KissMeData/382800/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241122	2910	2875	2965	2875	56472	165466955	00	0.00	N	2	10
3	20241121	2900	2890	2925	2870	49611	143639970	00	0.00	N	2	10
4	20241120	2890	2845	2895	2840	31012	88919135	00	0.00	N	2	20
5	20241119	2870	2835	2880	2805	44495	126752755	00	0.00	N	2	40
6	20241118	2830	2805	2880	2755	73604	208078640	00	0.00	N	5	-5
7	20241115	2835	2750	2845	2680	131841	361538690	00	0.00	N	2	60
8	20241114	2775	2745	2845	2735	68625	190933725	00	0.00	N	2	30
9	20241113	2745	2800	2845	2740	107806	300254125	00	0.00	N	5	-55
10	20241112	2800	2950	2955	2800	179201	513641235	00	0.00	N	5	-150
11	20241111	2950	3070	3070	2950	186172	554542885	00	0.00	N	5	-120
12	20241108	3070	3100	3175	3070	85413	266047940	00	0.00	N	5	-25
13	20241107	3095	3205	3205	3045	204699	634701270	00	0.00	N	5	-110
14	20241106	3205	3295	3350	3165	93117	301645995	00	0.00	N	5	-85
15	20241105	3290	3230	3305	3230	40609	133497470	00	0.00	N	2	10
16	20241104	3280	3180	3280	3180	32360	105071940	00	0.00	N	2	70
17	20241101	3210	3215	3290	3200	65050	210661375	00	0.00	N	5	-80
18	20241031	3290	3245	3335	3150	79248	257996465	00	0.00	N	2	50
19	20241030	3240	3330	3340	3215	97942	320241720	00	0.00	N	5	-90
20	20241029	3330	3305	3340	3265	71584	235720715	00	0.00	N	5	-5
21	20241028	3335	3265	3345	3235	63880	210589890	00	0.00	N	2	40
22	20241025	3295	3295	3305	3235	54410	177393135	00	0.00	N	2	15
23	20241024	3280	3295	3320	3225	90044	294520870	00	0.00	N	5	-90
24	20241023	3370	3200	3375	3200	93917	308571600	00	0.00	N	2	140
25	20241022	3230	3315	3340	3220	94817	308935255	00	0.00	N	5	-140
26	20241021	3370	3370	3400	3315	67747	227364095	00	0.00	N	3	0
27	20241018	3370	3455	3480	3290	187441	628615495	00	0.00	N	5	-110
28	20241017	3480	3535	3545	3440	50145	174073520	00	0.00	N	5	-35
29	20241016	3515	3595	3595	3510	38076	134631630	00	0.00	N	5	-90
30	20241015	3605	3570	3630	3555	45815	164166150	00	0.00	N	2	20
31	20241014	3585	3540	3600	3530	35854	127608395	00	0.00	N	2	20
32	20241011	3565	3565	3645	3565	116884	419803410	00	0.00	N	2	5
33	20241010	3560	3665	3740	3560	54220	195048045	00	0.00	N	5	-105
34	20241008	3665	3605	3675	3600	64468	234163720	00	0.00	N	5	-10
35	20241007	3675	3550	3690	3540	74537	271418325	00	0.00	N	2	85
36	20241004	3590	3660	3660	3540	75191	269671850	00	0.00	N	5	-40
37	20241002	3630	3675	3675	3505	85458	306883885	00	0.00	N	5	-50
38	20240930	3680	3815	3820	3665	92985	347418970	00	0.00	N	5	-125
39	20240927	3805	3705	3850	3705	129126	490881515	00	0.00	N	2	65
40	20240926	3740	3670	3750	3670	63919	238004085	00	0.00	N	2	100
41	20240925	3640	3640	3720	3605	93200	342423310	00	0.00	N	3	0
42	20240924	3640	3510	3645	3510	72130	260355915	00	0.00	N	2	115
43	20240923	3525	3500	3530	3430	62113	216980200	00	0.00	N	2	45
44	20240920	3480	3510	3525	3445	90673	316077035	00	0.00	N	2	20
45	20240919	3460	3470	3495	3395	75067	258174375	00	0.00	N	3	0
46	20240913	3460	3515	3540	3435	62440	216301485	00	0.00	N	5	-90
47	20240912	3550	3380	3550	3380	102923	359084390	00	0.00	N	2	195
48	20240911	3355	3390	3415	3330	55879	188541170	00	0.00	N	2	5
49	20240910	3350	3495	3495	3345	66751	226346880	00	0.00	N	5	-60
50	20240909	3410	3335	3415	3225	71836	238773940	00	0.00	N	2	75
51	20240906	3335	3485	3530	3335	191470	651291480	00	0.00	N	5	-165
52	20240905	3500	3465	3570	3420	113761	394809860	00	0.00	N	2	15
53	20240904	3485	3500	3625	3455	136127	474215185	00	0.00	N	5	-155
54	20240903	3640	3720	3785	3640	67559	250082160	00	0.00	N	5	-90
55	20240902	3730	3790	3815	3730	42065	158235600	00	0.00	N	5	-60
56	20240830	3790	3800	3800	3710	42992	161170400	00	0.00	N	2	45
57	20240829	3745	3770	3845	3730	78122	293187880	00	0.00	N	5	-115
58	20240828	3860	3905	3925	3785	118109	452831490	00	0.00	N	5	-45
59	20240827	3905	3865	4000	3865	91862	361727710	00	0.00	N	5	-30
60	20240826	3935	3920	4285	3895	356615	1442250425	00	0.00	N	2	80
61	20240823	3855	3780	3855	3750	61766	234522235	00	0.00	N	2	5
62	20240822	3850	3985	4020	3835	115545	451243905	00	0.00	N	5	-135
63	20240821	3985	4005	4055	3905	96651	381183290	00	0.00	N	5	-30
64	20240820	4015	3885	4025	3885	122410	487367670	00	0.00	N	2	130
65	20240819	3885	3880	3920	3840	82494	319258315	00	0.00	N	5	-5
66	20240816	3890	3980	3980	3850	165294	644214340	00	0.00	N	2	10
67	20240814	3880	3720	3925	3720	223297	860263270	00	0.00	N	2	215
68	20240813	3665	3765	3765	3650	135228	498059190	00	0.00	N	5	-90
69	20240812	3755	3720	3800	3700	59956	225377000	00	0.00	N	2	70
70	20240809	3685	3610	3770	3610	82479	303114505	00	0.00	N	2	105
71	20240808	3580	3670	3670	3520	79232	283622905	00	0.00	N	5	-75
72	20240807	3655	3440	3735	3440	163167	589821320	00	0.00	N	2	135
73	20240806	3520	3335	3580	3335	257035	897921890	00	0.00	N	2	185
74	20240805	3335	3920	3965	3205	458258	1639324165	00	0.00	N	5	-665
75	20240802	4000	4050	4090	3960	282956	1128333855	00	0.00	N	5	-170
76	20240801	4170	4040	4175	4040	139243	576267445	00	0.00	N	2	140
77	20240731	4030	3995	4050	3920	124231	493339030	00	0.00	N	2	35
78	20240730	3995	4000	4140	3950	202237	815452735	00	0.00	N	5	-45
79	20240729	4040	3945	4055	3945	95003	380801830	00	0.00	N	2	95
80	20240726	3945	4010	4070	3920	165606	657603005	00	0.00	N	5	-65
81	20240725	4010	3960	4075	3945	253509	1009893050	00	0.00	N	5	-90
82	20240724	4100	4095	4175	4080	138863	571800880	00	0.00	N	5	-30
83	20240723	4130	4180	4255	4110	205458	852854455	00	0.00	N	5	-50
84	20240722	4180	4465	4465	4160	326069	1385563295	00	0.00	N	5	-255
85	20240719	4435	4650	4675	4350	474354	2119932390	00	0.00	N	5	-215
86	20240718	4650	4890	4890	4590	464101	2177091155	00	0.00	N	5	-260
87	20240717	4910	4980	5020	4900	208952	1032077540	00	0.00	N	5	-110
88	20240716	5020	5030	5030	4950	168876	841605220	00	0.00	N	5	-10
89	20240715	5030	5020	5040	4995	107292	537786525	00	0.00	N	2	10
90	20240712	5020	5090	5170	4935	327809	1645407540	00	0.00	N	5	-150
91	20240711	5170	5230	5240	5140	148820	771980130	00	0.00	N	5	-20
92	20240710	5190	5150	5190	5080	122777	627078410	00	0.00	N	2	20
93	20240709	5170	5220	5260	5150	106542	551393500	00	0.00	N	5	-50
94	20240708	5220	5250	5280	5150	119598	621641880	00	0.00	N	5	-20
95	20240705	5240	5300	5300	5200	130820	686019920	00	0.00	N	5	-40
96	20240704	5280	5310	5410	5230	374118	1985349160	00	0.00	N	2	60
97	20240703	5220	5350	5350	5100	507096	2644741750	00	0.00	N	2	120
98	20240702	5100	5140	5140	4950	269419	1353118035	00	0.00	N	5	-20
99	20240701	5120	5130	5140	5050	135363	689479370	00	0.00	N	2	20
100	20240628	5100	5300	5300	5080	289292	1485571420	00	0.00	N	5	-70
101	20240627	5170	5210	5210	5060	262579	1348576230	00	0.00	N	5	-40
102	20240626	5210	5190	5250	5130	171843	890932250	00	0.00	N	2	20
103	20240625	5190	5350	5520	5150	563806	2992443910	00	0.00	N	5	-180
104	20240624	5370	5200	5380	5090	207877	1088621830	00	0.00	N	2	130
105	20240621	5240	5290	5400	5160	180137	954494120	00	0.00	N	5	-50
106	20240620	5290	5070	5330	5010	250468	1298309760	00	0.00	N	2	240
107	20240619	5050	5080	5200	5020	205754	1047098990	00	0.00	N	5	-10
108	20240618	5060	5180	5180	5000	237043	1203970170	00	0.00	N	5	-100
109	20240617	5160	5110	5160	5030	136196	694344910	00	0.00	N	2	50
110	20240614	5110	5230	5260	5100	179947	923165740	00	0.00	N	5	-150
111	20240613	5260	5330	5430	5200	381458	2019302940	00	0.00	N	5	-60
112	20240612	5320	5130	5340	5110	207083	1089122160	00	0.00	N	2	170
113	20240611	5150	5120	5220	5090	136178	698480990	00	0.00	N	5	-10
114	20240610	5160	5200	5320	5110	171496	884522650	00	0.00	N	5	-80
115	20240607	5240	5120	5280	4920	249611	1273875065	00	0.00	N	2	120
116	20240605	5120	5320	5320	4930	281207	1449700370	00	0.00	N	5	-170
117	20240604	5290	5340	5450	5290	164467	881579310	00	0.00	N	5	-100
118	20240603	5390	5300	5470	5270	203521	1091366240	00	0.00	N	2	80
119	20240531	5310	5390	5390	5260	120917	642065670	00	0.00	N	5	-70
120	20240530	5380	5350	5460	5210	276032	1475062490	00	0.00	N	2	10
121	20240529	5370	5250	5470	5210	444890	2363071740	00	0.00	N	2	70
122	20240528	5300	5410	5470	5270	346471	1857670690	00	0.00	N	5	-70
123	20240527	5370	5540	5670	5320	478651	2621624080	00	0.00	N	5	-140
124	20240524	5510	5400	5530	5370	200796	1094388920	00	0.00	N	2	50
125	20240523	5460	5420	5820	5280	1289554	7202713360	00	0.00	N	2	40
126	20240522	5420	5250	5470	5160	423690	2266835540	00	0.00	N	2	190
127	20240521	5230	5210	5230	5030	362680	1849979370	00	0.00	N	2	30
128	20240520	5200	5180	5270	5150	176399	915314870	00	0.00	N	5	-10
129	20240517	5210	5270	5270	5120	278213	1439339500	00	0.00	N	5	-50
130	20240516	5260	5440	5490	5220	467763	2481818940	00	0.00	N	5	-170
131	20240514	5430	5460	5530	5370	170793	927676590	00	0.00	N	5	-30
132	20240513	5460	5580	5590	5450	186566	1024247970	00	0.00	N	5	-120
133	20240510	5580	5630	5700	5530	187661	1047475290	00	0.00	N	5	-110
134	20240509	5690	5850	5850	5530	643340	3604502890	00	0.00	N	5	-170
135	20240508	5860	5970	6030	5830	192245	1132572510	00	0.00	N	5	-110
136	20240507	5970	6070	6080	5850	354821	2112362030	00	0.00	N	2	70
137	20240503	5900	6120	6120	5840	348054	2068506010	00	0.00	N	5	-150
138	20240502	6050	6090	6230	5980	1029927	6279706540	00	0.00	N	2	180
139	20240430	5870	5600	5960	5580	692262	4040849120	00	0.00	N	2	240
140	20240429	5630	5330	5770	5240	1129727	6320649140	00	0.00	N	2	490
141	20240426	5140	5130	5220	5060	83499	429008480	00	0.00	N	3	0
142	20240425	5140	5100	5270	5090	120251	623014900	00	0.00	N	2	20
143	20240424	5120	5090	5210	5090	150857	776662040	00	0.00	N	2	90
144	20240423	5030	5050	5170	5030	86362	439330500	00	0.00	N	3	0
145	20240422	5030	5120	5190	5010	101759	515675360	00	0.00	N	5	-80
146	20240419	5110	5230	5240	5050	192138	986369520	00	0.00	N	5	-120
147	20240418	5230	5120	5280	5120	77141	403280470	00	0.00	N	2	10
148	20240417	5220	5190	5300	5160	131473	688660540	00	0.00	N	3	0
149	20240416	5220	5310	5390	5200	198042	1040638110	00	0.00	N	5	-180
150	20240415	5400	5400	5490	5380	118038	639549490	00	0.00	N	5	-190
151	20240412	5590	5620	5660	5400	270415	1486472810	00	0.00	N	5	-30
152	20240411	5620	5580	5660	5490	115558	645713190	00	0.00	N	5	-70
153	20240409	5690	5660	5730	5490	175996	988707450	00	0.00	N	3	0
154	20240408	5690	5630	5820	5540	335930	1913217340	00	0.00	N	2	120
155	20240405	5570	5400	5620	5290	225934	1219157250	00	0.00	N	2	140
156	20240404	5430	5280	5480	5280	203783	1099252460	00	0.00	N	2	120
157	20240403	5310	5350	5360	5260	113563	602878110	00	0.00	N	5	-100
158	20240402	5410	5420	5590	5260	263098	1404485310	00	0.00	N	5	-10
159	20240401	5420	5320	5490	5320	157887	854487340	00	0.00	N	2	90
160	20240329	5330	5360	5500	5300	179395	957294320	00	0.00	N	5	-20
161	20240328	5350	5330	5480	5320	238741	1287602610	00	0.00	N	2	40
162	20240327	5310	5360	5400	5260	210111	1117923440	00	0.00	N	5	-50
163	20240326	5360	5350	5430	5300	213532	1145797600	00	0.00	N	5	-40
164	20240325	5400	5460	5480	5350	174558	943712170	00	0.00	N	5	-30
165	20240322	5430	5630	5640	5400	297968	1627283990	00	0.00	N	5	-200
166	20240321	5630	5620	5680	5550	141684	795189640	00	0.00	N	2	30
167	20240320	5600	5570	5640	5530	134784	752814740	00	0.00	N	2	10
168	20240319	5590	5700	5700	5490	162728	910011870	00	0.00	N	5	-80
169	20240318	5670	5840	5960	5660	157806	915510380	00	0.00	N	5	-170
170	20240315	5840	5960	6010	5790	310907	1833655660	00	0.00	N	2	90
171	20240314	5750	5710	5810	5620	187137	1066548360	00	0.00	N	2	10
172	20240313	5740	5830	5930	5740	174161	1016831430	00	0.00	N	5	-80
173	20240312	5820	5570	5880	5530	344603	1982192350	00	0.00	N	2	290
174	20240311	5530	5550	5660	5500	255362	1423209150	00	0.00	N	5	-50
175	20240308	5580	5330	5620	5320	332290	1821788030	00	0.00	N	2	250
176	20240307	5330	5460	5540	5200	458399	2441472190	00	0.00	N	5	-150
177	20240306	5480	5700	5720	5450	335065	1852862900	00	0.00	N	5	-200
178	20240305	5680	5800	5870	5670	203031	1163835460	00	0.00	N	5	-190
179	20240304	5870	5870	5970	5760	249372	1458242110	00	0.00	N	2	60
180	20240229	5810	5650	5860	5600	204153	1173150680	00	0.00	N	2	130
181	20240228	5680	5850	5930	5650	351565	2016924060	00	0.00	N	5	-170
182	20240227	5850	5850	5910	5600	371440	2143173910	00	0.00	N	5	-10
183	20240226	5860	6020	6080	5850	242436	1445553690	00	0.00	N	5	-150
184	20240223	6010	6160	6300	5960	342393	2072282460	00	0.00	N	5	-150
185	20240222	6160	6090	6180	6030	204156	1247189580	00	0.00	N	2	110
186	20240221	6050	6100	6130	6020	139479	843424590	00	0.00	N	5	-30
187	20240220	6080	6110	6220	6070	199035	1217502830	00	0.00	N	5	-70
188	20240219	6150	6240	6250	6090	277475	1707713370	00	0.00	N	5	-100
189	20240216	6250	6370	6490	6250	232536	1473497880	00	0.00	N	5	-110
190	20240215	6360	6430	6520	6310	295225	1884770280	00	0.00	N	5	-20
191	20240214	6380	6160	6380	6150	271183	1711985710	00	0.00	N	2	110
192	20240213	6270	6180	6340	6100	315861	1974121220	00	0.00	N	2	190
193	20240208	6080	6050	6150	6030	139384	850253880	00	0.00	N	2	50
194	20240207	6030	6000	6110	5950	177446	1072866870	00	0.00	N	5	-30
195	20240206	6060	5980	6110	5860	280147	1664523520	00	0.00	N	2	80
196	20240205	5980	6140	6140	5950	357076	2146807290	00	0.00	N	5	-120
197	20240202	6100	6120	6280	6010	476325	2932325280	00	0.00	N	5	-70
198	20240201	6170	6540	6650	6060	737220	4722425970	00	0.00	N	5	-330
199	20240131	6500	6450	6620	6410	560873	3653566670	00	0.00	N	3	0
200	20240130	6500	6360	6500	6220	397339	2528486480	00	0.00	N	2	130
201	20240129	6370	6330	6390	6210	469350	2946955040	00	0.00	N	2	40
202	20240126	6330	6220	6530	6180	865306	5533880890	00	0.00	N	2	210
203	20240125	6120	6310	6490	6110	714037	4484131540	00	0.00	N	5	-170
204	20240124	6290	6640	6660	6230	805198	5137976630	00	0.00	N	5	-230
205	20240123	6520	6160	6520	6140	850440	5372339730	00	0.00	N	2	370
206	20240122	6150	6170	6230	6010	436863	2666147710	00	0.00	N	2	30
207	20240119	6120	6230	6310	6070	377144	2326217440	00	0.00	N	2	20
208	20240118	6100	5910	6180	5900	391342	2380962500	00	0.00	N	2	110
209	20240117	5990	6260	6300	5950	800827	4851962170	00	0.00	N	5	-370
210	20240116	6360	6240	6550	6080	1264371	7999643580	00	0.00	N	2	190
211	20240115	6170	6350	6420	6100	1205403	7480221470	00	0.00	N	5	-300
212	20240112	6470	6790	6820	6470	1242141	8212420330	00	0.00	N	5	-190
213	20240111	6660	6640	6730	6470	1697711	11204217950	00	0.00	N	2	20
214	20240110	6640	6010	7260	5950	12211957	82108033580	00	0.00	N	2	630
215	20240109	6010	5640	6420	5640	5636691	34336954480	00	0.00	N	2	390
216	20240108	5620	5660	5700	5570	233905	1317619690	00	0.00	N	5	-30
217	20240105	5650	5610	5720	5590	313974	1772058580	00	0.00	N	2	50
218	20240104	5600	5600	5660	5530	153529	858207240	00	0.00	N	3	0
219	20240103	5600	5630	5660	5520	154031	860722610	00	0.00	N	5	-50
220	20240102	5650	5640	5710	5450	370697	2059017920	00	0.00	N	2	20
221	20231228	5630	5570	5630	5510	162054	905277380	00	0.00	N	2	90
222	20231227	5540	5430	5580	5370	160489	877885070	02	0.00	N	2	150
223	20231226	5390	5520	5520	5370	264510	1434092760	00	0.00	N	5	-130
224	20231222	5520	5580	5610	5520	124519	690847630	00	0.00	N	5	-50
225	20231221	5570	5510	5570	5450	162734	895075380	00	0.00	N	2	40
226	20231220	5530	5540	5560	5400	188582	1039592990	00	0.00	N	2	60
227	20231219	5470	5630	5630	5410	282714	1555422920	00	0.00	N	5	-120
228	20231218	5590	5480	5660	5460	246834	1379104220	00	0.00	N	2	110
229	20231215	5480	5450	5670	5370	565653	3132602750	00	0.00	N	2	60
230	20231214	5420	5520	5680	5400	580523	3205762520	00	0.00	N	3	0
231	20231213	5420	5660	5660	5410	303786	1671394910	00	0.00	N	5	-220
232	20231212	5640	5620	5840	5520	346233	1960759090	00	0.00	N	2	30
233	20231211	5610	5570	5790	5560	321526	1830346980	00	0.00	N	2	90
234	20231208	5520	5500	5640	5430	235564	1298797680	00	0.00	N	2	50
235	20231207	5470	5510	5590	5440	149375	822673390	00	0.00	N	5	-80
236	20231206	5550	5460	5550	5390	171958	943415770	00	0.00	N	2	70
237	20231205	5480	5690	5930	5450	494949	2802684320	00	0.00	N	5	-210
238	20231204	5690	5630	5960	5630	412966	2392978690	00	0.00	N	2	60
239	20231201	5630	5630	5660	5380	540805	2981522290	00	0.00	N	3	0
240	20231130	5630	5630	5720	5540	292059	1639622670	00	0.00	N	5	-40
241	20231129	5670	5760	5840	5650	298639	1710358770	00	0.00	N	5	-130
242	20231128	5800	5720	5850	5720	272900	1573471720	00	0.00	N	3	0
243	20231127	5800	6070	6070	5750	501453	2922204610	00	0.00	N	5	-200
244	20231124	6000	6050	6300	5970	443102	2701094790	00	0.00	N	2	10
245	20231123	5990	6230	6270	5950	579417	3530504020	00	0.00	N	5	-180
246	20231122	6170	6430	6490	6130	656355	4103991110	00	0.00	N	5	-260
247	20231121	6430	6110	6430	6000	824607	5150155590	00	0.00	N	2	330
248	20231120	6100	5610	6110	5570	838683	5023272100	00	0.00	N	2	410
249	20231117	5690	5750	5780	5540	821197	4633325830	00	0.00	N	5	-160
250	20231116	5850	5700	6110	5660	441576	2613661040	00	0.00	N	2	200
251	20231115	5650	5350	5760	5280	672513	3696852880	00	0.00	N	5	-100
252	20231114	5750	5690	5810	5670	50040	287932780	00	0.00	N	2	70
253	20231113	5680	5730	5880	5640	103719	594025520	00	0.00	N	5	-100
254	20231110	5780	5710	5830	5670	71244	408475140	00	0.00	N	2	60
255	20231109	5720	5760	5830	5700	72116	414694730	00	0.00	N	5	-90
256	20231108	5810	5970	5970	5770	118283	690686840	00	0.00	N	5	-90
257	20231107	5900	6190	6200	5860	176262	1049673040	00	0.00	N	5	-280
258	20231106	6180	5970	6240	5970	191367	1170958940	00	0.00	N	2	260
259	20231103	5920	5950	5990	5770	118550	699246860	00	0.00	N	5	-30
260	20231102	5950	5860	6020	5860	149494	888779650	00	0.00	N	2	140
261	20231101	5810	5940	6080	5750	145807	862809220	00	0.00	N	5	-110
262	20231031	5920	6200	6250	5920	300944	1807736730	00	0.00	N	5	-270
263	20231030	6190	6110	6460	6110	351879	2219555700	00	0.00	N	2	90
264	20231027	6100	6330	6700	6100	528218	3320992740	00	0.00	N	5	-380
265	20231026	6480	8000	8260	6250	4182737	30592111700	01	-75.00	N	5	-20
266	20231025	6500	6775	6850	6387	1539188	10062220250	00	0.00	N	5	-275
267	20231024	6775	6975	7050	6375	1072944	7153713600	00	0.00	N	5	-175
268	20231023	6950	7050	7100	6937	446776	3123403750	00	0.00	N	5	-112
269	20231020	7062	7100	7150	6825	517244	3602310250	00	0.00	N	5	-37
270	20231019	7100	7125	7337	7025	556884	3994392100	00	0.00	N	5	-150
271	20231018	7250	7262	7350	7087	560680	4056484950	00	0.00	N	5	-25
272	20231017	7275	6975	7375	6975	975312	7082595650	00	0.00	N	2	312
273	20231016	6962	7250	7300	6775	764796	5330490900	00	0.00	N	5	-237
274	20231013	7200	7162	7500	7112	1307296	9535852600	00	0.00	N	5	-37
275	20231012	7237	7850	7950	6937	4185664	30591191700	00	0.00	N	5	-112
276	20231011	7350	8687	9875	7150	5434240	44992674600	00	0.00	N	5	-1262
277	20231010	8612	8850	8975	8450	727648	6292369400	00	0.00	N	2	25
278	20231006	8587	7912	8687	7912	330308	2770656800	00	0.00	N	2	712
279	20231005	7875	7987	8075	7787	216824	1714007300	00	0.00	N	5	-37
280	20231004	7912	8237	8425	7875	350024	2832221350	00	0.00	N	5	-325
281	20230927	8237	8025	8275	7962	276072	2246978500	00	0.00	N	2	25
282	20230926	8212	8750	8975	7850	988284	8161638150	00	0.00	N	5	-650
283	20230925	8862	9187	9337	8862	348624	3172953050	00	0.00	N	5	-300
284	20230922	9162	9150	9312	9087	280172	2566013950	00	0.00	N	5	-137
285	20230921	9300	9262	9500	9262	280764	2625756600	00	0.00	N	3	0
286	20230920	9300	9587	9775	9000	829288	7781940900	00	0.00	N	5	-400
287	20230919	9700	9412	9750	9362	557904	5351531400	00	0.00	N	2	325
288	20230918	9375	8975	9437	8937	440604	4093208550	00	0.00	N	2	300
289	20230915	9075	9012	9212	8875	595472	5380470100	00	0.00	N	2	187
290	20230914	8887	8200	8950	8187	493632	4256021050	00	0.00	N	2	637
291	20230913	8250	8100	8487	8037	530772	4393761100	00	0.00	N	5	-37
292	20230912	8287	8450	8775	8225	435028	3647492800	00	0.00	N	5	-212
293	20230911	8500	8550	8812	8400	604136	5201202550	00	0.00	N	3	0
294	20230908	8500	8300	8525	8125	332876	2790059650	00	0.00	N	2	175
295	20230907	8325	8212	8325	7912	535036	4357423500	00	0.00	N	2	87
296	20230906	8237	8337	8637	8112	1250788	10450390050	00	0.00	N	5	-12
297	20230905	8250	7862	8250	7812	667968	5387982700	00	0.00	N	2	250
298	20230904	8000	7725	8187	7550	1425736	11364076900	00	0.00	N	2	500
299	20230901	7500	7325	7525	7262	1058840	7853626300	00	0.00	N	2	237
300	20230831	7262	7225	7287	7100	658724	4746585100	00	0.00	N	2	62
301	20230830	7200	6437	7337	6437	1778776	12406716750	00	0.00	N	2	737
302	20230829	6462	6362	6587	6362	476292	3090337850	00	0.00	N	2	100
303	20230828	6362	6500	6575	6350	469732	3012197700	00	0.00	N	5	-50
304	20230825	6412	6362	6500	6312	407196	2607881600	00	0.00	N	5	-25
305	20230824	6437	6200	6437	6137	1030048	6511814250	00	0.00	N	2	362
306	20230823	6075	5987	6237	5912	418492	2551050950	00	0.00	N	2	137
307	20230822	5937	6100	6100	5937	214584	1284433000	00	0.00	N	5	-62
308	20230821	6000	5975	6075	5862	332464	1989265500	00	0.00	N	2	25
309	20230818	5975	6125	6125	5937	519756	3120023000	00	0.00	N	5	-200
310	20230817	6175	6275	6325	5975	891112	5506703400	00	0.00	N	2	12
311	20230816	6162	6162	6500	5912	2035808	12624147050	00	0.00	N	2	250
312	20230814	5912	5962	6012	5825	452684	2681705300	00	0.00	N	5	-12
313	20230811	5925	5812	5962	5637	422584	2477114700	00	0.00	N	2	187
314	20230810	5737	5887	5887	5687	293136	1690316900	00	0.00	N	5	-12
315	20230809	5750	5825	5937	5600	592908	3402827350	00	0.00	N	5	-112
316	20230808	5862	6062	6087	5862	412276	2460042450	00	0.00	N	5	-87
317	20230807	5950	5912	6125	5812	819292	4898297200	00	0.00	N	2	75
318	20230804	5875	5625	5875	5612	283228	1627596450	00	0.00	N	2	175
319	20230803	5700	5575	5700	5487	323036	1805802900	00	0.00	N	2	50
320	20230802	5650	5762	6012	5637	659140	3834604900	00	0.00	N	5	-162
321	20230801	5812	5687	5812	5575	708152	4043609300	00	0.00	N	2	212
322	20230731	5600	5437	5600	5350	534908	2933954850	00	0.00	N	2	212
323	20230728	5387	5125	5437	5112	515488	2745771800	00	0.00	N	2	287
324	20230727	5100	5062	5200	5062	243568	1246719300	00	0.00	N	5	-25
325	20230726	5125	5200	5325	5075	555632	2872352000	00	0.00	N	5	-112
326	20230725	5237	5362	5425	5212	681256	3598789200	00	0.00	N	5	-125
327	20230724	5362	5600	6150	5337	2198408	12276057600	00	0.00	N	2	25
328	20230721	5337	5262	5412	5262	152216	814589150	00	0.00	N	5	-37
329	20230720	5375	5275	5400	5212	147264	782554850	00	0.00	N	2	100
330	20230719	5275	5312	5375	5212	209184	1105409300	00	0.00	N	5	-62
331	20230718	21350	22100	22100	21100	55996	1202516200	00	0.00	N	5	-400
332	20230717	21750	21450	22100	21150	96241	2094244050	00	0.00	N	2	550
333	20230714	21200	21550	21750	21000	49368	1048168000	00	0.00	N	5	-350
334	20230713	21550	21650	21850	21050	35180	757348850	00	0.00	N	2	150
335	20230712	21400	22100	22100	21300	57390	1237037750	00	0.00	N	5	-650
336	20230711	22050	22150	22300	21550	85394	1874450000	00	0.00	N	3	0
337	20230710	22050	21150	22550	20850	247334	5404722050	00	0.00	N	2	1100
338	20230707	20950	19980	21150	19980	88424	1835785370	00	0.00	N	2	850
339	20230706	20100	20400	20600	19950	58779	1184627460	00	0.00	N	5	-300
340	20230705	20400	20900	20950	20350	38207	785389550	00	0.00	N	5	-200
341	20230704	20600	20400	20700	20050	34963	710158250	00	0.00	N	2	200
342	20230703	20400	20450	20750	20200	35120	720006850	00	0.00	N	2	300
343	20230630	20100	20450	20500	19980	57615	1160365090	00	0.00	N	5	-150
344	20230629	20250	20900	21000	20000	82583	1691992300	00	0.00	N	5	-650
345	20230628	20900	21700	21700	20850	47242	997029800	00	0.00	N	5	-300
346	20230627	21200	20800	21350	20700	43868	919912250	00	0.00	N	2	150
347	20230626	21050	21050	21550	20750	34533	727492000	00	0.00	N	2	50
348	20230623	21000	21850	21900	20700	94679	2000756700	00	0.00	N	5	-900
349	20230622	21900	20300	22050	20300	137873	2957318600	00	0.00	N	2	1400
350	20230621	20500	20900	21500	20300	90359	1883580000	00	0.00	N	5	-550
351	20230620	21050	21550	21600	20800	92511	1954353050	00	0.00	N	5	-500
352	20230619	21550	22150	22550	21550	100551	2202372200	00	0.00	N	5	-700
353	20230616	22250	22550	22700	21700	137765	3056324100	00	0.00	N	3	0
354	20230615	22250	22600	23600	21700	431267	9727988750	00	0.00	N	2	50
355	20230614	22200	20150	22600	20150	694083	15050005450	00	0.00	N	2	2100
356	20230613	20100	19760	20150	19760	99364	1989863590	00	0.00	N	2	270
357	20230612	19830	19810	19830	19460	46804	920043570	00	0.00	N	2	90
358	20230609	19740	19710	19950	19490	35673	704534760	00	0.00	N	2	70
359	20230608	19670	19690	19690	19450	27997	547940370	00	0.00	N	3	0
360	20230607	19670	19700	19970	19670	43067	853140620	00	0.00	N	5	-30
361	20230605	19700	19710	20150	19600	48767	965974310	00	0.00	N	2	20
362	20230602	19680	19230	19700	19130	52352	1019702270	00	0.00	N	2	470
363	20230601	19210	19300	19380	19020	37155	711882320	00	0.00	N	5	-70
364	20230531	19280	19860	20650	19210	170979	3400921880	00	0.00	N	5	-400
365	20230530	19680	19480	19840	19200	110255	2159505850	00	0.00	N	2	540
366	20230526	19140	19600	19600	18990	40036	766470480	00	0.00	N	5	-60
367	20230525	19200	19000	19690	19000	55654	1078758810	00	0.00	N	2	210
368	20230524	18990	19680	19750	18990	48810	943755880	00	0.00	N	5	-730
369	20230523	19720	19690	19930	19350	95888	1887198370	00	0.00	N	2	80
370	20230522	19640	19600	19980	19350	91440	1796732830	00	0.00	N	2	230
371	20230519	19410	19170	19490	19110	51176	989529680	00	0.00	N	2	300
372	20230518	19110	18840	19230	18810	52556	1001008160	00	0.00	N	2	330
373	20230517	18780	18310	18860	18300	22527	420088730	00	0.00	N	2	280
374	20230516	18500	18700	18880	18340	43932	812385910	00	0.00	N	5	-210
375	20230515	18710	18950	19230	18590	34754	650880760	00	0.00	N	5	-230
376	20230512	18940	18860	19040	18580	47779	896309110	00	0.00	N	5	-50
377	20230511	18990	18900	19800	18900	66463	1278709080	00	0.00	N	2	240
378	20230510	18750	18490	18900	18490	20769	389203310	00	0.00	N	5	-70
379	20230509	18820	19010	19030	18620	35445	664898580	00	0.00	N	5	-160
380	20230508	18980	19320	19320	18920	36452	694342480	00	0.00	N	2	30
381	20230504	18950	19080	19500	18730	47689	906816760	00	0.00	N	5	-250
382	20230503	19200	19460	19460	19050	39936	766339120	00	0.00	N	5	-260
383	20230502	19460	19010	19500	18830	71438	1371348670	00	0.00	N	2	630
384	20230428	18830	19120	19510	18580	83506	1597129250	00	0.00	N	2	130
385	20230427	18700	18240	18990	18000	59352	1098374110	00	0.00	N	2	460
386	20230426	18240	18990	19000	18240	71002	1314144230	00	0.00	N	5	-760
387	20230425	19000	19140	19550	18480	141022	2660344880	00	0.00	N	5	-310
388	20230424	19310	20200	20200	19230	65255	1267859820	00	0.00	N	5	-340
389	20230421	19650	20850	20850	19390	157844	3141770590	00	0.00	N	5	-950
390	20230420	20600	20050	21300	19970	292400	6048249060	00	0.00	N	2	550
391	20230419	20050	20400	20400	19980	104909	2105852750	00	0.00	N	5	-50
392	20230418	20100	19980	20650	19760	206225	4130409920	00	0.00	N	2	200
393	20230417	19900	19620	20250	19270	199622	3957132400	00	0.00	N	2	480
394	20230414	19420	19410	19670	18920	176604	3404306650	00	0.00	N	2	20
395	20230413	19400	18730	19510	18640	223285	4289315230	00	0.00	N	2	650
396	20230412	18750	18210	18750	17950	158214	2899302570	00	0.00	N	2	730
397	20230411	18020	17850	18180	17750	87633	1570860040	00	0.00	N	2	120
398	20230410	17900	17690	18390	17550	117005	2100419240	00	0.00	N	2	10
399	20230407	17890	18200	18230	17690	117795	2110321730	00	0.00	N	5	-260
400	20230406	18150	19200	19350	18090	235969	4373733830	00	0.00	N	5	-1020
401	20230405	19170	20850	21350	18870	500087	9872666780	00	0.00	N	5	-1230
402	20230404	20400	19540	21550	19540	411784	8470044690	00	0.00	N	2	1070
403	20230403	19330	19350	19420	18410	119756	2272423570	00	0.00	N	2	10
404	20230331	19320	19230	19780	19140	143242	2777578020	00	0.00	N	2	120
405	20230330	19200	20100	20100	19100	162060	3149169570	00	0.00	N	5	-900
406	20230329	20100	19960	20200	18600	119787	2368891200	00	0.00	N	2	140
407	20230328	19960	19700	20200	19690	107274	2137454010	00	0.00	N	2	80
408	20230327	19880	21550	22050	19550	319310	6486367440	00	0.00	N	5	-1470
409	20230324	21350	20200	21800	20150	204298	4338075350	00	0.00	N	2	1200
410	20230323	20150	19700	20600	19620	169566	3411219470	00	0.00	N	2	350
411	20230322	19800	19980	20700	19750	209799	4211923900	00	0.00	N	2	100
412	20230321	19700	19380	19700	19020	128718	2504206530	00	0.00	N	2	590
413	20230320	19110	18510	19960	18510	218046	4192970650	00	0.00	N	2	410
414	20230317	18700	17690	18980	17440	220922	4049079720	00	0.00	N	2	1380
415	20230316	17320	16850	18100	16330	144665	2477669140	00	0.00	N	2	470
416	20230315	16850	17200	17330	16730	76158	1287507880	00	0.00	N	5	-70
417	20230314	16920	17130	17430	16740	83952	1422793270	00	0.00	N	5	-380
418	20230313	17300	16740	17330	16480	79006	1331684370	00	0.00	N	2	230
419	20230310	17070	17400	17800	16700	132109	2270865620	00	0.00	N	5	-330
420	20230309	17400	17400	18100	17100	214549	3750340900	00	0.00	N	2	150
421	20230308	17250	15950	17340	15780	179764	3026877290	00	0.00	N	2	1150
422	20230307	16100	16090	16320	15760	53719	861230120	00	0.00	N	2	10
423	20230306	16090	15990	16300	15100	107755	1719905210	00	0.00	N	2	390
424	20230303	15700	15490	15780	15210	27424	427448190	00	0.00	N	2	180
425	20230302	15520	15080	15550	15080	41832	642416540	00	0.00	N	2	330
426	20230228	15190	15980	15980	15190	53873	831209960	00	0.00	N	5	-510
427	20230227	15700	16380	16380	15000	82790	1307469080	00	0.00	N	5	-700
428	20230224	16400	15920	16590	15800	67626	1108071600	00	0.00	N	2	410
429	20230223	15990	15820	16350	15770	58305	938745550	00	0.00	N	2	190
430	20230222	15800	15100	15970	14900	101197	1580095940	00	0.00	N	2	630
431	20230221	15170	15260	15450	14930	63527	958601300	00	0.00	N	5	-130
432	20230220	15300	14980	15470	14890	37839	575782150	00	0.00	N	2	280
433	20230217	15020	15090	15470	14950	36044	547375340	00	0.00	N	5	-70
434	20230216	15090	15050	15270	14830	41218	619227790	00	0.00	N	2	330
435	20230215	14760	15180	15180	14640	51329	759490590	00	0.00	N	5	-180
436	20230214	14940	15030	15240	14940	40143	604182240	00	0.00	N	5	-160
437	20230213	15100	15300	15300	14900	37351	562821570	00	0.00	N	5	-230
438	20230210	15330	15620	15740	15120	65393	999867040	00	0.00	N	5	-170
439	20230209	15500	15830	16230	15500	96226	1524669080	00	0.00	N	5	-450
440	20230208	15950	15300	15950	14900	95426	1487008590	00	0.00	N	2	1050
441	20230207	14900	15020	15080	14600	73546	1093182720	00	0.00	N	5	-350
442	20230206	15250	15700	16000	14850	211498	3270621060	00	0.00	N	5	-340
443	20230203	15590	15030	15590	14910	110221	1679558380	00	0.00	N	2	600
444	20230202	14990	14360	14990	14310	78740	1159124600	00	0.00	N	2	690
445	20230201	14300	14650	15130	14100	190577	2803754530	00	0.00	N	5	-450
446	20230131	14750	13810	14750	13410	194336	2780678490	00	0.00	N	2	1170
447	20230130	13580	13030	13750	13010	139160	1866959160	00	0.00	N	2	620
448	20230127	12960	12650	12960	12600	61593	789685040	00	0.00	N	2	330
449	20230126	12630	12590	12820	12470	52916	673159960	00	0.00	N	2	30
450	20230125	12600	12600	12650	12300	49197	615907340	00	0.00	N	2	200
451	20230120	12400	12300	12600	12250	42113	522197450	00	0.00	N	2	100
452	20230119	12300	12250	12700	12100	107203	1327228900	00	0.00	N	2	100
453	20230118	12200	11700	13650	11700	492765	6203256100	00	0.00	N	2	500
454	20230117	11700	11750	12050	11600	23992	284238350	00	0.00	N	3	0
455	20230116	11700	11850	11850	11650	12901	151263800	00	0.00	N	3	0
456	20230113	11700	11850	12250	11650	61796	738594250	00	0.00	N	5	-150
457	20230112	11850	12100	12200	11800	78964	950102600	00	0.00	N	3	0
458	20230111	11850	12000	12050	11750	28015	332688750	00	0.00	N	2	50
459	20230110	11800	11450	12050	11450	92539	1091144250	00	0.00	N	2	250
460	20230109	11550	11450	11650	11450	29129	335801350	00	0.00	N	2	150
461	20230106	11400	11100	11500	11100	18176	206896900	00	0.00	N	2	200
462	20230105	11200	11200	11450	11100	19578	220488650	00	0.00	N	5	-100
463	20230104	11300	10800	11450	10800	31085	348390050	00	0.00	N	2	350
464	20230103	10950	11050	11050	10700	29109	314916950	00	0.00	N	2	50
465	20230102	10900	11000	11300	10850	27334	300743550	00	0.00	N	5	-200
466	20221229	11100	11150	11500	10950	69564	782525450	00	0.00	N	5	-150
467	20221228	11250	11100	11400	10950	39983	447849200	02	0.00	N	2	150
468	20221227	11100	10900	11150	10850	49471	543026150	00	0.00	N	2	100
469	20221226	11000	11200	11200	10950	21269	234851100	00	0.00	N	5	-200
470	20221223	11200	11250	11350	11000	53304	595479400	00	0.00	N	5	-250
471	20221222	11450	11650	11700	11400	54882	632872400	00	0.00	N	5	-100
472	20221221	11550	11350	11800	11250	145309	1680898650	00	0.00	N	2	200
473	20221220	11350	11100	11350	10900	63024	702034600	00	0.00	N	2	150
474	20221219	11200	11150	11250	11000	26452	294542750	00	0.00	N	3	0
475	20221216	11200	10950	11200	10900	24744	274154700	00	0.00	N	2	50
476	20221215	11150	10950	11250	10900	45689	508282450	00	0.00	N	2	150
477	20221214	11000	10750	11050	10750	36502	399599750	00	0.00	N	2	250
478	20221213	10750	11050	11250	10700	67577	736423000	00	0.00	N	5	-250
479	20221212	11000	10950	11200	10850	49425	544121250	00	0.00	N	2	50
480	20221209	10950	10900	11000	10850	36469	397174050	00	0.00	N	2	50
481	20221208	10900	11050	11050	10850	11801	128818900	00	0.00	N	5	-150
482	20221207	11050	10900	11050	10750	22013	239926300	00	0.00	N	2	50
483	20221206	11000	11050	11200	11000	22070	244049950	00	0.00	N	5	-200
484	20221205	11200	11350	11400	11150	40828	459852450	00	0.00	N	5	-100
485	20221202	11300	11600	11600	11250	71761	814728350	00	0.00	N	5	-300
486	20221201	11600	11800	11950	11500	53309	622994100	00	0.00	N	3	0
487	20221130	11600	11550	11650	11450	20614	237683100	00	0.00	N	2	100
488	20221129	11500	11400	11600	11300	23142	264715200	00	0.00	N	3	0
489	20221128	11500	11900	11900	11400	31194	360069250	00	0.00	N	5	-350
490	20221125	11850	11350	11900	11300	51811	604639000	00	0.00	N	2	500
491	20221124	11350	11400	11500	11300	42120	479292650	00	0.00	N	2	50
492	20221123	11300	11450	11500	11200	49548	560961350	00	0.00	N	5	-150
493	20221122	11450	11400	11600	11250	53421	607040850	00	0.00	N	5	-100
494	20221121	11550	11950	11950	11350	55690	646275500	00	0.00	N	5	-400
495	20221118	11950	12250	12250	11800	53910	646423450	00	0.00	N	5	-200
496	20221117	12150	12550	12550	12100	57312	701195400	00	0.00	N	5	-400
497	20221116	12550	12550	12650	12300	26417	328578450	00	0.00	N	3	0
498	20221115	12550	12500	12550	12050	58365	716617550	00	0.00	N	2	150
499	20221114	12400	12700	12700	12300	70592	882890350	00	0.00	N	5	-50
500	20221111	12450	12700	12800	12250	79932	995834250	00	0.00	N	2	250
501	20221110	12200	11550	12750	11400	261947	3213883250	00	0.00	N	2	600
502	20221109	11600	11650	11700	11350	67349	779189150	00	0.00	N	2	150
503	20221108	11450	11600	11600	11350	61219	702039550	00	0.00	N	2	50
504	20221107	11400	11500	11750	11300	65024	745817000	00	0.00	N	2	150
505	20221104	11250	10950	11300	10900	83157	923748100	00	0.00	N	2	200
506	20221103	11050	10750	11350	10600	108848	1203649550	00	0.00	N	2	250
507	20221102	10800	10850	11250	10700	110080	1204082150	00	0.00	N	5	-50
508	20221101	10850	10700	11950	10700	339886	3804285350	00	0.00	N	2	150
509	20221031	10700	11050	11050	10550	40775	438438900	00	0.00	N	5	-250
510	20221028	10950	11450	11450	10850	35786	396271350	00	0.00	N	5	-350
511	20221027	11300	11550	11550	10950	69367	773676300	00	0.00	N	5	-50
512	20221026	11350	11950	12000	11350	69348	799559800	00	0.00	N	5	-550
513	20221025	11900	11850	12000	11650	22125	261558950	00	0.00	N	2	150
514	20221024	11750	12100	12400	11600	35315	422024400	00	0.00	N	5	-200
515	20221021	11950	11800	12150	11800	23889	285288850	00	0.00	N	3	0
516	20221020	11950	11900	12000	11650	16867	199072250	00	0.00	N	2	100
517	20221019	11850	12200	12350	11850	27623	331984600	00	0.00	N	5	-300
518	20221018	12150	12000	12200	11700	27721	331849800	00	0.00	N	2	150
519	20221017	12000	11600	12000	11350	15616	184201950	00	0.00	N	2	200
520	20221014	11800	11900	12250	11750	31364	374892700	00	0.00	N	2	200
521	20221013	11600	11750	11900	11400	28414	330206350	00	0.00	N	5	-300
522	20221012	11900	12150	12200	11700	29306	347890200	00	0.00	N	5	-250
523	20221011	12150	12950	12950	12000	67916	834627300	00	0.00	N	5	-1100
524	20221007	13250	12900	13500	12800	25898	341312700	00	0.00	N	2	300
525	20221006	12950	12650	13050	12600	26819	345535550	00	0.00	N	2	200
526	20221005	12750	13050	13250	12750	29977	386052950	00	0.00	N	5	-50
527	20221004	12800	12550	12900	12500	30665	389793550	00	0.00	N	2	400
528	20220930	12400	12450	12700	12100	46590	571677150	00	0.00	N	5	-100
529	20220929	12500	13250	13300	12450	47228	606256100	00	0.00	N	5	-500
530	20220928	13000	13900	13900	13000	66701	884177900	00	0.00	N	5	-750
531	20220927	13750	12950	14500	12950	136561	1869660750	00	0.00	N	2	550
532	20220926	13200	13350	13550	12800	50374	661116900	00	0.00	N	5	-500
533	20220923	13700	14300	14350	13700	53673	747106400	00	0.00	N	5	-800
534	20220922	14500	14550	14800	14150	50446	727091950	00	0.00	N	5	-450
535	20220921	14950	14450	15100	14250	64050	930287900	00	0.00	N	2	250
536	20220920	14700	15150	15150	14600	55481	821647750	00	0.00	N	5	-350
537	20220919	15050	15450	15450	14100	144160	2136463700	00	0.00	N	5	-200
538	20220916	15250	15550	16050	15000	312249	4839033600	00	0.00	N	2	300
539	20220915	14950	14550	15450	14350	155051	2319263650	00	0.00	N	2	400
540	20220914	14550	13550	14600	13500	115093	1642680850	00	0.00	N	2	400
541	20220913	14150	13650	14150	13450	110952	1535984050	00	0.00	N	2	850
542	20220908	13300	12150	14350	12050	363297	4943922400	00	0.00	N	2	1150
543	20220907	12150	12450	12450	11950	28808	347645700	00	0.00	N	5	-300
544	20220906	12450	12500	12800	12400	33261	416604600	00	0.00	N	5	-100
545	20220905	12550	12850	12950	12450	29076	366790300	00	0.00	N	5	-300
546	20220902	12850	13200	13300	12850	21093	273982550	00	0.00	N	5	-250
547	20220901	13100	13600	13650	13100	47282	631888600	00	0.00	N	5	-650
548	20220831	13750	13700	13900	13600	20269	279173900	00	0.00	N	5	-50
549	20220830	13800	13750	14200	13500	44474	611899400	00	0.00	N	2	50
550	20220829	13750	13350	13800	13050	53425	717126150	00	0.00	N	5	-100
551	20220826	13850	13700	14050	13400	89741	1229563850	00	0.00	N	2	150
552	20220825	13700	13250	13700	13150	27427	369137100	00	0.00	N	2	450
553	20220824	13250	13200	13500	12950	28263	370494700	00	0.00	N	2	50
554	20220823	13200	13550	13750	13200	42224	565745300	00	0.00	N	5	-550
555	20220822	13750	14350	14400	13650	61335	859529350	00	0.00	N	5	-700
556	20220819	14450	13600	14500	13600	109250	1545859000	00	0.00	N	2	850
557	20220818	13600	13550	13900	13350	32376	440497550	00	0.00	N	5	-50
558	20220817	13650	13400	14150	13400	60811	839874350	00	0.00	N	2	100
559	20220816	13550	13700	13800	13250	71552	966464650	00	0.00	N	2	50
560	20220812	13500	12450	13900	12400	312912	4203422550	00	0.00	N	2	1050
561	20220811	12450	12050	12550	12000	57228	703706750	00	0.00	N	2	650
562	20220810	11800	12400	12400	11750	61905	741794950	00	0.00	N	5	-600
563	20220809	12400	12350	12500	12200	17192	212655050	00	0.00	N	5	-50
564	20220808	12450	12550	12550	12300	20002	248852000	00	0.00	N	3	0
565	20220805	12450	12450	12500	12300	18636	230969650	00	0.00	N	3	0
566	20220804	12450	12350	12550	12250	29726	368194300	00	0.00	N	2	200
567	20220803	12250	12100	12400	12000	17210	209825600	00	0.00	N	2	150
568	20220802	12100	12350	12350	11950	37524	453538050	00	0.00	N	5	-300
569	20220801	12400	12500	12500	11950	21327	262173350	00	0.00	N	5	-100
570	20220729	12500	12500	12650	12350	25221	314965100	00	0.00	N	2	150
571	20220728	12350	12700	12700	12300	24529	305397550	00	0.00	N	5	-200
572	20220727	12550	12350	12550	12200	21465	265776100	00	0.00	N	2	150
573	20220726	12400	12800	12800	12350	29412	367696800	00	0.00	N	5	-250
574	20220725	12650	12000	12650	11950	69202	858021000	00	0.00	N	2	700
575	20220722	11950	11900	12050	11850	25685	305697300	00	0.00	N	2	100
576	20220721	11850	12200	12200	11800	47213	561912200	00	0.00	N	5	-250
577	20220720	12100	12300	12350	12000	36489	443639550	00	0.00	N	5	-100
578	20220719	12200	11700	12200	11650	29354	352001500	00	0.00	N	2	400
579	20220718	11800	11450	11850	11450	23694	278301650	00	0.00	N	2	300
580	20220715	11500	11750	11750	11100	23476	267575100	00	0.00	N	5	-100
581	20220714	11600	11450	11800	11300	16836	194326700	00	0.00	N	2	150
582	20220713	11450	11400	11450	11050	20745	234275250	00	0.00	N	3	0
583	20220712	11450	11700	11700	11300	20955	239325500	00	0.00	N	5	-450
584	20220711	11900	11950	11950	11600	21678	255239800	00	0.00	N	2	250
585	20220708	11650	11950	12000	11650	21779	256463900	00	0.00	N	5	-100
586	20220707	11750	11750	11900	11500	20653	242838500	00	0.00	N	2	400
587	20220706	11350	11550	11800	11250	23816	273895800	00	0.00	N	5	-200
588	20220705	11550	11000	11600	11000	18965	216900600	00	0.00	N	2	400
589	20220704	11150	11100	11200	10800	24411	268949800	00	0.00	N	3	0
590	20220701	11150	11500	11750	11100	18945	214869950	00	0.00	N	5	-500
591	20220630	11650	11900	11950	11500	16571	194080050	00	0.00	N	5	-400
592	20220629	12050	11750	12100	11750	11316	135266200	00	0.00	N	5	-50
593	20220628	12100	11800	12300	11700	21464	258069150	00	0.00	N	2	350
594	20220627	11750	11350	11800	11300	27254	317456900	00	0.00	N	2	400
595	20220624	11350	10750	11500	10750	52950	595049450	00	0.00	N	2	450
596	20220623	10900	11700	11750	10700	106917	1184471200	00	0.00	N	5	-800
597	20220622	11700	12400	12500	11550	52000	615355500	00	0.00	N	5	-800
598	20220621	12500	12400	12750	12100	15097	187052750	00	0.00	N	2	50
599	20220620	12450	13150	13200	12350	40232	505929200	00	0.00	N	5	-900
600	20220617	13350	12600	13450	12400	42797	554882750	00	0.00	N	2	350
601	20220616	13000	13250	13600	13000	25790	342704500	00	0.00	N	5	-100
602	20220615	13100	13800	13800	13000	62123	825143200	00	0.00	N	5	-700
603	20220614	13800	13900	14400	13400	54306	743335600	00	0.00	N	5	-700
604	20220613	14500	14850	14950	14350	37679	548445750	00	0.00	N	5	-750
605	20220610	15250	14950	15600	14850	36239	552680200	00	0.00	N	2	50
606	20220609	15200	15100	15550	14800	42340	641307250	00	0.00	N	2	100
607	20220608	15100	14150	16300	14100	236206	3629689750	00	0.00	N	2	950
608	20220607	14150	14200	14500	14000	28246	403107050	00	0.00	N	5	-150
609	20220603	14300	14100	14600	14100	21051	302234900	00	0.00	N	2	200
610	20220602	14100	14200	14300	13950	23920	338118150	00	0.00	N	5	-100
611	20220531	14200	14250	14250	14000	12587	177639450	00	0.00	N	5	-50
612	20220530	14250	13950	14250	13900	13759	193394350	00	0.00	N	2	300
613	20220527	13950	13900	14050	13800	13072	181506300	00	0.00	N	2	100
614	20220526	13850	14000	14200	13700	25981	362093800	00	0.00	N	5	-100
615	20220525	13950	13850	14150	13850	22037	307624100	00	0.00	N	5	-200
616	20220524	14150	14500	14600	14150	19327	277302800	00	0.00	N	5	-400
617	20220523	14550	14200	14600	14000	30668	437147750	00	0.00	N	2	450
618	20220520	14100	14300	14300	13950	17080	240102950	00	0.00	N	2	50
619	20220519	14050	13850	14300	13750	34707	482380800	00	0.00	N	5	-150
620	20220518	14200	13950	15150	13900	34577	500204650	00	0.00	N	2	450
621	20220517	13750	13900	13950	13700	11694	161767550	00	0.00	N	5	-150
622	20220516	13900	14550	14550	13800	29848	419637400	00	0.00	N	5	-550