KissMeData/403870/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241122	28000	29050	29350	28000	1125174	32087825500	00	0.00	N	5	-800
3	20241121	28800	30300	31650	28800	1327906	40433030150	00	0.00	N	5	-1700
4	20241120	30500	31400	31500	30000	968499	29741448850	00	0.00	N	5	-400
5	20241119	30900	32600	32750	30600	1070809	33305392850	00	0.00	N	5	-1950
6	20241118	32850	34950	35750	32650	938480	31931979550	00	0.00	N	5	-1600
7	20241115	34450	32350	34750	32350	1451027	49699068000	00	0.00	N	2	1800
8	20241114	32650	33300	34150	32000	811553	26976010800	00	0.00	N	5	-600
9	20241113	33250	32700	35200	32600	1231266	41823425500	00	0.00	N	5	-200
10	20241112	33450	32600	34300	32250	1136578	37681264050	00	0.00	N	2	50
11	20241111	33400	34800	35250	32900	1170066	39601047400	00	0.00	N	5	-2200
12	20241108	35600	35650	36500	35150	1265488	45319033100	00	0.00	N	2	300
13	20241107	35300	36600	37500	35050	1854965	66874833150	00	0.00	N	5	-500
14	20241106	35800	37000	38750	34450	9470402	349752296700	00	0.00	N	2	1900
15	20241105	33900	34100	34900	33700	1724820	59366501550	00	0.00	N	2	550
16	20241104	33350	33500	35000	33000	2108157	71924718050	00	0.00	N	2	250
17	20241101	33100	34550	36000	33050	7239704	250629812050	00	0.00	N	2	2350
18	20241031	30750	28900	34700	28000	5176419	162164207300	00	0.00	N	2	1400
19	20241030	29350	30650	31800	29200	604017	18346085550	00	0.00	N	5	-1100
20	20241029	30450	30550	30600	29500	278603	8346174300	00	0.00	N	5	-250
21	20241028	30700	30500	30800	29950	259010	7883426850	00	0.00	N	2	250
22	20241025	30450	30600	30950	30050	258365	7877521000	00	0.00	N	5	-150
23	20241024	30600	31000	31500	30600	358620	11092596050	00	0.00	N	5	-900
24	20241023	31500	29150	31800	28650	883770	27181631950	00	0.00	N	2	2300
25	20241022	29200	30300	30600	29100	438087	12921172550	00	0.00	N	5	-1100
26	20241021	30300	30400	30950	30100	328374	10016056550	00	0.00	N	5	-200
27	20241018	30500	32550	32650	30500	651803	20423733800	00	0.00	N	5	-2450
28	20241017	32950	32150	33200	31650	590374	19089977400	00	0.00	N	2	1300
29	20241016	31650	32100	32400	31500	696031	22133860200	00	0.00	N	5	-1800
30	20241015	33450	33850	34000	32500	656634	21740002650	00	0.00	N	2	300
31	20241014	33150	33450	33550	32450	843381	27941324500	00	0.00	N	5	-50
32	20241011	33200	30950	33600	30950	1836414	60168078450	00	0.00	N	2	2550
33	20241010	30650	31700	31800	30550	328567	10215589500	00	0.00	N	5	-450
34	20241008	31100	31900	32300	30950	484737	15207323450	00	0.00	N	5	-1150
35	20241007	32250	32500	32550	31500	451906	14502067750	00	0.00	N	2	400
36	20241004	31850	32250	32650	31600	426299	13655434050	00	0.00	N	2	100
37	20241002	31750	30550	32150	30300	464873	14688099450	00	0.00	N	2	650
38	20240930	31100	31650	31850	30450	462343	14331868950	00	0.00	N	5	-550
39	20240927	31650	32100	32400	31450	442014	14065556000	00	0.00	N	5	-400
40	20240926	32050	32150	32450	31250	876623	27900681150	00	0.00	N	2	1150
41	20240925	30900	31000	31650	30900	817342	25539929300	00	0.00	N	2	300
42	20240924	30600	30500	30850	30100	696125	21284524750	00	0.00	N	2	100
43	20240923	30500	28050	30800	27900	1352834	40895210200	00	0.00	N	2	2050
44	20240920	28450	28500	28700	28100	1404095	39129243700	00	0.00	N	2	750
45	20240919	27700	26900	28100	26550	760727	20975356350	00	0.00	N	2	550
46	20240913	27150	25900	27250	25850	663871	17812917500	00	0.00	N	2	1100
47	20240912	26050	25150	26600	25100	1151365	29818022050	00	0.00	N	2	1950
48	20240911	24100	24300	24600	23950	477633	11556000750	00	0.00	N	2	50
49	20240910	24050	24700	24850	24000	456644	11108792500	00	0.00	N	5	-400
50	20240909	24450	24050	24650	23700	547687	13308403750	00	0.00	N	5	-100
51	20240906	24550	25200	25350	24300	638938	15692301350	00	0.00	N	5	-750
52	20240905	25300	25950	26550	25100	757081	19383365250	00	0.00	N	5	-400
53	20240904	25700	26600	27000	25550	1159296	30312675400	00	0.00	N	5	-2200
54	20240903	27900	29000	29100	27750	623255	17550696450	00	0.00	N	5	-1100
55	20240902	29000	29600	29600	28650	371622	10781904100	00	0.00	N	5	-650
56	20240830	29650	29100	30000	28750	465813	13711932050	00	0.00	N	2	850
57	20240829	28800	28750	29250	28600	487979	14095109300	00	0.00	N	5	-1050
58	20240828	29850	28800	30150	28600	530969	15650906000	00	0.00	N	2	850
59	20240827	29000	29050	29450	28550	355848	10336113600	00	0.00	N	5	-350
60	20240826	29350	30400	30700	29100	532275	15766299950	00	0.00	N	5	-650
61	20240823	30000	29900	30600	29600	452544	13667710450	00	0.00	N	5	-250
62	20240822	30250	30900	30950	29900	601486	18208385350	00	0.00	N	5	-600
63	20240821	30850	30000	31000	29600	674303	20564922000	00	0.00	N	2	200
64	20240820	30650	29300	30700	29250	1096913	33118184000	00	0.00	N	2	2050
65	20240819	28600	29600	29650	28150	847616	24338906362	00	0.00	N	5	-800
66	20240816	29400	29500	30000	29050	1152233	34046299100	00	0.00	N	2	950
67	20240814	28450	27550	28600	27250	1165402	32726330350	00	0.00	N	2	1850
68	20240813	26600	27450	27650	26400	544301	14601995350	00	0.00	N	5	-500
69	20240812	27100	26600	27550	26300	623339	16933226050	00	0.00	N	2	700
70	20240809	26400	27300	27450	26200	905205	24175426050	00	0.00	N	2	350
71	20240808	26050	25550	26450	25450	547360	14223398400	00	0.00	N	5	-100
72	20240807	26150	25900	27000	25150	1201332	31417068600	00	0.00	N	2	250
73	20240806	25900	24200	26700	24200	1979163	50667428150	00	0.00	N	2	2450
74	20240805	23450	28350	28750	22650	2300780	58493238750	00	0.00	N	5	-5900
75	20240802	29350	30700	31000	29100	1264355	37448431350	00	0.00	N	5	-2300
76	20240801	31650	33200	33250	31650	978287	31505325050	00	0.00	N	5	-800
77	20240731	32450	32050	32600	30950	837401	26600797350	00	0.00	N	2	450
78	20240730	32000	32300	32500	31300	453638	14447290000	00	0.00	N	5	-700
79	20240729	32700	32300	32850	32100	369511	12007429500	00	0.00	N	2	700
80	20240726	32000	32550	32950	31950	617913	19965234200	00	0.00	N	5	-550
81	20240725	32550	32600	33100	31650	842849	27352506800	00	0.00	N	5	-250
82	20240724	32800	32550	33650	31650	2062600	67366457244	00	0.00	N	5	-1300
83	20240723	34100	35500	35900	33500	983345	33887144650	00	0.00	N	5	-650
84	20240722	34750	36000	36450	34600	895979	31398297500	00	0.00	N	5	-1550
85	20240719	36300	36600	37050	36250	566428	20709917150	00	0.00	N	5	-650
86	20240718	36950	35700	36950	34700	1527675	54696845300	00	0.00	N	5	-250
87	20240717	37200	40550	40600	37200	1971494	75783365900	00	0.00	N	5	-3350
88	20240716	40550	41100	41300	40100	764696	31004086950	00	0.00	N	5	-750
89	20240715	41300	42800	42900	40650	1530860	62700617500	00	0.00	N	5	-1050
90	20240712	42350	42000	43600	41950	1504489	64375393650	00	0.00	N	5	-500
91	20240711	42850	40200	44950	39700	6881735	299293065800	00	0.00	N	2	3050
92	20240710	39800	40050	40600	39200	481590	19111738200	00	0.00	N	5	-400
93	20240709	40200	40550	40850	39700	700680	28129276950	00	0.00	N	5	-50
94	20240708	40250	38700	40450	38700	1096142	43829199250	00	0.00	N	2	1550
95	20240705	38700	37000	39300	37000	988598	38046625450	00	0.00	N	2	1350
96	20240704	37350	36950	37400	36350	643911	23743778250	00	0.00	N	2	800
97	20240703	36550	38000	38200	36200	1211562	44541496550	00	0.00	N	5	-1800
98	20240702	38350	38900	38950	37650	688619	26326936350	00	0.00	N	5	-550
99	20240701	38900	38750	39150	38350	596899	23104441550	00	0.00	N	5	-250
100	20240628	39150	39250	39650	38950	456315	17926691500	00	0.00	N	3	0
101	20240627	39150	40250	40250	39100	663654	26203603050	00	0.00	N	5	-1250
102	20240626	40400	41800	41800	40150	856203	34958060350	00	0.00	N	5	-1050
103	20240625	41450	39700	41700	39300	1010922	41261620200	00	0.00	N	2	1300
104	20240624	40150	39900	41100	39700	809716	32760895100	00	0.00	N	5	-150
105	20240621	40300	39100	40550	38800	1056297	42231718250	00	0.00	N	2	650
106	20240620	39650	41150	41150	39400	1040405	41770666500	00	0.00	N	5	-1500
107	20240619	41150	38800	41350	38600	2092245	83902521350	00	0.00	N	2	2700
108	20240618	38450	39400	39850	38300	906690	35331643050	00	0.00	N	5	-500
109	20240617	38950	37750	39450	37750	858674	33409849300	00	0.00	N	2	900
110	20240614	38050	38950	39000	37350	1691473	64334917850	00	0.00	N	5	-1150
111	20240613	39200	40950	41150	38200	2325880	92035446150	00	0.00	N	5	-1050
112	20240612	40250	40050	40600	39750	763936	30637318650	00	0.00	N	2	250
113	20240611	40000	40250	41650	39950	1045431	42456189050	00	0.00	N	5	-200
114	20240610	40200	39900	40300	39500	573310	22972110450	00	0.00	N	2	400
115	20240607	39800	40200	40500	39750	864533	34554073750	00	0.00	N	5	-50
116	20240605	39850	40800	41000	39800	994591	39899415800	00	0.00	N	5	-500
117	20240604	40350	41650	42300	40250	1175642	48185775000	00	0.00	N	5	-1050
118	20240603	41400	43000	43050	40600	1616063	65977824300	00	0.00	N	5	-1150
119	20240531	42550	42000	43450	41700	971328	41327951400	00	0.00	N	2	300
120	20240530	42250	43050	44300	42100	1079224	46333160050	00	0.00	N	5	-1300
121	20240529	43550	45550	45600	43400	1884473	83095715750	00	0.00	N	5	-1650
122	20240528	45200	42250	45400	41900	4846019	215338009900	00	0.00	N	2	2900
123	20240527	42300	38500	42400	38500	2556627	104317064200	00	0.00	N	2	3500
124	20240524	38800	41050	41550	38550	2050186	81410399150	00	0.00	N	5	-2950
125	20240523	41750	42200	42250	41450	1373738	57502034800	00	0.00	N	2	150
126	20240522	41600	42600	42600	40800	1271367	52821039200	00	0.00	N	5	-800
127	20240521	42400	42350	43450	41550	2211402	93836826700	00	0.00	N	2	600
128	20240520	41800	41800	42450	40600	1768373	73199694550	00	0.00	N	2	550
129	20240517	41250	41200	43100	39500	3760185	154891499400	00	0.00	N	2	50
130	20240516	41200	38300	41650	37650	4874325	193486956700	00	0.00	N	2	4350
131	20240514	36850	36800	37150	36350	814142	30093423750	00	0.00	N	2	50
132	20240513	36800	36800	37000	36050	1080311	39430256000	00	0.00	N	2	750
133	20240510	36050	37100	37350	35650	1928856	69915335050	00	0.00	N	5	-1200
134	20240509	37250	39150	39200	37050	1746733	65820348100	00	0.00	N	5	-2050
135	20240508	39300	38200	39300	37350	2000070	76620523450	00	0.00	N	2	800
136	20240507	38500	38850	39350	38150	1101464	42584722700	00	0.00	N	2	250
137	20240503	38250	39100	39350	37950	1148222	44056573400	00	0.00	N	5	-450
138	20240502	38700	38800	39450	38500	952409	36992606800	00	0.00	N	5	-850
139	20240430	39550	40500	40500	39250	849893	33870892200	00	0.00	N	5	-650
140	20240429	40200	39100	40500	39050	1942061	77332343000	00	0.00	N	2	1500
141	20240426	38700	40750	40950	38400	3301439	127440556500	00	0.00	N	5	-1600
142	20240425	40300	41500	42100	40100	1354309	55439654800	00	0.00	N	5	-2050
143	20240424	42350	43000	43700	42300	1213213	52142300650	00	0.00	N	2	250
144	20240423	42100	44700	44750	42100	1038501	44723977250	00	0.00	N	5	-1650
145	20240422	43750	43150	44750	43000	1301970	57143578850	00	0.00	N	5	-200
146	20240419	43950	43100	44250	41300	1788642	76494197600	00	0.00	N	5	-50
147	20240418	44000	41800	44300	41500	1492749	64753998600	00	0.00	N	2	1600
148	20240417	42400	41150	44200	40450	2565009	109270122800	00	0.00	N	2	1400
149	20240416	41000	46000	48450	40300	8114615	361741284300	00	0.00	N	5	-2600
150	20240415	43600	42200	44150	41850	1716502	74518896300	00	0.00	N	2	650
151	20240412	42950	43750	44300	42450	2410842	104360145550	00	0.00	N	2	400
152	20240411	42550	43100	43500	42050	2770331	116714801305	00	0.00	N	5	-1800
153	20240409	44350	45650	46400	44150	1465890	65850078250	00	0.00	N	5	-1300
154	20240408	45650	46650	47650	45550	1090576	50239990650	00	0.00	N	5	-1050
155	20240405	46700	46750	47350	45850	1637221	75981590350	00	0.00	N	5	-1450
156	20240404	48150	49250	49850	47400	1911752	92191565950	00	0.00	N	5	-750
157	20240403	48900	50900	51900	47700	2308512	114217911550	00	0.00	N	5	-3300
158	20240402	52200	52000	54300	51200	1766309	93170015800	00	0.00	N	2	700
159	20240401	51500	53700	55100	51200	1883641	99446749800	00	0.00	N	5	-1600
160	20240329	53100	53000	54500	51600	1821358	96690901900	00	0.00	N	5	-400
161	20240328	53500	51200	55300	51200	3582895	191488377700	00	0.00	N	2	2000
162	20240327	51500	52100	52400	48550	2413791	122093382950	00	0.00	N	5	-400
163	20240326	51900	54400	55000	51800	1897098	100025690800	00	0.00	N	5	-2200
164	20240325	54100	52700	54400	52200	979008	52543110600	00	0.00	N	2	1400
165	20240322	52700	53500	54300	52600	666948	35482210700	00	0.00	N	2	100
166	20240321	52600	53000	54600	52100	1670557	89001973400	00	0.00	N	2	1200
167	20240320	51400	52600	53200	51400	674114	35063222800	00	0.00	N	5	-400
168	20240319	51800	52500	52800	51500	570332	29642975400	00	0.00	N	5	-1200
169	20240318	53000	52200	53400	51700	571696	30171206600	00	0.00	N	2	800
170	20240315	52200	51500	53100	51400	873915	45674774700	00	0.00	N	2	100
171	20240314	52100	53300	53800	52100	1036722	54713802800	00	0.00	N	5	-1900
172	20240313	54000	56600	56900	53300	1367877	74524169700	00	0.00	N	5	-1500
173	20240312	55500	54500	55600	53500	1005681	55107036700	00	0.00	N	2	1600
174	20240311	53900	52100	54400	52000	1194953	63698110300	00	0.00	N	5	-900
175	20240308	54800	57900	58600	54600	2260537	127193242900	00	0.00	N	5	-2100
176	20240307	56900	58700	59300	55800	1708455	97734420800	00	0.00	N	5	-1100
177	20240306	58000	54900	58200	54000	2182956	124162663600	00	0.00	N	2	2300
178	20240305	55700	56700	57100	54800	1503485	84087537800	00	0.00	N	5	-300
179	20240304	56000	53300	58700	52900	5427822	308073885400	00	0.00	N	2	4600
180	20240229	51400	52000	53200	51100	1541841	79847769500	00	0.00	N	5	-1000
181	20240228	52400	53200	55000	52200	1920077	102419959000	00	0.00	N	5	-700
182	20240227	53100	53000	54600	52600	1873679	99937460900	00	0.00	N	5	-1300
183	20240226	54400	53700	57700	53500	2014161	111779365700	00	0.00	N	5	-900
184	20240223	55300	58900	59800	55100	2156727	123711869400	00	0.00	N	5	-2400
185	20240222	57700	59500	59500	56300	2927516	169388790500	00	0.00	N	2	1400
186	20240221	56300	55000	57600	54700	1485800	83451212800	00	0.00	N	5	-100
187	20240220	56400	56300	58000	55500	2059846	116703147500	00	0.00	N	2	300
188	20240219	56100	57600	58800	55700	2383766	135683219500	00	0.00	N	5	-2400
189	20240216	58500	61500	62000	57800	3861604	229749873500	00	0.00	N	5	-4600
190	20240215	63100	62400	63900	59200	5172122	320288209600	00	0.00	N	2	1500
191	20240214	61600	57500	63200	56100	8284076	497254450000	00	0.00	N	2	2300
192	20240213	59300	49400	62400	49250	15671806	919628142300	00	0.00	N	2	10350
193	20240208	48950	44500	48950	44100	4355863	206364260400	00	0.00	N	2	4950
194	20240207	44000	45650	46150	43800	1289026	57529821150	00	0.00	N	5	-2150
195	20240206	46150	46750	47600	45050	1298296	60326728950	00	0.00	N	2	50
196	20240205	46100	46600	47400	45750	597462	27690203650	00	0.00	N	5	-750
197	20240202	46850	45700	47550	45200	1170770	54648234050	00	0.00	N	2	1950
198	20240201	44900	44950	46250	44300	1122368	50659164150	00	0.00	N	5	-50
199	20240131	44950	45850	46450	44850	776855	35393819200	00	0.00	N	5	-1650
200	20240130	46600	47250	47550	45200	1358725	62800188350	00	0.00	N	5	-50
201	20240129	46650	47300	49400	46500	1468145	69612864900	00	0.00	N	5	-1100
202	20240126	47750	47300	49450	47000	1361794	65657168400	00	0.00	N	5	-550
203	20240125	48300	49600	52800	48050	4376260	222116490450	00	0.00	N	5	-950
204	20240124	49250	50300	50700	47700	2492881	121471635150	00	0.00	N	5	-1750
205	20240123	51000	47850	52900	46900	8103897	414326916600	00	0.00	N	2	3100
206	20240122	47900	49700	49950	46200	3369497	162542259350	00	0.00	N	2	100
207	20240119	47800	46050	47950	45250	4810811	224150916000	00	0.00	N	2	3750
208	20240118	44050	41650	44050	41200	1586873	68245296000	00	0.00	N	2	2250
209	20240117	41800	42600	42950	41550	1086633	45909867700	00	0.00	N	2	50
210	20240116	41750	41000	41900	39650	1051349	42962422300	00	0.00	N	2	550
211	20240115	41200	41950	42600	41200	600066	25059255850	00	0.00	N	5	-600
212	20240112	41800	42600	43450	41650	964994	40984508050	00	0.00	N	5	-600
213	20240111	42400	42300	42900	42000	746812	31701051600	00	0.00	N	2	500
214	20240110	41900	42200	42500	41250	697431	29005770000	00	0.00	N	5	-300
215	20240109	42200	43100	43500	41850	1133677	48411783250	00	0.00	N	2	100
216	20240108	42100	42100	42600	41250	778264	32659956050	00	0.00	N	3	0
217	20240105	42100	43700	43700	42050	948715	40181453100	00	0.00	N	5	-1050
218	20240104	43150	42350	44000	42350	1518504	65688158450	00	0.00	N	2	350
219	20240103	42800	42100	43550	41850	1542404	65911428100	00	0.00	N	5	-100
220	20240102	42900	44000	44450	42550	2442457	105198213850	00	0.00	N	5	-950
221	20231228	43850	46000	46300	43750	2425303	107680335500	00	0.00	N	5	-2550
222	20231227	46400	47600	47700	45500	1708226	79545741550	02	0.00	N	5	-500
223	20231226	46900	48100	48100	46150	1057986	49685561750	00	0.00	N	5	-700
224	20231222	47600	49600	50800	47350	2255366	110334212700	00	0.00	N	5	-1350
225	20231221	48950	46350	49400	46150	1703687	81488468650	00	0.00	N	2	1950
226	20231220	47000	45400	48200	45350	2265464	107122136850	00	0.00	N	2	1450
227	20231219	45550	46500	47200	45300	1217681	56337447800	00	0.00	N	5	-500
228	20231218	46050	46500	47100	45750	1074714	49781658250	00	0.00	N	3	0
229	20231215	46050	51100	51400	45450	3608123	172749950650	00	0.00	N	5	-2600
230	20231214	48650	45300	49500	44900	5661076	269966179550	00	0.00	N	2	4850
231	20231213	43800	44300	44950	43800	769184	34149812850	00	0.00	N	5	-800
232	20231212	44600	44750	45800	44100	1320775	59338294050	00	0.00	N	2	600
233	20231211	44000	45100	45550	43550	1188012	52594325150	00	0.00	N	5	-1100
234	20231208	45100	46950	47800	45100	2114971	98285890650	00	0.00	N	3	0
235	20231207	45100	45900	46050	44450	1070725	48383167600	00	0.00	N	5	-1550
236	20231206	46650	44200	47650	44200	2679387	124409441000	00	0.00	N	2	2750
237	20231205	43900	45900	46500	43700	1927585	86017216050	00	0.00	N	5	-2450
238	20231204	46350	47750	48450	45100	3128813	147071119678	00	0.00	N	5	-1000
239	20231201	47350	45400	49100	45200	3943329	187586611400	00	0.00	N	2	950
240	20231130	46400	43200	46450	42950	5083173	227777541850	00	0.00	N	2	3500
241	20231129	42900	41000	44550	40650	5689685	242060304750	00	0.00	N	2	1750
242	20231128	41150	38050	41800	37700	7959752	322115894200	00	0.00	N	2	3300
243	20231127	37850	35600	37850	35600	1352559	50257702850	00	0.00	N	2	1850
244	20231124	36000	35550	36300	35500	482472	17323457750	00	0.00	N	2	250
245	20231123	35750	36850	36900	35550	863536	31137436950	00	0.00	N	5	-900
246	20231122	36650	35900	36950	35850	744814	27196809000	00	0.00	N	2	50
247	20231121	36600	37900	38050	36500	1099878	40885092900	00	0.00	N	5	-600
248	20231120	37200	37050	37550	36150	850054	31416262500	00	0.00	N	2	150
249	20231117	37050	37700	38200	36450	1134985	42333527700	00	0.00	N	5	-400
250	20231116	37450	37300	37700	36250	1040567	38649608150	00	0.00	N	5	-150
251	20231115	37600	38050	38450	37300	2667021	101140644350	00	0.00	N	2	1500
252	20231114	36100	36000	36400	35350	1044892	37644654450	00	0.00	N	2	300
253	20231113	35800	37100	37950	35300	2238137	81773964250	00	0.00	N	5	-2400
254	20231110	38200	36700	38650	36450	2139710	81005443100	00	0.00	N	2	900
255	20231109	37300	36200	37500	36200	1489428	55157776950	00	0.00	N	2	900
256	20231108	36400	37650	38250	35950	1930660	72208979400	00	0.00	N	5	-600
257	20231107	37000	37900	39400	36300	3807756	144000376850	00	0.00	N	5	-1400
258	20231106	38400	37000	38650	35700	4220033	159099736900	00	0.00	N	2	2700
259	20231103	35700	35800	36200	35050	1542794	54972299250	00	0.00	N	2	400
260	20231102	35300	34100	35650	33950	3302269	116093199200	00	0.00	N	2	2550
261	20231101	32750	31550	33250	31550	1549337	50122023050	00	0.00	N	2	1600
262	20231031	31150	34150	34300	31100	2348181	75467033000	00	0.00	N	5	-2900
263	20231030	34050	33850	34750	33500	1547456	52657865050	00	0.00	N	5	-50
264	20231027	34100	33050	34550	31300	3746451	124952888600	00	0.00	N	2	1550
265	20231026	32550	35250	35600	32550	5937174	202830653360	00	0.00	N	5	-4850
266	20231025	37400	35650	38700	35450	8577295	322516733325	00	0.00	N	2	2150
267	20231024	35250	34150	35300	33700	2365978	82014778200	00	0.00	N	2	1800
268	20231023	33450	33650	34350	33200	1087488	36670078750	00	0.00	N	2	100
269	20231020	33350	32600	33950	32000	1307170	43441042100	00	0.00	N	2	100
270	20231019	33250	34000	35050	33150	1457787	49270420800	00	0.00	N	5	-1800
271	20231018	35050	34350	35200	33450	1313732	45261304350	00	0.00	N	5	-250
272	20231017	35300	34850	35350	33550	2078037	72047595450	00	0.00	N	2	1200
273	20231016	34100	34900	35550	33150	3034398	103947517200	00	0.00	N	5	-1100
274	20231013	35200	32450	36500	32300	6189169	218200988650	00	0.00	N	2	2350
275	20231012	32850	32300	32900	31950	921371	29915344470	00	0.00	N	2	1000
276	20231011	31850	31200	32300	31200	659655	21013551100	00	0.00	N	2	1200
277	20231010	30650	32000	32450	30300	836073	26233101300	00	0.00	N	5	-1150
278	20231006	31800	31350	32200	31200	483510	15288056100	00	0.00	N	2	500
279	20231005	31300	32050	32250	30950	777012	24633132700	00	0.00	N	5	-200
280	20231004	31500	29800	31650	29400	1399362	43177937750	00	0.00	N	2	1350
281	20230927	30150	30100	30900	29200	1096949	32851754500	00	0.00	N	5	-600
282	20230926	30750	31650	31750	30500	671633	20728603800	00	0.00	N	5	-850
283	20230925	31600	30700	32050	30700	1233250	38426799450	00	0.00	N	2	1000
284	20230922	30600	29100	30600	29100	553841	16612339600	00	0.00	N	2	700
285	20230921	29900	29700	30450	29600	674104	20150162350	00	0.00	N	5	-650
286	20230920	30550	30000	30850	29900	544952	16601221700	00	0.00	N	2	250
287	20230919	30300	32000	32100	30150	1055039	32396657500	00	0.00	N	5	-1350
288	20230918	31650	32750	32850	31550	1129470	36149220800	00	0.00	N	5	-2050
289	20230915	33700	32700	34000	32200	2109219	70678023100	00	0.00	N	2	1000
290	20230914	32700	31900	32900	31500	1197261	38823894200	00	0.00	N	2	1300
291	20230913	31400	33700	34700	31400	1698662	55554248250	00	0.00	N	5	-2300
292	20230912	33700	33050	34050	32500	1057512	35252069100	00	0.00	N	2	900
293	20230911	32800	33900	34000	32500	1362980	44872798950	00	0.00	N	5	-1100
294	20230908	33900	34200	34600	33000	1123474	37836099250	00	0.00	N	5	-500
295	20230907	34400	33600	35300	33600	1667030	57343727200	00	0.00	N	2	300
296	20230906	34100	35350	35950	34000	1588463	55354630250	00	0.00	N	5	-1250
297	20230905	35350	36700	39450	35250	5448699	202531059350	00	0.00	N	5	-1050
298	20230904	36400	37050	37600	34950	4529984	164629114800	00	0.00	N	2	1850
299	20230901	34550	32750	34800	32650	2169576	74177178000	00	0.00	N	2	1850
300	20230831	32700	33050	33400	32500	701649	23043090800	00	0.00	N	2	50
301	20230830	32650	32600	33150	32250	784756	25676385250	00	0.00	N	2	800
302	20230829	31850	32100	32650	30900	935979	29628226350	00	0.00	N	5	-50
303	20230828	31900	32400	32400	31500	452828	14439141300	00	0.00	N	2	200
304	20230825	31700	31450	32250	31400	518887	16520827200	00	0.00	N	5	-850
305	20230824	32550	33150	33750	32150	1461015	48183312700	00	0.00	N	2	900
306	20230823	31650	31900	32900	31400	949471	30342318900	00	0.00	N	5	-650
307	20230822	32300	35800	35800	32150	1860411	62654352850	00	0.00	N	5	-2200
308	20230821	34500	34200	35100	33350	1749543	60015201350	00	0.00	N	2	1350
309	20230818	33150	30900	34400	30500	2789926	91951720950	00	0.00	N	2	1600
310	20230817	31550	30650	32000	29600	1096108	34078732350	00	0.00	N	2	200
311	20230816	31350	31850	32450	31350	1262505	40146994550	00	0.00	N	5	-250
312	20230814	31600	31000	32150	30950	800925	25348219400	00	0.00	N	5	-250
313	20230811	31850	32000	32400	31450	1231969	39357370800	00	0.00	N	5	-250
314	20230810	32100	34200	34350	31300	3612227	115971967000	00	0.00	N	5	-3200
315	20230809	35300	35700	36100	34200	1145398	40389264750	00	0.00	N	5	-800
316	20230808	36100	37050	37650	35750	1549154	56865164950	00	0.00	N	5	-50
317	20230807	36150	35850	36950	35600	955118	34638238600	00	0.00	N	5	-550
318	20230804	36700	36050	37450	36000	1579372	58176541250	00	0.00	N	2	400
319	20230803	36300	34200	36700	33600	1881968	66114258100	00	0.00	N	2	2000
320	20230802	34300	37100	37450	34000	2261588	80727363700	00	0.00	N	5	-3650
321	20230801	37950	36700	39100	36100	4286558	161039624000	00	0.00	N	2	700
322	20230731	37250	37750	39300	36250	5997895	226529961200	00	0.00	N	2	1350
323	20230728	35900	35950	37150	34900	2870104	102782838250	00	0.00	N	2	900
324	20230727	35000	33750	35800	33450	3215501	111296039250	00	0.00	N	2	1350
325	20230726	33650	35200	37300	32750	4926651	172975890500	00	0.00	N	5	-700
326	20230725	34350	34200	37550	33900	3076380	109331720250	00	0.00	N	5	-200
327	20230724	34550	33650	34600	33300	1814679	61767966200	00	0.00	N	2	300
328	20230721	34250	35000	35050	33800	1607788	55185036500	00	0.00	N	5	-1900
329	20230720	36150	34850	36650	34750	1450872	51994189500	00	0.00	N	2	650
330	20230719	35500	35850	38000	34200	2968395	106628282700	00	0.00	N	3	0
331	20230718	35500	36100	36100	34450	2149851	75707535050	00	0.00	N	5	-150
332	20230717	35650	34350	36350	33300	3244669	114713475850	00	0.00	N	2	350
333	20230714	35300	31550	36850	31200	10385048	361693195048	00	0.00	N	2	5050
334	20230713	30250	28600	30850	28350	3655332	108421723950	00	0.00	N	2	2100
335	20230712	28150	27300	28250	26800	937692	25967016500	00	0.00	N	2	950
336	20230711	27200	27100	27450	26650	616987	16686000050	00	0.00	N	2	250
337	20230710	26950	27350	27500	26200	1149545	30823033300	00	0.00	N	5	-400
338	20230707	27350	27250	27500	26600	990045	26762228250	00	0.00	N	2	100
339	20230706	27250	27400	28200	27000	1036985	28382636000	00	0.00	N	5	-550
340	20230705	27800	29050	29100	27700	1135330	31892713300	00	0.00	N	5	-1150
341	20230704	28950	29200	29350	28450	838526	24255330250	00	0.00	N	2	50
342	20230703	28900	28800	29250	28300	812013	23495544150	00	0.00	N	2	400
343	20230630	28500	28700	29000	27700	1014761	28826281700	00	0.00	N	5	-350
344	20230629	28850	29100	29700	28250	1178803	34042234200	00	0.00	N	5	-250
345	20230628	29100	30350	30400	28900	1096153	31873965500	00	0.00	N	5	-800
346	20230627	29900	29500	29900	28800	597526	17511430350	00	0.00	N	2	300
347	20230626	29600	29350	29900	28750	701107	20627888450	00	0.00	N	5	-150
348	20230623	29750	29200	30200	29200	920756	27467051200	00	0.00	N	2	750
349	20230622	29000	28250	29450	28200	1056486	30669513950	00	0.00	N	2	100
350	20230621	28900	30000	30450	28850	1152811	34021058650	00	0.00	N	5	-1400
351	20230620	30300	30100	30350	29300	1345540	40147535400	00	0.00	N	5	-200
352	20230619	30500	31600	31600	29800	1687966	51279554350	00	0.00	N	5	-950
353	20230616	31450	30500	31650	30350	1794905	55966963100	00	0.00	N	2	650
354	20230615	30800	29250	31450	29100	4919358	150595942900	00	0.00	N	2	2050
355	20230614	28750	29100	29650	28050	1532349	44376048900	00	0.00	N	5	-350
356	20230613	29100	28400	29400	27950	2407059	69513607500	00	0.00	N	2	1350
357	20230612	27750	28500	29050	27600	1347312	37731490700	00	0.00	N	5	-1050
358	20230609	28800	27300	29000	26400	2206158	61676847050	00	0.00	N	2	1750
359	20230608	27050	27000	27150	26300	1145237	30673685600	00	0.00	N	5	-150
360	20230607	27200	27250	27500	26650	874888	23738240650	00	0.00	N	5	-50
361	20230605	27250	27850	27900	26550	1344922	36757161150	00	0.00	N	5	-550
362	20230602	27800	29500	30300	27600	3257442	94271075800	00	0.00	N	5	-1150
363	20230601	28950	26750	29200	26250	3226167	91520285050	00	0.00	N	2	1650
364	20230531	27300	26150	27800	26050	3623359	98376349350	00	0.00	N	2	1150
365	20230530	26150	26500	26800	25550	2263762	59254933450	00	0.00	N	2	250
366	20230526	25900	24650	27000	24600	7958838	208407000700	00	0.00	N	2	1750
367	20230525	24150	24250	24550	23650	1708572	41337517350	00	0.00	N	2	400
368	20230524	23750	23650	24150	23550	733359	17445728900	00	0.00	N	5	-300
369	20230523	24050	24600	24650	23500	1382168	33093421750	00	0.00	N	5	-400
370	20230522	24450	24950	25000	24000	1625157	39990101250	00	0.00	N	5	-50
371	20230519	24500	24100	25400	23900	5392151	132818757950	00	0.00	N	2	750
372	20230518	23750	23850	24000	23000	3106779	71352797530	00	0.00	N	2	300
373	20230517	23450	22500	23500	22400	1225212	28412924650	00	0.00	N	2	950
374	20230516	22500	23700	23900	22100	1968451	45098576950	00	0.00	N	5	-650
375	20230515	23150	23750	24100	22900	1295041	30333503300	00	0.00	N	5	-600
376	20230512	23750	22800	24000	22500	1777062	41952320100	00	0.00	N	2	1000
377	20230511	22750	23200	23550	22600	924227	21338557350	00	0.00	N	5	-50
378	20230510	22800	22700	23700	22100	1830346	41982477350	00	0.00	N	2	150
379	20230509	22650	21700	22850	21050	1011833	22105836850	00	0.00	N	2	900
380	20230508	21750	23150	23300	20850	2019873	44159419400	00	0.00	N	5	-950
381	20230504	22700	23300	23500	22000	1468426	33272290400	00	0.00	N	5	-150
382	20230503	22850	22050	23450	21800	2057966	47013099750	00	0.00	N	2	600
383	20230502	22250	21850	22450	21550	1308312	28929658650	00	0.00	N	2	750
384	20230428	21500	22250	22500	21150	1419053	30720082750	00	0.00	N	5	-500
385	20230427	22000	21150	22100	20550	1447998	30960943250	00	0.00	N	2	850
386	20230426	21150	20100	21750	20100	1371384	28896002950	00	0.00	N	2	550
387	20230425	20600	20850	21250	19980	1123992	22929817280	00	0.00	N	5	-250
388	20230424	20850	21950	22000	20500	1666963	35204285900	00	0.00	N	5	-1200
389	20230421	22050	20500	22100	20300	4110008	88139322850	00	0.00	N	2	1900
390	20230420	20150	20850	21000	20000	1168136	23839272450	00	0.00	N	5	-600
391	20230419	20750	20900	21450	20500	1163360	24383037000	00	0.00	N	5	-150
392	20230418	20900	21700	21900	20600	1804680	37799066750	00	0.00	N	5	-700
393	20230417	21600	21800	22050	21150	1374507	29746838800	00	0.00	N	5	-300
394	20230414	21900	23300	23350	21800	1763777	39318241100	00	0.00	N	5	-1100
395	20230413	23000	21950	23900	21900	3041549	70062411050	00	0.00	N	2	800
396	20230412	22200	22100	22500	21250	2391162	52269884700	00	0.00	N	5	-50
397	20230411	22250	22100	22600	21450	4935837	108438474450	00	0.00	N	5	-1000
398	20230410	23250	24000	24050	22300	1156773	26846785950	00	0.00	N	5	-1200
399	20230407	24450	21000	25050	20950	3189341	74285962850	00	0.00	N	2	1200
400	20230406	23250	24250	24300	23000	842491	19622109684	00	0.00	N	5	-1500
401	20230405	24750	24400	24950	23900	622894	15329817250	00	0.00	N	2	650
402	20230404	24100	25450	25850	23800	751456	18400064800	00	0.00	N	5	-1550
403	20230403	25650	24950	26300	24350	906460	23004386800	00	0.00	N	2	600
404	20230331	25050	26700	27050	24800	1011164	25887372750	00	0.00	N	5	-1000
405	20230330	26050	26700	28850	25650	1512545	41160935500	00	0.00	N	5	-600
406	20230329	26650	27450	28100	25300	1542234	41129054350	00	0.00	N	5	-450
407	20230328	27100	27000	29500	25800	2849025	79184219300	00	0.00	N	2	450
408	20230327	26650	26650	28200	26100	1784113	48347932450	00	0.00	N	2	350
409	20230324	26300	26150	29800	25700	6606617	183748079900	00	0.00	N	2	2150
410	20230323	24150	22650	25350	22500	3451364	83210481050	00	0.00	N	2	1100
411	20230322	23050	21800	24700	21600	5142711	120225793500	00	0.00	N	2	1650
412	20230321	21400	24400	24600	21250	5292748	120759878100	00	0.00	N	5	-1800
413	20230320	23200	18600	24150	18400	11115663	247602325710	00	0.00	N	2	4620
414	20230317	18580	16800	20650	16360	4611068	86208192910	00	0.00	N	2	2360
415	20230316	16220	17590	18000	16000	1963394	32679252680	01	-75.00	N	2	220
416	20230315	16000	15250	16100	15025	1939520	30296544500	00	0.00	N	2	1250
417	20230314	14750	15475	15475	14450	1964352	28670421120	00	0.00	N	5	-775
418	20230313	15525	15425	15625	15100	791376	12160729500	00	0.00	N	5	-150
419	20230310	15675	16325	16375	15575	1049732	16654971600	00	0.00	N	5	-950
420	20230309	16625	16825	17175	16325	632664	10541528000	00	0.00	N	2	75
421	20230308	16550	16550	17025	16425	743584	12425134700	00	0.00	N	5	-225
422	20230307	16775	17175	17250	16650	1005336	17029075900	00	0.00	N	5	-450
423	20230306	17225	16725	17625	16600	2471968	42370560300	00	0.00	N	2	800
424	20230303	16425	15850	17050	15675	2607116	42438008700	00	0.00	N	2	750
425	20230302	15675	15450	16650	15400	2661620	42438399600	00	0.00	N	2	525
426	20230228	15150	15225	15450	14950	442088	6735310000	00	0.00	N	3	0
427	20230227	15150	14575	15275	14575	405608	6066982200	00	0.00	N	2	450
428	20230224	14700	14925	15100	14525	331684	4892664300	00	0.00	N	5	-125
429	20230223	14825	14625	14950	14600	326648	4836252500	00	0.00	N	2	300
430	20230222	14525	14700	14825	14450	583624	8523565000	00	0.00	N	5	-550
431	20230221	15075	15250	15450	14925	529076	7969655100	00	0.00	N	5	-300
432	20230220	15375	15575	15575	14925	580976	8899300900	00	0.00	N	5	-25
433	20230217	15400	15200	15700	15050	517892	7985224400	00	0.00	N	5	-25
434	20230216	15425	15500	15600	15225	525328	8088382500	00	0.00	N	2	50
435	20230215	15375	15650	16150	15225	909468	14243268200	00	0.00	N	5	-125
436	20230214	15500	15625	15900	15450	526392	8212480700	00	0.00	N	5	-25
437	20230213	15525	15650	15800	15150	605012	9387630300	00	0.00	N	5	-225
438	20230210	15750	16125	16125	15575	786208	12455407600	00	0.00	N	5	-475
439	20230209	16225	15825	16225	15725	1900740	29739374500	00	0.00	N	2	275
440	20230208	15950	15075	16300	14900	1464364	23088145200	00	0.00	N	2	1025
441	20230207	14925	14575	15075	14450	489300	7230514500	00	0.00	N	2	300
442	20230206	14625	14900	14900	14525	370944	5445484300	00	0.00	N	5	-450
443	20230203	15075	15025	15125	14775	394940	5915606900	00	0.00	N	3	0
444	20230202	15075	14650	15350	14625	1525052	22975860100	00	0.00	N	2	725
445	20230201	14350	14275	14650	14275	552712	7992818400	00	0.00	N	2	100
446	20230131	14250	13975	14275	13900	465648	6576226100	00	0.00	N	2	100
447	20230130	14150	14450	14475	13925	630424	8902205300	00	0.00	N	5	-325
448	20230127	14475	14550	14575	14225	427864	6160520400	00	0.00	N	5	-50
449	20230126	14525	15000	15000	14475	607516	8878685200	00	0.00	N	5	-250
450	20230125	14775	14725	15150	14550	1066772	15916387900	00	0.00	N	2	275
451	20230120	14500	14525	14750	14200	493388	7110843200	00	0.00	N	5	-50
452	20230119	14550	14400	14675	14275	474948	6886691100	00	0.00	N	5	-25
453	20230118	14575	14750	14750	14300	574800	8331896200	00	0.00	N	5	-125
454	20230117	14700	14675	15450	14550	1594536	23876576700	00	0.00	N	2	25
455	20230116	14675	14350	14950	14100	2436588	35308479200	00	0.00	N	2	200
456	20230113	14475	13700	14825	13700	1118684	16219770000	00	0.00	N	2	750
457	20230112	13725	13425	13900	13325	599548	8158816000	00	0.00	N	2	375
458	20230111	13350	13625	13675	13050	623228	8291244400	00	0.00	N	5	-125
459	20230110	13475	13825	13875	13450	414916	5630586800	00	0.00	N	5	-425
460	20230109	13900	13950	14100	13800	287632	3999461000	00	0.00	N	2	25
461	20230106	13875	13300	14125	13050	557092	7596473900	00	0.00	N	2	400
462	20230105	13475	13950	14050	13400	472580	6458468700	00	0.00	N	5	-375
463	20230104	13850	12950	13900	12800	658572	8972950700	00	0.00	N	2	725
464	20230103	13125	13375	13375	12875	281256	3677163200	00	0.00	N	5	-225
465	20230102	13350	13550	13775	13175	257460	3445859000	00	0.00	N	5	-25
466	20221229	13375	13800	13950	13300	316404	4252059600	00	0.00	N	5	-600
467	20221228	13975	14200	14275	13775	473232	6604089700	02	0.00	N	5	-500
468	20221227	14475	14000	14525	13950	497312	7095165300	00	0.00	N	2	550
469	20221226	13925	13775	13925	13425	447028	6109773200	00	0.00	N	2	75
470	20221223	13850	14125	14150	13800	493080	6878624500	00	0.00	N	5	-475
471	20221222	14325	14325	14600	14250	343436	4952045700	00	0.00	N	2	150
472	20221221	14175	14500	14600	14150	207536	2976773600	00	0.00	N	5	-175
473	20221220	14350	14325	14600	14050	234444	3372811900	00	0.00	N	2	50
474	20221219	14300	14225	14525	14050	214916	3060573200	00	0.00	N	5	-50
475	20221216	14350	14250	14575	14225	195668	2819975800	00	0.00	N	5	-200
476	20221215	14550	14500	14700	14500	205916	2997404700	00	0.00	N	5	-200
477	20221214	14750	14625	15050	14500	424676	6275152000	00	0.00	N	2	250
478	20221213	14500	14825	14950	14100	533188	7680008200	00	0.00	N	5	-275
479	20221212	14775	15075	15225	14775	264128	3937338500	00	0.00	N	5	-500
480	20221209	15275	15250	15400	14950	805252	12212281400	00	0.00	N	2	175
481	20221208	15100	14925	15475	14625	1392256	21085769200	00	0.00	N	2	100
482	20221207	15000	14875	15150	14575	412576	6132666500	00	0.00	N	5	-75
483	20221206	15075	15575	15700	15050	568624	8709857200	00	0.00	N	5	-675
484	20221205	15750	15600	15900	15275	305616	4763136600	00	0.00	N	2	175
485	20221202	15575	15925	16075	15475	397124	6292492700	00	0.00	N	5	-350
486	20221201	15925	15625	15975	15550	572524	9067076700	00	0.00	N	2	700
487	20221130	15225	14550	15425	14525	872420	13228193100	00	0.00	N	2	550
488	20221129	14675	14750	14825	14450	445456	6520913500	00	0.00	N	5	-200
489	20221128	14875	15200	15400	14700	394648	5875312800	00	0.00	N	5	-425
490	20221125	15300	15625	15750	15225	429888	6638929900	00	0.00	N	2	25
491	20221124	15275	14800	15475	14775	493612	7516892700	00	0.00	N	2	625
492	20221123	14650	14850	15000	14575	392920	5779169700	00	0.00	N	3	0
493	20221122	14650	14875	15050	14525	494452	7296758500	00	0.00	N	5	-375
494	20221121	15025	15650	15650	14875	722324	10901096700	00	0.00	N	5	-675
495	20221118	15700	16850	16925	15675	1045380	16775664300	00	0.00	N	5	-1050
496	20221117	16750	16275	16875	15875	909828	14980923400	00	0.00	N	2	225
497	20221116	16525	16875	17025	16375	601188	10037591000	00	0.00	N	5	-175
498	20221115	16700	15950	16875	15825	880800	14368334700	00	0.00	N	2	1050
499	20221114	15650	16950	17075	15650	1326924	21322719400	00	0.00	N	5	-1325
500	20221111	16975	17000	17275	16675	893592	15205264200	00	0.00	N	2	675
501	20221110	16300	16150	16600	16075	379752	6195005800	00	0.00	N	5	-200
502	20221109	16500	16250	16500	16000	459056	7467072000	00	0.00	N	2	250
503	20221108	16250	16100	16575	15775	857828	13950380400	00	0.00	N	2	275
504	20221107	15975	15000	16225	14900	1761780	27554204000	00	0.00	N	2	1225
505	20221104	14750	14125	14850	14075	431228	6227132300	00	0.00	N	2	400
506	20221103	14350	13950	14350	13900	261804	3718785600	00	0.00	N	2	50
507	20221102	14300	14725	14775	14100	539032	7717193900	00	0.00	N	5	-400
508	20221101	14700	14500	14700	14375	227500	3307912600	00	0.00	N	2	125
509	20221031	14575	14500	14775	14225	374276	5463765500	00	0.00	N	2	325
510	20221028	14250	14075	14475	13650	518928	7311281500	00	0.00	N	3	0
511	20221027	14250	14375	14575	14050	498056	7120737700	00	0.00	N	5	-225
512	20221026	14475	14650	14875	14300	528660	7726029700	00	0.00	N	5	-125
513	20221025	14600	14475	14825	14125	798908	11650181500	00	0.00	N	2	250
514	20221024	14350	13950	14500	13725	816088	11624315900	00	0.00	N	2	750
515	20221021	13600	13375	13750	13175	595264	8062337300	00	0.00	N	2	350
516	20221020	13250	13000	13500	12850	750720	9871648600	00	0.00	N	2	75
517	20221019	13175	13850	13900	13175	748372	10112537900	00	0.00	N	5	-575
518	20221018	13750	13400	13850	13100	1105424	14968560100	00	0.00	N	2	675
519	20221017	13075	12000	13125	12000	3711480	46543170450	00	0.00	N	5	-150
520	20221014	13225	13400	13550	13125	537576	7172109600	00	0.00	N	2	375
521	20221013	12850	13500	13775	12850	472808	6211787700	00	0.00	N	5	-875
522	20221012	13725	13825	14100	13450	768860	10544815400	00	0.00	N	5	-300
523	20221011	14025	13750	14075	13350	858324	11860106600	00	0.00	N	5	-350
524	20221007	14375	14775	14950	14325	662680	9662096900	00	0.00	N	5	-625
525	20221006	15000	15125	15200	14650	714400	10680159700	00	0.00	N	2	125
526	20221005	14875	15250	15625	14750	1175336	17833801000	00	0.00	N	2	25
527	20221004	14850	14275	15075	14000	1354076	19887836700	00	0.00	N	2	1050
528	20220930	13800	13500	13950	12525	1476020	19522668500	00	0.00	N	5	-50
529	20220929	13850	14975	15150	13675	1146760	16499052000	00	0.00	N	5	-800
530	20220928	14650	14950	15325	14450	866864	12908233500	00	0.00	N	5	-300
531	20220927	14950	14825	15125	14350	502300	7466772700	00	0.00	N	2	325
532	20220926	14625	15500	15500	14250	906944	13477364000	00	0.00	N	5	-1150
533	20220923	15775	16125	16775	15600	1188596	19272328100	00	0.00	N	5	-350
534	20220922	16125	16000	16375	15775	404372	6513641000	00	0.00	N	5	-225
535	20220921	16350	15925	16550	15300	970920	15583063100	00	0.00	N	2	150
536	20220920	16200	15950	16550	15850	705408	11451797000	00	0.00	N	2	575
537	20220919	15625	16200	16750	15625	948740	15278963100	00	0.00	N	5	-575
538	20220916	16200	16800	17025	16125	741028	12255139300	00	0.00	N	5	-850
539	20220915	17050	17375	17675	16900	753960	13008835600	00	0.00	N	5	-325
540	20220914	17375	16725	17500	16375	1038204	17660081700	00	0.00	N	2	75
541	20220913	17300	16675	18050	16525	2352096	40992510600	00	0.00	N	2	700
542	20220908	16600	15875	16850	15550	1656308	27128124400	00	0.00	N	2	925
543	20220907	15675	15625	15875	15275	557928	8705485500	00	0.00	N	2	25
544	20220906	15650	15000	15800	15000	665096	10344028900	00	0.00	N	2	700
545	20220905	14950	15500	15725	14650	784612	11782033200	00	0.00	N	5	-575
546	20220902	15525	15800	16100	15375	687036	10783052000	00	0.00	N	5	-225
547	20220901	15750	16125	16700	15575	1658216	26860708900	00	0.00	N	5	-950
548	20220831	16700	16100	17000	15400	2605412	42418742700	00	0.00	N	2	500
549	20220830	16200	15225	16200	14850	1028368	15927789800	00	0.00	N	2	1125
550	20220829	15075	15200	15450	14625	1032356	15519205600	00	0.00	N	5	-950
551	20220826	16025	15500	16325	15375	1328484	21198874900	00	0.00	N	2	400
552	20220825	15625	15325	15750	14900	1132908	17421728000	00	0.00	N	2	550
553	20220824	15075	14250	15100	14125	700868	10336292700	00	0.00	N	2	950
554	20220823	14125	14775	15300	13900	919688	13326522300	00	0.00	N	5	-750
555	20220822	14875	14500	15350	14300	616268	9235400700	00	0.00	N	2	50
556	20220819	14825	15050	15425	14750	772108	11641887400	00	0.00	N	5	-375
557	20220818	15200	13950	15250	13500	2989484	43366693600	00	0.00	N	2	1275
558	20220817	13925	14050	14125	13475	1699356	23349220700	00	0.00	N	5	-75
559	20220816	14000	14350	14525	13950	1567328	22177218400	00	0.00	N	5	-550
560	20220812	14550	14775	15025	14525	460664	6762646500	00	0.00	N	5	-400
561	20220811	14950	15575	16225	14875	988892	15277007100	00	0.00	N	5	-275
562	20220810	15225	15550	15775	15000	706332	10823508400	00	0.00	N	5	-575
563	20220809	15800	15150	16075	14950	1400204	21822242500	00	0.00	N	2	475
564	20220808	15325	13850	15825	13700	2455820	37036441100	00	0.00	N	2	1450
565	20220805	13875	13475	14700	13350	1644684	22967469200	00	0.00	N	2	700
566	20220804	13175	13775	13800	13150	473472	6358191100	00	0.00	N	5	-500
567	20220803	13675	13300	13900	13150	576456	7786106900	00	0.00	N	2	300
568	20220802	13375	13725	13725	13150	613472	8190206900	00	0.00	N	5	-350
569	20220801	13725	14100	14450	13725	785480	10975036100	00	0.00	N	5	-600
570	20220729	14325	14100	14475	13925	605052	8623915900	00	0.00	N	2	250
571	20220728	14075	14625	14850	14075	828976	11898415700	00	0.00	N	5	-400
572	20220727	14475	14500	15300	14325	1429768	21040359300	00	0.00	N	5	-200
573	20220726	14675	15650	15900	14575	1904192	28640827000	00	0.00	N	5	-425
574	20220725	15100	14775	16200	14525	4108208	64079329400	00	0.00	N	2	50
575	20220722	15050	15750	16575	14875	4162872	65267705400	00	0.00	N	5	-950
576	20220721	16000	13950	16825	13875	14256172	222615823500	00	0.00	N	2	1875
577	20220720	14125	14000	14400	13025	4208972	57796545700	00	0.00	N	2	125
578	20220719	14000	12650	15975	12475	17745272	256406460650	00	0.00	N	2	1125
579	20220718	12875	11025	13450	10812	10404160	127510639550	00	0.00	N	2	2062
580	20220715	10812	12500	16250	10525	11008752	127689544050	00	0.00	N	5	-1687