KissMeData/036420/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241120	9030	8950	9080	8830	22826	204423330	00	0.00	N	2	80
3	20241119	8950	8600	9020	8560	33449	296688950	00	0.00	N	2	410
4	20241118	8540	8210	8540	8210	27614	232865770	00	0.00	N	2	290
5	20241115	8250	7850	8250	7810	65186	522432510	00	0.00	N	2	160
6	20241114	8090	8140	8200	8000	19405	157418120	00	0.00	N	2	10
7	20241113	8080	8060	8330	8000	62132	502197500	00	0.00	N	5	-210
8	20241112	8290	8570	8690	8220	49470	415817580	00	0.00	N	5	-390
9	20241111	8680	8870	8960	8640	27332	238342260	00	0.00	N	5	-190
10	20241108	8870	8960	9130	8810	35037	313219870	00	0.00	N	5	-130
11	20241107	9000	9020	9150	8790	21319	190615410	00	0.00	N	5	-30
12	20241106	9030	9330	9360	9030	27786	253365650	00	0.00	N	5	-260
13	20241105	9290	9210	9360	9210	19745	183687650	00	0.00	N	2	80
14	20241104	9210	9390	9390	9100	24178	223227290	00	0.00	N	2	110
15	20241101	9100	9100	9170	9000	11294	102766740	00	0.00	N	3	0
16	20241031	9100	9370	9380	9100	52683	481951860	00	0.00	N	5	-230
17	20241030	9330	9520	9520	9330	37507	352804950	00	0.00	N	5	-170
18	20241029	9500	9880	10000	9400	81896	784161310	00	0.00	N	5	-120
19	20241028	9620	9560	10080	9400	168861	1636249770	00	0.00	N	5	-1000
20	20241025	10620	10140	10620	10140	60746	632718100	00	0.00	N	2	420
21	20241024	10200	10340	10380	9970	30803	313577240	00	0.00	N	5	-110
22	20241023	10310	10560	10590	10230	50620	523727540	00	0.00	N	5	-240
23	20241022	10550	10520	10690	10310	72977	767556130	00	0.00	N	3	0
24	20241021	10550	10380	11100	10360	178967	1919317060	00	0.00	N	2	300
25	20241018	10250	10550	10960	10160	47912	502075030	00	0.00	N	5	-170
26	20241017	10420	10390	10420	10230	15857	163628360	00	0.00	N	2	30
27	20241016	10390	10550	10550	10230	27127	280829960	00	0.00	N	5	-160
28	20241015	10550	10450	10930	10350	108704	1170234520	00	0.00	N	2	160
29	20241014	10390	10040	10460	9810	39717	403445180	00	0.00	N	2	250
30	20241011	10140	10160	10200	9990	23446	236592810	00	0.00	N	5	-40
31	20241010	10180	9800	10180	9600	49675	493111810	00	0.00	N	2	380
32	20241008	9800	9900	9970	9790	21108	207829300	00	0.00	N	5	-100
33	20241007	9900	9810	9980	9750	28456	280147450	00	0.00	N	2	90
34	20241004	9810	10130	10180	9770	69418	685732650	00	0.00	N	5	-320
35	20241002	10130	10100	10410	10050	33697	342096660	00	0.00	N	5	-280
36	20240930	10410	10910	10910	10340	50155	528566050	00	0.00	N	5	-390
37	20240927	10800	11010	11260	10500	89220	980326290	00	0.00	N	5	-230
38	20240926	11030	10400	11050	10270	138374	1490639690	00	0.00	N	2	890
39	20240925	10140	11100	11100	10060	166049	1742991310	00	0.00	N	5	-960
40	20240924	11100	10950	11210	10500	148497	1622772230	00	0.00	N	2	450
41	20240923	10650	9790	10760	9790	167313	1751579690	00	0.00	N	2	920
42	20240920	9730	9610	9730	9550	20781	200599130	00	0.00	N	2	170
43	20240919	9560	9280	9600	9280	22396	212185750	00	0.00	N	2	220
44	20240913	9340	9330	9380	9200	9783	90862550	00	0.00	N	2	60
45	20240912	9280	9260	9340	9200	13116	121372170	00	0.00	N	2	30
46	20240911	9250	9390	9390	9110	23571	216741840	00	0.00	N	5	-140
47	20240910	9390	9450	9600	9220	17188	161120790	00	0.00	N	5	-110
48	20240909	9500	9580	9620	9390	19581	185856890	00	0.00	N	5	-90
49	20240906	9590	9880	9940	9590	17865	172517770	00	0.00	N	5	-240
50	20240905	9830	9980	10050	9790	20138	199493900	00	0.00	N	2	40
51	20240904	9790	10050	10100	9780	36190	359006010	00	0.00	N	5	-510
52	20240903	10300	10250	10390	10000	27861	286377300	00	0.00	N	2	40
53	20240902	10260	10320	10330	10090	21256	217386390	00	0.00	N	5	-60
54	20240830	10320	10100	10350	9980	24568	251069810	00	0.00	N	2	220
55	20240829	10100	9910	10260	9910	19975	202150150	00	0.00	N	5	-120
56	20240828	10220	10070	10330	9870	60581	614204970	00	0.00	N	2	110
57	20240827	10110	9800	10210	9610	54984	548343570	00	0.00	N	2	310
58	20240826	9800	9580	9800	9460	39619	383798320	00	0.00	N	2	290
59	20240823	9510	9440	9510	9250	20989	196939300	00	0.00	N	2	70
60	20240822	9440	9430	9530	9380	23426	221403390	00	0.00	N	2	80
61	20240821	9360	9330	9520	9320	30073	283353640	00	0.00	N	2	110
62	20240820	9250	9070	9270	9070	24289	223931480	00	0.00	N	2	190
63	20240819	9060	9050	9200	9020	14567	132726100	00	0.00	N	2	10
64	20240816	9050	9200	9270	8950	36843	335130350	00	0.00	N	5	-140
65	20240814	9190	9080	9200	9080	13420	122690520	00	0.00	N	2	150
66	20240813	9040	9200	9240	8970	17265	156623030	00	0.00	N	5	-150
67	20240812	9190	8980	9320	8980	22670	208136190	00	0.00	N	2	160
68	20240809	9030	9000	9210	9000	18452	168621720	00	0.00	N	5	-40
69	20240808	9070	8800	9170	8800	19301	174428890	00	0.00	N	5	-70
70	20240807	9140	8580	9170	8580	50851	458278720	00	0.00	N	2	580
71	20240806	8560	8240	8790	8240	64984	556389170	00	0.00	N	2	280
72	20240805	8280	9100	9100	8040	123713	1058861470	00	0.00	N	5	-840
73	20240802	9120	9390	9390	9100	44961	412311050	00	0.00	N	5	-310
74	20240801	9430	9140	9530	9140	32607	307202730	00	0.00	N	2	290
75	20240731	9140	9150	9290	9100	24498	224460500	00	0.00	N	3	0
76	20240730	9140	9420	9460	9140	39529	364434970	00	0.00	N	5	-280
77	20240729	9420	9500	9550	9390	16546	156442330	00	0.00	N	2	40
78	20240726	9380	9380	9490	9220	55756	520723280	00	0.00	N	5	-90
79	20240725	9470	9410	9580	9350	29822	281176240	00	0.00	N	5	-120
80	20240724	9590	9540	9620	9510	22666	217001600	00	0.00	N	2	50
81	20240723	9540	9860	10030	9540	102957	1000625940	00	0.00	N	5	-460
82	20240722	10000	10300	10300	9930	50706	508775720	00	0.00	N	5	-300
83	20240719	10300	10400	10400	10200	17706	181822230	00	0.00	N	2	20
84	20240718	10280	10430	10430	10270	32468	334683250	00	0.00	N	5	-150
85	20240717	10430	10600	10610	10400	44288	464563600	00	0.00	N	5	-80
86	20240716	10510	10550	10840	10510	35603	376423460	00	0.00	N	5	-110
87	20240715	10620	10880	10880	10550	35658	378864570	00	0.00	N	5	-140
88	20240712	10760	10900	10980	10680	32678	353255680	00	0.00	N	5	-30
89	20240711	10790	10830	11160	10680	74326	811898220	00	0.00	N	5	-40
90	20240710	10830	11000	11060	10830	25511	278086290	00	0.00	N	5	-160
91	20240709	10990	11140	11200	10990	39720	438010950	00	0.00	N	5	-150
92	20240708	11140	11200	11280	11080	20657	229795670	00	0.00	N	5	-50
93	20240705	11190	10890	11200	10840	29642	328262280	00	0.00	N	2	200
94	20240704	10990	10840	11030	10560	44901	484437080	00	0.00	N	2	20
95	20240703	10970	11090	11150	10800	40112	438983660	00	0.00	N	5	-190
96	20240702	11160	11220	11280	11080	28947	322543900	00	0.00	N	5	-60
97	20240701	11220	11220	11330	11120	25193	281848670	00	0.00	N	2	20
98	20240628	11200	11500	11610	11190	51102	577948940	00	0.00	N	5	-330
99	20240627	11530	11710	11710	11020	11165	129060800	00	0.00	N	5	-160
100	20240626	11690	11670	11720	11600	11638	135680220	00	0.00	N	2	20
101	20240625	11670	11630	11720	11490	20826	241728580	00	0.00	N	2	40
102	20240624	11630	11980	12100	11580	28500	333475420	00	0.00	N	5	-350
103	20240621	11980	12020	12020	11860	13286	158377710	00	0.00	N	5	-50
104	20240620	12030	12030	12030	11810	34149	406709080	00	0.00	N	3	0
105	20240619	12030	12050	12100	11910	20053	240937350	00	0.00	N	3	0
106	20240618	12030	12040	12150	12020	21629	261359200	00	0.00	N	5	-10
107	20240617	12040	12150	12180	11970	23827	286897270	00	0.00	N	5	-60
108	20240614	12100	12300	12360	12100	45338	551966770	00	0.00	N	5	-200
109	20240613	12300	12450	12510	12300	30414	377239180	00	0.00	N	5	-170
110	20240612	12470	12510	12550	12410	25021	312248900	00	0.00	N	5	-30
111	20240611	12500	12430	12580	12410	13743	171390980	00	0.00	N	2	20
112	20240610	12480	12460	12540	12400	14083	175645440	00	0.00	N	5	-10
113	20240607	12490	12570	12600	12490	21403	267769630	00	0.00	N	5	-80
114	20240605	12570	12700	12710	12520	19537	245660110	00	0.00	N	5	-120
115	20240604	12690	12720	12770	12590	23988	303340840	00	0.00	N	5	-70
116	20240603	12760	13000	13030	12670	29334	374786230	00	0.00	N	5	-110
117	20240531	12870	12510	12870	12510	36039	460474640	00	0.00	N	2	360
118	20240530	12510	12450	12630	12400	16545	207093210	00	0.00	N	5	-60
119	20240529	12570	12690	12720	12570	25441	321225000	00	0.00	N	5	-110
120	20240528	12680	12930	12930	12480	57902	730865580	00	0.00	N	5	-150
121	20240527	12830	12970	13160	12790	82410	1069148620	00	0.00	N	2	150
122	20240524	12680	12530	12760	12530	23690	299368500	00	0.00	N	3	0
123	20240523	12680	12500	12700	12410	24919	313288110	00	0.00	N	2	270
124	20240522	12410	12450	12560	12410	35978	448308220	00	0.00	N	5	-120
125	20240521	12530	12720	12720	12380	30920	387084630	00	0.00	N	5	-140
126	20240520	12670	12840	12930	12580	31631	402474630	00	0.00	N	5	-170
127	20240517	12840	12980	12980	12800	24426	313694490	00	0.00	N	2	10
128	20240516	12830	12870	13150	12770	44094	566360530	00	0.00	N	5	-20
129	20240514	12850	12850	12970	12800	19627	252757870	00	0.00	N	3	0
130	20240513	12850	13310	13310	12800	62232	804894200	00	0.00	N	5	-460
131	20240510	13310	13030	13400	12960	63980	849367460	00	0.00	N	2	360
132	20240509	12950	13060	13060	12770	62754	806368480	00	0.00	N	5	-110
133	20240508	13060	13020	13160	12970	33126	431930130	00	0.00	N	5	-20
134	20240507	13080	13280	13320	13000	65847	863204770	00	0.00	N	5	-180
135	20240503	13260	13350	13380	13240	26180	348154670	00	0.00	N	2	60
136	20240502	13200	13430	13460	13100	55636	739449690	00	0.00	N	5	-230
137	20240430	13430	13700	13700	13420	47831	644297060	00	0.00	N	5	-230
138	20240429	13660	13600	13950	13520	94765	1297484100	00	0.00	N	2	200
139	20240426	13460	13910	13910	12520	244474	3231544620	00	0.00	N	5	-460
140	20240425	13920	14380	14480	13900	108991	1546575560	00	0.00	N	5	-460
141	20240424	14380	14610	14620	14160	107853	1551363660	00	0.00	N	5	-60
142	20240423	14440	14440	14740	14390	109315	1584484670	00	0.00	N	3	0
143	20240422	14440	14820	14980	14290	135706	1975060710	00	0.00	N	5	-160
144	20240419	14600	14320	14870	14100	184564	2682660360	00	0.00	N	2	270
145	20240418	14330	14150	14590	13980	78187	1121910230	00	0.00	N	2	390
146	20240417	13940	14070	14270	13920	43767	614390590	00	0.00	N	5	-130
147	20240416	14070	13960	14360	13960	53462	754384310	00	0.00	N	5	-150
148	20240415	14220	13760	14220	13760	54999	771611260	00	0.00	N	2	110
149	20240412	14110	14660	14660	14110	81472	1161475200	00	0.00	N	5	-550
150	20240411	14660	13900	14740	13880	155531	2247850000	00	0.00	N	2	460
151	20240409	14200	14220	14500	13840	79694	1115128390	00	0.00	N	5	-20
152	20240408	14220	14510	14900	14160	110211	1595377130	00	0.00	N	2	270
153	20240405	13950	14260	14260	13810	66200	922301570	00	0.00	N	5	-340
154	20240404	14290	14300	14320	14070	39540	560974280	00	0.00	N	5	-10
155	20240403	14300	13920	14340	13810	81094	1141618920	00	0.00	N	2	260
156	20240402	14040	14420	14420	14000	45917	646538750	00	0.00	N	5	-350
157	20240401	14390	14030	14460	14030	72652	1042031470	00	0.00	N	2	570
158	20240329	13820	13960	14060	13690	41474	574033420	00	0.00	N	5	-140
159	20240328	13960	14110	14240	13960	42446	596612400	00	0.00	N	5	-220
160	20240327	14180	13950	14420	13920	67979	968230870	00	0.00	N	2	200
161	20240326	13980	14200	14200	13940	40452	567252330	00	0.00	N	5	-220
162	20240325	14200	14010	14330	13940	77186	1090911010	00	0.00	N	2	270
163	20240322	13930	13350	14100	13340	69642	963188710	00	0.00	N	2	450
164	20240321	13480	13700	13750	13350	48940	659668370	00	0.00	N	5	-150
165	20240320	13630	13870	14090	13500	72389	997171100	00	0.00	N	5	-100
166	20240319	13730	13620	14200	13420	118376	1641077480	00	0.00	N	2	110
167	20240318	13620	13030	13620	12850	129619	1722262540	00	0.00	N	2	590
168	20240315	13030	12700	13050	12590	107102	1385869030	00	0.00	N	2	560
169	20240314	12470	12550	12570	12400	25283	315117790	00	0.00	N	5	-80
170	20240313	12550	12560	12710	12460	33949	426800220	00	0.00	N	5	-10
171	20240312	12560	12490	12660	12340	30438	380497600	00	0.00	N	2	30
172	20240311	12530	12720	12740	12440	39387	493717550	00	0.00	N	5	-190
173	20240308	12720	12300	12860	12270	62096	778846000	00	0.00	N	2	420
174	20240307	12300	12120	12300	12100	25686	313630830	00	0.00	N	2	90
175	20240306	12210	12050	12280	12050	20892	254222280	00	0.00	N	2	50
176	20240305	12160	12370	12430	12060	42647	519619590	00	0.00	N	5	-320
177	20240304	12480	12640	12720	12360	38289	477829920	00	0.00	N	5	-150
178	20240229	12630	12900	12900	12520	39321	498902210	00	0.00	N	5	-270
179	20240228	12900	12740	12900	12620	34609	439004130	00	0.00	N	2	170
180	20240227	12730	13220	13240	12710	37078	476888870	00	0.00	N	5	-490
181	20240226	13220	13200	13320	13010	26787	352611360	00	0.00	N	2	20
182	20240223	13200	13240	13320	13080	34167	450717660	00	0.00	N	5	-40
183	20240222	13240	13360	13390	13130	32827	435629350	00	0.00	N	5	-150
184	20240221	13390	13230	13390	13150	51618	686874320	00	0.00	N	2	150
185	20240220	13240	13260	13290	13160	34285	452959060	00	0.00	N	5	-10
186	20240219	13250	12840	13260	12840	64577	847632400	00	0.00	N	2	290
187	20240216	12960	13010	13020	12740	30369	390350880	00	0.00	N	2	40
188	20240215	12920	13050	13050	12880	22570	292335510	00	0.00	N	5	-60
189	20240214	12980	12570	13030	12570	38771	501115680	00	0.00	N	2	200
190	20240213	12780	12520	12780	12400	45104	572182240	00	0.00	N	2	270
191	20240208	12510	12400	12800	12390	46146	579290800	00	0.00	N	5	-270
192	20240207	12780	12220	12800	12160	80097	1005865120	00	0.00	N	2	490
193	20240206	12290	12020	12290	11890	34049	411824430	00	0.00	N	2	270
194	20240205	12020	12170	12270	12010	32251	389445800	00	0.00	N	5	-270
195	20240202	12290	12100	12350	12070	31901	390555350	00	0.00	N	2	260
196	20240201	12030	11960	12150	11750	50454	602198520	00	0.00	N	5	-70
197	20240131	12100	12360	12490	12100	44889	547852300	00	0.00	N	5	-410
198	20240130	12510	12720	12890	12300	113552	1421606820	00	0.00	N	5	-160
199	20240129	12670	13000	13040	12620	50448	641556730	00	0.00	N	5	-310
200	20240126	12980	12970	13130	12700	32842	426925060	00	0.00	N	2	10
201	20240125	12970	13020	13030	12670	60682	778085910	00	0.00	N	5	-40
202	20240124	13010	13000	13410	12920	98012	1285897480	00	0.00	N	2	300
203	20240123	12710	12860	13210	12670	92432	1188430710	00	0.00	N	5	-150
204	20240122	12860	12920	13000	12770	43102	552951480	00	0.00	N	5	-60
205	20240119	12920	13000	13300	12840	51015	663127440	00	0.00	N	5	-160
206	20240118	13080	13030	13270	12860	38699	504340560	00	0.00	N	2	50
207	20240117	13030	13640	13640	12920	64813	850521150	00	0.00	N	5	-420
208	20240116	13450	13840	13840	13330	54554	737000070	00	0.00	N	5	-390
209	20240115	13840	13930	13970	13430	84144	1146625770	00	0.00	N	5	-100
210	20240112	13940	14290	14290	13810	67666	944812190	00	0.00	N	5	-250
211	20240111	14190	14600	14790	14190	102160	1464112390	00	0.00	N	5	-440
212	20240110	14630	14880	14900	14450	61737	898889240	00	0.00	N	5	-250
213	20240109	14880	14990	15080	14820	32754	487968400	00	0.00	N	5	-60
214	20240108	14940	14640	15140	14550	54313	813299860	00	0.00	N	2	330
215	20240105	14610	14940	14940	14560	77771	1139795770	00	0.00	N	5	-330
216	20240104	14940	14990	15040	14620	79239	1177870030	00	0.00	N	5	-100
217	20240103	15040	15140	15160	14830	51209	767673710	00	0.00	N	5	-60
218	20240102	15100	15180	15180	15000	65241	982427450	00	0.00	N	5	-160
219	20231228	15260	15200	15280	15130	43341	659950940	00	0.00	N	2	60
220	20231227	15200	15160	15330	15000	52009	787171500	00	0.00	N	2	30
221	20231226	15170	15760	15800	15010	93434	1430380920	00	0.00	N	5	-690
222	20231222	15860	15190	15940	15100	151117	2368325840	00	0.00	N	2	670
223	20231221	15190	15650	15650	15190	125392	1917092120	00	0.00	N	5	-570
224	20231220	15760	16100	16150	15750	112850	1787184430	00	0.00	N	5	-360
225	20231219	16120	16350	16410	16090	77321	1252967990	00	0.00	N	5	-190
226	20231218	16310	16310	16410	15910	122081	1979315980	00	0.00	N	5	-30
227	20231215	16340	15990	16350	15560	168598	2694936780	00	0.00	N	2	440
228	20231214	15900	15100	16000	14920	214590	3319427490	00	0.00	N	2	900
229	20231213	15000	15580	15640	14890	166898	2516984560	00	0.00	N	5	-470
230	20231212	15470	15740	16140	15430	171268	2673467610	00	0.00	N	5	-490
231	20231211	15960	15670	16320	15660	165550	2653250790	00	0.00	N	2	300
232	20231208	15660	15350	16050	15350	148374	2328767440	00	0.00	N	2	370
233	20231207	15290	15870	16120	15200	176520	2751804520	00	0.00	N	5	-580
234	20231206	15870	15960	16530	15630	217197	3492034140	00	0.00	N	5	-80
235	20231205	15950	16390	16500	15450	306631	4863194350	00	0.00	N	5	-680
236	20231204	16630	18010	18010	16500	519271	8868905640	00	0.00	N	5	-1170
237	20231201	17800	16810	17800	16590	501938	8669669040	00	0.00	N	2	1170
238	20231130	16630	16340	16860	16320	280338	4660286830	00	0.00	N	2	570
239	20231129	16060	15910	16590	15400	303604	4892491840	00	0.00	N	2	130
240	20231128	15930	17200	17380	15920	583478	9718950880	00	0.00	N	5	-750
241	20231127	16680	16300	16790	15470	837860	13566193300	00	0.00	N	2	1560
242	20231124	15120	15000	15300	14970	105864	1603246440	00	0.00	N	2	150
243	20231123	14970	14300	15130	14250	187707	2764049170	00	0.00	N	2	780
244	20231122	14190	13950	14190	13770	66305	925131590	00	0.00	N	2	240
245	20231121	13950	13940	14080	13740	33923	473630100	00	0.00	N	2	10
246	20231120	13940	14100	14170	13890	43866	614605740	00	0.00	N	5	-60
247	20231117	14000	14110	14120	13800	51226	715404330	00	0.00	N	5	-110
248	20231116	14110	13560	14220	13520	124618	1750261020	00	0.00	N	2	530
249	20231115	13580	13400	13620	13250	50337	679459720	00	0.00	N	2	280
250	20231114	13300	12810	13330	12740	66160	873315650	00	0.00	N	2	490
251	20231113	12810	12850	13230	12540	69865	897982950	00	0.00	N	2	10
252	20231110	12800	13230	13230	12760	52843	679322940	00	0.00	N	5	-460
253	20231109	13260	13250	13500	12940	72696	961219500	00	0.00	N	5	-20
254	20231108	13280	12600	13450	12550	109390	1418727860	00	0.00	N	2	630
255	20231107	12650	12800	12800	12290	49697	622375000	00	0.00	N	5	-150
256	20231106	12800	12570	12800	12170	96789	1219225150	00	0.00	N	2	430
257	20231103	12370	12840	12840	12050	118273	1450766610	00	0.00	N	5	-370
258	20231102	12740	12610	12770	12100	78495	984454590	00	0.00	N	2	160
259	20231101	12580	11500	12750	11500	217167	2694259940	00	0.00	N	2	1110
260	20231031	11470	10920	11670	10920	119818	1378795790	00	0.00	N	2	550
261	20231030	10920	10540	11040	10540	38060	413516020	00	0.00	N	2	310
262	20231027	10610	10570	10960	10570	49825	536501310	00	0.00	N	2	40
263	20231026	10570	11060	11110	10570	93917	1009698530	00	0.00	N	5	-840
264	20231025	11410	11300	11450	11100	61407	695389510	00	0.00	N	2	310
265	20231024	11100	11410	11410	10510	99396	1083382260	00	0.00	N	5	-100
266	20231023	11200	11100	11300	11040	37357	415937450	00	0.00	N	5	-20
267	20231020	11220	11310	11530	11000	74426	831297400	00	0.00	N	5	-10
268	20231019	11230	11890	11900	11230	69268	792212560	00	0.00	N	5	-470
269	20231018	11700	11970	12010	11700	33639	396028020	00	0.00	N	5	-260
270	20231017	11960	11810	12110	11810	37803	451344550	00	0.00	N	3	0
271	20231016	11960	12060	12180	11760	46698	553944450	00	0.00	N	5	-290
272	20231013	12250	12540	12540	12100	48273	587665360	00	0.00	N	5	-320
273	20231012	12570	12250	12620	12020	69712	866579260	00	0.00	N	2	330
274	20231011	12240	12040	12270	11970	47165	569854410	00	0.00	N	2	220
275	20231010	12020	12080	12300	11510	68058	808247200	00	0.00	N	5	-60
276	20231006	12080	12020	12160	12000	41032	496927510	00	0.00	N	5	-60
277	20231005	12140	12550	12630	11940	120690	1467703760	00	0.00	N	5	-380
278	20231004	12520	13350	13470	12520	124021	1589535180	00	0.00	N	5	-1180
279	20230927	13700	12990	13740	12930	80649	1064226340	00	0.00	N	2	350
280	20230926	13350	13730	13940	13310	72834	985993740	00	0.00	N	5	-490
281	20230925	13840	14420	14420	13700	127371	1770453790	00	0.00	N	5	-590
282	20230922	14430	14310	14500	14190	79009	1129011460	00	0.00	N	5	-220
283	20230921	14650	14700	14780	14440	65399	951835930	00	0.00	N	5	-50
284	20230920	14700	14820	14850	14610	43181	635134370	00	0.00	N	5	-100
285	20230919	14800	14620	14800	14570	48561	713320630	00	0.00	N	2	50
286	20230918	14750	14900	14990	14520	162956	2393186770	00	0.00	N	5	-170
287	20230915	14920	15180	15230	14900	162048	2423570780	00	0.00	N	5	-270
288	20230914	15190	15110	15250	14990	64634	973280960	00	0.00	N	2	80
289	20230913	15110	15410	15500	15030	61969	936709970	00	0.00	N	5	-380
290	20230912	15490	15120	15670	15120	72055	1116284150	00	0.00	N	2	290
291	20230911	15200	15300	15430	15050	50044	757850190	00	0.00	N	5	-210
292	20230908	15410	15330	15450	15150	37914	578117200	00	0.00	N	2	20
293	20230907	15390	15450	15450	14990	108400	1636956030	00	0.00	N	5	-160
294	20230906	15550	15890	16100	15240	120913	1869077910	00	0.00	N	5	-350
295	20230905	15900	15650	16000	15570	58049	908178760	00	0.00	N	2	170
296	20230904	15730	15650	15730	15480	32621	509612990	00	0.00	N	2	90
297	20230901	15640	16020	16270	15550	42604	674570430	00	0.00	N	5	-380
298	20230831	16020	16060	16310	16010	55065	888488380	00	0.00	N	5	-30
299	20230830	16050	15730	16130	15700	96474	1536830270	00	0.00	N	2	550
300	20230829	15500	15250	15630	15200	51992	806831870	00	0.00	N	2	250
301	20230828	15250	14970	15280	14950	42911	651027840	00	0.00	N	2	300
302	20230825	14950	15030	15160	14880	112516	1683186530	00	0.00	N	5	-260
303	20230824	15210	15180	15270	15130	40300	612253200	00	0.00	N	2	80
304	20230823	15130	15620	15620	15120	77996	1192869310	00	0.00	N	5	-390
305	20230822	15520	15720	15890	15450	82790	1288381280	00	0.00	N	5	-250
306	20230821	15770	15910	16100	15650	66548	1055013270	00	0.00	N	5	-90
307	20230818	15860	16120	16350	15850	117053	1867368880	00	0.00	N	5	-540
308	20230817	16400	16940	16940	16270	140084	2309988430	00	0.00	N	5	-620
309	20230816	17020	17670	17670	16940	119881	2054106670	00	0.00	N	5	-650
310	20230814	17670	17500	17740	17090	140035	2445211560	00	0.00	N	2	170
311	20230811	17500	17690	17690	17060	201239	3459733350	00	0.00	N	5	-190
312	20230810	17690	16870	17890	16860	347930	6110014500	00	0.00	N	2	1050
313	20230809	16640	17100	17390	16490	264911	4435572470	00	0.00	N	5	-350
314	20230808	16990	19300	19300	16990	604613	10980561090	00	0.00	N	5	-1160
315	20230807	18150	17750	18410	17750	194746	3564289290	00	0.00	N	2	400
316	20230804	17750	17820	18050	17370	120114	2130621520	00	0.00	N	2	40
317	20230803	17710	17380	17860	17000	159011	2783788550	00	0.00	N	2	310
318	20230802	17400	17720	17800	17120	200656	3513365580	00	0.00	N	5	-350
319	20230801	17750	16360	17780	16320	371217	6444678650	00	0.00	N	2	1450
320	20230731	16300	16980	16980	15810	361397	5839261960	00	0.00	N	5	-680
321	20230728	16980	15410	17190	15410	425195	7074537020	00	0.00	N	2	1440
322	20230727	15540	14710	15670	14710	113691	1751873220	00	0.00	N	2	530
323	20230726	15010	15410	15580	14710	199297	2993498840	00	0.00	N	5	-670
324	20230725	15680	15210	15810	15170	124268	1931549000	00	0.00	N	2	300
325	20230724	15380	15910	15920	15260	119354	1847042720	00	0.00	N	5	-570
326	20230721	15950	15890	16490	15530	193974	3124516290	00	0.00	N	2	40
327	20230720	15910	16070	16150	15710	97039	1534097150	00	0.00	N	5	-170
328	20230719	16080	16020	16200	15700	79950	1273018230	00	0.00	N	2	80
329	20230718	16000	16490	16620	15920	106050	1712762940	00	0.00	N	5	-390
330	20230717	16390	16090	16490	15920	92158	1497620640	00	0.00	N	2	240
331	20230714	16150	16590	16590	16040	112391	1819270030	00	0.00	N	5	-440
332	20230713	16590	15620	16700	15600	301086	4901538380	00	0.00	N	2	940
333	20230712	15650	15540	15650	15190	84320	1298906300	00	0.00	N	2	110
334	20230711	15540	15180	15700	15070	113760	1742989860	00	0.00	N	2	140
335	20230710	15400	14850	15430	14710	139917	2115456360	00	0.00	N	2	550
336	20230707	14850	15560	15560	14820	232693	3484884030	00	0.00	N	5	-730
337	20230706	15580	15710	15720	15150	159568	2440170880	00	0.00	N	5	-120
338	20230705	15700	16220	16450	15570	219147	3471985970	00	0.00	N	5	-600
339	20230704	16300	17420	17420	16200	222452	3694079250	00	0.00	N	5	-1000
340	20230703	17300	17160	17820	17130	133749	2344838630	00	0.00	N	2	180
341	20230630	17120	16900	17190	16780	76693	1306285780	00	0.00	N	2	310
342	20230629	16810	17050	17050	16720	55486	934424610	00	0.00	N	5	-150
343	20230628	16960	16680	16960	16650	93087	1567167350	00	0.00	N	2	350
344	20230627	16610	16480	16790	16430	108726	1806757330	00	0.00	N	2	60
345	20230626	16550	16960	16990	16410	157297	2605635940	00	0.00	N	5	-410
346	20230623	16960	17080	17400	16920	130819	2226737120	00	0.00	N	5	-40
347	20230622	17000	17580	17800	16970	188338	3258421980	00	0.00	N	5	-530
348	20230621	17530	18520	18780	17500	305805	5472158800	00	0.00	N	5	-1210
349	20230620	18740	18360	19100	18360	134746	2530775470	00	0.00	N	2	380
350	20230619	18360	19090	19090	17520	222525	4134822690	00	0.00	N	5	-740
351	20230616	19100	19000	19300	18820	154404	2933598310	00	0.00	N	2	280
352	20230615	18820	20100	20250	18820	529019	10141508840	00	0.00	N	5	-1180
353	20230614	20000	21000	21450	20000	303154	6189154650	00	0.00	N	5	-950
354	20230613	20950	21500	21500	20900	210042	4420194700	00	0.00	N	5	-450
355	20230612	21400	22400	22450	21350	322140	6976304600	00	0.00	N	5	-1050
356	20230609	22450	22400	22700	22250	115556	2590532250	00	0.00	N	2	150
357	20230608	22300	22550	22650	22200	91967	2056186000	00	0.00	N	5	-200
358	20230607	22500	23300	23350	22500	187407	4286706950	00	0.00	N	5	-500
359	20230605	23000	23450	23700	22800	376679	8753486500	00	0.00	N	2	350
360	20230602	22650	22600	22800	22250	105433	2366701400	00	0.00	N	2	50
361	20230601	22600	22700	22800	22350	116797	2630166600	00	0.00	N	2	150
362	20230531	22450	23700	23700	22400	306012	6960383850	00	0.00	N	5	-1250
363	20230530	23700	22750	23750	22550	295812	6863363850	00	0.00	N	2	1400
364	20230526	22300	22400	22450	22000	152603	3381100650	00	0.00	N	5	-100
365	20230525	22400	22400	22550	22150	94253	2104609350	00	0.00	N	5	-150
366	20230524	22550	22750	22900	22400	124691	2810946350	00	0.00	N	5	-450
367	20230523	23000	23150	23250	22800	81634	1876397500	00	0.00	N	5	-150
368	20230522	23150	23600	23600	22950	128480	2971205850	00	0.00	N	5	-400
369	20230519	23550	23300	23550	22850	110299	2569666600	00	0.00	N	2	500
370	20230518	23050	23600	23750	23000	111696	2612404700	00	0.00	N	5	-550
371	20230517	23600	23050	23600	22850	88633	2075121750	00	0.00	N	2	750
372	20230516	22850	22700	23200	22600	49417	1134653550	00	0.00	N	2	100
373	20230515	22750	22800	23100	22700	49330	1128755450	00	0.00	N	2	50
374	20230512	22700	22650	22750	22450	53742	1217069150	00	0.00	N	2	50
375	20230511	22650	22450	22900	22450	58789	1335334400	00	0.00	N	2	350
376	20230510	22300	22400	22800	22300	64846	1461803500	00	0.00	N	2	50
377	20230509	22250	23000	23000	22100	196747	4406506400	00	0.00	N	5	-1100
378	20230508	23350	24450	24450	23150	114134	2676549350	00	0.00	N	5	-650
379	20230504	24000	24550	24600	23850	73235	1763695500	00	0.00	N	5	-550
380	20230503	24550	24550	25000	24300	101174	2499955650	00	0.00	N	3	0
381	20230502	24550	24150	24750	24000	84948	2078027900	00	0.00	N	2	250
382	20230428	24300	24600	24750	24300	62669	1531273700	00	0.00	N	5	-300
383	20230427	24600	24700	24850	24050	80118	1963993800	00	0.00	N	2	50
384	20230426	24550	24350	24700	23550	164730	4012835900	00	0.00	N	2	750
385	20230425	23800	24300	25000	23400	368149	8899746400	00	0.00	N	2	650
386	20230424	23150	23400	24350	23000	48494	1135918350	00	0.00	N	5	-250
387	20230421	23400	23700	23700	23300	66632	1562969200	00	0.00	N	5	-450
388	20230420	23850	24300	24350	23600	98744	2368551200	00	0.00	N	5	-300
389	20230419	24150	23800	24300	23500	110497	2643942600	00	0.00	N	2	300
390	20230418	23850	23050	23900	23050	189476	4471875450	00	0.00	N	2	800
391	20230417	23050	23450	23450	22650	74509	1707750300	00	0.00	N	2	200
392	20230414	22850	23250	23850	22850	178279	4172978800	00	0.00	N	5	-200
393	20230413	23050	22600	23150	22400	84051	1920001700	00	0.00	N	2	200
394	20230412	22850	22200	22850	22000	96107	2156142200	00	0.00	N	2	800
395	20230411	22050	22100	22250	21850	52078	1146897650	00	0.00	N	3	0
396	20230410	22050	22750	22750	22000	105678	2344128900	00	0.00	N	5	-700
397	20230407	22750	22550	22900	22350	58081	1316835000	00	0.00	N	2	300
398	20230406	22450	22550	22750	22100	75375	1684655000	00	0.00	N	5	-150
399	20230405	22600	22700	23200	22500	85685	1950634300	00	0.00	N	5	-300
400	20230404	22900	22100	22900	21850	104480	2351021500	00	0.00	N	2	800
401	20230403	22100	22550	22850	22000	98125	2193366050	00	0.00	N	5	-350
402	20230331	22450	22700	22700	22400	83336	1873684900	00	0.00	N	5	-250
403	20230330	22700	22800	23000	22400	65479	1483940750	00	0.00	N	2	50
404	20230329	22650	23050	23200	22600	92272	2098400000	00	0.00	N	5	-600
405	20230328	23250	22850	23500	22550	84550	1931892050	00	0.00	N	2	500
406	20230327	22750	23500	23650	22550	61064	1396046450	00	0.00	N	5	-650
407	20230324	23400	23650	23800	23300	56425	1324383600	00	0.00	N	2	50
408	20230323	23350	23400	23650	23050	69927	1626636800	00	0.00	N	5	-300
409	20230322	23650	23800	24050	23650	38520	917408350	00	0.00	N	3	0
410	20230321	23650	23950	24300	23600	45107	1073792150	00	0.00	N	5	-300
411	20230320	23950	23800	24250	23800	45064	1081708400	00	0.00	N	2	150
412	20230317	23800	23600	24200	23550	60742	1453265800	00	0.00	N	2	350
413	20230316	23450	23900	23900	23350	64241	1511788250	00	0.00	N	5	-650
414	20230315	24100	24100	24650	23950	73349	1788244600	00	0.00	N	2	350
415	20230314	23750	24450	24800	23750	102052	2464085200	00	0.00	N	5	-1250
416	20230313	25000	24050	25000	23450	114527	2778896100	00	0.00	N	2	500
417	20230310	24500	23800	24600	23400	114768	2754540000	00	0.00	N	2	550
418	20230309	23950	23950	24450	23700	78041	1876374100	00	0.00	N	5	-50
419	20230308	24000	24150	24300	23800	93171	2231732150	00	0.00	N	5	-500
420	20230307	24500	24700	24700	24300	80850	1973105100	00	0.00	N	5	-200
421	20230306	24700	24950	25200	24500	78527	1946580100	00	0.00	N	5	-200
422	20230303	24900	24700	25250	24650	110746	2760211100	00	0.00	N	2	600
423	20230302	24300	24000	24450	24000	104982	2541121850	00	0.00	N	2	100
424	20230228	24200	24100	24800	24000	81372	1983570400	00	0.00	N	2	50
425	20230227	24150	24200	24300	24000	70479	1699000050	00	0.00	N	5	-350
426	20230224	24500	25150	25300	24450	130456	3222599600	00	0.00	N	5	-650
427	20230223	25150	25300	25350	24950	94050	2358363750	00	0.00	N	3	0
428	20230222	25150	25750	25850	25000	121645	3080319650	00	0.00	N	5	-1000
429	20230221	26150	25950	26600	25550	109051	2856868150	00	0.00	N	2	450
430	20230220	25700	25350	26250	25000	137177	3546098800	00	0.00	N	2	300
431	20230217	25400	25350	25550	25050	59396	1501837150	00	0.00	N	5	-350
432	20230216	25750	25500	25750	25250	99675	2548677150	00	0.00	N	2	550
433	20230215	25200	26300	26300	25050	257802	6546484500	00	0.00	N	5	-1100
434	20230214	26300	26650	26700	25950	148947	3902397850	00	0.00	N	2	50
435	20230213	26250	27600	27700	25900	296272	7818161550	00	0.00	N	5	-1050
436	20230210	27300	28200	28350	27200	179358	4957382050	00	0.00	N	5	-1050
437	20230209	28350	28400	28600	28150	97712	2769019150	00	0.00	N	3	0
438	20230208	28350	28850	28900	28300	119887	3415620200	00	0.00	N	5	-350
439	20230207	28700	27950	28750	27850	168105	4796231250	00	0.00	N	2	650
440	20230206	28050	28450	28450	27850	96983	2719379200	00	0.00	N	5	-400
441	20230203	28450	28050	28750	27600	258615	7327292000	00	0.00	N	2	400
442	20230202	28050	28750	28750	28000	161465	4551499700	00	0.00	N	5	-100
443	20230201	28150	28300	28400	27950	114422	3224780150	00	0.00	N	3	0
444	20230131	28150	28850	28850	27950	144567	4085888050	00	0.00	N	5	-500
445	20230130	28650	29100	29150	28500	146202	4194411650	00	0.00	N	5	-500
446	20230127	29150	29650	29800	29000	153909	4501187100	00	0.00	N	5	-450
447	20230126	29600	30200	30350	29450	355443	10632803900	00	0.00	N	2	100
448	20230125	29500	30200	30600	29200	503285	15005537200	00	0.00	N	2	650
449	20230120	28850	28950	29600	28700	263423	7638902850	00	0.00	N	2	250
450	20230119	28600	29550	29650	27800	476086	13556416300	00	0.00	N	5	-1600
451	20230118	30200	29900	30450	29650	194266	5851017250	00	0.00	N	2	400
452	20230117	29800	30200	30450	29550	106422	3178758800	00	0.00	N	5	-200
453	20230116	30000	29750	30100	29350	154128	4590943950	00	0.00	N	2	650
454	20230113	29350	29850	29950	29050	120081	3520423300	00	0.00	N	5	-250
455	20230112	29600	29950	30050	29400	110865	3296400550	00	0.00	N	5	-250
456	20230111	29850	28850	30000	28800	199107	5896285900	00	0.00	N	2	1250
457	20230110	28600	28800	28950	28250	112500	3227642500	00	0.00	N	5	-100
458	20230109	28700	29050	29250	28600	100955	2910629000	00	0.00	N	2	50
459	20230106	28650	28750	29050	28200	114961	3294241300	00	0.00	N	5	-350
460	20230105	29000	28450	29600	28450	259836	7565880900	00	0.00	N	2	1050
461	20230104	27950	28050	28550	27600	118351	3319279650	00	0.00	N	5	-300
462	20230103	28250	27800	28850	27500	147461	4143672850	00	0.00	N	2	150
463	20230102	28100	28550	28750	27050	196155	5424518700	00	0.00	N	5	-450
464	20221229	28550	29150	29800	28200	169292	4915947150	00	0.00	N	5	-600
465	20221228	29150	29200	29900	29000	116726	3419784200	02	0.00	N	5	-250
466	20221227	29400	29000	30000	28800	216426	6343799500	00	0.00	N	2	400
467	20221226	29000	29950	30100	28350	337224	9771309300	00	0.00	N	5	-1200
468	20221223	30200	30950	31400	29950	305332	9293557600	00	0.00	N	5	-1750
469	20221222	31950	31950	32150	30700	623758	19668167200	00	0.00	N	5	-1050
470	20221221	33000	32000	33000	30950	492553	15863172100	00	0.00	N	2	1750
471	20221220	31250	32650	32650	31000	421647	13451698050	00	0.00	N	5	-1300
472	20221219	32550	31700	32900	31650	423218	13683694600	00	0.00	N	2	850
473	20221216	31700	29800	31800	29700	462619	14372540300	00	0.00	N	2	1050
474	20221215	30650	32200	32200	29650	834971	25456231650	00	0.00	N	5	-1700
475	20221214	32350	33000	33500	31800	424110	13813412050	00	0.00	N	5	-450
476	20221213	32800	35300	35350	32500	670758	22408918900	00	0.00	N	5	-2350
477	20221212	35150	33550	35650	33100	850144	29336905350	00	0.00	N	2	2050
478	20221209	33100	31500	33100	31300	624434	20211493350	00	0.00	N	2	2400
479	20221208	30700	31350	32950	30000	648995	20346435050	00	0.00	N	5	-200
480	20221207	30900	29250	31050	29100	307292	9370226950	00	0.00	N	2	1500
481	20221206	29400	29300	30450	29250	204399	6090736050	00	0.00	N	5	-400
482	20221205	29800	30450	31000	29200	409543	12333123550	00	0.00	N	5	-500
483	20221202	30300	29350	30450	29150	611416	18282274850	00	0.00	N	2	1550
484	20221201	28750	27850	29250	27550	520106	14830408200	00	0.00	N	2	1550
485	20221130	27200	27450	27800	27150	260960	7136556750	00	0.00	N	5	-650
486	20221129	27850	28150	28300	26950	297648	8209646700	00	0.00	N	3	0
487	20221128	27850	29100	29200	27200	695569	19716945400	00	0.00	N	5	-300
488	20221125	28150	27550	28350	26800	495870	13704226650	00	0.00	N	2	300
489	20221124	27850	25950	28750	25500	1366996	37643157350	00	0.00	N	2	1900
490	20221123	25950	25200	27200	25050	1047220	27400088700	00	0.00	N	2	1700
491	20221122	24250	25000	25250	23700	250259	6088763800	00	0.00	N	5	-850
492	20221121	25100	25800	26100	24650	483242	12250175000	00	0.00	N	3	0
493	20221118	25100	25450	26400	24800	253128	6484988950	00	0.00	N	5	-150
494	20221117	25250	25750	26200	24950	131198	3341005400	00	0.00	N	5	-500
495	20221116	25750	25450	26800	25100	327305	8491964200	00	0.00	N	2	300
496	20221115	25450	24450	25450	24450	111588	2805242750	00	0.00	N	2	700
497	20221114	24750	25150	25300	24700	128896	3219796150	00	0.00	N	5	-450
498	20221111	25200	24600	25200	24200	238932	5921773600	00	0.00	N	2	1450
499	20221110	23750	23400	24500	23200	122663	2935347850	00	0.00	N	2	50
500	20221109	23700	24100	24450	23600	156447	3754312950	00	0.00	N	5	-200
501	20221108	23900	22700	24200	22700	341987	8059634000	00	0.00	N	2	1600
502	20221107	22300	21050	22300	20850	192916	4192088700	00	0.00	N	2	1300
503	20221104	21000	21250	21550	20850	266935	5629801350	00	0.00	N	5	-1050
504	20221103	22050	21900	22200	21500	116164	2528327350	00	0.00	N	5	-350
505	20221102	22400	22400	22650	22100	70541	1581933350	00	0.00	N	3	0
506	20221101	22400	22100	22950	22100	122693	2762328800	00	0.00	N	2	350
507	20221031	22050	22150	22300	21550	81326	1779155550	00	0.00	N	2	300
508	20221028	21750	22050	22650	21650	81479	1797062750	00	0.00	N	5	-600
509	20221027	22350	21700	22500	21700	74361	1649821150	00	0.00	N	2	700
510	20221026	21650	22250	22250	21650	63143	1378498750	00	0.00	N	5	-450
511	20221025	22100	22500	22650	21950	89637	1991785800	00	0.00	N	5	-400
512	20221024	22500	22350	22750	22150	107096	2404479100	00	0.00	N	2	750
513	20221021	21750	22250	22400	21250	181901	3960506950	00	0.00	N	5	-800
514	20221020	22550	24250	24550	22400	260334	5960411250	00	0.00	N	5	-1750
515	20221019	24300	25350	25700	24250	347334	8646683800	00	0.00	N	2	450
516	20221018	23850	23550	23900	22950	205491	4829571250	00	0.00	N	2	900
517	20221017	22950	22900	23150	22100	251908	5677918250	00	0.00	N	5	-900
518	20221014	23850	23450	24200	23350	128511	3057860250	00	0.00	N	2	950
519	20221013	22900	23850	24050	22700	150978	3480819300	00	0.00	N	5	-1200
520	20221012	24100	24250	24950	23650	128720	3123303600	00	0.00	N	5	-700
521	20221011	24800	24700	25500	23400	179173	4333314900	00	0.00	N	5	-900
522	20221007	25700	26250	26300	25300	107627	2784711400	00	0.00	N	5	-800
523	20221006	26500	26100	26700	25750	79566	2098707300	00	0.00	N	2	750
524	20221005	25750	27800	28100	25650	144103	3792637000	00	0.00	N	5	-1800
525	20221004	27550	26900	27750	26900	57966	1593169650	00	0.00	N	2	1000
526	20220930	26550	25600	26800	25600	100234	2633152800	00	0.00	N	2	300
527	20220929	26250	26650	27550	26250	164844	4440510250	00	0.00	N	2	250
528	20220928	26000	27650	27800	25650	253253	6701062750	00	0.00	N	5	-1850
529	20220927	27850	28450	28850	26950	279467	7759028900	00	0.00	N	5	-900
530	20220926	28750	32400	32400	28300	354112	10507283850	00	0.00	N	5	-4050
531	20220923	32800	32550	33600	32450	186089	6145541850	00	0.00	N	2	250
532	20220922	32550	32400	34600	31600	299223	9779611900	00	0.00	N	5	-600
533	20220921	33150	33600	34200	32700	149045	4959456200	00	0.00	N	5	-850
534	20220920	34000	34950	35400	33850	143573	4917600550	00	0.00	N	5	-650
535	20220919	34650	35350	35800	34500	174374	6114811500	00	0.00	N	5	-1200
536	20220916	35850	38800	38900	35350	429112	15761653050	00	0.00	N	5	-3400
537	20220915	39250	41250	41250	39100	258492	10297812750	00	0.00	N	5	-1950
538	20220914	41200	40050	41750	39900	375464	15405105700	00	0.00	N	2	300
539	20220913	40900	41350	42450	40200	981204	40452130900	00	0.00	N	2	2150
540	20220908	38750	39500	39800	38000	216512	8346998250	00	0.00	N	5	-300
541	20220907	39050	39450	39850	37950	144189	5574677950	00	0.00	N	5	-150
542	20220906	39200	40100	40150	38950	183973	7254634300	00	0.00	N	5	-600
543	20220905	39800	38750	40000	38200	353689	13893397850	00	0.00	N	2	1550
544	20220902	38250	36950	38300	36650	196899	7408115150	00	0.00	N	2	1950
545	20220901	36300	37400	37450	36150	94219	3464940950	00	0.00	N	5	-1550
546	20220831	37850	37450	37950	36700	142464	5330738450	00	0.00	N	2	400
547	20220830	37450	38400	38850	37100	220224	8322327550	00	0.00	N	5	-950
548	20220829	38400	39300	39750	38200	188527	7305968100	00	0.00	N	5	-2800
549	20220826	41200	41100	41550	40550	158283	6484954400	00	0.00	N	2	350
550	20220825	40850	40450	41500	40200	136809	5598367550	00	0.00	N	2	600
551	20220824	40250	39800	41600	39800	149242	6077080000	00	0.00	N	2	550
552	20220823	39700	40900	41600	39500	193037	7747698250	00	0.00	N	5	-1450
553	20220822	41150	40000	42300	39350	199827	8259327400	00	0.00	N	2	450
554	20220819	40700	39350	41400	39250	188049	7662820400	00	0.00	N	2	1200
555	20220818	39500	39350	39900	38650	112167	4396602600	00	0.00	N	5	-300
556	20220817	39800	40950	41350	39050	185471	7391036450	00	0.00	N	5	-1000
557	20220816	40800	42000	42200	40600	119654	4946687200	00	0.00	N	5	-350
558	20220812	41150	42100	42150	40850	134971	5574171400	00	0.00	N	5	-850
559	20220811	42000	41000	42900	40450	394206	16556476650	00	0.00	N	2	2550
560	20220810	39450	41100	41800	39450	374655	15276216750	00	0.00	N	5	-250
561	20220809	39700	40100	40350	38950	218016	8651540400	00	0.00	N	5	-850
562	20220808	40550	37150	40550	36500	473770	18656257500	00	0.00	N	2	3600
563	20220805	36950	37800	37800	36400	125696	4631335050	00	0.00	N	5	-650
564	20220804	37600	36550	37850	36500	198058	7414387100	00	0.00	N	2	1600
565	20220803	36000	34200	36050	34200	129336	4603307450	00	0.00	N	2	1500
566	20220802	34500	35250	35300	34350	65818	2280482200	00	0.00	N	5	-650
567	20220801	35150	35350	35650	35000	58413	2057333450	00	0.00	N	5	-50
568	20220729	35200	35000	35250	34750	75654	2644646700	00	0.00	N	2	450
569	20220728	34750	35700	35700	34550	105395	3693254250	00	0.00	N	5	-300
570	20220727	35050	36450	36650	34950	143841	5080293300	00	0.00	N	5	-1550
571	20220726	36600	37800	37800	36450	79678	2939541200	00	0.00	N	5	-1350
572	20220725	37950	36800	38300	36200	110398	4174153500	00	0.00	N	2	950
573	20220722	37000	37200	37750	36800	82789	3094766400	00	0.00	N	5	-300
574	20220721	37300	36650	37800	36650	145841	5444652250	00	0.00	N	2	1000
575	20220720	36300	36950	37950	35900	241236	8958930550	00	0.00	N	2	350
576	20220719	35950	35800	36150	35150	35769	1282577900	00	0.00	N	5	-150
577	20220718	36100	35650	36350	35150	64712	2319910100	00	0.00	N	2	1000
578	20220715	35100	36450	36450	35000	85938	3037334900	00	0.00	N	5	-1150
579	20220714	36250	34650	36300	34600	124935	4499836350	00	0.00	N	2	1150
580	20220713	35100	33800	35250	33800	113040	3925727800	00	0.00	N	2	1400
581	20220712	33700	35950	36300	33100	233803	7954587950	00	0.00	N	5	-2750
582	20220711	36450	36000	36600	35200	88102	3181306850	00	0.00	N	2	700
583	20220708	35750	36050	36650	35450	74583	2695858600	00	0.00	N	5	-150
584	20220707	35900	35750	36350	34700	70361	2514957800	00	0.00	N	2	750
585	20220706	35150	34250	36700	34250	185342	6627531150	00	0.00	N	2	500
586	20220705	34650	32850	34700	32850	176646	6056037000	00	0.00	N	2	1900
587	20220704	32750	32850	33800	32200	151833	5004363000	00	0.00	N	5	-100
588	20220701	32850	34600	34700	32750	186869	6263343100	00	0.00	N	5	-1550
589	20220630	34400	34850	35750	34050	189205	6575460650	00	0.00	N	5	-400
590	20220629	34800	34550	35950	33850	286316	9990125000	00	0.00	N	5	-550
591	20220628	35350	36900	36950	33700	724895	25158040950	00	0.00	N	5	-1850
592	20220627	37200	38750	39000	36700	352612	13200896250	00	0.00	N	5	-1550
593	20220624	38750	36800	39300	36800	194579	7463283500	00	0.00	N	2	1600
594	20220623	37150	40100	41450	37000	255904	9943541200	00	0.00	N	5	-2650
595	20220622	39800	41100	42000	39800	131137	5382401950	00	0.00	N	5	-1450
596	20220621	41250	39200	41950	38850	143596	5815714900	00	0.00	N	2	1750
597	20220620	39500	41500	41900	39400	119705	4797042550	00	0.00	N	5	-1700
598	20220617	41200	40550	41800	39200	277071	11173500650	00	0.00	N	5	-800
599	20220616	42000	44050	44650	42000	123699	5380543000	00	0.00	N	5	-1100
600	20220615	43100	45850	46650	43100	218228	9650001450	00	0.00	N	5	-3400
601	20220614	46500	46350	47450	45550	201732	9380509950	00	0.00	N	5	-1500
602	20220613	48000	48050	48800	45800	259501	12269252750	00	0.00	N	5	-1500
603	20220610	49500	48450	49500	47750	116220	5673752000	00	0.00	N	2	550
604	20220609	48950	49200	49450	48000	150194	7332822500	00	0.00	N	5	-300
605	20220608	49250	48800	49500	48250	148515	7286335600	00	0.00	N	2	1000
606	20220607	48250	50300	50900	48100	227440	11216372850	00	0.00	N	5	-1750
607	20220603	50000	49100	50200	48800	204065	10139465400	00	0.00	N	2	1400
608	20220602	48600	49300	49950	48500	221571	10903590200	00	0.00	N	5	-700
609	20220531	49300	47800	49400	47050	360420	17526698900	00	0.00	N	2	1500
610	20220530	47800	45950	48100	45650	424702	20059872200	00	0.00	N	2	3000
611	20220527	44800	44100	45000	43350	142437	6298590500	00	0.00	N	2	1400
612	20220526	43400	44850	45650	43000	162462	7187961750	00	0.00	N	5	-1300
613	20220525	44700	44800	45200	43650	159014	7040590500	00	0.00	N	5	-100
614	20220524	44800	46000	46600	44600	206259	9412557400	00	0.00	N	5	-2300
615	20220523	47100	46400	47550	45600	308665	14385790800	00	0.00	N	2	1500
616	20220520	45600	45300	46500	44950	247420	11271287200	00	0.00	N	2	1250
617	20220519	44350	43450	45000	42650	141823	6194348500	00	0.00	N	5	-300
618	20220518	44650	44300	45050	43700	150247	6645125900	00	0.00	N	2	800
619	20220517	43850	44550	45250	43000	165645	7261099550	00	0.00	N	2	100
620	20220516	43750	42950	44950	42700	226026	9959207250	00	0.00	N	2	1750