KissMeData/017670/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	55300	55600	56300	55000	579130	32158203900	00	0.00	N	5	-600
3	20241115	55900	56600	56700	55900	314743	17711464800	00	0.00	N	5	-500
4	20241114	56400	56500	57000	56200	453645	25643026600	00	0.00	N	5	-100
5	20241113	56500	56700	57400	56300	505046	28725208900	00	0.00	N	5	-400
6	20241112	56900	56200	57000	56100	420519	23829422800	00	0.00	N	2	400
7	20241111	56500	56100	56700	56000	265563	14973296100	00	0.00	N	2	100
8	20241108	56400	57800	57900	56300	482126	27417773100	00	0.00	N	5	-1300
9	20241107	57700	57300	58000	57000	504129	29044111400	00	0.00	N	2	200
10	20241106	57500	56700	57500	56100	428836	24454742100	00	0.00	N	2	1000
11	20241105	56500	56600	56900	56200	323319	18263505528	00	0.00	N	5	-400
12	20241104	56900	56700	57000	56300	392702	22247637600	00	0.00	N	5	-100
13	20241101	57000	57000	57000	56200	323062	18317163900	00	0.00	N	2	300
14	20241031	56700	56200	57300	56200	643893	36480646400	00	0.00	N	5	-200
15	20241030	56900	56800	57000	56000	533063	30164024900	00	0.00	N	5	-300
16	20241029	57200	57400	57500	56800	299208	17123844600	00	0.00	N	5	-100
17	20241028	57300	57500	57700	56800	369108	21094455100	00	0.00	N	5	-200
18	20241025	57500	57700	57800	57100	469558	27003175100	00	0.00	N	2	200
19	20241024	57300	57100	57700	56800	913253	52347941300	00	0.00	N	2	600
20	20241023	56700	57500	57700	56600	480944	27429149800	00	0.00	N	5	-800
21	20241022	57500	56300	57700	56200	636750	36444293000	00	0.00	N	2	1200
22	20241021	56300	56500	56800	55900	353829	19985445700	00	0.00	N	2	100
23	20241018	56200	55500	56800	55500	617401	34752247500	00	0.00	N	2	1000
24	20241017	55200	56100	56500	55000	446054	24696934900	00	0.00	N	5	-1000
25	20241016	56200	55000	56400	55000	877676	49054816000	00	0.00	N	2	200
26	20241015	56000	56400	56800	55700	306748	17225894600	00	0.00	N	5	-300
27	20241014	56300	56000	56500	55500	309695	17370375400	00	0.00	N	2	600
28	20241011	55700	55800	56200	55200	283051	15767245000	00	0.00	N	2	400
29	20241010	55300	55600	55800	54700	666236	36876134604	00	0.00	N	2	600
30	20241008	54700	56100	56100	54600	746533	41077817100	00	0.00	N	5	-1900
31	20241007	56600	56500	56900	55900	398337	22421967900	00	0.00	N	5	-100
32	20241004	56700	56700	57200	56200	473894	26838287900	00	0.00	N	2	1100
33	20241002	55600	54800	56200	54700	614782	34167929900	00	0.00	N	5	-300
34	20240930	55900	56800	57200	55800	636301	35758978600	00	0.00	N	5	-700
35	20240927	56600	57400	57500	56200	716790	40664847000	00	0.00	N	5	-1400
36	20240926	58000	57000	58300	56800	735619	42645178451	00	0.00	N	2	900
37	20240925	57100	58000	58300	56800	686856	39383067000	00	0.00	N	5	-800
38	20240924	57900	58200	58400	57500	395226	22877353800	00	0.00	N	3	0
39	20240923	57900	57800	58200	57500	338128	19581308500	00	0.00	N	2	400
40	20240920	57500	58400	58500	57100	726714	41827079100	00	0.00	N	5	-900
41	20240919	58400	57900	59000	57900	776467	45410643800	00	0.00	N	2	100
42	20240913	58300	58200	58300	57800	324760	18868954500	00	0.00	N	3	0
43	20240912	58300	57400	58300	57300	752045	43632903100	00	0.00	N	2	600
44	20240911	57700	57200	58700	57100	580552	33621928952	00	0.00	N	2	1000
45	20240910	56700	56800	57400	56200	297034	16909328000	00	0.00	N	2	200
46	20240909	56500	57200	57800	56100	718314	40720816600	00	0.00	N	5	-1300
47	20240906	57800	57400	58800	57200	1322629	76896637829	00	0.00	N	2	600
48	20240905	57200	56900	57500	56600	859271	49090169200	00	0.00	N	2	600
49	20240904	56600	57300	57400	55600	980856	55447133700	00	0.00	N	2	100
50	20240903	56500	55200	56500	55100	474257	26624557000	00	0.00	N	2	1300
51	20240902	55200	55400	55400	54700	283009	15597707500	00	0.00	N	3	0
52	20240830	55200	55200	55500	55000	473529	26145600300	00	0.00	N	3	0
53	20240829	55200	55300	55500	54800	443953	24505760386	00	0.00	N	5	-600
54	20240828	55800	56000	56300	55300	523484	29160113322	00	0.00	N	5	-300
55	20240827	56100	56200	56200	55700	399600	22385127900	00	0.00	N	2	100
56	20240826	56000	56000	56200	55600	320875	17946280400	00	0.00	N	5	-100
57	20240823	56100	55500	56500	55400	725559	40732535600	00	0.00	N	2	800
58	20240822	55300	55200	55300	55000	226614	12503985800	00	0.00	N	2	100
59	20240821	55200	55100	55400	54900	260321	14376505400	00	0.00	N	2	300
60	20240820	54900	54800	55400	54800	495123	27250690919	00	0.00	N	5	-200
61	20240819	55100	54800	55200	54700	347178	19098049400	00	0.00	N	2	600
62	20240816	54500	55100	55300	54500	348625	19098804900	00	0.00	N	5	-500
63	20240814	55000	54800	55000	54300	414406	22652557603	00	0.00	N	2	300
64	20240813	54700	54300	54900	54100	355119	19366819400	00	0.00	N	2	400
65	20240812	54300	55000	55300	53900	375288	20393565500	00	0.00	N	5	-600
66	20240809	54900	54400	55200	54000	517655	28340497156	00	0.00	N	2	500
67	20240808	54400	54800	56400	54300	837535	45916301128	00	0.00	N	5	-400
68	20240807	54800	52500	54900	52400	1332415	72425956600	00	0.00	N	2	3000
69	20240806	51800	52900	53400	51800	872052	45734755300	00	0.00	N	5	-100
70	20240805	51900	54100	54200	51000	1156229	60503032900	00	0.00	N	5	-2300
71	20240802	54200	53700	55000	53700	810806	44072708700	00	0.00	N	2	500
72	20240801	53700	53800	54400	53700	331608	17916058700	00	0.00	N	5	-400
73	20240731	54100	54800	54900	53600	678732	36742595700	00	0.00	N	5	-500
74	20240730	54600	53300	54900	53300	482511	26285018100	00	0.00	N	2	400
75	20240729	54200	54200	54400	54000	289528	15689456600	00	0.00	N	3	0
76	20240726	54200	54400	54500	53900	427643	23187886500	00	0.00	N	2	100
77	20240725	54100	53800	54700	53700	1018590	55382390400	00	0.00	N	2	600
78	20240724	53500	53200	53700	52900	298013	15868765300	00	0.00	N	2	100
79	20240723	53400	53400	53800	53400	266708	14285618900	00	0.00	N	5	-400
80	20240722	53800	53800	53900	53100	419813	22507082700	00	0.00	N	5	-100
81	20240719	53900	53600	53900	53000	436959	23348827700	00	0.00	N	3	0
82	20240718	53900	53000	54000	52500	1055163	56612498300	00	0.00	N	2	1000
83	20240717	52900	53000	53400	52400	647981	34365713400	00	0.00	N	2	100
84	20240716	52800	52200	52900	52000	670318	35224585800	00	0.00	N	2	500
85	20240715	52300	52100	52300	51900	287799	15016866100	00	0.00	N	3	0
86	20240712	52300	52300	52400	51800	540656	28174739978	00	0.00	N	3	0
87	20240711	52300	51600	52300	51300	825544	42836210800	00	0.00	N	2	1100
88	20240710	51200	51200	51400	51200	321727	16501510438	00	0.00	N	5	-100
89	20240709	51300	51400	51500	51200	253292	12986236400	00	0.00	N	5	-100
90	20240708	51400	51500	51600	51300	214401	11024282000	00	0.00	N	5	-200
91	20240705	51600	51500	51800	51300	333496	17177164100	00	0.00	N	2	100
92	20240704	51500	51200	51500	51200	311132	15981499300	00	0.00	N	2	300
93	20240703	51200	51700	51700	51200	353040	18126928600	00	0.00	N	5	-500
94	20240702	51700	51200	51700	51100	362880	18642769700	00	0.00	N	2	200
95	20240701	51500	51200	51500	51100	320898	16455225900	00	0.00	N	3	0
96	20240628	51500	51500	51500	51000	486619	24954422800	00	0.00	N	2	100
97	20240627	51400	51200	51400	50900	506768	25953188700	00	0.00	N	5	-600
98	20240626	52000	52000	52100	51800	501576	26063785580	00	0.00	N	5	-300
99	20240625	52300	52400	52400	51900	362479	18890131300	00	0.00	N	5	-100
100	20240624	52400	51800	52400	51700	371485	19319159700	00	0.00	N	2	200
101	20240621	52200	51300	52200	51100	724315	37525528600	00	0.00	N	2	1000
102	20240620	51200	51200	51300	51100	344789	17650440200	00	0.00	N	3	0
103	20240619	51200	51400	51500	51100	410447	21036045600	00	0.00	N	5	-300
104	20240618	51500	51000	51500	50800	621638	31784718000	00	0.00	N	2	500
105	20240617	51000	50800	51100	50700	522604	26584486500	00	0.00	N	2	100
106	20240614	50900	51000	51200	50900	659465	33647930700	00	0.00	N	5	-200
107	20240613	51100	51600	51700	51100	752600	38604065868	00	0.00	N	5	-200
108	20240612	51300	51000	51400	50900	374966	19202222200	00	0.00	N	2	200
109	20240611	51100	51400	51400	51000	554710	28371442500	00	0.00	N	5	-300
110	20240610	51400	51500	51700	51300	419669	21615183900	00	0.00	N	5	-500
111	20240607	51900	51600	52000	51500	456623	23658459700	00	0.00	N	2	400
112	20240605	51500	51500	51700	51100	526779	27112024500	00	0.00	N	2	400
113	20240604	51100	51100	51300	51000	512427	26191693900	00	0.00	N	5	-400
114	20240603	51500	51400	51800	51200	444118	22847067100	00	0.00	N	2	500
115	20240531	51000	52200	52300	51000	1284378	65877566895	00	0.00	N	5	-700
116	20240530	51700	51300	52300	51300	495056	25551864000	00	0.00	N	5	-100
117	20240529	51800	51200	51800	51200	375020	19333476064	00	0.00	N	2	200
118	20240528	51600	51700	51900	51500	298101	15393670500	00	0.00	N	5	-400
119	20240527	52000	51800	52100	51500	284856	14759052600	00	0.00	N	2	200
120	20240524	51800	51800	51900	51300	293308	15173821800	00	0.00	N	5	-100
121	20240523	51900	52000	52200	51900	278104	14461147500	00	0.00	N	5	-300
122	20240522	52200	52000	52300	51700	313496	16342764750	00	0.00	N	2	300
123	20240521	51900	52000	52100	51500	303856	15739219300	00	0.00	N	5	-100
124	20240520	52000	51900	52500	51700	339945	17695751600	00	0.00	N	2	200
125	20240517	51800	51800	52200	51700	301907	15663711000	00	0.00	N	5	-200
126	20240516	52000	52900	52900	51900	918037	47955447897	00	0.00	N	5	-800
127	20240514	52800	52600	52800	52500	250879	13223325900	00	0.00	N	2	200
128	20240513	52600	52500	52900	52100	313968	16490326300	00	0.00	N	2	200
129	20240510	52400	52100	52800	51900	443963	23235917800	00	0.00	N	2	600
130	20240509	51800	51400	51800	51300	575327	29688612000	00	0.00	N	2	500
131	20240508	51300	51400	51500	51100	307570	15762608842	00	0.00	N	3	0
132	20240507	51300	51100	51500	51000	470079	24106472800	00	0.00	N	2	500
133	20240503	50800	51000	51100	50700	325457	16566832500	00	0.00	N	5	-200
134	20240502	51000	51000	51400	50300	309494	15820659500	00	0.00	N	5	-300
135	20240430	51300	51200	51500	51000	475962	24411570413	00	0.00	N	2	100
136	20240429	51200	51300	51500	51100	435081	22323657400	00	0.00	N	5	-100
137	20240426	51300	51200	51500	51000	258398	13254450700	00	0.00	N	2	300
138	20240425	51000	50800	51500	50800	333001	17021100500	00	0.00	N	5	-100
139	20240424	51100	51300	51300	51000	254099	12993782000	00	0.00	N	2	200
140	20240423	50900	51100	51200	50700	284214	14476044300	00	0.00	N	5	-100
141	20240422	51000	50600	51100	50400	431700	21924537200	00	0.00	N	2	900
142	20240419	50100	50300	50700	50000	515479	25886732700	00	0.00	N	5	-600
143	20240418	50700	50500	50900	50400	259449	13157384200	00	0.00	N	2	400
144	20240417	50300	50800	50900	50300	260423	13157111000	00	0.00	N	5	-400
145	20240416	50700	50300	50900	50200	377635	19102205448	00	0.00	N	3	0
146	20240415	50700	50500	50800	50100	322663	16303351100	00	0.00	N	2	200
147	20240412	50500	50900	51200	50200	584064	29505272800	00	0.00	N	5	-700
148	20240411	51200	50900	51400	50900	641867	32813593500	00	0.00	N	5	-600
149	20240409	51800	52100	52200	51600	284298	14740600700	00	0.00	N	5	-100
150	20240408	51900	51500	52200	51300	383919	19914721100	00	0.00	N	2	200
151	20240405	51700	51500	52300	51200	385697	20002073800	00	0.00	N	5	-600
152	20240404	52300	51500	52400	51400	457435	23839234913	00	0.00	N	2	1300
153	20240403	51000	51300	51500	50900	474538	24291400700	00	0.00	N	5	-500
154	20240402	51500	51700	52200	51400	490476	25297345700	00	0.00	N	5	-700
155	20240401	52200	52500	52600	51900	283194	14748850900	00	0.00	N	5	-300
156	20240329	52500	53300	53300	52500	382896	20200687400	00	0.00	N	5	-800
157	20240328	53300	53500	54100	53300	471097	25239549000	00	0.00	N	5	-800
158	20240327	54100	53600	54400	53500	424671	22964360200	00	0.00	N	3	0
159	20240326	54100	53500	54400	53200	501932	27103383600	00	0.00	N	2	800
160	20240325	53300	53200	53500	53200	271654	14497213700	00	0.00	N	2	100
161	20240322	53200	53200	53400	53100	373675	19904153598	00	0.00	N	3	0
162	20240321	53200	53200	53500	53000	460178	24528984400	00	0.00	N	2	200
163	20240320	53000	53400	53600	53000	309632	16468669200	00	0.00	N	5	-200
164	20240319	53200	52900	53600	52700	471419	25093799300	00	0.00	N	3	0
165	20240318	53200	53500	53500	52500	457490	24263634600	00	0.00	N	2	100
166	20240315	53100	54000	54200	53000	520565	27791832900	00	0.00	N	5	-900
167	20240314	54000	53400	55200	53200	1174756	63696446400	00	0.00	N	2	900
168	20240313	53100	52800	53300	52600	479441	25391597100	00	0.00	N	2	500
169	20240312	52600	52600	52600	52100	428256	22452749100	00	0.00	N	2	400
170	20240311	52200	52500	52600	52200	294717	15448915600	00	0.00	N	5	-300
171	20240308	52500	52700	52900	52100	554403	29081649300	00	0.00	N	2	400
172	20240307	52100	52400	52400	52000	417327	21764812000	00	0.00	N	5	-100
173	20240306	52200	52000	52600	52000	409942	21411606500	00	0.00	N	2	100
174	20240305	52100	51900	52300	51600	381089	19841485500	00	0.00	N	2	100
175	20240304	52000	52600	53100	52000	517787	27177691100	00	0.00	N	5	-700
176	20240229	52700	52500	53100	52200	721521	37973890300	00	0.00	N	2	200
177	20240228	52500	52200	52600	52100	394453	20682002800	00	0.00	N	2	200
178	20240227	52300	53000	53000	52100	396312	20777924364	00	0.00	N	5	-600
179	20240226	52900	52700	52900	52200	399359	21003768425	00	0.00	N	2	100
180	20240223	52800	52800	53000	52200	414128	21778553200	00	0.00	N	2	100
181	20240222	52700	53100	53300	52000	593125	31100821598	00	0.00	N	5	-400
182	20240221	53100	53600	53600	52600	629508	33335005300	00	0.00	N	5	-600
183	20240220	53700	53100	53700	52900	860757	46003373200	00	0.00	N	2	800
184	20240219	52900	52100	53000	52000	684781	36095421907	00	0.00	N	2	800
185	20240216	52100	52200	52200	51600	439857	22856450100	00	0.00	N	2	400
186	20240215	51700	52000	52000	51400	298605	15452549700	00	0.00	N	2	200
187	20240214	51500	51400	52000	51300	500110	25860067500	00	0.00	N	5	-400
188	20240213	51900	51000	51900	51000	1031204	53325113847	00	0.00	N	2	1100
189	20240208	50800	51500	51500	50800	617304	31524522500	00	0.00	N	5	-500
190	20240207	51300	50500	51500	50500	799715	40895199200	00	0.00	N	2	800
191	20240206	50500	50700	50800	50200	678788	34245069800	00	0.00	N	2	100
192	20240205	50400	50400	50800	49900	745876	37558774700	00	0.00	N	2	100
193	20240202	50300	50500	50900	49950	879282	44225248800	00	0.00	N	5	-500
194	20240201	50800	50200	50800	50200	795709	40310192288	00	0.00	N	2	600
195	20240131	50200	49950	50400	49950	487063	24444377100	00	0.00	N	2	200
196	20240130	50000	49600	50000	49550	304804	15190527850	00	0.00	N	2	400
197	20240129	49600	49600	49900	49450	343201	17057668850	00	0.00	N	3	0
198	20240126	49600	49150	49750	49150	272162	13502527100	00	0.00	N	2	200
199	20240125	49400	49200	49450	49050	262668	12961807500	00	0.00	N	2	200
200	20240124	49200	49100	49400	49050	317518	15607829450	00	0.00	N	2	100
201	20240123	49100	49850	49850	49050	420668	20708377950	00	0.00	N	5	-350
202	20240122	49450	49500	50000	49450	411009	20430159750	00	0.00	N	3	0
203	20240119	49450	49250	49500	49000	368329	18140444850	00	0.00	N	2	50
204	20240118	49400	49500	49550	49300	321019	15874263100	00	0.00	N	3	0
205	20240117	49400	49350	49800	49300	456078	22543991050	00	0.00	N	2	300
206	20240116	49100	49150	49350	49050	188806	9286374750	00	0.00	N	5	-250
207	20240115	49350	49400	49500	49150	193725	9554204500	00	0.00	N	5	-50
208	20240112	49400	49200	49400	49050	293061	14429081352	00	0.00	N	2	250
209	20240111	49150	49300	49500	49000	489791	24096538100	00	0.00	N	2	150
210	20240110	49000	49200	49200	48950	369228	18096962900	00	0.00	N	5	-250
211	20240109	49250	49200	49250	48850	334751	16408298700	00	0.00	N	2	350
212	20240108	48900	49400	49400	48800	377337	18468573600	00	0.00	N	5	-450
213	20240105	49350	49450	49500	49100	241598	11885531950	00	0.00	N	5	-100
214	20240104	49450	49300	49600	49300	284608	14064657300	00	0.00	N	2	100
215	20240103	49350	49600	49900	49250	426315	21075855200	00	0.00	N	5	-600
216	20240102	49950	49600	50000	49350	446054	22174571750	00	0.00	N	5	-150
217	20231228	50100	49250	50300	49200	726473	36182994450	00	0.00	N	2	850
218	20231227	49250	49250	49350	49100	622249	30621680950	02	0.00	N	5	-750
219	20231226	50000	49950	50300	49900	899507	44997740200	00	0.00	N	2	50
220	20231222	49950	50000	50000	49800	493292	24611622400	00	0.00	N	5	-150
221	20231221	50100	49800	50100	49700	396233	19790737400	00	0.00	N	2	100
222	20231220	50000	49750	50000	49750	623703	31107500250	00	0.00	N	2	100
223	20231219	49900	49950	50000	49550	458499	22804237250	00	0.00	N	5	-100
224	20231218	50000	50400	50400	49950	464358	23274528190	00	0.00	N	5	-400
225	20231215	50400	50100	50400	49900	650161	32615223550	00	0.00	N	5	-200
226	20231214	50600	50000	50600	49650	1262024	63449098550	00	0.00	N	2	700
227	20231213	49900	49700	49950	49500	678320	33718561150	00	0.00	N	5	-50
228	20231212	49950	50100	50200	49750	775732	38705529950	00	0.00	N	5	-50
229	20231211	50000	50000	50400	49750	552406	27590300950	00	0.00	N	2	100
230	20231208	49900	50300	50400	49800	555307	27746099350	00	0.00	N	5	-300
231	20231207	50200	50600	50700	49800	750348	37574798650	00	0.00	N	5	-900
232	20231206	51100	50200	51100	50200	536158	27263538900	00	0.00	N	2	800
233	20231205	50300	50700	50900	50100	566152	28588962700	00	0.00	N	5	-300
234	20231204	50600	50800	51000	50200	517886	26173098900	00	0.00	N	3	0
235	20231201	50600	51600	51700	50500	847745	43049019700	00	0.00	N	5	-1600
236	20231130	52200	51700	52200	50600	6744768	350921857850	00	0.00	N	2	300
237	20231129	51900	52000	52600	51600	805971	41964979500	00	0.00	N	5	-400
238	20231128	52300	52200	52500	51900	693039	36212172900	00	0.00	N	2	100
239	20231127	52200	51900	52300	51600	563515	29325791100	00	0.00	N	2	400
240	20231124	51800	51900	51900	51600	569869	29509211200	00	0.00	N	5	-200
241	20231123	52000	51600	52300	51600	530676	27565643300	00	0.00	N	3	0
242	20231122	52000	51400	52200	51400	416890	21644817200	00	0.00	N	5	-100
243	20231121	52100	52000	52300	50800	754456	38925409800	00	0.00	N	2	100
244	20231120	52000	51900	52400	51800	511184	26647613100	00	0.00	N	2	100
245	20231117	51900	51300	51900	51300	684075	35381881600	00	0.00	N	2	800
246	20231116	51100	51500	51900	51100	564636	29096081100	00	0.00	N	5	-200
247	20231115	51300	51700	51800	51000	954723	49226697571	00	0.00	N	3	0
248	20231114	51300	50600	51300	50100	769125	39129085700	00	0.00	N	2	1100
249	20231113	50200	49950	50400	49700	417731	20895257650	00	0.00	N	2	300
250	20231110	49900	49550	50000	49400	427974	21316740500	00	0.00	N	2	250
251	20231109	49650	48550	49650	48550	535546	26461331700	00	0.00	N	2	1250
252	20231108	48400	49400	49450	48350	770691	37613207300	00	0.00	N	5	-850
253	20231107	49250	49350	49550	49200	396697	19566304900	00	0.00	N	5	-550
254	20231106	49800	49550	49800	48900	940508	46404512000	00	0.00	N	3	0
255	20231103	49800	49700	50100	49150	339393	16910371850	00	0.00	N	2	450
256	20231102	49350	49400	49650	49150	520130	25711996700	00	0.00	N	2	150
257	20231101	49200	49150	49500	48850	392201	19295319950	00	0.00	N	2	50
258	20231031	49150	49800	49800	49000	589992	29033357176	00	0.00	N	5	-300
259	20231030	49450	49600	49850	49400	503736	25010862503	00	0.00	N	5	-50
260	20231027	49500	49700	49750	49250	292193	14475086050	00	0.00	N	2	250
261	20231026	49250	49500	49750	49100	536053	26462023462	00	0.00	N	5	-450
262	20231025	49700	49850	50000	49700	266126	13262957824	00	0.00	N	5	-50
263	20231024	49750	49750	50100	49350	348191	17319987650	00	0.00	N	2	250
264	20231023	49500	50000	50000	49400	362243	17973489000	00	0.00	N	5	-400
265	20231020	49900	50100	50200	49750	447873	22379418650	00	0.00	N	5	-400
266	20231019	50300	49850	50300	49550	410610	20511871250	00	0.00	N	2	200
267	20231018	50100	49950	50300	49850	431596	21597721950	00	0.00	N	2	100
268	20231017	50000	49850	50200	49350	437300	21809277450	00	0.00	N	2	500
269	20231016	49500	48850	49900	48800	589968	29182762450	00	0.00	N	2	350
270	20231013	49150	48650	49400	48450	410301	20113565400	00	0.00	N	2	50
271	20231012	49100	48850	49200	48600	702805	34365359950	00	0.00	N	2	200
272	20231011	48900	49350	49600	48800	598443	29393030050	00	0.00	N	5	-500
273	20231010	49400	48950	50400	48850	732837	36376205900	00	0.00	N	2	1050
274	20231006	48350	47700	48550	47700	442598	21373467700	00	0.00	N	2	650
275	20231005	47700	49550	49600	47600	1599102	77074989128	00	0.00	N	5	-2000
276	20231004	49700	51400	51800	49450	1824321	91222142200	00	0.00	N	5	-2300
277	20230927	52000	51100	52200	50500	915823	47395152400	00	0.00	N	2	500
278	20230926	51500	50200	51800	49900	964467	49158266000	00	0.00	N	2	500
279	20230925	51000	51300	51400	50800	920411	47066980800	00	0.00	N	5	-100
280	20230922	51100	50200	51300	49800	1351955	68783381900	00	0.00	N	2	400
281	20230921	50700	50300	51000	50300	1044834	52951483400	00	0.00	N	3	0
282	20230920	50700	50600	50800	50100	734557	37132167600	00	0.00	N	2	100
283	20230919	50600	50800	50900	50100	715205	36103591956	00	0.00	N	5	-100
284	20230918	50700	50000	50800	50000	668245	33747655788	00	0.00	N	2	300
285	20230915	50400	50300	50500	49800	786173	39524433600	00	0.00	N	2	200
286	20230914	50200	49750	50200	49500	746683	37335459900	00	0.00	N	2	500
287	20230913	49700	48850	49850	48800	758780	37632153650	00	0.00	N	2	750
288	20230912	48950	49000	49100	48500	511524	24985648250	00	0.00	N	2	150
289	20230911	48800	48400	49000	48200	445423	21711300350	00	0.00	N	2	50
290	20230908	48750	47950	48850	47650	552319	26736136900	00	0.00	N	2	650
291	20230907	48100	47550	48200	47500	310546	14869275750	00	0.00	N	2	400
292	20230906	47700	47850	48000	47650	242582	11587718000	00	0.00	N	5	-300
293	20230905	48000	47500	48150	47450	298855	14318793850	00	0.00	N	2	300
294	20230904	47700	47850	48100	47300	549487	26211392200	00	0.00	N	5	-200
295	20230901	47900	48050	48600	47900	493597	23771971650	00	0.00	N	5	-150
296	20230831	48050	48350	48450	47800	450691	21642071350	00	0.00	N	5	-250
297	20230830	48300	47850	48350	47750	547733	26367878100	00	0.00	N	2	700
298	20230829	47600	47500	47700	47350	373121	17758432900	00	0.00	N	2	250
299	20230828	47350	47400	47500	47200	426577	20195981700	00	0.00	N	2	200
300	20230825	47150	47000	47300	46950	388201	18324921100	00	0.00	N	2	50
301	20230824	47100	47200	47250	47000	332018	15633494200	00	0.00	N	5	-100
302	20230823	47200	46950	47400	46800	367919	17359664300	00	0.00	N	2	50
303	20230822	47150	47300	47650	47100	399625	18877739450	00	0.00	N	5	-100
304	20230821	47250	47350	47450	47150	369828	17491969850	00	0.00	N	3	0
305	20230818	47250	47250	47500	47050	342642	16219831550	00	0.00	N	5	-50
306	20230817	47300	47300	47550	47050	569348	26953080200	00	0.00	N	3	0
307	20230816	47300	47350	47550	46900	641995	30343322200	00	0.00	N	2	100
308	20230814	47200	46800	47400	46800	536344	25303498800	00	0.00	N	2	450
309	20230811	46750	46600	46950	46400	524738	24491381550	00	0.00	N	2	200
310	20230810	46550	46350	46750	46350	453640	21141818575	00	0.00	N	2	50
311	20230809	46500	46700	47150	46350	604035	28194026550	00	0.00	N	3	0
312	20230808	46500	47100	47500	46500	675171	31710639350	00	0.00	N	5	-300
313	20230807	46800	46250	47150	46150	605621	28297986350	00	0.00	N	2	400
314	20230804	46400	46000	46650	45950	316415	14644223100	00	0.00	N	2	250
315	20230803	46150	46400	46750	46150	402425	18662336900	00	0.00	N	5	-250
316	20230802	46400	46500	46800	46100	518938	24110996750	00	0.00	N	5	-200
317	20230801	46600	46000	46800	45550	721893	33482522100	00	0.00	N	2	500
318	20230731	46100	46000	46400	45750	609418	28092266350	00	0.00	N	2	300
319	20230728	45800	46150	46250	45400	596003	27263376150	00	0.00	N	5	-500
320	20230727	46300	45650	46500	45050	896246	40979215500	00	0.00	N	2	1400
321	20230726	44900	44700	45100	44050	936447	41605753600	00	0.00	N	2	100
322	20230725	44800	45200	45350	44750	441257	19817096050	00	0.00	N	5	-550
323	20230724	45350	45550	45700	44750	526189	23836369750	00	0.00	N	5	-150
324	20230721	45500	45150	45800	45100	291369	13223250400	00	0.00	N	2	350
325	20230720	45150	45000	45750	44800	366924	16621491900	00	0.00	N	2	150
326	20230719	45000	45500	45650	44850	439601	19843428700	00	0.00	N	5	-400
327	20230718	45400	45650	45700	45300	356802	16218028350	00	0.00	N	5	-150
328	20230717	45550	45800	46200	45450	424937	19427359950	00	0.00	N	5	-500
329	20230714	46050	45950	46450	45900	480032	22174335700	00	0.00	N	2	150
330	20230713	45900	45900	46300	45800	495810	22833624450	00	0.00	N	3	0
331	20230712	45900	45450	46150	45400	519295	23789890300	00	0.00	N	2	650
332	20230711	45250	44600	45400	44350	635115	28649131600	00	0.00	N	2	950
333	20230710	44300	43500	44600	43300	802886	35461494650	00	0.00	N	2	750
334	20230707	43550	44000	44100	43500	999032	43630935489	00	0.00	N	5	-650
335	20230706	44200	45000	45050	44100	1496474	66321784650	00	0.00	N	5	-850
336	20230705	45050	45650	45800	45050	782726	35429534150	00	0.00	N	5	-750
337	20230704	45800	46200	46350	45800	628691	28903002050	00	0.00	N	5	-550
338	20230703	46350	46200	46750	46200	546022	25382654250	00	0.00	N	5	-250
339	20230630	46600	46250	46800	46250	631564	29447149900	00	0.00	N	2	350
340	20230629	46250	47100	47200	46250	884488	41320615550	00	0.00	N	5	-1400
341	20230628	47650	47700	47900	47500	567443	27073888800	00	0.00	N	2	50
342	20230627	47600	47150	47700	47150	522486	24805650400	00	0.00	N	2	250
343	20230626	47350	47400	47600	47250	404769	19200241550	00	0.00	N	5	-50
344	20230623	47400	47350	47650	47100	437111	20746846500	00	0.00	N	2	50
345	20230622	47350	47100	47650	47000	391185	18535728350	00	0.00	N	2	350
346	20230621	47000	47050	47200	46750	431309	20267854800	00	0.00	N	3	0
347	20230620	47000	47050	47400	47000	484721	22852952750	00	0.00	N	5	-50
348	20230619	47050	47100	47200	46800	745762	35056387850	00	0.00	N	5	-150
349	20230616	47200	48200	48300	47200	2107920	99906298000	00	0.00	N	5	-900
350	20230615	48100	48500	48550	48100	670554	32399860800	00	0.00	N	5	-400
351	20230614	48500	48850	48850	48500	563295	27367357475	00	0.00	N	5	-350
352	20230613	48850	49150	49150	48800	439245	21493018350	00	0.00	N	5	-300
353	20230612	49150	49200	49500	48900	443763	21839186150	00	0.00	N	3	0
354	20230609	49150	49500	49600	48900	803696	39547542975	00	0.00	N	5	-350
355	20230608	49500	49600	49950	49500	747598	37082168400	00	0.00	N	5	-100
356	20230607	49600	49800	50100	49550	393409	19592963850	00	0.00	N	2	150
357	20230605	49450	49250	49600	49200	371585	18376991950	00	0.00	N	2	400
358	20230602	49050	49300	49450	49000	348060	17110082200	00	0.00	N	5	-200
359	20230601	49250	49900	50100	49200	367807	18235779100	00	0.00	N	5	-450
360	20230531	49700	49950	50300	49700	567700	28344348150	00	0.00	N	5	-300
361	20230530	50000	49650	50000	49500	290778	14491073200	00	0.00	N	2	400
362	20230526	49600	49400	49850	49300	227529	11288750450	00	0.00	N	3	0
363	20230525	49600	49650	49800	49350	265287	13155701500	00	0.00	N	5	-300
364	20230524	49900	49900	50200	49750	368733	18426391800	00	0.00	N	3	0
365	20230523	49900	49700	50000	49650	306664	15278658138	00	0.00	N	2	350
366	20230522	49550	49900	50300	49500	370749	18470126800	00	0.00	N	5	-350
367	20230519	49900	50100	50200	49800	430958	21574639450	00	0.00	N	2	100
368	20230518	49800	49200	49850	49200	408429	20281546350	00	0.00	N	2	600
369	20230517	49200	49250	49800	49050	452808	22371038900	00	0.00	N	5	-400
370	20230516	49600	49950	50300	49500	511892	25510069200	00	0.00	N	5	-800
371	20230515	50400	50000	50600	49750	426232	21443420000	00	0.00	N	2	100
372	20230512	50300	50500	50800	50100	526360	26563672300	00	0.00	N	5	-200
373	20230511	50500	50000	50500	49850	802826	40428630450	00	0.00	N	2	750
374	20230510	49750	48550	49850	48550	861039	42477513400	00	0.00	N	2	1150
375	20230509	48600	48300	48950	48250	1035917	50397920900	00	0.00	N	2	50
376	20230508	48550	48400	48800	48150	394160	19136823850	00	0.00	N	2	450
377	20230504	48100	47650	48350	47600	348023	16702211000	00	0.00	N	2	200
378	20230503	47900	48050	48050	47600	176785	8456092450	00	0.00	N	5	-250
379	20230502	48150	47350	48150	47200	391046	18739265450	00	0.00	N	2	450
380	20230428	47700	47350	47850	47250	457308	21757683050	00	0.00	N	2	350
381	20230427	47350	47500	47700	47200	350066	16599406600	00	0.00	N	5	-150
382	20230426	47500	47700	47850	47400	388733	18494089300	00	0.00	N	5	-250
383	20230425	47750	47800	48200	47500	646228	30979381850	00	0.00	N	2	50
384	20230424	47700	48300	48300	47650	406245	19454174950	00	0.00	N	5	-900
385	20230421	48600	48400	48600	48000	324325	15654596400	00	0.00	N	2	50
386	20230420	48550	48600	48650	48050	304296	14736762500	00	0.00	N	3	0
387	20230419	48550	48750	48950	48450	275693	13398903350	00	0.00	N	5	-200
388	20230418	48750	48050	48750	47800	422167	20383093800	00	0.00	N	2	600
389	20230417	48150	48300	48300	47800	300242	14417196150	00	0.00	N	5	-150
390	20230414	48300	48100	48700	48100	563890	27317679352	00	0.00	N	2	50
391	20230413	48250	47750	48250	47550	482468	23178954800	00	0.00	N	2	450
392	20230412	47800	47800	47900	47550	362947	17336754100	00	0.00	N	2	50
393	20230411	47750	47350	47750	47250	684850	32547600825	00	0.00	N	2	100
394	20230410	47650	47300	47650	47100	527445	24970540300	00	0.00	N	2	50
395	20230407	47600	47800	47850	47500	269327	12831476800	00	0.00	N	5	-250
396	20230406	47850	48050	48150	47700	472490	22615584050	00	0.00	N	5	-100
397	20230405	47950	47950	48300	47800	439605	21097983850	00	0.00	N	2	250
398	20230404	47700	47200	47700	47000	326679	15488369100	00	0.00	N	2	150
399	20230403	47550	47750	47800	47400	515414	24478858100	00	0.00	N	5	-750
400	20230331	48300	47550	48300	47200	680012	32614030250	00	0.00	N	2	500
401	20230330	47800	48200	48250	47500	819479	39179119100	00	0.00	N	5	-1050
402	20230329	48850	48500	48950	48400	811807	39523957950	00	0.00	N	2	350
403	20230328	48500	48250	48600	48000	533028	25802475100	00	0.00	N	2	100
404	20230327	48400	48750	48750	47900	529653	25568532200	00	0.00	N	2	50
405	20230324	48350	47850	48500	47850	728029	35125621400	00	0.00	N	2	550
406	20230323	47800	48500	48550	47500	1012990	48578643350	00	0.00	N	5	-800
407	20230322	48600	48500	48800	48350	504173	24465690600	00	0.00	N	5	-200
408	20230321	48800	47800	48800	47800	1063480	51493884900	00	0.00	N	2	1150
409	20230320	47650	46900	47850	46900	580464	27559041850	00	0.00	N	2	800
410	20230317	46850	47400	47450	46850	967455	45402011450	00	0.00	N	5	-350
411	20230316	47200	47000	47200	46800	519098	24409088800	00	0.00	N	5	-400
412	20230315	47600	46950	47600	46650	487556	22926910800	00	0.00	N	2	650
413	20230314	46950	46150	47250	46100	847383	39759462950	00	0.00	N	2	450
414	20230313	46500	46500	46900	45850	410447	19058945700	00	0.00	N	5	-100
415	20230310	46600	46900	47150	46400	487796	22818404950	00	0.00	N	5	-900
416	20230309	47500	46800	47600	46250	1082047	51199751550	00	0.00	N	2	800
417	20230308	46700	47150	47300	46600	918053	43096822300	00	0.00	N	5	-750
418	20230307	47450	46250	47550	46250	1306401	61704955550	00	0.00	N	2	1200
419	20230306	46250	45550	46450	45400	704072	32433172000	00	0.00	N	2	650
420	20230303	45600	45100	45600	45100	547096	24866750400	00	0.00	N	2	550
421	20230302	45050	45000	45300	44800	1107445	49930421775	00	0.00	N	5	-100
422	20230228	45150	44950	45600	44800	705873	31973708750	00	0.00	N	2	200
423	20230227	44950	45000	45100	44500	626165	28077181600	00	0.00	N	5	-150
424	20230224	45100	45000	45450	44800	1079776	48848318659	00	0.00	N	2	200
425	20230223	44900	45150	45450	44750	849211	38279973250	00	0.00	N	5	-200
426	20230222	45100	44800	45250	44700	874266	39391774400	00	0.00	N	2	50
427	20230221	45050	44900	45050	44700	628404	28225337250	00	0.00	N	2	350
428	20230220	44700	44800	45200	44600	986458	44187791400	00	0.00	N	2	300
429	20230217	44400	44500	44750	43850	1943343	86243431150	00	0.00	N	5	-200
430	20230216	44600	46200	46400	44500	3805017	171072983050	00	0.00	N	5	-2000
431	20230215	46600	47700	47850	46400	1063313	49822749400	00	0.00	N	5	-1100
432	20230214	47700	47900	48050	47650	747841	35713745100	00	0.00	N	3	0
433	20230213	47700	47050	47950	47000	1383191	65801338900	00	0.00	N	2	700
434	20230210	47000	46550	47000	46300	1781358	83228715450	00	0.00	N	2	300
435	20230209	46700	46800	47200	46400	3569972	165903391621	00	0.00	N	3	0
436	20230208	46700	46750	46800	46350	1022527	47679875550	00	0.00	N	3	0
437	20230207	46700	46400	46750	46300	988691	45966290742	00	0.00	N	2	450
438	20230206	46250	46350	46500	46150	1058025	49003279149	00	0.00	N	5	-100
439	20230203	46350	46350	46600	46050	708779	32863620850	00	0.00	N	2	50
440	20230202	46300	46300	46600	46150	811402	37610922400	00	0.00	N	2	150
441	20230201	46150	46650	47150	46100	1293853	60054653856	00	0.00	N	5	-450
442	20230131	46600	46700	47400	46600	757930	35507905050	00	0.00	N	5	-450
443	20230130	47050	47850	48050	47050	792045	37709828045	00	0.00	N	5	-800
444	20230127	47850	46400	47950	46250	1199403	56762843950	00	0.00	N	2	1500
445	20230126	46350	46200	46500	46100	1155781	53543209000	00	0.00	N	2	250
446	20230125	46100	47350	47450	46100	1175150	54660490950	00	0.00	N	5	-800
447	20230120	46900	47300	47500	46800	505588	23751611200	00	0.00	N	5	-550
448	20230119	47450	47000	47450	46750	437546	20684399500	00	0.00	N	2	200
449	20230118	47250	47100	47450	47050	668135	31592518450	00	0.00	N	2	400
450	20230117	46850	46800	46900	46350	644054	30027583211	00	0.00	N	2	250
451	20230116	46600	46150	46800	46050	915073	42593745250	00	0.00	N	2	700
452	20230113	45900	45950	46200	45700	939124	43160378700	00	0.00	N	3	0
453	20230112	45900	46400	46450	45900	1337358	61682881702	00	0.00	N	5	-600
454	20230111	46500	47050	47050	46400	1201973	56029415800	00	0.00	N	5	-400
455	20230110	46900	47550	47550	46850	1071664	50375404400	00	0.00	N	5	-600
456	20230109	47500	47900	47950	47350	834684	39681903250	00	0.00	N	5	-100
457	20230106	47600	46900	47800	46900	415726	19762031700	00	0.00	N	2	500
458	20230105	47100	47350	47550	46600	877153	41218611250	00	0.00	N	5	-250
459	20230104	47350	47050	47650	46750	351019	16605281550	00	0.00	N	2	400
460	20230103	46950	47350	47350	46500	503514	23600299750	00	0.00	N	5	-300
461	20230102	47250	47400	47650	47100	424613	20105075300	00	0.00	N	5	-150
462	20221229	47400	48150	48200	47400	407839	19456420650	00	0.00	N	5	-800
463	20221228	48200	48500	48600	48200	442996	21423148300	02	0.00	N	5	-1100
464	20221227	49300	49350	49450	49200	607088	29952210550	00	0.00	N	2	50
465	20221226	49250	49100	49350	48900	376502	18502336800	00	0.00	N	2	250
466	20221223	49000	48750	49050	48650	379640	18550335850	00	0.00	N	2	250
467	20221222	48750	48550	48900	48500	425463	20731849900	00	0.00	N	2	150
468	20221221	48600	48500	48850	48400	448287	21778069200	00	0.00	N	2	100
469	20221220	48500	48550	48750	48400	473847	22991477250	00	0.00	N	5	-250
470	20221219	48750	48750	49150	48750	489827	23962094650	00	0.00	N	5	-50
471	20221216	48800	49050	49250	48750	1014486	49584835861	00	0.00	N	5	-500
472	20221215	49300	49700	49750	49300	467911	23144247250	00	0.00	N	5	-500
473	20221214	49800	49600	49900	49600	450420	22411591900	00	0.00	N	5	-50
474	20221213	49850	49900	50100	49750	347723	17332736450	00	0.00	N	5	-50
475	20221212	49900	50200	50200	49850	302592	15112353930	00	0.00	N	5	-100
476	20221209	50000	50200	50400	49900	381360	19095439792	00	0.00	N	5	-200
477	20221208	50200	50300	50500	49950	825828	41438283374	00	0.00	N	3	0
478	20221207	50200	50400	50700	50100	315144	15869374900	00	0.00	N	5	-200
479	20221206	50400	50500	51200	50300	596249	30214977500	00	0.00	N	3	0
480	20221205	50400	50700	51300	50300	709060	36009640213	00	0.00	N	2	100
481	20221202	50300	50200	50600	50100	404398	20324012100	00	0.00	N	5	-200
482	20221201	50500	50200	50700	50000	569478	28699843772	00	0.00	N	2	500
483	20221130	50000	49800	50300	49450	999918	49973683530	00	0.00	N	2	200
484	20221129	49800	50100	50100	49700	209709	10466374200	00	0.00	N	5	-100
485	20221128	49900	50000	50000	49600	238106	11871627800	00	0.00	N	5	-100
486	20221125	50000	50300	50400	49950	211314	10576449650	00	0.00	N	3	0
487	20221124	50000	50400	50500	50000	467563	23489506000	00	0.00	N	3	0
488	20221123	50000	49900	50400	49750	318044	15942464919	00	0.00	N	2	250
489	20221122	49750	49900	50100	49600	326276	16270850650	00	0.00	N	3	0
490	20221121	49750	49650	50100	49150	448831	22236422050	00	0.00	N	2	200
491	20221118	49550	50000	50100	49550	560271	27873870300	00	0.00	N	5	-300
492	20221117	49850	49850	50100	49600	395794	19765616350	00	0.00	N	2	300
493	20221116	49550	50300	50400	49550	831583	41503479700	00	0.00	N	5	-550
494	20221115	50100	50300	50400	50100	376413	18897658700	00	0.00	N	3	0
495	20221114	50100	50700	50900	50000	564041	28387785100	00	0.00	N	5	-400
496	20221111	50500	51200	51500	50400	1059219	53651872836	00	0.00	N	2	100
497	20221110	50400	51200	51400	50400	530461	26913850400	00	0.00	N	5	-800
498	20221109	51200	50700	51300	50600	640440	32690798687	00	0.00	N	2	700
499	20221108	50500	50600	50700	50100	561071	28298424100	00	0.00	N	2	100
500	20221107	50400	50000	50700	49900	528350	26598488900	00	0.00	N	5	-200
501	20221104	50600	50100	50800	50000	251361	12693706900	00	0.00	N	2	200
502	20221103	50400	50100	50800	49700	382872	19254129650	00	0.00	N	2	100
503	20221102	50300	50000	50500	49800	396918	19905029448	00	0.00	N	2	100
504	20221101	50200	50500	50900	50000	358607	18098683800	00	0.00	N	2	100
505	20221031	50100	50200	50700	49900	346469	17358538350	00	0.00	N	5	-100
506	20221028	50200	50300	50700	49950	347008	17474136700	00	0.00	N	5	-200
507	20221027	50400	49500	50500	49450	439131	21985733300	00	0.00	N	2	1200
508	20221026	49200	49350	49450	49000	364950	17964252900	00	0.00	N	5	-350
509	20221025	49550	49650	49800	49250	289563	14353547450	00	0.00	N	2	100
510	20221024	49450	49850	50100	49050	490196	24278279050	00	0.00	N	5	-150
511	20221021	49600	49550	50000	49400	316702	15733838200	00	0.00	N	2	50
512	20221020	49550	49100	50700	48900	625867	31222838750	00	0.00	N	2	450
513	20221019	49100	50200	50500	49100	564009	27957671350	00	0.00	N	5	-1100
514	20221018	50200	49650	50500	49500	460424	23090436600	00	0.00	N	2	1200
515	20221017	49000	49250	49250	48800	269878	13233636300	00	0.00	N	5	-700
516	20221014	49700	48850	50000	48750	390804	19414773200	00	0.00	N	2	1150
517	20221013	48550	48700	49400	48550	414185	20293982850	00	0.00	N	5	-200
518	20221012	48750	48450	49350	48300	553187	27108340500	00	0.00	N	2	50
519	20221011	48700	50000	50200	48700	677393	33356790300	00	0.00	N	5	-1500
520	20221007	50200	50300	50800	50000	1002982	50551022600	00	0.00	N	5	-300
521	20221006	50500	50900	51200	50500	549824	27904909400	00	0.00	N	5	-400
522	20221005	50900	51000	51500	50700	639784	32689735600	00	0.00	N	3	0
523	20221004	50900	50400	51500	50100	981441	50005270000	00	0.00	N	2	100
524	20220930	50800	50500	51600	50300	852407	43489743600	00	0.00	N	2	800
525	20220929	50000	51200	51300	50000	1114294	56150277150	05	0.00	N	5	-1300
526	20220928	51300	52000	52000	50900	868309	44548598275	00	0.00	N	5	-1200
527	20220927	52500	53400	53400	52100	1009684	53044106400	00	0.00	N	5	-1000
528	20220926	53500	52100	53700	52000	1606954	85228420150	00	0.00	N	2	800
529	20220923	52700	51700	52800	51500	905884	47306321700	00	0.00	N	2	1300
530	20220922	51400	51500	51900	51300	495647	25548326500	00	0.00	N	5	-300
531	20220921	51700	51700	51900	51400	579223	29917508050	00	0.00	N	5	-100
532	20220920	51800	51900	52200	51400	533272	27614915300	00	0.00	N	2	400
533	20220919	51400	52200	52200	51300	571658	29512938100	00	0.00	N	5	-1000
534	20220916	52400	50900	52400	50700	1729473	89928470200	00	0.00	N	2	1200
535	20220915	51200	50900	51500	50500	905326	46247515000	00	0.00	N	2	200
536	20220914	51000	51400	51500	51000	705363	36117488400	00	0.00	N	5	-800
537	20220913	51800	51500	52100	51400	931520	48258927400	00	0.00	N	5	-100
538	20220908	51900	52200	53000	51600	618831	32138392300	00	0.00	N	5	-100
539	20220907	52000	51100	52200	51000	810338	41875034600	00	0.00	N	2	700
540	20220906	51300	51700	52100	51100	733924	37700695400	00	0.00	N	5	-800
541	20220905	52100	52400	52900	51900	472882	24739087000	00	0.00	N	5	-500
542	20220902	52600	52700	53000	52200	705763	37116350400	00	0.00	N	2	200
543	20220901	52400	51800	52800	51800	977398	51232734500	00	0.00	N	2	300
544	20220831	52100	51700	52900	51600	4088039	213292250200	00	0.00	N	2	100
545	20220830	52000	51300	52300	51000	701851	36379017131	00	0.00	N	2	700
546	20220829	51300	50800	51600	50700	648428	33093332500	00	0.00	N	3	0
547	20220826	51300	51900	52300	51200	912770	47151322800	00	0.00	N	5	-1000
548	20220825	52300	51200	52400	51200	948339	49455214445	00	0.00	N	2	1100
549	20220824	51200	51300	51600	51100	822040	42161213211	00	0.00	N	2	100
550	20220823	51100	51200	51800	51100	869452	44679964100	00	0.00	N	5	-300
551	20220822	51400	51000	51500	50700	558645	28620991300	00	0.00	N	2	400
552	20220819	51000	51200	51300	50700	730657	37159563900	00	0.00	N	5	-200
553	20220818	51200	51400	51700	51000	716230	36714981622	00	0.00	N	5	-100
554	20220817	51300	51900	52200	51300	1231874	62804958940	00	0.00	N	5	-600
555	20220816	51900	52000	52100	51700	729414	37850179000	00	0.00	N	3	0
556	20220812	51900	52300	52500	51600	965741	50147645800	00	0.00	N	5	-700
557	20220811	52600	53200	53300	52200	640872	33678355400	00	0.00	N	2	400
558	20220810	52200	53400	54000	52200	611619	32251627300	00	0.00	N	5	-700
559	20220809	52900	53000	53400	52700	328873	17431426200	00	0.00	N	3	0
560	20220808	52900	53100	53200	52600	380054	20101968400	00	0.00	N	5	-100
561	20220805	53000	53300	53600	53000	335652	17853307900	00	0.00	N	5	-200
562	20220804	53200	53500	53500	52700	336241	17847896300	00	0.00	N	2	100
563	20220803	53100	52800	53300	52600	314660	16656339600	00	0.00	N	2	300
564	20220802	52800	53400	53900	52700	298645	15890814800	00	0.00	N	5	-800
565	20220801	53600	53000	53900	52800	238404	12774088900	00	0.00	N	3	0
566	20220729	53600	53200	53700	52900	442811	23637893000	00	0.00	N	2	800
567	20220728	52800	52600	53200	52600	295367	15612500700	00	0.00	N	2	200
568	20220727	52600	52600	52900	52300	341730	17979690300	00	0.00	N	2	200
569	20220726	52400	51700	52600	51700	326632	17090280600	00	0.00	N	2	800
570	20220725	51600	51800	52400	51600	406888	21116238500	00	0.00	N	5	-200
571	20220722	51800	52100	52100	51500	406284	21042755300	00	0.00	N	5	-300
572	20220721	52100	53100	53500	52100	736881	38568419800	00	0.00	N	5	-1200
573	20220720	53300	54200	54500	53000	665948	35676179272	00	0.00	N	5	-700
574	20220719	54000	54900	55000	53700	421152	22775786700	00	0.00	N	5	-700
575	20220718	54700	54500	55200	54200	675910	37054451800	00	0.00	N	2	1200
576	20220715	53500	54500	54500	53300	548299	29431623400	00	0.00	N	5	-1400
577	20220714	54900	55400	55400	54400	661139	36258631700	00	0.00	N	5	-900
578	20220713	55800	55500	56200	55200	731117	40818093232	00	0.00	N	2	800
579	20220712	55000	55300	55300	54400	574690	31545926897	00	0.00	N	3	0
580	20220711	55000	54100	55000	54000	814554	44580097000	00	0.00	N	2	1000
581	20220708	54000	54700	54700	53600	608044	32909767400	00	0.00	N	2	200
582	20220707	53800	54500	54500	53000	638760	34328231400	00	0.00	N	3	0
583	20220706	53800	53600	54400	53100	751897	40513085900	00	0.00	N	5	-400
584	20220705	54200	53800	54500	53700	507256	27488666600	00	0.00	N	2	600
585	20220704	53600	52900	53700	52500	603687	32048415500	00	0.00	N	2	800
586	20220701	52800	53100	53500	52200	672843	35624432290	00	0.00	N	2	800
587	20220630	52000	53000	53000	52000	556198	29010059600	00	0.00	N	5	-1000
588	20220629	53000	53500	53700	52800	1475395	78669854100	05	0.00	N	5	-1500
589	20220628	54500	54500	54900	54200	523385	28498113200	00	0.00	N	2	400
590	20220627	54100	54800	54800	54100	542176	29481483036	00	0.00	N	5	-300
591	20220624	54400	53800	54800	53100	601985	32618214692	00	0.00	N	2	800
592	20220623	53600	52200	53900	52200	807107	43122451600	00	0.00	N	2	1600
593	20220622	52000	52700	52700	51500	712022	36938235483	00	0.00	N	5	-600
594	20220621	52600	53300	53400	52600	577656	30599972697	00	0.00	N	5	-100
595	20220620	52700	52900	53200	51700	750661	39458792690	00	0.00	N	2	800
596	20220617	51900	50100	52800	49800	1774906	91538810947	00	0.00	N	2	1000
597	20220616	50900	52400	52600	50300	1228880	63216245100	00	0.00	N	5	-900
598	20220615	51800	53700	53700	51800	1224677	64117569150	00	0.00	N	5	-1900
599	20220614	53700	54000	54500	53400	1152816	62022809700	00	0.00	N	5	-1000
600	20220613	54700	55100	55500	54600	751182	41233700600	00	0.00	N	5	-1100
601	20220610	55800	55600	55800	55100	550827	30535922000	00	0.00	N	2	200
602	20220609	55600	56100	56300	55600	853254	47521543400	00	0.00	N	5	-500
603	20220608	56100	56300	56600	55800	550800	30934467500	00	0.00	N	5	-100
604	20220607	56200	56400	56600	56100	607284	34188786400	00	0.00	N	5	-400
605	20220603	56600	56400	56800	56300	402600	22760007900	00	0.00	N	2	400
606	20220602	56200	56800	57000	56100	879165	49493941800	00	0.00	N	5	-900
607	20220531	57100	57300	57500	56400	1662498	94670132576	00	0.00	N	3	0
608	20220530	57100	57600	58100	57000	504675	29028148700	00	0.00	N	5	-100
609	20220527	57200	57500	57600	56800	508199	29053566100	00	0.00	N	2	200
610	20220526	57000	56400	57100	56300	603554	34178939600	00	0.00	N	2	600
611	20220525	56400	56700	57100	56400	615717	34861212800	00	0.00	N	5	-100
612	20220524	56500	57100	57600	56500	687355	39003044400	00	0.00	N	5	-800
613	20220523	57300	58200	58400	57000	684768	39249474300	00	0.00	N	5	-900
614	20220520	58200	58400	59400	57700	883914	51563177500	00	0.00	N	2	400
615	20220519	57800	58600	58700	57500	942599	54559105650	00	0.00	N	5	-1000
616	20220518	58800	60800	61000	58700	811550	48213988500	00	0.00	N	5	-1700
617	20220517	60500	59400	60700	59100	841696	50646426400	00	0.00	N	2	1400
618	20220516	59100	61200	61200	59100	439917	26241591500	00	0.00	N	5	-1900