KissMeData/101490/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241115	20500	19030	21050	19020	274752	5562205660	00	0.00	N	2	1390
3	20241114	19110	20000	20250	19010	324911	6342578810	00	0.00	N	5	-1240
4	20241113	20350	19990	20850	19830	147412	2995980380	00	0.00	N	2	100
5	20241112	20250	20600	20900	20000	197840	4006349750	00	0.00	N	5	-850
6	20241111	21100	22300	22400	20850	182322	3872489350	00	0.00	N	5	-1300
7	20241108	22400	22800	23400	22400	65680	1501069350	00	0.00	N	3	0
8	20241107	22400	22450	22650	21950	77460	1725013850	00	0.00	N	5	-300
9	20241106	22700	23400	23800	21700	109827	2522688350	00	0.00	N	5	-500
10	20241105	23200	23200	23600	23100	34926	814625600	00	0.00	N	5	-300
11	20241104	23500	23150	23600	22850	79448	1857184700	00	0.00	N	2	400
12	20241101	23100	23000	23250	22800	39662	913485550	00	0.00	N	5	-300
13	20241031	23400	22400	23650	22200	157020	3626586150	00	0.00	N	2	700
14	20241030	22700	23050	23350	22600	55974	1281666200	00	0.00	N	5	-500
15	20241029	23200	22950	23200	22400	74157	1685673750	00	0.00	N	2	50
16	20241028	23150	22300	23350	22300	56549	1298839000	00	0.00	N	2	750
17	20241025	22400	22700	22800	22200	55100	1233362150	00	0.00	N	5	-150
18	20241024	22550	23000	23000	22400	65040	1472502350	00	0.00	N	5	-600
19	20241023	23150	23150	23450	22500	104390	2405907700	00	0.00	N	2	200
20	20241022	22950	24050	24050	22950	73336	1701613000	00	0.00	N	5	-1150
21	20241021	24100	22950	24250	22550	123238	2937531550	00	0.00	N	2	1200
22	20241018	22900	23550	23850	22850	104236	2400267900	00	0.00	N	5	-750
23	20241017	23650	24000	24150	23200	122905	2898648600	00	0.00	N	5	-250
24	20241016	23900	23850	24300	23850	146066	3507651200	00	0.00	N	5	-950
25	20241015	24850	26950	28700	24800	717601	18867145950	00	0.00	N	5	-400
26	20241014	25250	24900	25550	24750	51234	1296036250	00	0.00	N	2	400
27	20241011	24850	25050	25750	24800	60117	1518785400	00	0.00	N	3	0
28	20241010	24850	25950	26100	24800	79620	2007479250	00	0.00	N	5	-1100
29	20241008	25950	25900	26350	25450	48270	1246402050	00	0.00	N	5	-200
30	20241007	26150	25850	26500	25500	53707	1400050500	00	0.00	N	2	300
31	20241004	25850	25950	26350	25650	62009	1616159850	00	0.00	N	2	150
32	20241002	25700	25600	26050	24950	68050	1740208700	00	0.00	N	5	-200
33	20240930	25900	26100	26350	25700	69610	1811969850	00	0.00	N	2	100
34	20240927	25800	25850	26450	25750	54900	1426279050	00	0.00	N	5	-50
35	20240926	25850	25800	26300	25600	96901	2513247100	00	0.00	N	2	550
36	20240925	25300	25500	25850	25150	93875	2395526350	00	0.00	N	2	150
37	20240924	25150	24950	25250	24700	39521	988240900	00	0.00	N	2	200
38	20240923	24950	24050	25300	24050	81589	2025841750	00	0.00	N	2	700
39	20240920	24250	25000	25300	24150	123236	3039276300	00	0.00	N	5	-500
40	20240919	24750	25200	25200	23850	113159	2759645200	00	0.00	N	5	-450
41	20240913	25200	24750	25250	24650	60062	1504760250	00	0.00	N	2	200
42	20240912	25000	24400	25500	24200	117739	2940626850	00	0.00	N	2	1300
43	20240911	23700	23750	24250	23400	66503	1578472000	00	0.00	N	5	-50
44	20240910	23750	23950	24000	23350	58540	1382814650	00	0.00	N	5	-200
45	20240909	23950	22700	24050	22400	82272	1930460350	00	0.00	N	2	700
46	20240906	23250	24200	24600	23150	168811	3963228700	00	0.00	N	5	-1300
47	20240905	24550	24500	25150	24250	92693	2285746950	00	0.00	N	2	100
48	20240904	24450	25500	25800	24250	167222	4155687150	00	0.00	N	5	-2100
49	20240903	26550	26400	27300	26150	80329	2159633700	00	0.00	N	2	200
50	20240902	26350	26400	26550	26000	68141	1786485650	00	0.00	N	5	-200
51	20240830	26550	26500	26850	26250	60824	1613192100	00	0.00	N	2	50
52	20240829	26500	26300	26850	26100	75829	1998149100	00	0.00	N	5	-650
53	20240828	27150	26850	27200	26300	52318	1402021800	00	0.00	N	2	300
54	20240827	26850	26800	27200	26550	35002	941316100	00	0.00	N	5	-150
55	20240826	27000	27450	27800	27000	61481	1674010100	00	0.00	N	5	-400
56	20240823	27400	27150	27750	27100	73781	2021125050	00	0.00	N	5	-350
57	20240822	27750	28700	28850	27450	100869	2812039800	00	0.00	N	5	-850
58	20240821	28600	28650	29350	28350	63496	1822340650	00	0.00	N	5	-300
59	20240820	28900	28450	29200	28350	87538	2524284850	00	0.00	N	2	900
60	20240819	28000	28000	29900	27650	94389	2681049650	00	0.00	N	3	0
61	20240816	28000	28400	28600	27750	96512	2714323500	00	0.00	N	2	200
62	20240814	27800	27650	28050	27550	79239	2202010800	00	0.00	N	2	750
63	20240813	27050	27800	27900	26700	68743	1869986600	00	0.00	N	2	50
64	20240812	27000	26800	27600	26800	87666	2382056850	00	0.00	N	2	50
65	20240809	26950	27200	27350	26550	140463	3793602700	00	0.00	N	2	900
66	20240808	26050	25500	26500	25300	110049	2850949900	00	0.00	N	5	-150
67	20240807	26200	25600	26700	25300	138582	3611989850	00	0.00	N	2	600
68	20240806	25600	24300	26150	24300	264679	6745652250	00	0.00	N	2	1500
69	20240805	24100	27200	27600	23150	448550	11433928400	00	0.00	N	5	-4200
70	20240802	28300	29000	29100	28100	227748	6503156300	00	0.00	N	5	-1350
71	20240801	29650	30250	30550	29650	146095	4370688350	00	0.00	N	5	-200
72	20240731	29850	28800	29950	28750	264864	7771153000	00	0.00	N	2	700
73	20240730	29150	32300	32500	29150	791515	23423173150	00	0.00	N	5	-3550
74	20240729	32700	33600	34100	32600	224007	7407514250	00	0.00	N	5	-850
75	20240726	33550	33750	34350	33550	85631	2902154450	00	0.00	N	5	-500
76	20240725	34050	33700	34600	33350	101739	3462466000	00	0.00	N	5	-650
77	20240724	34700	34050	35250	34050	81172	2817097550	00	0.00	N	2	100
78	20240723	34600	33450	35200	33400	209527	7190328050	00	0.00	N	2	1450
79	20240722	33150	35300	35300	33150	219526	7426428300	00	0.00	N	5	-2450
80	20240719	35600	34550	35650	34400	112558	3952816400	00	0.00	N	2	600
81	20240718	35000	35150	35900	34300	189369	6588306850	00	0.00	N	5	-1150
82	20240717	36150	36900	36900	36050	98139	3567928350	00	0.00	N	5	-400
83	20240716	36550	36800	36900	36200	84355	3077626000	00	0.00	N	5	-200
84	20240715	36750	36450	36900	35850	91805	3332769600	00	0.00	N	2	400
85	20240712	36350	35600	36450	35300	111711	4032556150	00	0.00	N	2	200
86	20240711	36150	36750	37050	36150	118775	4342550800	00	0.00	N	5	-300
87	20240710	36450	36650	36750	35850	127383	4615613500	00	0.00	N	5	-450
88	20240709	36900	36600	37800	36500	311114	11595984900	00	0.00	N	2	500
89	20240708	36400	35400	36500	35350	162983	5861571750	00	0.00	N	2	700
90	20240705	35700	36700	37300	35600	182517	6589640700	00	0.00	N	5	-600
91	20240704	36300	34400	37000	34350	356876	12846828350	00	0.00	N	2	2000
92	20240703	34300	35050	35200	34000	262906	9027460300	00	0.00	N	5	-850
93	20240702	35150	36200	36250	35050	131953	4675254800	00	0.00	N	5	-1050
94	20240701	36200	35800	36600	35500	118157	4281606600	00	0.00	N	2	500
95	20240628	35700	35500	35850	35050	109607	3899426500	00	0.00	N	2	650
96	20240627	35050	36000	36000	34950	292903	10315122400	00	0.00	N	5	-950
97	20240626	36000	36500	36950	35650	170062	6137277250	00	0.00	N	5	-150
98	20240625	36150	36250	36500	35550	135812	4903518850	00	0.00	N	5	-150
99	20240624	36300	36350	37150	36000	258064	9373346600	00	0.00	N	5	-200
100	20240621	36500	37900	37900	36300	298165	10954532900	00	0.00	N	5	-1500
101	20240620	38000	38500	38850	37700	172726	6572383350	00	0.00	N	5	-500
102	20240619	38500	38150	39450	38000	275902	10619796300	00	0.00	N	2	500
103	20240618	38000	38500	39000	37850	210011	8031440900	00	0.00	N	5	-500
104	20240617	38500	39000	39150	37650	282724	10824912800	00	0.00	N	5	-200
105	20240614	38700	40300	41150	38050	555060	21661587000	00	0.00	N	5	-1550
106	20240613	40250	42050	42250	40250	273907	11185443550	00	0.00	N	5	-1550
107	20240612	41800	41050	42000	41000	132063	5486892200	00	0.00	N	2	300
108	20240611	41500	40600	42250	40500	397971	16563669850	00	0.00	N	2	2050
109	20240610	39450	39900	40050	39050	158643	6248052750	00	0.00	N	5	-750
110	20240607	40200	40850	41150	39950	166482	6722578000	00	0.00	N	3	0
111	20240605	40200	39450	41300	39450	210141	8510816700	00	0.00	N	2	1250
112	20240604	38950	39850	40050	38900	153568	6052332150	00	0.00	N	5	-1100
113	20240603	40050	40250	40250	39550	145847	5815621300	00	0.00	N	2	350
114	20240531	39700	40800	40950	39550	221065	8829159100	00	0.00	N	5	-1000
115	20240530	40700	41050	41250	40500	113335	4616968150	00	0.00	N	5	-950
116	20240529	41650	42600	43000	41600	127345	5382093850	00	0.00	N	5	-850
117	20240528	42500	40300	43950	40050	423432	18102807650	00	0.00	N	2	2150
118	20240527	40350	40450	40850	39350	184658	7384628500	00	0.00	N	5	-50
119	20240524	40400	41850	42100	39850	284410	11593565000	00	0.00	N	5	-2000
120	20240523	42400	42050	42700	41550	105555	4464200000	00	0.00	N	2	500
121	20240522	41900	41900	42350	41550	87074	3654285100	00	0.00	N	3	0
122	20240521	41900	43050	43450	41800	127923	5427296050	00	0.00	N	5	-900
123	20240520	42800	43150	43500	42300	116764	4999733650	00	0.00	N	5	-400
124	20240517	43200	43300	43600	42750	99428	4293073400	00	0.00	N	2	150
125	20240516	43050	42750	43150	42550	124070	5317388050	00	0.00	N	2	1050
126	20240514	42000	41800	42800	41700	141875	5989274450	00	0.00	N	2	200
127	20240513	41800	42500	42750	41500	101464	4251222350	00	0.00	N	5	-500
128	20240510	42300	43650	43650	41700	217371	9181140950	00	0.00	N	5	-1000
129	20240509	43300	44700	44750	42900	190887	8318540100	00	0.00	N	5	-1650
130	20240508	44950	44200	45000	43650	138670	6171997650	00	0.00	N	2	400
131	20240507	44550	43850	45000	43850	258891	11532385900	00	0.00	N	2	1300
132	20240503	43250	43550	43850	42950	135337	5872841350	00	0.00	N	2	450
133	20240502	42800	42000	42950	42000	111310	4729754650	00	0.00	N	2	500
134	20240430	42300	43300	43500	42150	136191	5820850650	00	0.00	N	5	-950
135	20240429	43250	42650	44450	42400	251260	10900845950	00	0.00	N	2	1400
136	20240426	41850	42900	43300	41800	158719	6705409450	00	0.00	N	5	-50
137	20240425	41900	41950	43000	41750	102452	4333577100	00	0.00	N	5	-750
138	20240424	42650	42750	43250	42550	149986	6424987550	00	0.00	N	2	950
139	20240423	41700	42750	43100	41550	144359	6097273500	00	0.00	N	5	-950
140	20240422	42650	42750	43350	41800	188051	7976879350	00	0.00	N	5	-850
141	20240419	43500	45200	45350	42150	438040	18997436700	00	0.00	N	5	-2200
142	20240418	45700	45150	46000	44800	237049	10777825800	00	0.00	N	2	150
143	20240417	45550	44850	47250	44150	464071	21425723350	00	0.00	N	2	1400
144	20240416	44150	44850	45700	43600	257959	11474943150	00	0.00	N	5	-1550
145	20240415	45700	44350	47150	43900	464653	21107314950	00	0.00	N	2	500
146	20240412	45200	47350	47800	45150	508238	23432386900	00	0.00	N	5	-1700
147	20240411	46900	45950	47500	44800	542140	25189090700	00	0.00	N	2	1150
148	20240409	45750	42000	47400	41900	1385475	63408776050	00	0.00	N	2	4250
149	20240408	41500	45500	45500	41300	407696	17317623900	00	0.00	N	5	-3100
150	20240405	44600	43400	45000	42550	207791	9149974900	00	0.00	N	2	550
151	20240404	44050	44800	45450	43800	322452	14364929700	00	0.00	N	5	-400
152	20240403	44450	46700	46750	43750	441451	19775335150	00	0.00	N	5	-2550
153	20240402	47000	46350	48050	46100	473201	22323423000	00	0.00	N	2	1100
154	20240401	45900	45900	46500	45550	166762	7662595750	00	0.00	N	2	250
155	20240329	45650	45100	46650	44500	300634	13788755850	00	0.00	N	2	650
156	20240328	45000	44300	46250	44150	337719	15275829950	00	0.00	N	2	700
157	20240327	44300	44000	44850	43950	242878	10745387550	00	0.00	N	5	-350
158	20240326	44650	45850	46500	44500	243714	11027164200	00	0.00	N	5	-1150
159	20240325	45800	47500	48150	45750	243653	11419833850	00	0.00	N	5	-1150
160	20240322	46950	47450	48050	46300	208564	9824235000	00	0.00	N	5	-450
161	20240321	47400	46500	48200	45800	409206	19320457350	00	0.00	N	2	1800
162	20240320	45600	45100	46200	43600	252593	11410532700	00	0.00	N	2	950
163	20240319	44650	45600	46000	44150	231941	10378496400	00	0.00	N	5	-1500
164	20240318	46150	47000	47450	45800	184062	8516740100	00	0.00	N	5	-750
165	20240315	46900	47500	47700	46200	280248	13128609100	00	0.00	N	5	-1250
166	20240314	48150	48500	49400	46850	375094	18053329750	00	0.00	N	5	-350
167	20240313	48500	47000	49400	45550	640512	30640467550	00	0.00	N	2	2000
168	20240312	46500	46400	46950	45450	220356	10190985550	00	0.00	N	5	-50
169	20240311	46550	45900	46600	44800	289621	13204394350	00	0.00	N	5	-450
170	20240308	47000	46750	48200	45750	505278	23746911500	00	0.00	N	2	1000
171	20240307	46000	48200	48350	45300	370268	17218966800	00	0.00	N	5	-1050
172	20240306	47050	45850	47600	45000	466924	21799026350	00	0.00	N	2	500
173	20240305	46550	46550	47000	45250	431456	19913649150	00	0.00	N	2	100
174	20240304	46450	44500	46800	43050	905333	41011581200	00	0.00	N	2	2450
175	20240229	44000	44200	44550	43000	593795	26008255700	00	0.00	N	5	-650
176	20240228	44650	38900	47350	38850	4186930	188002149000	00	0.00	N	2	6600
177	20240227	38050	39050	39250	38050	193287	7417473050	00	0.00	N	5	-1000
178	20240226	39050	39500	40200	39000	166857	6566696150	00	0.00	N	5	-1000
179	20240223	40050	41250	41250	39500	258886	10374054600	00	0.00	N	5	-650
180	20240222	40700	40550	40950	40050	188884	7657509500	00	0.00	N	2	700
181	20240221	40000	39800	40700	39750	108838	4356575500	00	0.00	N	5	-250
182	20240220	40250	39900	40750	39550	172902	6939110900	00	0.00	N	2	250
183	20240219	40000	40000	40250	39500	152503	6071487250	00	0.00	N	5	-200
184	20240216	40200	40500	40800	39850	195868	7846122500	00	0.00	N	5	-250
185	20240215	40450	41700	41950	40250	203896	8297029900	00	0.00	N	5	-800
186	20240214	41250	40200	41400	39900	173744	7093093950	00	0.00	N	2	400
187	20240213	40850	40400	41400	40050	315458	12867396700	00	0.00	N	2	450
188	20240208	40400	39150	40900	39150	243374	9811074800	00	0.00	N	2	1400
189	20240207	39000	39950	40400	38900	188226	7424570450	00	0.00	N	5	-1050
190	20240206	40050	39900	40700	38700	282652	11256824050	00	0.00	N	2	200
191	20240205	39850	41950	42700	39800	373900	15174984850	00	0.00	N	5	-2100
192	20240202	41950	42900	43300	41550	295791	12502361900	00	0.00	N	2	50
193	20240201	41900	42550	42900	41000	354936	14790944100	00	0.00	N	5	-1100
194	20240131	43000	42500	44700	42500	464228	20310204750	00	0.00	N	2	1150
195	20240130	41850	44150	44150	41700	332075	14078697800	00	0.00	N	5	-1900
196	20240129	43750	45500	46550	43600	442921	19947282300	00	0.00	N	5	-550
197	20240126	44300	43000	44800	42100	290504	12728748750	00	0.00	N	2	850
198	20240125	43450	44050	45550	43450	605666	26923942900	00	0.00	N	2	650
199	20240124	42800	42750	42800	41500	152556	6432371050	00	0.00	N	2	50
200	20240123	42750	42850	44000	42250	222995	9591260700	00	0.00	N	2	350
201	20240122	42400	43050	43400	41750	273896	11631898000	00	0.00	N	2	450
202	20240119	41950	41500	42400	41500	185772	7806649350	00	0.00	N	2	1100
203	20240118	40850	41100	41650	40250	151592	6196549950	00	0.00	N	5	-400
204	20240117	41250	41850	42250	40900	109747	4533587850	00	0.00	N	5	-350
205	20240116	41600	41500	42300	40550	148925	6172013350	00	0.00	N	5	-350
206	20240115	41950	42550	43200	41750	120041	5051626850	00	0.00	N	5	-900
207	20240112	42850	43350	44000	42450	138004	5923572200	00	0.00	N	5	-850
208	20240111	43700	43500	44000	43000	99675	4341670850	00	0.00	N	2	400
209	20240110	43300	45000	45300	42700	300065	13053608850	00	0.00	N	5	-1950
210	20240109	45250	45650	46400	45000	141832	6480372550	00	0.00	N	2	100
211	20240108	45150	45900	46250	45000	108498	4931319750	00	0.00	N	5	-850
212	20240105	46000	46450	46900	45450	172010	7922905350	00	0.00	N	5	-700
213	20240104	46700	45950	46850	45650	170670	7909417000	00	0.00	N	2	150
214	20240103	46550	45600	46550	45200	227901	10452324100	00	0.00	N	2	50
215	20240102	46500	45050	46850	44850	247938	11459489800	00	0.00	N	2	1200
216	20231228	45300	44050	45850	43900	211947	9585245000	00	0.00	N	2	1100
217	20231227	44200	43300	44500	43150	190761	8364536800	02	0.00	N	2	750
218	20231226	43450	44200	44200	43450	165081	7229607750	00	0.00	N	5	-150
219	20231222	43600	44500	44650	43500	202915	8914211000	00	0.00	N	5	-600
220	20231221	44200	44450	44550	43500	242648	10645258200	00	0.00	N	5	-300
221	20231220	44500	44850	44850	43900	218796	9684060250	00	0.00	N	3	0
222	20231219	44500	45800	46150	44250	379699	17006581700	00	0.00	N	5	-1450
223	20231218	45950	46200	46950	45650	211879	9819952700	00	0.00	N	2	350
224	20231215	45600	46750	47000	45450	209287	9629318650	00	0.00	N	5	-850
225	20231214	46450	47950	47950	46050	289916	13540071700	00	0.00	N	5	-100
226	20231213	46550	47800	48400	45300	700577	32883686100	00	0.00	N	2	500
227	20231212	46050	45750	46300	44900	237705	10830723450	00	0.00	N	2	1000
228	20231211	45050	46000	46100	44250	252221	11337728550	00	0.00	N	2	50
229	20231208	45000	46400	46750	44550	400141	18142770600	00	0.00	N	5	-500
230	20231207	45500	46650	47050	45500	203724	9377335000	00	0.00	N	5	-1600
231	20231206	47100	44900	47350	44850	417554	19242533500	00	0.00	N	2	2950
232	20231205	44150	46100	47000	43700	598934	26925200800	00	0.00	N	5	-2850
233	20231204	47000	44100	47700	40900	2001466	90113823750	00	0.00	N	5	-4100
234	20231201	51100	50300	51800	49600	270532	13786365800	00	0.00	N	2	500
235	20231130	50600	50500	51200	50000	240759	12188225800	00	0.00	N	3	0
236	20231129	50600	50900	51600	49950	319593	16130535150	00	0.00	N	5	-700
237	20231128	51300	53500	54200	50800	425253	22056283700	00	0.00	N	5	-1200
238	20231127	52500	51100	53000	51100	374064	19527560400	00	0.00	N	2	900
239	20231124	51600	51400	51800	50300	317054	16221227400	00	0.00	N	2	200
240	20231123	51400	52200	52600	51000	459031	23771131500	00	0.00	N	5	-700
241	20231122	52100	47550	53100	47450	1613266	81965024100	00	0.00	N	2	4850
242	20231121	47250	48300	48300	46650	270232	12800114700	00	0.00	N	5	-250
243	20231120	47500	48200	49600	47150	333101	16025121450	00	0.00	N	5	-50
244	20231117	47550	48500	48700	47000	230116	11012563850	00	0.00	N	5	-1050
245	20231116	48600	47400	48600	46400	278343	13285289250	00	0.00	N	2	1200
246	20231115	47400	45500	48500	45450	599198	28230990100	00	0.00	N	2	2900
247	20231114	44500	44450	45250	44050	174449	7764882600	00	0.00	N	5	-50
248	20231113	44550	46800	47950	44400	415950	19167914750	00	0.00	N	5	-1300
249	20231110	45850	45000	46100	43900	231377	10472951550	00	0.00	N	2	150
250	20231109	45700	45000	46650	44000	341281	15521119000	00	0.00	N	2	700
251	20231108	45000	45600	47300	44500	262232	11948975050	00	0.00	N	5	-600
252	20231107	45600	43700	47300	43050	532016	24284603300	00	0.00	N	2	1750
253	20231106	43850	43050	43900	41900	344494	14773180800	00	0.00	N	2	2100
254	20231103	41750	42050	42400	41150	153954	6424304400	00	0.00	N	2	50
255	20231102	41700	39500	42250	39400	336881	13787576650	00	0.00	N	2	3450
256	20231101	38250	38200	39250	37700	235869	9056449150	00	0.00	N	2	500
257	20231031	37750	40400	41050	37500	388757	14936175750	00	0.00	N	5	-2500
258	20231030	40250	40100	41000	40100	111550	4509560200	00	0.00	N	5	-650
259	20231027	40900	40000	41900	40000	254731	10449282150	00	0.00	N	2	1000
260	20231026	39900	43800	43950	39850	593706	24661227600	00	0.00	N	5	-5750
261	20231025	45650	44750	46000	44150	248822	11256277950	00	0.00	N	2	750
262	20231024	44900	43500	45000	43350	191407	8460781750	00	0.00	N	2	1650
263	20231023	43250	43800	44800	42750	202119	8793549500	00	0.00	N	5	-950
264	20231020	44200	44100	45200	42900	211270	9312562800	00	0.00	N	5	-800
265	20231019	45000	46100	46600	44550	230568	10499639000	00	0.00	N	5	-2300
266	20231018	47300	47000	47500	45750	241442	11298625100	00	0.00	N	5	-150
267	20231017	47450	43800	48100	42950	367335	16875723900	00	0.00	N	2	4100
268	20231016	43350	43700	43750	42150	183751	7852325200	00	0.00	N	5	-950
269	20231013	44300	44000	45100	43750	140765	6246981650	00	0.00	N	5	-50
270	20231012	44350	44500	44800	43200	181660	8014372950	00	0.00	N	2	150
271	20231011	44200	42900	45900	42900	275758	12287329800	00	0.00	N	2	2200
272	20231010	42000	44000	44900	41800	220648	9595484700	00	0.00	N	5	-1150
273	20231006	43150	43000	43650	42650	92973	4007450250	00	0.00	N	2	150
274	20231005	43000	43900	44500	42700	171393	7474248850	00	0.00	N	3	0
275	20231004	43000	43500	44050	42650	148970	6442210000	00	0.00	N	5	-1050
276	20230927	44050	43550	44450	43150	197625	8634526800	00	0.00	N	3	0
277	20230926	44050	45000	45400	43650	171902	7595163450	00	0.00	N	5	-900
278	20230925	44950	45500	45950	44300	138288	6236137400	00	0.00	N	5	-600
279	20230922	45550	44800	46000	44800	151327	6867546150	00	0.00	N	5	-350
280	20230921	45900	46200	46550	44950	214995	9820947400	00	0.00	N	5	-1100
281	20230920	47000	46750	47500	46450	128309	6013955400	00	0.00	N	2	300
282	20230919	46700	47050	47900	46550	112803	5313177800	00	0.00	N	5	-300
283	20230918	47000	48100	48250	46800	206664	9802617100	00	0.00	N	5	-1950
284	20230915	48950	49200	49700	48050	223777	10982934650	00	0.00	N	5	-250
285	20230914	49200	46000	49200	45850	501476	24225871250	00	0.00	N	2	3550
286	20230913	45650	46650	47800	45300	319060	14707353350	00	0.00	N	5	-1450
287	20230912	47100	47700	47950	46450	160000	7548485200	00	0.00	N	5	-150
288	20230911	47250	47750	47800	46000	197630	9271474300	00	0.00	N	5	-500
289	20230908	47750	48650	48750	47050	201705	9590718250	00	0.00	N	5	-900
290	20230907	48650	48500	49450	48150	191403	9324531900	00	0.00	N	5	-150
291	20230906	48800	48950	49450	48350	193386	9445641400	00	0.00	N	5	-150
292	20230905	48950	49500	49700	48150	154030	7528500550	00	0.00	N	5	-100
293	20230904	49050	50000	50100	47700	273403	13301206900	00	0.00	N	5	-500
294	20230901	49550	47600	50500	47350	532803	26215283050	00	0.00	N	2	2150
295	20230831	47400	47300	47700	46350	230054	10832708200	00	0.00	N	2	150
296	20230830	47250	47500	47900	47000	191888	9110563550	00	0.00	N	2	550
297	20230829	46700	46000	46900	45600	214563	9935439050	00	0.00	N	2	1100
298	20230828	45600	46800	46850	43100	851915	38033913650	00	0.00	N	5	-950
299	20230825	46550	49000	49150	46150	514439	24424454350	00	0.00	N	5	-3950
300	20230824	50500	49200	50800	48800	441402	22120666400	00	0.00	N	2	2500
301	20230823	48000	47650	49150	47250	174089	8386148400	00	0.00	N	2	200
302	20230822	47800	49900	50400	47700	255106	12432066850	00	0.00	N	5	-1100
303	20230821	48900	49450	49600	48400	187200	9188873500	00	0.00	N	2	100
304	20230818	48800	49100	50500	47850	278521	13733039850	00	0.00	N	5	-900
305	20230817	49700	47900	49950	47550	239163	11692482250	00	0.00	N	2	950
306	20230816	48750	48550	49500	47500	282917	13767700400	00	0.00	N	2	200
307	20230814	48550	48200	48950	48000	263723	12767413650	00	0.00	N	5	-750
308	20230811	49300	48600	50500	48500	318553	15762417200	00	0.00	N	2	350
309	20230810	48950	51000	51300	47450	824569	40271067400	00	0.00	N	5	-3350
310	20230809	52300	51900	52600	50800	245621	12711726600	00	0.00	N	2	400
311	20230808	51900	53100	53800	50900	274369	14269766300	00	0.00	N	5	-800
312	20230807	52700	51000	53400	50400	297048	15516622800	00	0.00	N	2	1600
313	20230804	51100	52100	52200	50800	250481	12846543500	00	0.00	N	5	-900
314	20230803	52000	50900	52000	50600	312446	16062951400	00	0.00	N	2	500
315	20230802	51500	52300	53200	51000	386666	20080841200	00	0.00	N	5	-2000
316	20230801	53500	54200	54600	51800	431001	22770712100	00	0.00	N	5	-700
317	20230731	54200	55200	56400	53700	456624	24977669900	00	0.00	N	2	100
318	20230728	54100	54700	55500	52800	387515	20908964200	00	0.00	N	3	0
319	20230727	54100	51500	54700	50600	613912	32614633700	00	0.00	N	2	2400
320	20230726	51700	55500	55700	51400	755981	39859006600	00	0.00	N	5	-3300
321	20230725	55000	54600	56500	53500	438053	24136217800	00	0.00	N	2	400
322	20230724	54600	55000	55000	53300	524435	28425634300	00	0.00	N	5	-1300
323	20230721	55900	55800	56800	54200	469312	26026568100	00	0.00	N	5	-1500
324	20230720	57400	56500	57600	55300	419565	23744038200	00	0.00	N	2	700
325	20230719	56700	59500	60200	56100	670043	38570629600	00	0.00	N	5	-1900
326	20230718	58600	59800	60000	57200	665959	38944293400	00	0.00	N	3	0
327	20230717	58600	60600	62700	58100	836511	50448627600	00	0.00	N	5	-3500
328	20230714	62100	54200	63900	54000	3101788	187425598700	00	0.00	N	2	8600
329	20230713	53500	54500	54500	52500	597475	31932125200	00	0.00	N	2	400
330	20230712	53100	51500	53100	50500	531720	27829786800	00	0.00	N	2	1800
331	20230711	51300	50600	51400	49950	399382	20258000250	00	0.00	N	2	1300
332	20230710	50000	52000	52000	49850	617999	31221719300	00	0.00	N	5	-2000
333	20230707	52000	51700	52700	51300	421677	21924003000	00	0.00	N	5	-100
334	20230706	52100	53900	54300	51700	722807	38082797100	00	0.00	N	5	-1800
335	20230705	53900	55000	55000	52500	744895	39916808700	00	0.00	N	5	-1400
336	20230704	55300	55100	55500	53500	568353	31073846600	00	0.00	N	5	-100
337	20230703	55400	55700	56100	53300	610691	33743296400	00	0.00	N	3	0
338	20230630	55400	59800	59900	54800	958924	54283739500	00	0.00	N	5	-4400
339	20230629	59800	60600	61200	59100	277500	16614517200	00	0.00	N	5	-500
340	20230628	60300	59900	61300	58600	409827	24629249000	00	0.00	N	2	1100
341	20230627	59200	60000	60000	58100	261638	15422228600	00	0.00	N	5	-700
342	20230626	59900	60000	61900	58900	393496	23703859900	00	0.00	N	5	-100
343	20230623	60000	60100	61200	59300	249104	14994579500	00	0.00	N	2	500
344	20230622	59500	58600	61600	58300	330617	19873990100	00	0.00	N	3	0
345	20230621	59500	60200	61900	59500	318295	19287646300	00	0.00	N	5	-900
346	20230620	60400	59100	60800	58500	297759	17834170500	00	0.00	N	2	900
347	20230619	59500	61500	61500	57700	689547	40750045300	00	0.00	N	5	-2400
348	20230616	61900	61000	62100	60300	251333	15436498500	00	0.00	N	2	300
349	20230615	61600	58800	62500	58800	546002	33492063000	00	0.00	N	2	2800
350	20230614	58800	59400	60700	57900	439642	26043191300	00	0.00	N	5	-600
351	20230613	59400	58000	60000	57600	500049	29546770900	00	0.00	N	2	2200
352	20230612	57200	56500	58700	55700	588124	33775744700	00	0.00	N	2	1600
353	20230609	55600	55600	55900	53200	400328	22007298000	00	0.00	N	2	700
354	20230608	54900	53800	56000	53800	259958	14245683100	00	0.00	N	2	800
355	20230607	54100	53800	54900	53000	197482	10696630600	00	0.00	N	5	-400
356	20230605	54500	54200	54700	52800	248607	13437813600	00	0.00	N	2	300
357	20230602	54200	56900	57600	53500	567091	31286572400	00	0.00	N	5	-2700
358	20230601	56900	54400	56900	53800	393764	21830944100	00	0.00	N	2	1500
359	20230531	55400	54500	55900	51800	740915	40029361600	00	0.00	N	2	100
360	20230530	55300	52000	56700	51400	1337187	73289541200	00	0.00	N	2	4300
361	20230526	51000	50300	53700	50300	1055441	54891285600	00	0.00	N	2	1300
362	20230525	49700	50800	51200	48750	388159	19281216700	00	0.00	N	5	-250
363	20230524	49950	49900	50800	49200	293873	14613585700	00	0.00	N	5	-550
364	20230523	50500	49800	50800	49150	349406	17442141750	00	0.00	N	2	1000
365	20230522	49500	50900	51300	49150	420170	20941582400	00	0.00	N	5	-1400
366	20230519	50900	49600	51600	49350	738039	37226777900	00	0.00	N	2	2100
367	20230518	48800	49000	49300	47200	371143	17959582900	00	0.00	N	2	700
368	20230517	48100	46900	48550	46500	250739	12009215700	00	0.00	N	2	600
369	20230516	47500	48500	49700	47400	360948	17406955550	00	0.00	N	2	200
370	20230515	47300	47800	48600	46300	517360	24349859350	00	0.00	N	5	-1000
371	20230512	48300	49500	49500	48050	420536	20439198550	00	0.00	N	5	-550
372	20230511	48850	51500	52400	48150	785657	39235069900	00	0.00	N	5	-2650
373	20230510	51500	50400	52900	50300	815492	42294165500	00	0.00	N	2	1500
374	20230509	50000	49100	50800	48200	884244	43391793450	00	0.00	N	2	100
375	20230508	49900	49500	52800	49400	989530	50652284200	00	0.00	N	2	900
376	20230504	49000	48800	49850	47500	621861	30352815600	00	0.00	N	2	150
377	20230503	48850	45550	49600	45250	1117881	53490574350	00	0.00	N	2	2650
378	20230502	46200	45150	46400	44700	417079	19058118350	00	0.00	N	2	1550
379	20230428	44650	45650	45900	44400	331831	14942740050	00	0.00	N	5	-650
380	20230427	45300	44550	45750	43700	409257	18352812850	00	0.00	N	2	1300
381	20230426	44000	44300	45400	43500	400767	17794193200	00	0.00	N	5	-850
382	20230425	44850	43900	46500	43900	699858	31556938900	00	0.00	N	2	550
383	20230424	44300	44050	45500	42500	653657	28633578200	00	0.00	N	5	-1350
384	20230421	45650	43400	46600	42750	1105763	49867721850	00	0.00	N	2	2800
385	20230420	42850	42400	44550	41400	981892	42444792150	00	0.00	N	2	50
386	20230419	42800	43550	44500	42250	667546	28903946700	00	0.00	N	5	-400
387	20230418	43200	48050	48350	43050	1550334	69612046100	00	0.00	N	5	-5000
388	20230417	48200	46650	48800	45800	740088	34989498400	00	0.00	N	2	1850
389	20230414	46350	46250	46850	45300	488103	22512133550	00	0.00	N	2	200
390	20230413	46150	46600	47300	45500	481300	22165493350	00	0.00	N	5	-650
391	20230412	46800	47700	48850	45750	1233177	58617434750	00	0.00	N	5	-1050
392	20230411	47850	42500	49750	42200	3863357	181803798200	00	0.00	N	2	6000
393	20230410	41850	41900	42500	40800	473366	19710768150	00	0.00	N	2	400
394	20230407	41450	40750	42350	40250	657446	27187470550	00	0.00	N	2	1350
395	20230406	40100	39950	40750	39250	291528	11680553950	00	0.00	N	2	50
396	20230405	40050	39450	40600	39100	364655	14531009600	00	0.00	N	2	600
397	20230404	39450	40250	40250	38800	514458	20353540150	00	0.00	N	5	-650
398	20230403	40100	40500	40700	39250	471269	18804935650	00	0.00	N	5	-350
399	20230331	40450	39100	41800	38900	1049281	42506676700	00	0.00	N	2	1600
400	20230330	38850	39900	41500	38800	1076117	43150801100	00	0.00	N	5	-400
401	20230329	39250	38800	39550	37000	699525	26983198500	00	0.00	N	2	1100
402	20230328	38150	38150	38400	37000	437451	16548167900	00	0.00	N	3	0
403	20230327	38150	38550	39150	37600	541701	20757753800	00	0.00	N	5	-150
404	20230324	38300	37900	39600	37450	1328218	51468982900	00	0.00	N	2	1350
405	20230323	36950	36600	37500	36300	546605	20245542200	00	0.00	N	5	-200
406	20230322	37150	35850	37400	35000	641011	23223665900	00	0.00	N	2	1250
407	20230321	35900	36700	37100	35450	395396	14314135100	00	0.00	N	5	-700
408	20230320	36600	35900	36950	34500	739769	26674912250	00	0.00	N	2	650
409	20230317	35950	35850	36350	35100	1060052	37929705350	00	0.00	N	2	650
410	20230316	35300	30950	36500	30500	1836705	63437030450	00	0.00	N	2	4300
411	20230315	31000	31000	31600	30150	334173	10341540700	00	0.00	N	2	600
412	20230314	30400	31850	32350	30000	618093	19094422700	00	0.00	N	5	-200
413	20230313	30600	30500	31200	30150	231377	7086898550	00	0.00	N	3	0
414	20230310	30600	31800	31950	30600	453093	14070464750	00	0.00	N	5	-2200
415	20230309	32800	33350	33900	31750	318489	10339099400	00	0.00	N	5	-250
416	20230308	33050	32800	33700	32400	267620	8883832900	00	0.00	N	5	-250
417	20230307	33300	33450	34000	33100	360676	12053163300	00	0.00	N	5	-700
418	20230306	34000	34350	34350	32750	528371	17791731300	00	0.00	N	3	0
419	20230303	34000	32650	34450	32650	697611	23463547050	00	0.00	N	2	1650
420	20230302	32350	31300	33600	31150	847090	27904820400	00	0.00	N	2	900
421	20230228	31450	29700	32000	29150	634664	19760727150	00	0.00	N	2	2050
422	20230227	29400	30050	30400	29400	288186	8568113150	00	0.00	N	5	-1150
423	20230224	30550	30300	32300	30250	1091666	34062566300	00	0.00	N	2	1100
424	20230223	29450	29300	29850	28850	139963	4117739000	00	0.00	N	2	600
425	20230222	28850	29100	29900	28700	310371	9054718600	00	0.00	N	5	-800
426	20230221	29650	29800	29900	29200	140329	4147341800	00	0.00	N	5	-300
427	20230220	29950	30100	30150	28900	190018	5624821650	00	0.00	N	5	-200
428	20230217	30150	29800	30350	29650	158151	4746636000	00	0.00	N	5	-350
429	20230216	30500	29300	30550	29300	260880	7890816150	00	0.00	N	2	1400
430	20230215	29100	29750	30250	29000	225634	6701343600	00	0.00	N	5	-600
431	20230214	29700	29350	29950	29100	170932	5068306200	00	0.00	N	2	700
432	20230213	29000	28650	29500	28400	182744	5297444400	00	0.00	N	2	100
433	20230210	28900	29400	29650	28850	176447	5148985600	00	0.00	N	5	-750
434	20230209	29650	29600	29800	29100	162578	4790326850	00	0.00	N	5	-200
435	20230208	29850	30150	30150	29500	151972	4527165500	00	0.00	N	3	0
436	20230207	29850	29200	30000	28800	164266	4870480600	00	0.00	N	2	750
437	20230206	29100	29400	29550	28700	172754	5030042800	00	0.00	N	5	-300
438	20230203	29400	30400	30450	29400	310804	9229571000	00	0.00	N	5	-1100
439	20230202	30500	30700	30850	30100	288677	8791443850	00	0.00	N	2	600
440	20230201	29900	30200	30650	29750	208320	6266893500	00	0.00	N	5	-100
441	20230131	30000	29600	30100	29300	290702	8654518200	00	0.00	N	2	400
442	20230130	29600	30300	30350	29200	428090	12733959650	00	0.00	N	5	-950
443	20230127	30550	32000	32200	30500	585047	18162806250	00	0.00	N	5	-1350
444	20230126	31900	31900	32600	31000	819261	26048003400	00	0.00	N	5	-100
445	20230125	32000	29600	32350	29100	1399249	43375292350	00	0.00	N	2	3500
446	20230120	28500	28400	29200	28100	133632	3808507750	00	0.00	N	5	-100
447	20230119	28600	28850	28850	28200	102893	2939967400	00	0.00	N	5	-250
448	20230118	28850	28100	28950	27800	194926	5559954700	00	0.00	N	2	650
449	20230117	28200	28300	28800	28150	134125	3815423100	00	0.00	N	5	-200
450	20230116	28400	28850	28850	27900	160427	4553793900	00	0.00	N	5	-50
451	20230113	28450	28200	28800	27800	176392	4986713800	00	0.00	N	2	300
452	20230112	28150	28300	28500	27700	185404	5215085450	00	0.00	N	5	-50
453	20230111	28200	27400	28750	27300	349081	9868856700	00	0.00	N	2	1100
454	20230110	27100	27400	28100	27100	205818	5659246700	00	0.00	N	5	-500
455	20230109	27600	27800	28150	27150	194928	5363831600	00	0.00	N	2	150
456	20230106	27450	26500	28000	26500	243753	6675998250	00	0.00	N	2	450
457	20230105	27000	28300	28350	26800	238678	6534623750	00	0.00	N	5	-850
458	20230104	27850	27300	28650	27050	352353	9917075400	00	0.00	N	2	250
459	20230103	27600	27300	27650	26850	185659	5051288600	00	0.00	N	2	150
460	20230102	27450	26800	27600	26450	185444	4982793900	00	0.00	N	2	1100
461	20221229	26350	25850	27300	25800	262676	6945174500	00	0.00	N	2	800
462	20221228	25550	26200	26200	25350	128923	3301536400	02	0.00	N	5	-1000
463	20221227	26550	25850	26700	25850	155746	4108721800	00	0.00	N	2	550
464	20221226	26000	24750	26150	24500	129997	3335016150	00	0.00	N	2	950
465	20221223	25050	26200	26200	24950	220122	5571522950	00	0.00	N	5	-1700
466	20221222	26750	26400	26850	26400	127308	3387647750	00	0.00	N	2	550
467	20221221	26200	26400	26550	25800	97324	2544898200	00	0.00	N	2	150
468	20221220	26050	26550	26850	26000	121539	3197562500	00	0.00	N	5	-700
469	20221219	26750	26400	27100	26250	59317	1584735800	00	0.00	N	3	0
470	20221216	26750	26450	27050	26250	103593	2767736650	00	0.00	N	5	-450
471	20221215	27200	27800	27800	27050	107615	2946009000	00	0.00	N	5	-900
472	20221214	28100	27200	28250	27100	218861	6102431600	00	0.00	N	2	1100
473	20221213	27000	27150	27550	26700	85466	2306329350	00	0.00	N	2	200
474	20221212	26800	27900	28000	26650	199663	5384701750	00	0.00	N	5	-1250
475	20221209	28050	27800	28250	27350	183967	5143605750	00	0.00	N	2	550
476	20221208	27500	27850	28150	27450	162808	4508127400	00	0.00	N	5	-250
477	20221207	27750	26850	28000	26600	160088	4384095000	00	0.00	N	2	600
478	20221206	27150	27500	27800	26800	138617	3767845250	00	0.00	N	5	-600
479	20221205	27750	28050	28500	27600	179155	4987024650	00	0.00	N	5	-300
480	20221202	28050	28000	28450	27650	217607	6106894550	00	0.00	N	2	350
481	20221201	27700	28500	28800	27600	292238	8232761600	00	0.00	N	3	0
482	20221130	27700	28000	28050	27050	255254	6992704600	00	0.00	N	5	-350
483	20221129	28050	27600	28150	27250	154016	4283472150	00	0.00	N	2	350
484	20221128	27700	28300	28400	27600	161355	4494702750	00	0.00	N	5	-950
485	20221125	28650	29350	29350	28300	195725	5607291900	00	0.00	N	5	-700
486	20221124	29350	28850	29650	28350	212112	6165245900	00	0.00	N	2	750
487	20221123	28600	28750	29200	28200	241160	6905300450	00	0.00	N	2	600
488	20221122	28000	28450	28800	27450	349390	9757372050	00	0.00	N	5	-750
489	20221121	28750	29400	29950	28450	259683	7523827550	00	0.00	N	5	-650
490	20221118	29400	30100	30600	29150	300705	8973943650	00	0.00	N	5	-700
491	20221117	30100	30400	30700	29500	353233	10628718600	00	0.00	N	5	-500
492	20221116	30600	30250	31600	29700	588737	18224223950	00	0.00	N	2	300
493	20221115	30300	28500	30700	28400	525900	15688428550	00	0.00	N	2	2000
494	20221114	28300	29650	29750	28100	405805	11613280250	00	0.00	N	5	-1300
495	20221111	29600	30050	30100	28700	686989	20350830200	00	0.00	N	2	1100
496	20221110	28500	28150	28800	27550	423368	11903658150	00	0.00	N	2	50
497	20221109	28450	27050	29150	26700	1020097	29060183350	00	0.00	N	2	1500
498	20221108	26950	26000	27550	25900	890372	23868044800	00	0.00	N	2	1950
499	20221107	25000	24500	25000	24150	151466	3722090350	00	0.00	N	2	800
500	20221104	24200	24400	24550	23600	135542	3251739250	00	0.00	N	5	-450
501	20221103	24650	23600	25050	23600	165101	4019090050	00	0.00	N	2	250
502	20221102	24400	24750	24850	24100	132781	3232199800	00	0.00	N	5	-450
503	20221101	24850	24650	24900	24350	140859	3461916700	00	0.00	N	3	0
504	20221031	24850	24300	25050	24100	244478	6021837100	00	0.00	N	2	900
505	20221028	23950	25000	25000	23750	281506	6791897150	00	0.00	N	5	-1100
506	20221027	25050	25100	25500	24550	237872	5964787600	00	0.00	N	2	100
507	20221026	24950	25400	25650	24800	293795	7407761450	00	0.00	N	5	-650
508	20221025	25600	23600	26000	23350	820257	20832903200	00	0.00	N	2	2050
509	20221024	23550	23450	23800	23150	155165	3647687700	00	0.00	N	2	850
510	20221021	22700	22650	23650	22600	122568	2821674450	00	0.00	N	5	-150
511	20221020	22850	22700	23200	22350	126396	2877017750	00	0.00	N	2	150
512	20221019	22700	23950	23950	22700	227824	5249394800	00	0.00	N	5	-1250
513	20221018	23950	23800	23950	23250	137577	3242344000	00	0.00	N	2	700
514	20221017	23250	23000	23550	22800	132864	3071215750	00	0.00	N	5	-500
515	20221014	23750	23500	23900	22800	197559	4606842550	00	0.00	N	2	1100
516	20221013	22650	23350	23500	22400	159175	3640178500	00	0.00	N	5	-1050
517	20221012	23700	22850	23900	22750	237788	5559703300	00	0.00	N	2	700
518	20221011	23000	23200	23300	22450	219980	5039088550	00	0.00	N	5	-1050
519	20221007	24050	24150	24950	23900	251249	6114812200	00	0.00	N	5	-500
520	20221006	24550	25200	25500	24350	336047	8389967700	00	0.00	N	5	-350
521	20221005	24900	24900	25400	24550	484025	12089614200	00	0.00	N	2	600
522	20221004	24300	21900	24600	21850	670838	15959128150	00	0.00	N	2	3100
523	20220930	21200	20500	21350	20400	153297	3204985050	00	0.00	N	2	300
524	20220929	20900	22300	22400	20900	217009	4700434550	00	0.00	N	5	-850
525	20220928	21750	22900	23000	21200	221320	4864176350	00	0.00	N	5	-1100
526	20220927	22850	22450	23100	21650	281449	6312096200	00	0.00	N	2	500
527	20220926	22350	23600	23850	22000	307417	7005953900	00	0.00	N	5	-1800
528	20220923	24150	24150	24850	23600	259733	6285648200	00	0.00	N	5	-150
529	20220922	24300	25150	26350	24050	584098	14674829250	00	0.00	N	5	-1100
530	20220921	25400	24200	25850	23600	374795	9325101050	00	0.00	N	2	1150
531	20220920	24250	23100	24800	23050	537634	12965318100	00	0.00	N	2	1650
532	20220919	22600	23100	23200	22500	117016	2672045350	00	0.00	N	5	-250
533	20220916	22850	22500	23150	22500	126571	2890412800	00	0.00	N	2	150
534	20220915	22700	22750	23200	22450	112218	2565799550	00	0.00	N	2	100
535	20220914	22600	22400	22850	21700	169964	3803051900	00	0.00	N	5	-700
536	20220913	23300	22400	23350	22350	167290	3833853200	00	0.00	N	2	800
537	20220908	22500	22500	23100	22100	380548	8605056950	00	0.00	N	2	500
538	20220907	22000	21550	22250	21250	153765	3362395300	00	0.00	N	2	250
539	20220906	21750	21000	21850	21000	112285	2416443400	00	0.00	N	2	950
540	20220905	20800	21200	21500	20750	97538	2055933100	00	0.00	N	5	-400
541	20220902	21200	21600	22200	21150	139069	3002884150	00	0.00	N	3	0
542	20220901	21200	21750	21950	21100	140723	3034402750	00	0.00	N	5	-1000
543	20220831	22200	21600	22300	21400	140184	3090168800	00	0.00	N	2	450
544	20220830	21750	20600	21900	20450	146769	3157485200	00	0.00	N	2	1150
545	20220829	20600	20150	21050	20050	137319	2813604700	00	0.00	N	5	-700
546	20220826	21300	21650	22700	21300	298584	6563858300	00	0.00	N	3	0
547	20220825	21300	20850	21450	20650	99531	2106062050	00	0.00	N	2	650
548	20220824	20650	20200	20650	20000	88846	1819302400	00	0.00	N	2	600
549	20220823	20050	19850	20250	19600	80313	1607021400	00	0.00	N	5	-50
550	20220822	20100	20800	20800	19950	167939	3391806350	00	0.00	N	5	-1150
551	20220819	21250	20550	21450	20450	217948	4599632250	00	0.00	N	2	750
552	20220818	20500	20200	20550	19800	80317	1627771450	00	0.00	N	2	50
553	20220817	20450	20500	20700	20150	63836	1298467100	00	0.00	N	5	-200
554	20220816	20650	20400	20850	20300	107761	2219818200	00	0.00	N	2	400
555	20220812	20250	19750	20300	19500	71497	1429867850	00	0.00	N	2	350
556	20220811	19900	19800	20300	19650	136281	2721209800	00	0.00	N	2	600
557	20220810	19300	19850	20000	19300	109945	2148659850	00	0.00	N	5	-900
558	20220809	20200	20250	20300	19750	89855	1797956100	00	0.00	N	5	-200
559	20220808	20400	20700	20800	20100	91615	1861241750	00	0.00	N	5	-450
560	20220805	20850	20550	20850	20400	80892	1669470350	00	0.00	N	2	250
561	20220804	20600	20600	21200	20400	114695	2369748500	00	0.00	N	2	150
562	20220803	20450	20200	20550	20050	52436	1067844150	00	0.00	N	2	200
563	20220802	20250	20700	20750	20200	49960	1015517900	00	0.00	N	5	-350
564	20220801	20600	21050	21100	20400	107065	2217682000	00	0.00	N	5	-350
565	20220729	20950	20900	21600	20800	96191	2033855900	00	0.00	N	2	200
566	20220728	20750	21250	21350	20300	71503	1492238800	00	0.00	N	2	150
567	20220727	20600	20600	20850	20400	45000	929677950	00	0.00	N	5	-50
568	20220726	20650	20450	20800	20150	55650	1144611600	00	0.00	N	2	250
569	20220725	20400	20200	20850	20050	69149	1406898550	00	0.00	N	5	-50
570	20220722	20450	20350	21100	20300	150010	3113105350	00	0.00	N	2	150
571	20220721	20300	20350	20550	20050	94267	1912114500	00	0.00	N	2	450
572	20220720	19850	20500	20700	19800	90503	1819659650	00	0.00	N	2	100
573	20220719	19750	19700	20000	19450	60343	1192432600	00	0.00	N	5	-250
574	20220718	20000	19300	20050	19250	135798	2684498750	00	0.00	N	2	1050
575	20220715	18950	19100	19650	18550	90371	1717967900	00	0.00	N	3	0
576	20220714	18950	18700	19300	18600	56907	1081510050	00	0.00	N	3	0
577	20220713	18950	18650	19100	18550	56879	1074723150	00	0.00	N	2	250
578	20220712	18700	19050	19250	18500	92333	1728317800	00	0.00	N	5	-750
579	20220711	19450	19450	19800	19200	39534	771273300	00	0.00	N	5	-200
580	20220708	19650	20100	20150	19500	45809	907635200	00	0.00	N	3	0
581	20220707	19650	19650	19950	19250	54833	1071799100	00	0.00	N	2	600
582	20220706	19050	19350	19650	19000	67076	1292042450	00	0.00	N	5	-450
583	20220705	19500	18750	19850	18650	92297	1791202550	00	0.00	N	2	950
584	20220704	18550	19000	19200	18250	111830	2073198850	00	0.00	N	5	-450
585	20220701	19000	19750	20150	18850	87881	1695284550	00	0.00	N	5	-750
586	20220630	19750	19800	20200	19450	64696	1278578750	00	0.00	N	5	-250
587	20220629	20000	20350	20450	19450	139638	2779868200	00	0.00	N	5	-550
588	20220628	20550	20300	20800	20050	71373	1454190550	00	0.00	N	3	0
589	20220627	20550	20250	20900	19800	127336	2603873900	00	0.00	N	2	450
590	20220624	20100	19000	20150	19000	110323	2175960950	00	0.00	N	2	1100
591	20220623	19000	19250	20000	18750	158535	3077145350	00	0.00	N	5	-300
592	20220622	19300	20750	20900	19300	130066	2564570700	00	0.00	N	5	-1400
593	20220621	20700	20500	21000	20100	88972	1842993350	00	0.00	N	2	100
594	20220620	20600	21750	22000	20300	112970	2337421850	00	0.00	N	5	-900
595	20220617	21500	21300	21700	21200	70980	1521881150	00	0.00	N	5	-550
596	20220616	22050	22050	22700	21900	109701	2453579400	00	0.00	N	2	300
597	20220615	21750	22000	22500	21500	129051	2806835100	00	0.00	N	5	-700
598	20220614	22450	21900	22700	21550	137478	3051820000	00	0.00	N	5	-250
599	20220613	22700	24500	24550	22600	302097	7015057600	00	0.00	N	5	-2600
600	20220610	25300	25250	25650	25200	48403	1226791450	00	0.00	N	5	-450
601	20220609	25750	25500	25750	25250	102252	2607548250	00	0.00	N	2	50
602	20220608	25700	25750	26100	25500	63618	1638960000	00	0.00	N	2	50
603	20220607	25650	26500	26550	25600	88136	2282660750	00	0.00	N	5	-1100
604	20220603	26750	26900	27200	26250	165901	4420628900	00	0.00	N	2	700
605	20220602	26050	25650	26100	25550	41704	1075687250	00	0.00	N	2	350
606	20220531	25700	25700	25800	25350	80194	2053484200	00	0.00	N	5	-50
607	20220530	25750	25550	25900	25500	72280	1858463800	00	0.00	N	2	500
608	20220527	25250	25550	25550	25100	41519	1051267350	00	0.00	N	2	100
609	20220526	25150	25350	25850	24850	80766	2045342100	00	0.00	N	5	-200
610	20220525	25350	25500	25700	25150	78210	1986027800	00	0.00	N	2	150
611	20220524	25200	26050	26300	25200	83081	2123564550	00	0.00	N	5	-1100
612	20220523	26300	26350	26900	25950	66097	1741674700	00	0.00	N	3	0
613	20220520	26300	25600	26500	25500	89825	2340163350	00	0.00	N	2	1000
614	20220519	25300	25000	25350	24800	95630	2386989150	00	0.00	N	5	-350
615	20220518	25650	26000	26400	25450	75198	1943744550	00	0.00	N	3	0
616	20220517	25650	25500	25800	25400	53524	1367512050	00	0.00	N	2	50
617	20220516	25600	25950	26450	25600	50383	1304865800	00	0.00	N	5	-250