KissMeData/377480/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241205	15020	15210	15880	14610	194372	2974309710	00	0.00	N	2	130
3	20241204	14890	15390	15900	14500	263315	3965864910	00	0.00	N	5	-1060
4	20241203	15950	16510	16700	15860	231170	3716124340	00	0.00	N	5	-560
5	20241202	16510	16380	16810	16090	268550	4417948860	00	0.00	N	2	390
6	20241129	16120	16180	17410	15700	568358	9351317470	00	0.00	N	2	220
7	20241128	15900	16500	17020	15800	548003	8926494620	00	0.00	N	5	-600
8	20241127	16500	14630	17980	14210	2216217	36750072010	00	0.00	N	2	1870
9	20241126	14630	14540	15370	14350	603943	8975555290	00	0.00	N	2	410
10	20241125	14220	14000	15390	13610	927417	13286116790	00	0.00	N	2	1110
11	20241122	13110	11370	13690	11370	643439	8247790420	00	0.00	N	2	1740
12	20241121	11370	11620	11790	11360	45551	524729430	00	0.00	N	5	-340
13	20241120	11710	12010	12180	11550	44124	519940530	00	0.00	N	5	-330
14	20241119	12040	12010	12210	11650	109275	1303437530	00	0.00	N	2	230
15	20241118	11810	11000	11920	10920	108843	1270385280	00	0.00	N	2	800
16	20241115	11010	10660	11280	10580	60570	663211910	00	0.00	N	2	350
17	20241114	10660	10530	10840	10460	37327	396604440	00	0.00	N	2	140
18	20241113	10520	11140	11510	10500	66712	730673110	00	0.00	N	5	-620
19	20241112	11140	11310	11880	11000	82262	947220500	00	0.00	N	5	-250
20	20241111	11390	12210	12330	11220	95036	1111133070	00	0.00	N	5	-710
21	20241108	12100	11830	12280	11630	100692	1206852500	00	0.00	N	2	270
22	20241107	11830	11890	11910	11370	110797	1292967580	00	0.00	N	5	-320
23	20241106	12150	11060	12870	11000	871348	10656866810	00	0.00	N	2	1230
24	20241105	10920	11370	11370	10920	18763	208307990	00	0.00	N	2	20
25	20241104	10900	10650	11070	10650	16407	179870460	00	0.00	N	2	260
26	20241101	10640	10900	10960	10610	14734	158956850	00	0.00	N	5	-320
27	20241031	10960	11060	11200	10800	24868	275102860	00	0.00	N	5	-110
28	20241030	11070	10670	11070	10500	32693	355336490	00	0.00	N	2	400
29	20241029	10670	10580	10680	10410	15333	161297450	00	0.00	N	2	90
30	20241028	10580	10130	10660	10110	25786	270577230	00	0.00	N	2	450
31	20241025	10130	10340	10430	10020	34368	346858910	00	0.00	N	5	-200
32	20241024	10330	10430	10570	10240	23057	238473980	00	0.00	N	5	-260
33	20241023	10590	10670	10770	10390	23178	243141170	00	0.00	N	5	-170
34	20241022	10760	10720	10790	10280	34557	363129490	00	0.00	N	2	40
35	20241021	10720	10460	10940	10460	14457	155510320	00	0.00	N	2	270
36	20241018	10450	10690	10730	10350	22178	231697070	00	0.00	N	5	-180
37	20241017	10630	10880	10960	10570	27211	290641740	00	0.00	N	5	-270
38	20241016	10900	11210	11300	10820	32419	356164820	00	0.00	N	5	-420
39	20241015	11320	11520	11780	11300	23281	266674830	00	0.00	N	5	-200
40	20241014	11520	11150	11540	11040	23381	263270270	00	0.00	N	2	290
41	20241011	11230	11350	11570	11230	22081	251983270	00	0.00	N	3	0
42	20241010	11230	11770	11770	11230	23965	272896980	00	0.00	N	5	-310
43	20241008	11540	11770	11770	11310	22055	252626300	00	0.00	N	3	0
44	20241007	11540	11050	12700	11050	165372	1971501640	00	0.00	N	2	500
45	20241004	11040	11190	11380	11040	21267	238047090	00	0.00	N	5	-200
46	20241002	11240	11420	11420	11130	20970	235899260	00	0.00	N	5	-290
47	20240930	11530	12150	12280	11520	39523	461879030	00	0.00	N	5	-620
48	20240927	12150	11720	12220	11620	91160	1090928860	00	0.00	N	2	530
49	20240926	11620	10890	11770	10880	55668	634443090	00	0.00	N	2	730
50	20240925	10890	10830	11240	10830	47970	531284900	00	0.00	N	2	70
51	20240924	10820	10730	10870	10500	12269	131711530	00	0.00	N	2	90
52	20240923	10730	10580	10950	10480	17532	187058910	00	0.00	N	5	-30
53	20240920	10760	10860	10970	10620	26919	289983770	00	0.00	N	2	140
54	20240919	10620	10880	10880	10460	18433	195620460	00	0.00	N	5	-260
55	20240913	10880	11210	11220	10540	65695	703470410	00	0.00	N	5	-360
56	20240912	11240	10570	11250	10570	35228	387945340	00	0.00	N	2	750
57	20240911	10490	10400	10830	10400	16144	170855280	00	0.00	N	2	110
58	20240910	10380	10730	10790	10380	19738	207590740	00	0.00	N	5	-340
59	20240909	10720	10400	10750	10150	12039	125931670	00	0.00	N	2	110
60	20240906	10610	10980	10980	10450	25209	267059710	00	0.00	N	5	-370
61	20240905	10980	11030	11360	10800	24708	271907400	00	0.00	N	2	80
62	20240904	10900	11230	11350	10890	40171	441928770	00	0.00	N	5	-790
63	20240903	11690	11850	12290	11690	20167	239645670	00	0.00	N	5	-160
64	20240902	11850	11950	11950	11710	21594	255171850	00	0.00	N	5	-100
65	20240830	11950	11600	12470	11600	49144	590084520	00	0.00	N	2	340
66	20240829	11610	11790	12000	11490	22953	266989950	00	0.00	N	5	-180
67	20240828	11790	12090	12330	11730	30091	359987090	00	0.00	N	5	-250
68	20240827	12040	11700	12460	11550	84116	1011818040	00	0.00	N	2	510
69	20240826	11530	11700	11990	11450	22460	261074590	00	0.00	N	5	-160
70	20240823	11690	11700	11750	11490	19482	226119280	00	0.00	N	5	-90
71	20240822	11780	11670	12190	11670	40395	480850230	00	0.00	N	3	0
72	20240821	11780	11700	11850	11510	26003	302799670	00	0.00	N	5	-170
73	20240820	11950	11400	12200	11220	105973	1258211720	00	0.00	N	2	830
74	20240819	11120	11300	11400	11100	32139	360851150	00	0.00	N	5	-210
75	20240816	11330	11490	11650	11260	23422	266984560	00	0.00	N	5	-20
76	20240814	11350	11590	11600	11130	27018	305269910	00	0.00	N	2	240
77	20240813	11110	11440	11440	11010	23075	258785610	00	0.00	N	5	-220
78	20240812	11330	10670	11440	10670	36224	406722970	00	0.00	N	2	570
79	20240809	10760	10310	10990	10310	47092	507200140	00	0.00	N	2	500
80	20240808	10260	10640	10750	10100	49004	508585370	00	0.00	N	5	-580
81	20240807	10840	10670	10950	10500	36995	400850390	00	0.00	N	2	150
82	20240806	10690	10140	10850	10100	78187	824232700	00	0.00	N	2	550
83	20240805	10140	12000	12480	9900	130462	1427313510	00	0.00	N	5	-2540
84	20240802	12680	13010	13300	12500	36687	467756920	00	0.00	N	5	-730
85	20240801	13410	12780	13980	12780	101452	1364795170	00	0.00	N	2	670
86	20240731	12740	12570	12830	12300	24643	310540000	00	0.00	N	2	50
87	20240730	12690	12880	12910	12570	34362	437209740	00	0.00	N	5	-310
88	20240729	13000	13230	13240	12690	40569	522270990	00	0.00	N	5	-230
89	20240726	13230	12840	13230	12760	25256	327903650	00	0.00	N	2	330
90	20240725	12900	13000	13060	12600	47727	612559040	00	0.00	N	5	-440
91	20240724	13340	13600	13650	13340	24644	331008120	00	0.00	N	5	-310
92	20240723	13650	13710	13970	13420	39663	540587770	00	0.00	N	5	-60
93	20240722	13710	14640	14740	13620	70502	984003060	00	0.00	N	5	-930
94	20240719	14640	14450	14640	14220	28168	406143600	00	0.00	N	2	190
95	20240718	14450	14720	14990	14450	39062	567825810	00	0.00	N	5	-550
96	20240717	15000	15350	15660	15000	29995	458756320	00	0.00	N	5	-360
97	20240716	15360	16000	16000	15300	44674	690273860	00	0.00	N	5	-440
98	20240715	15800	16590	16590	15640	43198	683108070	00	0.00	N	5	-290
99	20240712	16090	15900	16230	15850	42095	676410890	00	0.00	N	2	80
100	20240711	16010	16290	16300	15870	52244	836564870	00	0.00	N	5	-120
101	20240710	16130	15590	16880	15320	158270	2531461380	00	0.00	N	2	540
102	20240709	15590	15600	15750	15370	45740	709816490	00	0.00	N	5	-10
103	20240708	15600	14950	15640	14860	58989	909714420	00	0.00	N	2	580
104	20240705	15020	15070	15500	14910	66993	1014117810	00	0.00	N	5	-40
105	20240704	15060	15400	15570	15000	116198	1758440870	00	0.00	N	5	-480
106	20240703	15540	14330	17900	14220	933671	15386746210	00	0.00	N	2	1170
107	20240702	14370	15040	15100	14280	49111	714525360	00	0.00	N	5	-670
108	20240701	15040	15000	15390	14860	43181	652761240	00	0.00	N	2	40
109	20240628	15000	14680	15020	14680	35012	522313120	00	0.00	N	2	320
110	20240627	14680	15000	15100	14650	39743	588815870	00	0.00	N	5	-260
111	20240626	14940	14800	15030	14760	41145	613962800	00	0.00	N	5	-50
112	20240625	14990	14590	14990	14440	63339	931102720	00	0.00	N	2	390
113	20240624	14600	15010	15100	14410	105930	1546990160	00	0.00	N	5	-590
114	20240621	15190	15680	15700	15080	88154	1345956190	00	0.00	N	5	-480
115	20240620	15670	15610	15890	15600	84582	1324731900	00	0.00	N	5	-170
116	20240619	15840	16580	16580	15800	151791	2419255070	00	0.00	N	5	-740
117	20240618	16580	17000	17000	16110	116193	1908549040	00	0.00	N	5	-210
118	20240617	16790	17470	17850	16680	89442	1531730940	00	0.00	N	5	-390
119	20240614	17180	19170	19170	16480	329617	5716279130	00	0.00	N	5	-1990
120	20240613	19170	19490	19490	19100	44600	855387850	00	0.00	N	5	-220
121	20240612	19390	19200	19670	19120	48603	944639190	00	0.00	N	2	230
122	20240611	19160	19580	19610	19100	53479	1031609350	00	0.00	N	5	-440
123	20240610	19600	19640	19640	19200	40045	777890100	00	0.00	N	5	-40
124	20240607	19640	19700	19790	19610	29776	586472250	00	0.00	N	2	50
125	20240605	19590	19360	19630	19190	30218	586450760	00	0.00	N	2	400
126	20240604	19190	19410	19440	19060	28357	545489310	00	0.00	N	5	-260
127	20240603	19450	19050	19450	19050	27937	540798600	00	0.00	N	2	340
128	20240531	19110	19250	19450	19080	35405	678941360	00	0.00	N	5	-90
129	20240530	19200	20000	20000	19140	71825	1396854600	00	0.00	N	5	-800
130	20240529	20000	20900	20900	20000	64691	1306046000	00	0.00	N	5	-800
131	20240528	20800	20700	21050	20600	31211	651012350	00	0.00	N	2	250
132	20240527	20550	20950	20950	20100	59656	1213001700	00	0.00	N	5	-250
133	20240524	20800	21100	21100	20700	33093	691079250	00	0.00	N	5	-300
134	20240523	21100	21400	21500	21000	31171	662146100	00	0.00	N	5	-450
135	20240522	21550	21900	22000	21300	40231	866870900	00	0.00	N	5	-200
136	20240521	21750	22600	22600	21550	49701	1083978900	00	0.00	N	5	-600
137	20240520	22350	22400	22500	22050	28956	643720850	00	0.00	N	3	0
138	20240517	22350	22900	22900	22250	39033	875752700	00	0.00	N	5	-650
139	20240516	23000	23600	23600	22900	54624	1262648600	00	0.00	N	5	-250
140	20240514	23250	22950	24300	22750	186812	4408127550	00	0.00	N	2	500
141	20240513	22750	22000	23400	22000	50824	1152912650	00	0.00	N	2	50
142	20240510	22700	23450	23450	22700	38126	874154250	00	0.00	N	5	-400
143	20240509	23100	23500	23550	23050	42175	979434600	00	0.00	N	5	-250
144	20240508	23350	22800	23700	22600	104149	2429383450	00	0.00	N	2	650
145	20240507	22700	23100	23150	22550	49676	1131926250	00	0.00	N	3	0
146	20240503	22700	22300	22900	22300	52767	1196480150	00	0.00	N	2	550
147	20240502	22150	22350	22650	22050	30847	684036800	00	0.00	N	5	-200
148	20240430	22350	22300	23100	22200	50469	1138695450	00	0.00	N	2	50
149	20240429	22300	21550	22400	21550	59173	1304664550	00	0.00	N	2	900
150	20240426	21400	21600	21900	21350	24574	528684550	00	0.00	N	5	-100
151	20240425	21500	21900	22100	21450	38103	825154400	00	0.00	N	5	-550
152	20240424	22050	21150	22300	21100	86745	1884451200	00	0.00	N	2	1100
153	20240423	20950	20700	21400	20700	41031	864461150	00	0.00	N	2	300
154	20240422	20650	20050	20700	20050	43877	897110550	00	0.00	N	2	300
155	20240419	20350	21200	21200	19880	80252	1633887150	00	0.00	N	5	-1000
156	20240418	21350	21200	21700	21000	38445	822293850	00	0.00	N	2	150
157	20240417	21200	20400	21600	20400	73563	1553942900	00	0.00	N	2	900
158	20240416	20300	22250	22250	20300	143564	2980382000	00	0.00	N	5	-2000
159	20240415	22300	22650	22800	22100	62841	1400825800	00	0.00	N	5	-950
160	20240412	23250	23100	23750	22550	55970	1292739000	00	0.00	N	2	300
161	20240411	22950	22600	23100	22300	39494	898645150	00	0.00	N	5	-150
162	20240409	23100	22800	23100	22500	45191	1034936550	00	0.00	N	2	250
163	20240408	22850	23550	23550	22500	68070	1551688700	00	0.00	N	5	-350
164	20240405	23200	23600	23850	23000	85846	1995529150	00	0.00	N	5	-950
165	20240404	24150	23900	24250	23800	66713	1596521750	00	0.00	N	2	300
166	20240403	23850	24900	25000	23400	126071	3011142800	00	0.00	N	5	-1200
167	20240402	25050	26100	26100	24950	94412	2390008500	00	0.00	N	5	-900
168	20240401	25950	25950	26150	25800	54844	1425310450	00	0.00	N	2	350
169	20240329	25600	25600	26050	25500	61569	1581269800	00	0.00	N	3	0
170	20240328	25600	26200	26350	25500	115375	2975697350	00	0.00	N	5	-600
171	20240327	26200	26550	26650	26050	78677	2062754300	00	0.00	N	5	-350
172	20240326	26550	26400	26750	26200	59600	1579505150	00	0.00	N	2	50
173	20240325	26500	26950	27050	26300	80167	2123860150	00	0.00	N	5	-350
174	20240322	26850	27100	27200	26700	52622	1416040950	00	0.00	N	2	100
175	20240321	26750	27150	27200	26550	71135	1903905650	00	0.00	N	5	-50
176	20240320	26800	27000	27150	26600	68460	1834687700	00	0.00	N	5	-100
177	20240319	26900	27700	27700	26700	76375	2059313750	00	0.00	N	5	-350
178	20240318	27250	27300	27550	26500	110389	2972511450	00	0.00	N	2	100
179	20240315	27150	27800	29100	27050	420961	11835251950	00	0.00	N	5	-450
180	20240314	27600	27400	27850	27100	141864	3907589550	00	0.00	N	2	250
181	20240313	27350	26600	28000	26500	229941	6295332800	00	0.00	N	2	900
182	20240312	26450	26300	26550	26100	70386	1852303350	00	0.00	N	2	300
183	20240311	26150	26700	26700	26050	70175	1838558000	00	0.00	N	5	-450
184	20240308	26600	26750	26750	26350	74036	1966571200	00	0.00	N	3	0
185	20240307	26600	27400	27450	26300	127496	3396373600	00	0.00	N	5	-800
186	20240306	27400	27450	28550	27200	229044	6374056850	00	0.00	N	2	50
187	20240305	27350	27350	27800	27150	141566	3884485350	00	0.00	N	2	200
188	20240304	27150	26550	27400	26550	131885	3559961000	00	0.00	N	2	950
189	20240229	26200	26600	26800	26000	81376	2131729250	00	0.00	N	5	-350
190	20240228	26550	26800	27150	26300	102876	2744440000	00	0.00	N	5	-200
191	20240227	26750	27600	27700	26550	130279	3496388850	00	0.00	N	5	-950
192	20240226	27700	27850	28100	27300	82639	2282546750	00	0.00	N	5	-150
193	20240223	27850	28600	28800	27800	157690	4436227600	00	0.00	N	5	-650
194	20240222	28500	27000	28550	26950	281142	7856724900	00	0.00	N	2	1900
195	20240221	26600	26650	27050	26500	111035	2964709400	00	0.00	N	5	-550
196	20240220	27150	27450	27500	26650	101137	2738508800	00	0.00	N	5	-200
197	20240219	27350	27850	28350	27350	136875	3817129900	00	0.00	N	5	-650
198	20240216	28000	28250	28950	27650	260258	7391650300	00	0.00	N	2	300
199	20240215	27700	28550	28550	27600	120834	3370187150	00	0.00	N	5	-600
200	20240214	28300	27500	28300	27100	145884	4064326100	00	0.00	N	2	450
201	20240213	27850	27200	27900	26900	146521	4016586450	00	0.00	N	2	750
202	20240208	27100	26600	27100	26350	108072	2895890300	00	0.00	N	2	800
203	20240207	26300	26600	26600	26050	63215	1661189900	00	0.00	N	2	50
204	20240206	26250	26100	26500	25350	85356	2223015350	00	0.00	N	2	450
205	20240205	25800	26650	26900	25800	79273	2069281700	00	0.00	N	5	-950
206	20240202	26750	26600	26900	26350	90913	2423980200	00	0.00	N	2	350
207	20240201	26400	25100	26400	25100	117426	3028008000	00	0.00	N	2	850
208	20240131	25550	26350	26700	25400	136660	3538620150	00	0.00	N	5	-850
209	20240130	26400	27650	28050	26200	215804	5796924450	00	0.00	N	5	-1450
210	20240129	27850	29050	29100	27550	269114	7520606750	00	0.00	N	5	-1150
211	20240126	29000	29750	30300	28900	274179	8064948150	00	0.00	N	5	-750
212	20240125	29750	29800	30400	28900	368389	10884106950	00	0.00	N	5	-450
213	20240124	30200	29350	30750	28550	419001	12415679900	00	0.00	N	2	900
214	20240123	29300	29950	30250	28700	335307	9892096850	00	0.00	N	5	-1100
215	20240122	30400	30800	31300	29750	755280	22974588550	00	0.00	N	2	700
216	20240119	29700	30700	30700	29100	717643	21445169000	00	0.00	N	2	600
217	20240118	29100	26950	30150	26950	857772	24990664550	00	0.00	N	2	1800
218	20240117	27300	28500	28900	27000	290757	7976528250	00	0.00	N	5	-1200
219	20240116	28500	29500	29500	28050	264573	7585985300	00	0.00	N	5	-700
220	20240115	29200	28400	29750	28400	367628	10728792300	00	0.00	N	2	600
221	20240112	28600	29200	31000	28250	784896	23062241100	00	0.00	N	5	-300
222	20240111	28900	29300	29550	28550	240439	6967699050	00	0.00	N	5	-400
223	20240110	29300	29900	29950	28800	361251	10548051850	00	0.00	N	5	-650
224	20240109	29950	30300	30450	28800	494082	14617361650	00	0.00	N	2	150
225	20240108	29800	30700	31850	29550	1805198	55321355400	00	0.00	N	2	450
226	20240105	29350	27200	30950	27000	2543456	74731919150	00	0.00	N	2	2350
227	20240104	27000	26900	27250	26350	195010	5230473650	00	0.00	N	3	0
228	20240103	27000	26250	27100	25950	210072	5617464250	00	0.00	N	2	450
229	20240102	26550	26050	26800	25700	147709	3908217250	00	0.00	N	2	550
230	20231228	26000	25300	26150	25050	121920	3150880400	00	0.00	N	2	1000
231	20231227	25000	24650	25150	24650	84220	2102374750	00	0.00	N	2	350
232	20231226	24650	25300	25650	24550	98218	2426678700	00	0.00	N	5	-650
233	20231222	25300	26050	26050	25300	89416	2285140200	00	0.00	N	5	-350
234	20231221	25650	26050	26300	25550	107199	2776133850	00	0.00	N	5	-700
235	20231220	26350	26600	26600	26150	82017	2159994550	00	0.00	N	2	150
236	20231219	26200	26750	27050	26050	127521	3381655100	00	0.00	N	5	-300
237	20231218	26500	25800	26550	25800	125300	3300582000	00	0.00	N	2	800
238	20231215	25700	26000	26050	25500	78508	2019521500	00	0.00	N	3	0
239	20231214	25700	26350	26550	25500	123022	3194093100	00	0.00	N	5	-200
240	20231213	25900	27100	27150	25800	116962	3071602500	00	0.00	N	5	-850
241	20231212	26750	26300	27350	25900	200957	5313191800	00	0.00	N	2	300
242	20231211	26450	26200	26450	25700	112136	2936708050	00	0.00	N	2	300
243	20231208	26150	25850	26150	25550	205476	5319558650	00	0.00	N	2	1500
244	20231207	24650	25300	25400	24450	147691	3656267050	00	0.00	N	5	-750
245	20231206	25400	25800	26050	24950	139965	3557418500	00	0.00	N	5	-350
246	20231205	25750	26100	26700	25450	193869	5050065450	00	0.00	N	5	-850
247	20231204	26600	27200	27550	26450	159941	4289392200	00	0.00	N	5	-600
248	20231201	27200	28050	28050	27200	212531	5841526000	00	0.00	N	5	-1050
249	20231130	28250	28250	28650	27700	172846	4849012100	00	0.00	N	2	50
250	20231129	28200	28450	29200	27850	386184	11042830950	00	0.00	N	2	50
251	20231128	28150	27350	28250	27100	228281	6330580900	00	0.00	N	2	550
252	20231127	27600	28900	28950	27000	349484	9630200750	00	0.00	N	5	-1500
253	20231124	29100	28650	29250	28400	181609	5234018000	00	0.00	N	2	300
254	20231123	28800	29350	29350	28800	202061	5852658650	00	0.00	N	5	-300
255	20231122	29100	29850	29900	28650	372851	10886909350	00	0.00	N	5	-1400
256	20231121	30500	31400	31750	30200	506301	15651696150	00	0.00	N	2	350
257	20231120	30150	29900	31650	29700	614178	18915830200	00	0.00	N	5	-100
258	20231117	30250	29500	30250	28700	397095	11817635450	00	0.00	N	2	850
259	20231116	29400	29850	29850	28500	275169	8012762600	00	0.00	N	5	-300
260	20231115	29700	30200	30250	29500	339277	10107235900	00	0.00	N	2	250
261	20231114	29450	28800	29500	28800	237262	6924873050	00	0.00	N	2	700
262	20231113	28750	29450	30250	28400	477662	14047209000	00	0.00	N	2	100
263	20231110	28650	28500	29450	28300	241336	6965586950	00	0.00	N	5	-400
264	20231109	29050	28700	29700	28450	530921	15424239350	00	0.00	N	2	1050
265	20231108	28000	29700	30100	27800	384134	11064752600	00	0.00	N	5	-1350
266	20231107	29350	29400	30400	28150	943883	27793194000	00	0.00	N	2	350
267	20231106	29000	28600	29150	27450	703345	20066121600	00	0.00	N	2	800
268	20231103	28200	28350	29500	27700	1073507	30647458000	00	0.00	N	2	450
269	20231102	27750	25500	28800	25350	1251588	34445983150	00	0.00	N	2	1200
270	20231101	26550	25100	26600	24700	648769	16637250050	00	0.00	N	2	1350
271	20231031	25200	26400	26450	24300	744597	19081258650	00	0.00	N	2	100
272	20231030	25100	23650	25450	23650	549293	13725652400	00	0.00	N	2	1800
273	20231027	23300	23500	24100	23100	138397	3261530700	00	0.00	N	2	100
274	20231026	23200	23050	23500	22750	136653	3155604700	00	0.00	N	5	-700
275	20231025	23900	24800	25300	23900	235152	5792267650	00	0.00	N	5	-600
276	20231024	24500	23500	24500	22700	238986	5655053000	00	0.00	N	2	1600
277	20231023	22900	22700	23550	22650	105661	2439182650	00	0.00	N	5	-200
278	20231020	23100	22550	23500	21700	242461	5444250750	00	0.00	N	2	200
279	20231019	22900	23500	23600	22800	186528	4310195450	00	0.00	N	5	-1150
280	20231018	24050	25450	25600	23900	292774	7192783700	00	0.00	N	5	-1250
281	20231017	25300	25750	25750	24950	456112	11592396500	00	0.00	N	5	-1550
282	20231016	26850	26600	26850	24600	656077	16867093850	00	0.00	N	5	-400
283	20231013	27250	26150	27700	25100	362201	9627072400	00	0.00	N	2	1000
284	20231012	26250	25200	26300	24950	287434	7435774900	00	0.00	N	2	1850
285	20231011	24400	24750	26600	22550	664942	16711626650	00	0.00	N	2	200
286	20231010	24200	24600	24950	23750	218295	5310551700	00	0.00	N	5	-400
287	20231006	24600	23650	24800	23650	145968	3582600900	00	0.00	N	2	850
288	20231005	23750	25300	25600	23500	214288	5247678800	00	0.00	N	5	-1050
289	20231004	24800	26050	26100	24800	191049	4838451750	00	0.00	N	5	-1800
290	20230927	26600	25300	26950	25300	268078	7049778700	00	0.00	N	2	750
291	20230926	25850	26800	27350	25850	263359	7013234400	00	0.00	N	5	-900
292	20230925	26750	27650	28150	26600	227846	6174332500	00	0.00	N	5	-950
293	20230922	27700	27150	28450	27000	330059	9187104150	00	0.00	N	2	50
294	20230921	27650	28900	28950	27550	344447	9674584200	00	0.00	N	5	-1050
295	20230920	28700	29000	29300	28050	303216	8666183300	00	0.00	N	5	-300
296	20230919	29000	30000	30400	28600	368476	10748307600	00	0.00	N	5	-1250
297	20230918	30250	30750	31300	29250	504908	15218701700	00	0.00	N	5	-200
298	20230915	30450	31900	31950	30100	419903	12925431800	00	0.00	N	5	-1450
299	20230914	31900	31600	32050	30550	526050	16526402550	00	0.00	N	2	1200
300	20230913	30700	33000	33350	30000	1052966	32684907600	00	0.00	N	5	-2650
301	20230912	33350	37500	37500	32850	1489662	52218531700	00	0.00	N	5	-5250
302	20230911	38600	36450	39050	35100	2245839	82712464750	00	0.00	N	2	2850
303	20230908	35750	33750	36500	33450	1727639	61027418250	00	0.00	N	2	1700
304	20230907	34050	34200	35500	33450	686544	23611951100	00	0.00	N	5	-800
305	20230906	34850	33400	34850	32800	912108	31079089600	00	0.00	N	2	550
306	20230905	34300	33500	34350	32850	951427	32079123900	00	0.00	N	2	1300
307	20230904	33000	35050	35150	32700	1510786	51105327050	00	0.00	N	5	-3350
308	20230901	36350	35400	38050	34950	3668196	133517106300	00	0.00	N	2	50
309	20230831	36300	35900	36650	34700	3431169	123109988950	00	0.00	N	3	0
310	20230830	36300	33300	40250	33100	18149084	669692348350	00	0.00	N	2	4450
311	20230829	31850	29300	31850	27150	7992026	234950150000	00	0.00	N	1	7350
312	20230828	24500	23000	24650	22700	373096	9148300750	00	0.00	N	2	1850
313	20230825	22650	23300	23300	22400	159432	3620457950	00	0.00	N	5	-1100
314	20230824	23750	22500	24350	22500	415916	9822560800	00	0.00	N	2	1850
315	20230823	21900	22000	22550	21800	85608	1891081100	00	0.00	N	5	-400
316	20230822	22300	23050	23350	22250	102092	2331816100	00	0.00	N	5	-400
317	20230821	22700	23350	23450	22700	106011	2438496700	00	0.00	N	5	-200
318	20230818	22900	22100	23050	21950	164246	3693611500	00	0.00	N	2	350
319	20230817	22550	21950	22750	21500	142007	3145270250	00	0.00	N	2	150
320	20230816	22400	22800	23150	22250	166071	3754114300	00	0.00	N	5	-850
321	20230814	23250	23350	24000	22650	188957	4405647850	00	0.00	N	5	-100
322	20230811	23350	23450	23800	23000	142736	3349365150	00	0.00	N	5	-100
323	20230810	23450	24550	24550	23050	249661	5881398350	00	0.00	N	5	-1400
324	20230809	24850	25050	25300	24100	175605	4362796350	00	0.00	N	5	-300
325	20230808	25150	26400	26800	24800	277872	7161337150	00	0.00	N	5	-1100
326	20230807	26250	27050	27750	25650	510546	13785031550	00	0.00	N	5	-800
327	20230804	27050	25100	27350	25000	549441	14507911350	00	0.00	N	2	1950
328	20230803	25100	26550	26750	24400	544078	13752522450	00	0.00	N	5	-2150
329	20230802	27250	27650	29250	26850	821907	22905264450	00	0.00	N	5	-750
330	20230801	28000	26100	29900	26050	3726953	106033544000	00	0.00	N	2	2150
331	20230731	25850	24200	26850	23200	976785	24971314600	00	0.00	N	2	1950
332	20230728	23900	22250	24200	22250	251290	5932095050	00	0.00	N	2	1650
333	20230727	22250	21750	23050	21750	198266	4453259650	00	0.00	N	2	550
334	20230726	21700	23400	23600	21600	341286	7631779100	00	0.00	N	5	-1950
335	20230725	23650	25150	25150	23500	268742	6506603550	00	0.00	N	5	-1650
336	20230724	25300	26600	26900	25000	341583	8793920050	00	0.00	N	5	-800
337	20230721	26100	24900	27050	24300	792540	20912436100	00	0.00	N	2	700
338	20230720	25400	25800	26400	25150	219692	5617927600	00	0.00	N	2	150
339	20230719	25250	26000	26450	25000	602239	15503205100	00	0.00	N	2	50
340	20230718	25200	24750	25250	24050	253943	6267000050	00	0.00	N	2	450
341	20230717	24750	23700	25050	23000	310312	7484887900	00	0.00	N	2	1150
342	20230714	23600	24000	24750	23450	247975	5943816900	00	0.00	N	5	-350
343	20230713	23950	23300	24700	23050	665209	15865010150	00	0.00	N	2	1700
344	20230712	22250	22800	22800	22000	111354	2468976800	00	0.00	N	5	-350
345	20230711	22600	21950	22850	21950	139589	3146002600	00	0.00	N	2	400
346	20230710	22200	22100	23500	21450	237229	5347312750	00	0.00	N	3	0
347	20230707	22200	22100	22550	21700	132989	2934132450	00	0.00	N	5	-200
348	20230706	22400	23350	23550	22150	218518	4941143950	00	0.00	N	5	-1050
349	20230705	23450	23450	23850	23100	118653	2791244200	00	0.00	N	3	0
350	20230704	23450	23850	24000	23050	144371	3366561000	00	0.00	N	5	-450
351	20230703	23900	23500	24800	23300	276002	6615508150	00	0.00	N	2	650
352	20230630	23250	23450	23800	22850	189152	4394741200	00	0.00	N	5	-550
353	20230629	23800	26000	26050	23650	416605	10134072450	00	0.00	N	5	-1950
354	20230628	25750	25700	26350	25650	140479	3646857250	00	0.00	N	2	100
355	20230627	25650	25600	26150	25600	146592	3781229250	00	0.00	N	5	-150
356	20230626	25800	25900	26600	25600	231188	6023857650	00	0.00	N	5	-450
357	20230623	26250	27100	27500	26000	230337	6158317300	00	0.00	N	5	-850
358	20230622	27100	27100	27750	26900	145987	3975041750	00	0.00	N	5	-250
359	20230621	27350	28250	28600	27200	201451	5585445350	00	0.00	N	5	-1250
360	20230620	28600	27900	28600	27200	236964	6627892150	00	0.00	N	2	750
361	20230619	27850	28050	28300	27500	212864	5904284200	00	0.00	N	5	-550
362	20230616	28400	28900	29450	28400	368971	10684959850	00	0.00	N	2	300
363	20230615	28100	28850	29150	27500	245839	6931303750	00	0.00	N	5	-550
364	20230614	28650	29800	30200	28450	367438	10627405800	00	0.00	N	5	-1000
365	20230613	29650	28800	30000	28800	443233	13080025100	00	0.00	N	2	950
366	20230612	28700	29050	29600	28300	478502	13744106600	00	0.00	N	5	-800
367	20230609	29500	30850	31100	29500	774924	23417676000	00	0.00	N	5	-1000
368	20230608	30500	30950	31800	30200	809064	24986080450	00	0.00	N	5	-1750
369	20230607	32250	31800	34700	31700	4087702	135928719900	00	0.00	N	2	950
370	20230605	31300	30200	32400	29500	1830318	57162279150	00	0.00	N	2	1400
371	20230602	29900	30350	30350	29500	552797	16554086450	00	0.00	N	5	-1000
372	20230601	30900	28700	30900	28100	1200069	35977717300	00	0.00	N	2	2100
373	20230531	28800	29100	29300	28450	380477	11033375800	00	0.00	N	5	-200
374	20230530	29000	27950	29150	27700	576777	16458808100	00	0.00	N	2	1750
375	20230526	27250	28800	29000	27150	421519	11734281750	00	0.00	N	5	-1200
376	20230525	28450	30050	30700	28400	1270478	37517432200	00	0.00	N	5	-300
377	20230524	28750	28850	29250	28400	544091	15666618500	00	0.00	N	5	-100
378	20230523	28850	27450	28850	27200	786631	22183610350	00	0.00	N	2	1500
379	20230522	27350	27550	28250	27100	417106	11561273600	00	0.00	N	2	350
380	20230519	27000	26600	28350	26450	1121603	30881889400	00	0.00	N	2	1100
381	20230518	25900	25300	26350	25300	384199	9913026150	00	0.00	N	2	800
382	20230517	25100	24600	25450	24600	265410	6618547750	00	0.00	N	2	150
383	20230516	24950	26400	26650	24700	322449	8215455350	00	0.00	N	5	-950
384	20230515	25900	26800	26800	25400	274357	7104872100	00	0.00	N	5	-700
385	20230512	26600	27450	27850	26600	542658	14788807700	00	0.00	N	5	-500
386	20230511	27100	27100	27500	26400	732629	19790370500	00	0.00	N	2	1050
387	20230510	26050	28150	28650	25900	657007	17828643500	00	0.00	N	5	-1800
388	20230509	27850	28750	29150	26900	544574	15120932850	00	0.00	N	5	-600
389	20230508	28450	28350	29650	28150	668565	19398372650	00	0.00	N	2	250
390	20230504	28200	28350	29850	28150	693939	20073563150	00	0.00	N	5	-800
391	20230503	29000	31050	31500	29000	1421088	42700131050	00	0.00	N	5	-3200
392	20230502	32200	31100	33400	29100	2249201	71068083700	00	0.00	N	2	500
393	20230428	31700	32100	33250	30300	2626955	84379768100	00	0.00	N	2	900
394	20230427	30800	32700	35450	29950	4105178	134342775550	00	0.00	N	5	-1450
395	20230426	32250	29350	34000	27600	9179393	293151811300	00	0.00	N	2	2900
396	20230425	29350	26900	29950	26550	3093978	89389524600	00	0.00	N	2	1650
397	20230424	27700	27900	30700	25650	4686470	136043059950	00	0.00	N	2	1150
398	20230421	26550	22650	28500	22200	6088587	161513949050	00	0.00	N	2	4100
399	20230420	22450	23900	24100	22450	201379	4596171400	00	0.00	N	5	-1400
400	20230419	23850	23700	24850	23650	199152	4818992700	00	0.00	N	2	50
401	20230418	23800	25150	25500	23600	218182	5280224200	00	0.00	N	5	-1350
402	20230417	25150	25600	25750	24700	334814	8438223700	00	0.00	N	2	350
403	20230414	24800	24100	26000	23600	901856	22463516600	00	0.00	N	2	1400
404	20230413	23400	22650	23700	22400	260747	6016703900	00	0.00	N	2	650
405	20230412	22750	23150	23600	22350	287797	6598547100	00	0.00	N	5	-550
406	20230411	23300	24150	24350	22650	407267	9440703000	00	0.00	N	5	-450
407	20230410	23750	24700	24800	23350	438058	10488408600	00	0.00	N	5	-1800
408	20230407	25550	26200	26400	25550	267932	6888095150	00	0.00	N	5	-150
409	20230406	25700	27550	27550	25300	679076	17811855100	00	0.00	N	5	-1950
410	20230405	27650	28000	28200	26600	484301	13361097200	00	0.00	N	5	-350
411	20230404	28000	27100	28900	27050	1198004	33849268200	00	0.00	N	2	1250
412	20230403	26750	25400	27050	25200	618597	16289471450	00	0.00	N	2	1900
413	20230331	24850	26750	26750	24850	495913	12662657900	00	0.00	N	5	-2100
414	20230330	26950	27700	28350	26200	541214	14752644450	00	0.00	N	5	-600
415	20230329	27550	28500	28750	27500	579186	16122060750	00	0.00	N	5	-1500
416	20230328	29050	29250	31800	28150	2666083	80931044800	00	0.00	N	2	150
417	20230327	28900	28450	29450	28350	641586	18481782000	00	0.00	N	2	550
418	20230324	28350	28750	29500	27500	889215	25200560850	00	0.00	N	5	-150
419	20230323	28500	27450	30600	26800	3803571	110643695550	00	0.00	N	2	1250
420	20230322	27250	27800	29700	27050	2439435	69281657950	00	0.00	N	2	650
421	20230321	26600	25800	28350	25500	2242239	61261603200	00	0.00	N	2	650
422	20230320	25950	27250	27550	25500	1089115	28595414450	00	0.00	N	5	-1550
423	20230317	27500	24300	27500	23600	2852613	74973272600	00	0.00	N	2	3950
424	20230316	23550	24700	25650	23300	912061	22240044650	00	0.00	N	5	-1150
425	20230315	24700	24200	26100	24000	1353932	33978408850	00	0.00	N	2	1750
426	20230314	22950	25550	26950	22950	1715001	43447443400	00	0.00	N	5	-2750
427	20230313	25700	23750	26400	23350	3031284	76214371050	00	0.00	N	2	2200
428	20230310	23500	23000	23700	21900	493258	11145441200	00	0.00	N	5	-150
429	20230309	23650	23850	24500	23050	273285	6499216650	00	0.00	N	5	-200
430	20230308	23850	23850	23950	22950	313286	7329827150	00	0.00	N	5	-200
431	20230307	24050	24300	25550	23550	542925	13349368450	00	0.00	N	5	-700
432	20230306	24750	24250	25250	23350	624405	15301910650	00	0.00	N	2	250
433	20230303	24500	25450	25500	24350	355233	8840742750	00	0.00	N	5	-100
434	20230302	24600	26350	26400	24250	700188	17606035550	00	0.00	N	5	-1950
435	20230228	26550	27600	28800	25750	2219333	60815275200	00	0.00	N	2	200
436	20230227	26350	26200	26700	24950	1030293	26573783200	00	0.00	N	2	400
437	20230224	25950	25550	27700	24600	3251534	85612907400	00	0.00	N	2	1100
438	20230223	24850	23150	26400	23100	3302805	82396045200	00	0.00	N	2	2150
439	20230222	22700	23150	23650	22300	427444	9785728350	00	0.00	N	5	-1000
440	20230221	23700	23850	24300	23050	671316	15930853800	00	0.00	N	3	0
441	20230220	23700	23000	24300	22850	788450	18685467800	00	0.00	N	2	1050
442	20230217	22650	22200	24350	22100	1424246	33306643600	00	0.00	N	2	200
443	20230216	22450	22100	22900	21750	697249	15574523900	00	0.00	N	2	350
444	20230215	22100	25600	25700	21900	1473686	34508618700	00	0.00	N	5	-3800
445	20230214	25900	26700	27250	25750	1004964	26585835500	00	0.00	N	5	-450
446	20230213	26350	24650	28500	24550	3871258	103689517900	00	0.00	N	2	1650
447	20230210	24700	25800	25800	24450	768392	19248286600	00	0.00	N	5	-1650
448	20230209	26350	27150	27400	26050	845641	22480596800	00	0.00	N	5	-1100
449	20230208	27450	28850	29400	27200	1053792	29588885550	00	0.00	N	5	-1100
450	20230207	28550	28550	30300	28050	2688546	77812478800	00	0.00	N	5	-600
451	20230206	29150	26600	29450	24700	6089250	169314978850	00	0.00	N	2	2800
452	20230203	26350	27800	29300	26350	2341437	65522348500	00	0.00	N	5	-850
453	20230202	27200	26500	27400	25550	1521068	40432588650	00	0.00	N	3	0
454	20230201	27200	26800	29400	25350	5643804	156403376300	00	0.00	N	2	200
455	20230131	27000	24000	29650	22450	7212769	190001082300	00	0.00	N	2	2650
456	20230130	24350	20700	24550	19990	5010966	116501183120	00	0.00	N	2	4300
457	20230127	20050	19700	20400	19060	922056	18250330150	00	0.00	N	2	400
458	20230126	19650	22400	22550	19100	1027159	21441663860	00	0.00	N	5	-2700
459	20230125	22350	21950	23650	21900	1735497	39704465300	00	0.00	N	2	950
460	20230120	21400	19900	21800	19550	737286	15445196900	00	0.00	N	2	1100
461	20230119	20300	20550	20900	18800	650745	12962185400	00	0.00	N	5	-400
462	20230118	20700	20950	22450	20450	1428958	30752022200	00	0.00	N	2	350
463	20230117	20350	19950	20750	19400	463102	9303380400	00	0.00	N	2	300
464	20230116	20050	19350	21250	19350	1148650	23312898750	00	0.00	N	2	450
465	20230113	19600	17850	20200	17700	1980285	38197655200	00	0.00	N	2	1750
466	20230112	17850	18350	18550	17600	233734	4219171450	00	0.00	N	5	-450
467	20230111	18300	18600	18950	18150	460686	8525106850	00	0.00	N	5	-50
468	20230110	18350	17200	20000	16900	2415024	45112500900	00	0.00	N	2	950
469	20230109	17400	16350	18000	16000	1078118	18560568100	00	0.00	N	2	1000
470	20230106	16400	15200	16600	15200	981046	15596631150	00	0.00	N	2	1450
471	20230105	14950	15550	15800	14750	375417	5750549000	00	0.00	N	3	0
472	20230104	14950	15150	15500	14800	272216	4125988300	00	0.00	N	2	100
473	20230103	14850	14800	15250	14300	256378	3775770750	00	0.00	N	2	50
474	20230102	14800	17700	17750	14450	578990	8913760600	00	0.00	N	5	-2600
475	20221229	17400	17550	17750	16950	146440	2535793500	00	0.00	N	5	-50
476	20221228	17450	16750	17700	16550	301763	5212071000	00	0.00	N	2	500
477	20221227	16950	16700	17000	16150	235635	3917633450	00	0.00	N	2	200
478	20221226	16750	17100	17450	16650	169100	2880992100	00	0.00	N	5	-550
479	20221223	17300	17700	18200	16850	249764	4365094800	00	0.00	N	5	-800
480	20221222	18100	17900	19500	17650	912590	17099309050	00	0.00	N	2	50
481	20221221	18050	18050	18600	17350	492520	8852034100	00	0.00	N	2	550
482	20221220	17500	17950	18300	17450	430837	7656933450	00	0.00	N	5	-600
483	20221219	18100	15750	19650	15600	3086298	56181560500	00	0.00	N	2	2150
484	20221216	15950	15650	16100	15350	155491	2451440850	00	0.00	N	5	-100
485	20221215	16050	15750	16200	15300	233489	3689219250	00	0.00	N	2	100
486	20221214	15950	14850	17700	14800	1895751	31472366400	00	0.00	N	2	1150
487	20221213	14800	13900	15650	13850	1086155	16199924200	00	0.00	N	2	1200
488	20221212	13600	13000	13950	13000	209902	2848637950	00	0.00	N	2	400
489	20221209	13200	12950	13400	12850	143569	1883434100	00	0.00	N	2	50
490	20221208	13150	12800	14600	12500	1152358	15959460050	00	0.00	N	2	400
491	20221207	12750	12950	13500	12550	141822	1843035750	00	0.00	N	5	-400
492	20221206	13150	13400	13450	12900	102638	1344886900	00	0.00	N	5	-400
493	20221205	13550	13700	14100	13400	272552	3742720700	00	0.00	N	5	-200
494	20221202	13750	12000	15450	11800	1752274	24751428700	00	0.00	N	2	1750
495	20221201	12000	12000	12150	11750	53636	643127900	00	0.00	N	2	350
496	20221130	11650	11550	11800	11500	30955	359122700	00	0.00	N	3	0
497	20221129	11650	11600	11800	11400	28445	330242900	00	0.00	N	3	0
498	20221128	11650	11900	12100	11400	44734	524803000	00	0.00	N	5	-350
499	20221125	12000	12250	12400	11800	34471	416467250	00	0.00	N	5	-250
500	20221124	12250	12150	12450	12000	65453	798433950	00	0.00	N	2	350
501	20221123	11900	11100	13000	11100	466970	5748390750	00	0.00	N	2	900
502	20221122	11000	11200	11400	10850	25595	282369150	00	0.00	N	5	-200
503	20221121	11200	12300	12400	11150	64497	744583400	00	0.00	N	5	-950
504	20221118	12150	12050	12800	12000	46875	584876250	00	0.00	N	5	-50
505	20221117	12200	12400	12650	11700	25686	308345750	00	0.00	N	5	-200
506	20221116	12400	12300	12900	12050	59531	745781050	00	0.00	N	2	100
507	20221115	12300	12300	12450	11800	24186	293281100	00	0.00	N	2	50
508	20221114	12250	12250	12450	11950	24322	297335200	00	0.00	N	3	0
509	20221111	12250	12050	12400	11900	44707	543472700	00	0.00	N	2	550
510	20221110	11700	11900	11950	11500	18960	222984550	00	0.00	N	5	-400
511	20221109	12100	11900	12400	11850	30745	374872150	00	0.00	N	2	200
512	20221108	11900	11550	12050	11550	22704	269355500	00	0.00	N	2	250
513	20221107	11650	11950	11950	11550	12843	150215300	00	0.00	N	5	-50
514	20221104	11700	11550	11850	11500	19002	222185950	00	0.00	N	3	0
515	20221103	11700	11050	11800	11050	16338	186741250	00	0.00	N	2	350
516	20221102	11350	11500	11950	11350	27765	320276200	00	0.00	N	5	-300
517	20221101	11650	11700	11950	11500	19137	222958300	00	0.00	N	5	-50
518	20221031	11700	11850	12150	11650	21768	258585500	00	0.00	N	2	50
519	20221028	11650	11650	11800	11400	17828	207891750	00	0.00	N	2	50
520	20221027	11600	11350	11700	11050	13501	154612200	00	0.00	N	2	250
521	20221026	11350	11550	11650	11150	14905	168880800	00	0.00	N	5	-250
522	20221025	11600	11150	12000	10950	56421	646208550	00	0.00	N	2	450
523	20221024	11150	11100	11450	10900	8513	94743650	00	0.00	N	2	250
524	20221021	10900	11500	11500	10750	11107	122396550	00	0.00	N	5	-450
525	20221020	11350	11450	11750	11100	10398	117730250	00	0.00	N	5	-100
526	20221019	11450	11950	11950	11350	13485	156460050	00	0.00	N	5	-350
527	20221018	11800	11550	11900	11300	24018	280399700	00	0.00	N	2	400
528	20221017	11400	10700	11400	10600	38999	431519750	00	0.00	N	2	300
529	20221014	11100	10850	11350	10650	47167	521394350	00	0.00	N	2	550
530	20221013	10550	11500	11600	10450	59185	636930150	00	0.00	N	5	-1100
531	20221012	11650	11700	11850	11200	43452	498252850	00	0.00	N	5	-50
532	20221011	11700	12350	12350	11600	36848	437947700	00	0.00	N	5	-1000
533	20221007	12700	12700	12850	12450	16750	212278400	00	0.00	N	5	-100
534	20221006	12800	12450	12900	12400	29719	378293350	00	0.00	N	2	450
535	20221005	12350	12950	12950	12100	35536	439760400	00	0.00	N	5	-350
536	20221004	12700	12350	12850	12300	44710	559058650	00	0.00	N	2	600
537	20220930	12100	12200	12400	11750	49481	593979000	00	0.00	N	5	-450
538	20220929	12550	12650	13100	12150	53443	674327150	00	0.00	N	2	150
539	20220928	12400	12800	13100	12050	61085	759587600	00	0.00	N	5	-700
540	20220927	13100	12600	13300	12200	60150	766257550	00	0.00	N	2	150
541	20220926	12950	13600	13900	12850	45201	601454300	00	0.00	N	5	-1050
542	20220923	14000	14400	14600	13750	52902	745010100	00	0.00	N	5	-650
543	20220922	14650	14600	15050	14250	28294	412112700	00	0.00	N	5	-250
544	20220921	14900	15250	15700	14900	42856	652386350	00	0.00	N	5	-350
545	20220920	15250	15200	15350	15050	17980	272750700	00	0.00	N	2	50
546	20220919	15200	14800	15500	14750	45618	691477500	00	0.00	N	2	150
547	20220916	15050	15000	15200	14650	22758	338263350	00	0.00	N	2	50
548	20220915	15000	14700	15250	14550	28797	431466750	00	0.00	N	2	400
549	20220914	14600	14400	14950	14350	21892	319861250	00	0.00	N	5	-500
550	20220913	15100	14950	15450	14850	22281	335127000	00	0.00	N	2	600
551	20220908	14500	14400	14700	14300	20738	300403450	00	0.00	N	2	150
552	20220907	14350	14900	15200	14050	36401	527776900	00	0.00	N	5	-650
553	20220906	15000	14950	15300	14700	23447	350148000	00	0.00	N	2	50
554	20220905	14950	14650	15200	14650	24340	362710100	00	0.00	N	5	-150
555	20220902	15100	15650	15650	15050	19666	299000500	00	0.00	N	5	-150
556	20220901	15250	15500	16800	15000	101707	1613958750	00	0.00	N	5	-250
557	20220831	15500	15050	15600	15050	22930	350306000	00	0.00	N	2	200
558	20220830	15300	14900	15500	14850	20643	313867000	00	0.00	N	2	200
559	20220829	15100	14750	15300	14600	41292	617849050	00	0.00	N	5	-650
560	20220826	15750	15950	16300	15500	37671	592214300	00	0.00	N	5	-200
561	20220825	15950	15750	16350	15500	18178	288366900	00	0.00	N	2	350
562	20220824	15600	16100	16100	15300	21114	329381100	00	0.00	N	2	50
563	20220823	15550	15450	16000	15250	32723	510258450	00	0.00	N	5	-250
564	20220822	15800	16500	16500	15750	43577	699105950	00	0.00	N	5	-850
565	20220819	16650	17200	17250	16650	38614	651913550	00	0.00	N	5	-550
566	20220818	17200	17100	17400	16900	27563	472952050	00	0.00	N	2	100
567	20220817	17100	17800	17800	17100	52454	908382650	00	0.00	N	5	-600
568	20220816	17700	17900	18050	17600	55152	981344100	00	0.00	N	2	50
569	20220812	17650	17300	18400	17050	279273	5000266400	00	0.00	N	2	250
570	20220811	17400	16450	18050	16450	263095	4554975200	00	0.00	N	2	1100
571	20220810	16300	16650	16950	16150	62283	1026903550	00	0.00	N	5	-400
572	20220809	16700	17200	17250	16600	46611	782545800	00	0.00	N	5	-300
573	20220808	17000	17650	17700	16850	82653	1406737100	00	0.00	N	5	-700
574	20220805	17700	17950	18100	17650	58434	1039529150	00	0.00	N	5	-350
575	20220804	18050	17400	18250	17200	140274	2500591150	00	0.00	N	2	750
576	20220803	17300	17650	17950	17200	115672	2036136050	00	0.00	N	5	-250
577	20220802	17550	16600	18100	16400	336557	5873343750	00	0.00	N	2	950
578	20220801	16600	16250	17000	16250	40225	669872700	00	0.00	N	2	250
579	20220729	16350	16350	16550	16150	32999	537872300	00	0.00	N	2	150
580	20220728	16200	16400	16600	16050	26216	426532400	00	0.00	N	2	100
581	20220727	16100	15750	16150	15700	17748	282630450	00	0.00	N	2	400
582	20220726	15700	15950	16100	15650	13411	212333800	00	0.00	N	5	-300
583	20220725	16000	16000	16200	15800	17433	278122150	00	0.00	N	3	0
584	20220722	16000	16750	16750	15950	40821	662664650	00	0.00	N	5	-500
585	20220721	16500	16550	16950	16350	54954	915658500	00	0.00	N	2	300
586	20220720	16200	16350	16900	16150	52313	865633550	00	0.00	N	3	0
587	20220719	16200	15850	16250	15600	33543	536951800	00	0.00	N	2	350
588	20220718	15850	15300	15850	15300	37708	588893800	00	0.00	N	2	700
589	20220715	15150	15950	15950	15050	36718	559751400	00	0.00	N	5	-550
590	20220714	15700	15600	16050	15450	36327	569531750	00	0.00	N	5	-300
591	20220713	16000	15550	16250	15500	46415	739795300	00	0.00	N	2	350
592	20220712	15650	15850	16000	15150	46587	725640550	00	0.00	N	5	-400
593	20220711	16050	16500	16500	15850	57233	925386900	00	0.00	N	5	-200
594	20220708	16250	16550	16950	16150	55640	914042150	00	0.00	N	5	-250
595	20220707	16500	16450	16900	16200	89895	1487826850	00	0.00	N	5	-100
596	20220706	16600	15350	17300	15050	388354	6378034300	00	0.00	N	2	1550
597	20220705	15050	14050	16500	14050	384645	5986107850	00	0.00	N	2	1150
598	20220704	13900	14600	14600	13600	28403	394030650	00	0.00	N	5	-300
599	20220701	14200	14950	15300	14000	36945	533967700	00	0.00	N	5	-650
600	20220630	14850	15750	15750	14850	32355	490743550	00	0.00	N	5	-1000
601	20220629	15850	15350	15950	15100	33755	523720200	00	0.00	N	3	0
602	20220628	15850	15300	15950	15150	37321	581327700	00	0.00	N	2	400
603	20220627	15450	15100	15650	14750	49203	755319900	00	0.00	N	2	650
604	20220624	14800	14000	14800	13850	54483	785092300	00	0.00	N	2	950
605	20220623	13850	14750	15100	13700	72516	1035466300	00	0.00	N	5	-900
606	20220622	14750	15800	16300	14550	61597	940401850	00	0.00	N	5	-1050
607	20220621	15800	15400	16250	15400	54997	868952100	00	0.00	N	2	250
608	20220620	15550	16700	16800	15550	73587	1178171100	00	0.00	N	5	-1200
609	20220617	16750	16300	16800	16250	70047	1152750000	00	0.00	N	5	-350
610	20220616	17100	17800	18050	17100	39942	701077250	00	0.00	N	5	-350
611	20220615	17450	18450	18450	17300	60497	1065295200	00	0.00	N	5	-750
612	20220614	18200	17300	18500	17200	64421	1138884800	00	0.00	N	2	200
613	20220613	18000	18400	18500	17950	62739	1137961800	00	0.00	N	5	-850
614	20220610	18850	19000	19300	18650	63827	1202416950	00	0.00	N	5	-450
615	20220609	19300	19100	19450	18950	50089	956660150	00	0.00	N	2	150
616	20220608	19150	19600	19650	18950	50497	970538600	00	0.00	N	5	-150
617	20220607	19300	20400	20400	19300	70975	1393394400	00	0.00	N	5	-1000
618	20220603	20300	20700	20750	20200	38066	777231350	00	0.00	N	5	-50
619	20220602	20350	20550	20600	20250	33691	686644050	00	0.00	N	5	-200
620	20220531	20550	21100	21100	20500	61479	1270437300	00	0.00	N	5	-400
621	20220530	20950	20550	21200	20400	75767	1578591400	00	0.00	N	2	750
622	20220527	20200	20850	20900	20200	77525	1584691700	00	0.00	N	5	-400
623	20220526	20600	20750	21100	20500	99150	2061881400	00	0.00	N	2	50
624	20220525	20550	20750	21150	20350	134949	2788781600	00	0.00	N	2	150
625	20220524	20400	20700	21200	20250	212461	4401871750	00	0.00	N	5	-100
626	20220523	20500	21650	21650	20250	169413	3506539600	00	0.00	N	5	-1050
627	20220520	21550	21200	22150	20750	309627	6681916900	00	0.00	N	2	650
628	20220519	20900	21100	22100	20850	236040	5058238400	00	0.00	N	5	-900
629	20220518	21800	20000	24700	19850	2110003	48116644250	00	0.00	N	2	2350
630	20220517	19450	19500	19800	18900	53870	1032653650	00	0.00	N	2	100
631	20220516	19350	18500	19450	18500	77555	1479173500	00	0.00	N	2	1300