KissMeData/036460/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241120	45200	46000	46150	44400	1329260	60144840100	00	0.00	N	5	-800
3	20241119	46000	42050	46000	42000	2840727	126431742850	00	0.00	N	2	3900
4	20241118	42100	40150	42450	40150	1044714	43621310750	00	0.00	N	2	1650
5	20241115	40450	40800	41300	40000	567349	22955726650	00	0.00	N	5	-350
6	20241114	40800	40700	41550	40000	712663	28986866350	00	0.00	N	2	400
7	20241113	40400	39150	41800	39000	1328529	54071635400	00	0.00	N	2	350
8	20241112	40050	40000	42300	38700	1994187	80193362400	00	0.00	N	2	50
9	20241111	40000	41000	41150	39600	679252	27246123150	00	0.00	N	5	-1550
10	20241108	41550	42350	43500	41000	1217125	51374697650	00	0.00	N	5	-450
11	20241107	42000	39750	42750	38850	2144314	89311850200	00	0.00	N	2	2000
12	20241106	40000	40700	40850	39450	715840	28626333200	00	0.00	N	5	-700
13	20241105	40700	40850	41550	40250	818944	33455864250	00	0.00	N	2	200
14	20241104	40500	38650	41000	38350	1457457	58120216900	00	0.00	N	2	2750
15	20241101	37750	38550	38700	37750	630013	23970026050	00	0.00	N	5	-1450
16	20241031	39200	39350	39400	38300	482446	18731191450	00	0.00	N	5	-200
17	20241030	39400	39250	39500	38600	365540	14315639000	00	0.00	N	5	-100
18	20241029	39500	40650	40800	38350	1254619	49214070450	00	0.00	N	5	-1450
19	20241028	40950	40300	40950	40100	360612	14659276450	00	0.00	N	2	600
20	20241025	40350	40300	40900	40000	470753	18954730050	00	0.00	N	2	100
21	20241024	40250	40600	40950	40000	456589	18409116900	00	0.00	N	5	-800
22	20241023	41050	40350	41750	40200	722581	29662149650	00	0.00	N	2	400
23	20241022	40650	40550	41250	39750	727769	29444827650	00	0.00	N	5	-200
24	20241021	40850	41500	42200	40350	814051	33398334000	00	0.00	N	2	150
25	20241018	40700	40650	41500	40400	572326	23415786500	00	0.00	N	5	-200
26	20241017	40900	41350	41650	40100	1105347	45095260600	00	0.00	N	5	-900
27	20241016	41800	44500	45050	41350	1619919	69869082750	00	0.00	N	5	-1950
28	20241015	43750	43550	44000	43450	596734	26049222250	00	0.00	N	2	150
29	20241014	43600	43850	43950	43200	556347	24251031900	00	0.00	N	5	-250
30	20241011	43850	43850	44900	43650	591424	26158116300	00	0.00	N	2	100
31	20241010	43750	44400	44600	43350	745547	32718858650	00	0.00	N	5	-350
32	20241008	44100	44050	44650	43000	917776	40336412000	00	0.00	N	5	-250
33	20241007	44350	44650	44700	43500	761315	33608635450	00	0.00	N	2	50
34	20241004	44300	42500	44650	42250	1107080	48528688250	00	0.00	N	2	1300
35	20241002	43000	46550	46600	42950	2139987	94017159350	00	0.00	N	5	-3600
36	20240930	46600	46150	47200	46150	708809	33006057050	00	0.00	N	2	250
37	20240927	46350	46850	47500	46250	1361512	63789190200	00	0.00	N	5	-850
38	20240926	47200	46200	47550	46000	1613893	75296662950	00	0.00	N	2	850
39	20240925	46350	49350	49800	46250	2894486	138058084500	00	0.00	N	5	-2550
40	20240924	48900	50500	51000	48500	1971262	97432012400	00	0.00	N	5	-1100
41	20240923	50000	50800	50900	49000	1593110	79469661500	00	0.00	N	5	-800
42	20240920	50800	47700	52300	46700	4763427	239643215650	00	0.00	N	2	3700
43	20240919	47100	46500	47700	45750	1247560	58360960600	00	0.00	N	2	900
44	20240913	46200	45200	47650	45150	2245185	104590777150	00	0.00	N	2	900
45	20240912	45300	44650	45400	43950	1417653	63354144300	00	0.00	N	2	750
46	20240911	44550	44400	44950	43600	1259586	55699349100	00	0.00	N	5	-50
47	20240910	44600	45650	46150	44400	1040545	47148448100	00	0.00	N	5	-1100
48	20240909	45700	45400	46800	44900	2186281	100215939300	00	0.00	N	2	800
49	20240906	44900	47650	48300	44400	2907257	132360371200	00	0.00	N	5	-3550
50	20240905	48450	51300	52200	46350	3975171	193961832800	00	0.00	N	5	-1850
51	20240904	50300	51500	52600	50100	2524124	129624701000	00	0.00	N	5	-3000
52	20240903	53300	51700	53800	51400	3230801	170852829300	00	0.00	N	2	2200
53	20240902	51100	52500	52700	51100	1463489	75922788400	00	0.00	N	5	-1100
54	20240830	52200	51300	53000	49300	3639889	188500351200	00	0.00	N	2	1900
55	20240829	50300	49450	52000	49450	2504351	127383782650	00	0.00	N	2	200
56	20240828	50100	51100	51700	49450	2378946	120104662600	00	0.00	N	5	-1500
57	20240827	51600	50700	52800	49200	3604466	184958948550	00	0.00	N	2	1300
58	20240826	50300	49100	52100	47400	5021922	252728913900	00	0.00	N	2	1700
59	20240823	48600	47000	48950	47000	2917756	140675694050	00	0.00	N	2	1450
60	20240822	47150	46500	48650	46100	2454283	117166514350	00	0.00	N	2	250
61	20240821	46900	45850	47550	45850	2094768	98019116250	00	0.00	N	2	600
62	20240820	46300	48000	48850	45650	3286783	154891333850	00	0.00	N	5	-600
63	20240819	46900	50800	50900	46200	3726764	179458073750	00	0.00	N	5	-3600
64	20240816	50500	47500	51100	47500	4853397	241190525200	00	0.00	N	2	3050
65	20240814	47450	47250	48750	46100	3625409	173123692550	00	0.00	N	2	450
66	20240813	47000	46850	48100	45900	4863796	228274446800	00	0.00	N	2	800
67	20240812	46200	42800	47600	42550	8528647	386739278500	00	0.00	N	2	4800
68	20240809	41400	41900	43050	41250	1944845	82104138700	00	0.00	N	2	150
69	20240808	41250	41350	42700	40650	1264375	52371168750	00	0.00	N	5	-900
70	20240807	42150	42300	44300	41800	4286919	184388821150	00	0.00	N	2	1700
71	20240806	40450	39200	41400	38950	1989094	80161638450	00	0.00	N	2	2500
72	20240805	37950	40350	40950	36500	2254302	87875721600	00	0.00	N	5	-3450
73	20240802	41400	42000	43650	40900	1983637	83483073450	00	0.00	N	5	-1800
74	20240801	43200	43900	44600	42950	1581650	69031602400	00	0.00	N	5	-1300
75	20240731	44500	42100	45150	41650	3865756	169488536350	00	0.00	N	2	2100
76	20240730	42400	44700	44700	41650	3689302	159314290600	00	0.00	N	5	-1700
77	20240729	44100	42250	45750	41600	11112624	488441700200	00	0.00	N	2	5150
78	20240726	38950	38450	39300	38250	837536	32553603950	00	0.00	N	2	300
79	20240725	38650	40000	40400	38200	1891506	73446073900	00	0.00	N	5	-2050
80	20240724	40700	40750	42250	40550	1148622	47428419750	00	0.00	N	5	-600
81	20240723	41300	41000	41700	40300	1282278	52699081100	00	0.00	N	2	400
82	20240722	40900	41850	42500	40550	1429381	59076748200	00	0.00	N	5	-800
83	20240719	41700	41650	42650	41200	1731048	72469052250	00	0.00	N	2	300
84	20240718	41400	40850	42900	39950	4662097	194185183000	00	0.00	N	2	1200
85	20240717	40200	41350	41650	40100	1956655	79717669300	00	0.00	N	5	-1350
86	20240716	41550	43150	43750	41450	3008364	128061550450	00	0.00	N	5	-900
87	20240715	42450	43250	43500	41650	1857763	78778705500	00	0.00	N	5	-650
88	20240712	43100	45550	46750	42500	3925099	172044169800	00	0.00	N	5	-3350
89	20240711	46450	44100	47000	43800	3737033	170013893100	00	0.00	N	2	2450
90	20240710	44000	45350	45800	43300	3077357	136407498350	00	0.00	N	5	-1700
91	20240709	45700	48000	48200	45650	2339120	108843887750	00	0.00	N	5	-1900
92	20240708	47600	47150	48800	45500	4489416	213130068750	00	0.00	N	2	550
93	20240705	47050	45050	47750	45000	5418517	252317099700	00	0.00	N	2	1800
94	20240704	45250	45450	47550	44600	5195038	238553220700	00	0.00	N	2	150
95	20240703	45100	46100	46500	43950	4408092	197990038250	00	0.00	N	5	-1150
96	20240702	46250	53500	54000	46100	9004470	439159575350	00	0.00	N	5	-6250
97	20240701	52500	52500	54000	51300	3482561	182889027400	00	0.00	N	2	300
98	20240628	52200	53400	54700	51800	4247507	226114921500	00	0.00	N	5	-900
99	20240627	53100	56500	57200	52700	4192884	227766166500	00	0.00	N	5	-3500
100	20240626	56600	58900	59400	54800	5776489	325925449000	00	0.00	N	5	-2800
101	20240625	59400	63200	63800	58700	4128647	250517778100	00	0.00	N	5	-4100
102	20240624	63500	60600	64000	60000	5466606	340375967600	00	0.00	N	2	1600
103	20240621	61900	62000	63900	59000	6346389	390011733000	00	0.00	N	5	-1600
104	20240620	63500	59200	64500	56500	12497795	748090305700	00	0.00	N	2	7700
105	20240619	55800	56900	57400	53200	6512102	360239665700	00	0.00	N	3	0
106	20240618	55800	54300	60800	53800	13197149	760314497100	00	0.00	N	2	2500
107	20240617	53300	53300	56500	51600	7329297	397206019000	00	0.00	N	2	1500
108	20240614	51800	52200	56500	51100	9530248	509808278200	00	0.00	N	3	0
109	20240613	51800	44450	53300	44450	18854224	948907297850	00	0.00	N	2	6000
110	20240612	45800	43700	48500	43050	12062387	553489274050	00	0.00	N	2	1800
111	20240611	44000	42650	44000	41700	1930077	82908412900	00	0.00	N	2	2900
112	20240610	41100	37500	42000	37500	1759009	70410542700	00	0.00	N	2	2900
113	20240607	38200	43700	43700	37900	3258881	130734220400	00	0.00	N	5	-5500
114	20240605	43700	39000	44650	37350	23475148	968111636450	00	0.00	N	2	4300
115	20240604	39400	40800	49350	38750	33946476	1494925644300	00	0.00	N	2	700
116	20240603	38700	29800	38700	29700	13412864	498113399650	00	0.00	N	1	8900
117	20240531	29800	28400	29800	28300	357238	10472744300	00	0.00	N	2	1400
118	20240530	28400	28650	28900	28300	142248	4049761300	00	0.00	N	5	-500
119	20240529	28900	28550	28950	28400	120867	3472429900	00	0.00	N	2	100
120	20240528	28800	28950	29050	28500	104144	2994396450	00	0.00	N	5	-150
121	20240527	28950	29150	29300	28800	145418	4216271400	00	0.00	N	5	-200
122	20240524	29150	29050	29200	28650	151267	4379848650	00	0.00	N	5	-300
123	20240523	29450	29400	29450	28750	193714	5645079450	00	0.00	N	2	50
124	20240522	29400	29550	29600	29050	247583	7276070150	00	0.00	N	2	50
125	20240521	29350	29000	29500	28800	310949	9098771900	00	0.00	N	2	350
126	20240520	29000	28800	29100	28650	158421	4579690900	00	0.00	N	2	200
127	20240517	28800	28700	28850	28300	163363	4671368400	00	0.00	N	5	-100
128	20240516	28900	27750	28900	27500	368140	10413836650	00	0.00	N	2	1200
129	20240514	27700	27000	27700	26500	484233	13199703800	00	0.00	N	2	1300
130	20240513	26400	28150	28250	26300	522525	13942103700	00	0.00	N	5	-1750
131	20240510	28150	28200	29050	27950	447134	12735149500	00	0.00	N	2	200
132	20240509	27950	27850	29150	27600	443595	12605122400	00	0.00	N	2	350
133	20240508	27600	27750	27800	27250	113922	3137058150	00	0.00	N	5	-200
134	20240507	27800	27700	27850	27450	175983	4865149250	00	0.00	N	2	300
135	20240503	27500	27600	27600	26950	101472	2765436550	00	0.00	N	2	150
136	20240502	27350	27500	27550	26950	121365	3311154350	00	0.00	N	5	-250
137	20240430	27600	27200	27700	27150	200591	5503811650	00	0.00	N	2	100
138	20240429	27500	26850	27650	26600	253632	6929483850	00	0.00	N	2	650
139	20240426	26850	26850	27050	26550	157014	4205640700	00	0.00	N	3	0
140	20240425	26850	26300	27100	26300	159360	4275659050	00	0.00	N	2	300
141	20240424	26550	26700	26800	26350	133222	3534795400	00	0.00	N	5	-250
142	20240423	26800	25650	26850	25500	298636	7895771300	00	0.00	N	2	1100
143	20240422	25700	25700	26450	25450	317342	8229572200	00	0.00	N	2	900
144	20240419	24800	25100	25150	24600	172774	4298411950	00	0.00	N	5	-650
145	20240418	25450	25150	25750	25050	166556	4223335650	00	0.00	N	2	450
146	20240417	25000	25700	25700	24850	199852	5009879350	00	0.00	N	5	-650
147	20240416	25650	26300	26450	25000	236887	6054755100	00	0.00	N	5	-650
148	20240415	26300	24650	26400	24550	459455	11841086200	00	0.00	N	2	1650
149	20240412	24650	25850	25850	24550	317775	7939360400	00	0.00	N	5	-1150
150	20240411	25800	26450	26800	25800	315933	8229050300	00	0.00	N	5	-1050
151	20240409	26850	26350	26850	26250	187345	4991607400	00	0.00	N	2	500
152	20240408	26350	26450	26650	25900	135843	3577080050	00	0.00	N	5	-50
153	20240405	26400	26400	26600	26100	152647	4030454350	00	0.00	N	2	100
154	20240404	26300	26300	26650	26200	131265	3474329000	00	0.00	N	2	200
155	20240403	26100	26300	26650	25850	240850	6286371450	00	0.00	N	5	-300
156	20240402	26400	26550	26750	26300	221658	5855780250	00	0.00	N	5	-400
157	20240401	26800	27200	27200	26450	167120	4460642900	00	0.00	N	5	-50
158	20240329	26850	27650	27650	26800	157936	4282695750	00	0.00	N	5	-400
159	20240328	27250	27250	27350	27050	112884	3067636950	00	0.00	N	2	50
160	20240327	27200	27150	27500	27100	91857	2507184050	00	0.00	N	5	-50
161	20240326	27250	27600	28000	27250	128972	3552438300	00	0.00	N	5	-350
162	20240325	27600	27800	27950	27400	119702	3305412950	00	0.00	N	5	-350
163	20240322	27950	28000	28150	27550	120324	3356534300	00	0.00	N	2	100
164	20240321	27850	27600	28200	27400	200505	5585834300	00	0.00	N	2	500
165	20240320	27350	27450	27650	26750	182063	4949832850	00	0.00	N	3	0
166	20240319	27350	28250	28550	27200	404204	11143997200	00	0.00	N	5	-1050
167	20240318	28400	28950	29100	28350	179231	5136264200	00	0.00	N	5	-450
168	20240315	28850	29050	29500	28850	289397	8401560400	00	0.00	N	5	-300
169	20240314	29150	28400	29650	28050	476573	13888659050	00	0.00	N	2	800
170	20240313	28350	28350	28500	28000	201847	5693306900	00	0.00	N	2	50
171	20240312	28300	29150	29200	28000	230843	6530939650	00	0.00	N	5	-600
172	20240311	28900	28850	29350	28850	129459	3762896550	00	0.00	N	5	-300
173	20240308	29200	29700	29850	28550	334797	9739087550	00	0.00	N	5	-400
174	20240307	29600	29950	29950	29550	211140	6270562150	00	0.00	N	5	-250
175	20240306	29850	29050	30050	28950	355922	10523754100	00	0.00	N	2	550
176	20240305	29300	28850	29300	28450	245607	7126498200	00	0.00	N	2	100
177	20240304	29200	29250	29400	28800	259081	7545528850	00	0.00	N	2	200
178	20240229	29000	27950	29300	27900	562033	16224336450	00	0.00	N	2	750
179	20240228	28250	28450	28650	27100	1438260	40143388850	00	0.00	N	5	-1400
180	20240227	29650	29500	30500	29450	634825	18878571600	00	0.00	N	5	-200
181	20240226	29850	29850	31800	28350	2076960	62448067150	00	0.00	N	5	-350
182	20240223	30200	30150	31100	29850	514075	15612650400	00	0.00	N	2	50
183	20240222	30150	29850	30450	29350	552783	16606730750	00	0.00	N	2	150
184	20240221	30000	29950	30500	29400	674298	20127988950	00	0.00	N	5	-100
185	20240220	30100	30900	30950	29350	1336116	40124447000	00	0.00	N	5	-500
186	20240219	30600	27850	30600	27500	3640332	108243549300	00	0.00	N	2	3450
187	20240216	27150	26650	27150	26500	316421	8500305700	00	0.00	N	2	750
188	20240215	26400	27050	27150	26350	320298	8535439200	00	0.00	N	5	-400
189	20240214	26800	26800	27350	26650	313761	8455823400	00	0.00	N	5	-500
190	20240213	27300	27900	28050	27250	406071	11204234850	00	0.00	N	5	-350
191	20240208	27650	27850	28350	27650	371538	10357042550	00	0.00	N	5	-350
192	20240207	28000	26950	28250	26750	552923	15208466650	00	0.00	N	2	1100
193	20240206	26900	27100	27750	26650	337193	9117548400	00	0.00	N	5	-500
194	20240205	27400	27650	27850	26500	491313	13331408800	00	0.00	N	5	-150
195	20240202	27550	27300	28400	26500	1077453	29527617350	00	0.00	N	3	0
196	20240201	27550	26200	28550	25800	2202413	61074900100	00	0.00	N	2	1100
197	20240131	26450	26200	26450	25550	433123	11293644700	00	0.00	N	2	200
198	20240130	26250	26600	26700	25400	949324	24806990100	00	0.00	N	5	-50
199	20240129	26300	23600	26450	23400	1650562	42314287500	00	0.00	N	2	2700
200	20240126	23600	23350	23800	23350	120047	2841590050	00	0.00	N	2	50
201	20240125	23550	23100	23750	22950	169271	3962901050	00	0.00	N	2	500
202	20240124	23050	23250	23250	22950	110451	2550018200	00	0.00	N	5	-150
203	20240123	23200	23300	23450	23000	107460	2491134750	00	0.00	N	5	-100
204	20240122	23300	22950	23400	22900	117771	2728835550	00	0.00	N	2	400
205	20240119	22900	22950	23050	22750	214906	4926501050	00	0.00	N	5	-100
206	20240118	23000	23000	23200	22900	186598	4292438700	00	0.00	N	3	0
207	20240117	23000	23600	23700	22900	233941	5417729550	00	0.00	N	5	-600
208	20240116	23600	23600	23800	23400	124415	2940598150	00	0.00	N	2	50
209	20240115	23550	23650	23800	23500	77066	1818586900	00	0.00	N	5	-100
210	20240112	23650	23800	23950	23550	150603	3567846250	00	0.00	N	5	-250
211	20240111	23900	24400	24450	23900	189327	4559452100	00	0.00	N	5	-500
212	20240110	24400	24450	24550	24200	89953	2190475450	00	0.00	N	2	50
213	20240109	24350	24300	24500	24200	73483	1789718500	00	0.00	N	2	200
214	20240108	24150	24250	24350	24100	67665	1638356150	00	0.00	N	5	-100
215	20240105	24250	24450	24450	24050	131710	3186574850	00	0.00	N	5	-100
216	20240104	24350	24600	24700	24300	108644	2656161850	00	0.00	N	5	-300
217	20240103	24650	24450	24950	24400	178276	4404895650	00	0.00	N	2	50
218	20240102	24600	24700	24800	24400	98927	2428842800	00	0.00	N	5	-100
219	20231228	24700	24550	24800	24450	75534	1866872650	00	0.00	N	2	200
220	20231227	24500	24500	24550	24150	118998	2896806150	02	0.00	N	5	-50
221	20231226	24550	24850	24900	24550	113021	2784200350	00	0.00	N	5	-200
222	20231222	24750	25150	25150	24700	121499	3012836150	00	0.00	N	5	-300
223	20231221	25050	24800	25100	24700	111296	2770455450	00	0.00	N	3	0
224	20231220	25050	24950	25100	24750	181454	4528837800	00	0.00	N	2	50
225	20231219	25000	25150	25200	24450	349109	8632070900	00	0.00	N	5	-250
226	20231218	25250	25500	25750	25050	149986	3796692750	00	0.00	N	2	50
227	20231215	25200	25700	25850	25050	477484	12092554650	00	0.00	N	5	-400
228	20231214	25600	25900	25900	25500	201856	5177961050	00	0.00	N	5	-50
229	20231213	25650	25900	26000	25600	173024	4459082650	00	0.00	N	3	0
230	20231212	25650	25750	25900	25550	150385	3869878400	00	0.00	N	5	-50
231	20231211	25700	25750	25750	25250	145308	3706045600	00	0.00	N	2	100
232	20231208	25600	25950	26050	25450	203572	5218247050	00	0.00	N	5	-300
233	20231207	25900	24650	26350	24550	682108	17536141650	00	0.00	N	2	1150
234	20231206	24750	24300	24750	24300	102076	2511924700	00	0.00	N	2	450
235	20231205	24300	24600	24750	24300	177224	4344307250	00	0.00	N	5	-350
236	20231204	24650	24850	24850	24550	134836	3333841550	00	0.00	N	5	-100
237	20231201	24750	24850	24900	24550	106608	2638909800	00	0.00	N	5	-100
238	20231130	24850	24650	24850	24350	147489	3640684300	00	0.00	N	2	350
239	20231129	24500	24550	24700	24350	129808	3183621200	00	0.00	N	5	-50
240	20231128	24550	24700	24700	24300	117886	2884019150	00	0.00	N	5	-50
241	20231127	24600	24300	24650	24300	112122	2748761750	00	0.00	N	2	100
242	20231124	24500	24200	24550	24200	170972	4180616650	00	0.00	N	2	250
243	20231123	24250	23600	24300	23600	309059	7457630500	00	0.00	N	2	650
244	20231122	23600	23650	23800	23500	76465	1804428050	00	0.00	N	5	-150
245	20231121	23750	23850	23900	23650	141482	3360241100	00	0.00	N	2	50
246	20231120	23700	23600	23800	23450	117566	2779076950	00	0.00	N	2	100
247	20231117	23600	23750	23850	23450	122456	2885894950	00	0.00	N	5	-50
248	20231116	23650	23550	23850	23400	110714	2625153700	00	0.00	N	2	50
249	20231115	23600	23550	23800	23500	162237	3832603900	00	0.00	N	2	250
250	20231114	23350	23400	23550	23200	151321	3529306750	00	0.00	N	5	-50
251	20231113	23400	23250	23450	23000	134797	3132085950	00	0.00	N	2	300
252	20231110	23100	23050	23250	23000	90768	2095408500	00	0.00	N	3	0
253	20231109	23100	23350	23400	23100	130572	3030556550	00	0.00	N	5	-250
254	20231108	23350	23600	23650	23150	132689	3101229400	00	0.00	N	5	-50
255	20231107	23400	23550	23600	23150	140648	3285388250	00	0.00	N	5	-350
256	20231106	23750	23150	23750	23000	263117	6176902850	00	0.00	N	2	850
257	20231103	22900	22900	23000	22800	112774	2581957500	00	0.00	N	2	100
258	20231102	22800	23000	23150	22750	150413	3447170300	00	0.00	N	5	-100
259	20231101	22900	22900	23150	22800	83445	1914577100	00	0.00	N	2	50
260	20231031	22850	23350	23400	22800	120926	2780993700	00	0.00	N	5	-400
261	20231030	23250	22950	23250	22850	87639	2025624800	00	0.00	N	2	300
262	20231027	22950	23000	23300	22850	101909	2346708150	00	0.00	N	5	-50
263	20231026	23000	22950	23250	22900	180811	4164505750	00	0.00	N	5	-350
264	20231025	23350	23200	23350	23050	103525	2405852300	00	0.00	N	2	150
265	20231024	23200	23500	23500	22750	148613	3423751200	00	0.00	N	5	-150
266	20231023	23350	23700	23800	23200	188355	4400013100	00	0.00	N	5	-350
267	20231020	23700	23950	24100	23650	204288	4872938850	00	0.00	N	5	-400
268	20231019	24100	24000	24150	23600	163877	3900530900	00	0.00	N	5	-50
269	20231018	24150	23700	24150	23700	112724	2709434600	00	0.00	N	2	300
270	20231017	23850	24250	24250	23750	103976	2488759850	00	0.00	N	5	-250
271	20231016	24100	23850	24400	23600	268854	6464550950	00	0.00	N	2	300
272	20231013	23800	23650	23850	23550	89537	2119712400	00	0.00	N	3	0
273	20231012	23800	24000	24000	23600	116119	2757534550	00	0.00	N	3	0
274	20231011	23800	24350	24350	23200	161954	3859265050	00	0.00	N	5	-250
275	20231010	24050	23800	24350	23700	211221	5085166350	00	0.00	N	2	600
276	20231006	23450	23300	23550	23200	88402	2063114300	00	0.00	N	2	150
277	20231005	23300	23200	23450	23200	124915	2911421000	00	0.00	N	2	150
278	20231004	23150	23900	23900	23150	262677	6128787950	00	0.00	N	5	-750
279	20230927	23900	23850	24050	23700	87856	2097530550	00	0.00	N	3	0
280	20230926	23900	24200	24250	23850	207865	4988753700	00	0.00	N	5	-400
281	20230925	24300	24500	24700	24200	156793	3812789750	00	0.00	N	5	-100
282	20230922	24400	24350	24500	24200	143113	3485806050	00	0.00	N	5	-150
283	20230921	24550	25100	25100	24500	214806	5313317600	00	0.00	N	5	-600
284	20230920	25150	25150	25250	24800	162623	4075575300	00	0.00	N	2	150
285	20230919	25000	24950	25150	24800	134474	3365087600	00	0.00	N	2	50
286	20230918	24950	25050	25150	24800	153208	3829270800	00	0.00	N	5	-250
287	20230915	25200	24950	25250	24800	382925	9598194200	00	0.00	N	2	350
288	20230914	24850	24650	25100	24550	316269	7854261100	00	0.00	N	2	400
289	20230913	24450	24250	24700	24100	312860	7643943900	00	0.00	N	2	250
290	20230912	24200	25050	25200	24050	511954	12494564450	00	0.00	N	5	-700
291	20230911	24900	25000	25150	24850	139698	3488230800	00	0.00	N	3	0
292	20230908	24900	24350	24950	24350	214071	5300384650	00	0.00	N	2	550
293	20230907	24350	24350	24550	24100	125019	3034674050	00	0.00	N	5	-200
294	20230906	24550	25000	25050	24500	148466	3662765100	00	0.00	N	5	-450
295	20230905	25000	24850	25250	24850	135667	3395954800	00	0.00	N	3	0
296	20230904	25000	24750	25050	24650	96490	2401389300	00	0.00	N	2	100
297	20230901	24900	24900	25150	24850	178604	4475599550	00	0.00	N	5	-200
298	20230831	25100	25000	25200	24600	559661	13982601350	00	0.00	N	3	0
299	20230830	25100	24950	25150	24900	172471	4321535400	00	0.00	N	2	50
300	20230829	25050	24500	25100	24450	227197	5651735250	00	0.00	N	2	650
301	20230828	24400	24150	24650	24100	191349	4674411300	00	0.00	N	2	350
302	20230825	24050	23800	24050	23800	128514	3074241650	00	0.00	N	2	50
303	20230824	24000	24050	24100	23900	127778	3063614850	00	0.00	N	5	-50
304	20230823	24050	23800	24050	23800	131851	3155068750	00	0.00	N	2	200
305	20230822	23850	24000	24050	23750	234073	5590794500	00	0.00	N	5	-50
306	20230821	23900	24100	24200	23850	223056	5345235400	00	0.00	N	5	-250
307	20230818	24150	24050	24300	24000	160052	3860477000	00	0.00	N	5	-50
308	20230817	24200	24300	24550	24000	269405	6525336700	00	0.00	N	5	-200
309	20230816	24400	24750	24800	24350	355114	8699039400	00	0.00	N	5	-600
310	20230814	25000	25550	25550	24900	384377	9654356750	00	0.00	N	5	-900
311	20230811	25900	26100	26400	25750	255032	6661771150	00	0.00	N	5	-500
312	20230810	26400	26400	26850	26050	528131	13941377450	00	0.00	N	2	600
313	20230809	25800	25800	25950	25450	185706	4767916600	00	0.00	N	5	-50
314	20230808	25850	25600	26150	25500	299687	7753589250	00	0.00	N	2	500
315	20230807	25350	25400	25550	25000	158171	4004215550	00	0.00	N	5	-100
316	20230804	25450	24950	25550	24950	189683	4817843750	00	0.00	N	2	350
317	20230803	25100	25400	25500	25000	186803	4702126600	00	0.00	N	5	-300
318	20230802	25400	25500	25550	25050	200309	5081933400	00	0.00	N	5	-50
319	20230801	25450	24900	25450	24800	233843	5901780050	00	0.00	N	2	650
320	20230731	24800	24700	25300	24650	302541	7560214700	00	0.00	N	2	350
321	20230728	24450	24500	24700	24350	138750	3401263150	00	0.00	N	2	50
322	20230727	24400	23800	24600	23800	239116	5807854150	00	0.00	N	2	500
323	20230726	23900	24550	24550	23500	528125	12599785350	00	0.00	N	5	-750
324	20230725	24650	24800	24850	24550	199026	4906302500	00	0.00	N	5	-100
325	20230724	24750	25050	25100	24650	231283	5740897950	00	0.00	N	5	-250
326	20230721	25000	25450	25550	25000	197094	4950401950	00	0.00	N	5	-450
327	20230720	25450	25150	25650	25100	208189	5309450900	00	0.00	N	2	150
328	20230719	25300	25050	25500	24850	307538	7742252850	00	0.00	N	2	250
329	20230718	25050	25350	25500	24950	225872	5668780500	00	0.00	N	5	-150
330	20230717	25200	25650	25800	25050	204285	5161447700	00	0.00	N	5	-450
331	20230714	25650	25650	25850	25550	189659	4875024100	00	0.00	N	2	100
332	20230713	25550	24950	25600	24950	330210	8417640350	00	0.00	N	2	700
333	20230712	24850	25000	25300	24850	193535	4842766950	00	0.00	N	5	-100
334	20230711	24950	24850	25200	24800	185280	4630270850	00	0.00	N	2	150
335	20230710	24800	24550	24900	24450	168503	4176673900	00	0.00	N	2	250
336	20230707	24550	24450	24550	24150	219325	5333716900	00	0.00	N	2	100
337	20230706	24450	25200	25350	24300	643804	15853322750	00	0.00	N	5	-950
338	20230705	25400	26200	26450	25400	353260	9098472600	00	0.00	N	5	-800
339	20230704	26200	25700	26250	25700	251522	6555861000	00	0.00	N	2	500
340	20230703	25700	25800	25950	25550	169613	4371639500	00	0.00	N	3	0
341	20230630	25700	25350	25800	25100	171773	4394650500	00	0.00	N	2	350
342	20230629	25350	25350	25700	25350	119709	3048040900	00	0.00	N	3	0
343	20230628	25350	25800	25850	25200	142104	3620503950	00	0.00	N	5	-350
344	20230627	25700	24950	25800	24950	304070	7778408550	00	0.00	N	2	800
345	20230626	24900	24600	25150	24600	111611	2786997400	00	0.00	N	2	200
346	20230623	24700	25100	25200	24550	316848	7866793450	00	0.00	N	5	-450
347	20230622	25150	25300	25350	25050	216766	5451279000	00	0.00	N	5	-150
348	20230621	25300	25400	25550	25150	235838	5962624550	00	0.00	N	5	-300
349	20230620	25600	25350	25700	25350	112666	2878861750	00	0.00	N	2	100
350	20230619	25500	25800	26100	25350	253024	6488173350	00	0.00	N	5	-200
351	20230616	25700	25300	26000	25300	257119	6589080600	00	0.00	N	2	500
352	20230615	25200	25600	25650	25200	301865	7653625100	00	0.00	N	5	-300
353	20230614	25500	26400	26400	25500	658249	16987676600	00	0.00	N	5	-1100
354	20230613	26600	26350	26700	26050	254922	6742364650	00	0.00	N	2	250
355	20230612	26350	26500	26600	26250	131384	3461259400	00	0.00	N	5	-100
356	20230609	26450	26750	27050	26250	416041	11013351050	00	0.00	N	5	-200
357	20230608	26650	26550	27050	26500	255593	6842204850	00	0.00	N	2	150
358	20230607	26500	26800	27100	26450	224724	6016506800	00	0.00	N	5	-300
359	20230605	26800	26950	27150	26750	162297	4363593650	00	0.00	N	5	-100
360	20230602	26900	26900	27000	26650	208746	5599251700	00	0.00	N	5	-50
361	20230601	26950	26200	27100	26200	347658	9340443650	00	0.00	N	2	700
362	20230531	26250	25850	26550	25850	286078	7526661600	00	0.00	N	2	400
363	20230530	25850	25900	26150	25800	209941	5437733400	00	0.00	N	5	-100
364	20230526	25950	26200	26300	25950	197575	5144334400	00	0.00	N	5	-450
365	20230525	26400	26250	26550	26150	142817	3763527750	00	0.00	N	5	-100
366	20230524	26500	26600	26750	26100	208458	5507143850	00	0.00	N	5	-50
367	20230523	26550	26250	26750	26150	212823	5648014950	00	0.00	N	2	300
368	20230522	26250	25950	26350	25950	245628	6431256250	00	0.00	N	2	350
369	20230519	25900	26000	26050	25750	187194	4847336300	00	0.00	N	5	-50
370	20230518	25950	25500	26000	25400	175837	4537677350	00	0.00	N	2	500
371	20230517	25450	25850	25900	25250	413043	10524744200	00	0.00	N	5	-400
372	20230516	25850	26200	26250	25700	340512	8847117450	00	0.00	N	5	-300
373	20230515	26150	26750	26800	26050	353601	9296369650	00	0.00	N	5	-350
374	20230512	26500	27000	27000	25850	836910	21976872350	00	0.00	N	5	-600
375	20230511	27100	26900	27650	26850	308411	8416776300	00	0.00	N	2	250
376	20230510	26850	27050	27150	26750	261621	7053744000	00	0.00	N	5	-300
377	20230509	27150	27300	27400	27000	162084	4401910650	00	0.00	N	2	50
378	20230508	27100	27000	27650	27000	253933	6941361800	00	0.00	N	2	150
379	20230504	26950	26900	27150	26750	201819	5438162950	00	0.00	N	2	50
380	20230503	26900	27800	27950	26850	346584	9457616550	00	0.00	N	5	-850
381	20230502	27750	26850	27900	26800	392918	10874726050	00	0.00	N	2	950
382	20230428	26800	26750	27150	26500	288791	7729337750	00	0.00	N	5	-50
383	20230427	26850	26550	27100	26300	252400	6752924850	00	0.00	N	2	200
384	20230426	26650	26800	26950	26400	201224	5365717250	00	0.00	N	5	-150
385	20230425	26800	27350	27350	26650	298653	8024553900	00	0.00	N	5	-400
386	20230424	27200	28000	28150	27100	275306	7548661700	00	0.00	N	5	-900
387	20230421	28100	28000	28200	27500	232627	6493610400	00	0.00	N	2	250
388	20230420	27850	27800	28400	27550	288586	8055472300	00	0.00	N	2	50
389	20230419	27800	27350	28300	27350	284979	7960462050	00	0.00	N	2	500
390	20230418	27300	27850	27900	27300	248666	6835566000	00	0.00	N	5	-550
391	20230417	27850	27800	28000	27550	249912	6957806050	00	0.00	N	2	250
392	20230414	27600	27300	27950	27100	297991	8223013850	00	0.00	N	2	300
393	20230413	27300	27550	27750	27300	265644	7295864450	00	0.00	N	5	-400
394	20230412	27700	26550	27800	26550	411348	11235653850	00	0.00	N	2	1100
395	20230411	26600	26350	26800	26150	271867	7199832250	00	0.00	N	2	150
396	20230410	26450	26550	26650	26300	220330	5828660150	00	0.00	N	5	-200
397	20230407	26650	26650	26700	26300	219847	5830959100	00	0.00	N	5	-50
398	20230406	26700	27000	27200	26650	291613	7835355100	00	0.00	N	5	-200
399	20230405	26900	27000	27150	26800	157888	4262760450	00	0.00	N	5	-200
400	20230404	27100	27400	27450	26800	277631	7498800200	00	0.00	N	5	-50
401	20230403	27150	27100	27450	26850	180630	4914092150	00	0.00	N	2	50
402	20230331	27100	27650	28050	26800	487538	13367412850	00	0.00	N	5	-450
403	20230330	27550	27600	27800	27200	252146	6942189750	00	0.00	N	2	50
404	20230329	27500	27350	27900	27200	337202	9311164500	00	0.00	N	2	150
405	20230328	27350	26800	27600	26750	370566	10115395000	00	0.00	N	2	550
406	20230327	26800	26200	26950	25950	246904	6571379450	00	0.00	N	2	700
407	20230324	26100	26100	26400	25800	331965	8660995250	00	0.00	N	5	-200
408	20230323	26300	26450	26550	26000	157388	4132640000	00	0.00	N	5	-250
409	20230322	26550	26550	26650	26150	160200	4230962500	00	0.00	N	2	200
410	20230321	26350	26650	26900	26250	186017	4913844200	00	0.00	N	5	-200
411	20230320	26550	27100	27500	26550	250254	6772552250	00	0.00	N	5	-600
412	20230317	27150	26050	27150	25750	451516	12063195200	00	0.00	N	2	1450
413	20230316	25700	25500	25700	25150	209619	5335936350	00	0.00	N	5	-50
414	20230315	25750	25600	26850	25600	396844	10409455000	00	0.00	N	2	250
415	20230314	25500	26250	26550	25300	413976	10651368400	00	0.00	N	5	-1050
416	20230313	26550	26500	26650	26050	274108	7211841450	00	0.00	N	5	-150
417	20230310	26700	27250	27250	26600	436016	11691752950	00	0.00	N	5	-750
418	20230309	27450	27450	27700	26900	403711	11018678550	00	0.00	N	3	0
419	20230308	27450	27950	28000	27300	300514	8262506100	00	0.00	N	5	-500
420	20230307	27950	27950	28150	27850	216611	6054844450	00	0.00	N	2	100
421	20230306	27850	28000	28250	27800	323023	9027432650	00	0.00	N	5	-50
422	20230303	27900	28000	28100	27850	239619	6691455550	00	0.00	N	3	0
423	20230302	27900	28050	28250	27850	391249	10966830150	00	0.00	N	5	-150
424	20230228	28050	28950	29050	28000	799672	22745504850	00	0.00	N	5	-650
425	20230227	28700	30400	30500	28550	1185979	34327954400	00	0.00	N	5	-2500
426	20230224	31200	30900	31350	30800	279266	8674947300	00	0.00	N	2	500
427	20230223	30700	30900	31050	30300	390958	11999803650	00	0.00	N	5	-150
428	20230222	30850	31200	31350	30850	271345	8413828700	00	0.00	N	5	-650
429	20230221	31500	31400	31800	31250	193136	6081647200	00	0.00	N	2	200
430	20230220	31300	31700	31700	30900	226179	7058223950	00	0.00	N	5	-100
431	20230217	31400	31350	31550	30850	217051	6794681100	00	0.00	N	2	50
432	20230216	31350	31250	31600	31200	250632	7874412750	00	0.00	N	3	0
433	20230215	31350	32200	32250	31300	292300	9222619200	00	0.00	N	5	-750
434	20230214	32100	32600	32600	32100	210800	6802569650	00	0.00	N	5	-400
435	20230213	32500	31750	32550	31450	408407	13161012650	00	0.00	N	2	850
436	20230210	31650	31450	31700	31000	308321	9700438950	00	0.00	N	2	250
437	20230209	31400	32000	32100	31400	546403	17264475100	00	0.00	N	5	-750
438	20230208	32150	31650	32250	31600	256420	8216066300	00	0.00	N	2	650
439	20230207	31500	32250	32300	31400	520089	16523279150	00	0.00	N	5	-750
440	20230206	32250	32500	32500	31950	295946	9533964600	00	0.00	N	5	-350
441	20230203	32600	32600	32750	32100	334750	10868684300	00	0.00	N	3	0
442	20230202	32600	33500	33550	32500	590267	19358554500	00	0.00	N	5	-800
443	20230201	33400	33350	33650	33300	168843	5648438300	00	0.00	N	2	50
444	20230131	33350	34150	34200	33050	488127	16336606300	00	0.00	N	5	-1000
445	20230130	34350	34550	34750	34250	249921	8603882150	00	0.00	N	5	-50
446	20230127	34400	34400	34650	34150	221002	7611515400	00	0.00	N	2	100
447	20230126	34300	34150	34650	33900	390502	13352801400	00	0.00	N	2	300
448	20230125	34000	34300	34500	33800	261528	8894630950	00	0.00	N	2	100
449	20230120	33900	33900	34400	33800	277465	9430582800	00	0.00	N	5	-100
450	20230119	34000	33000	34150	32950	455314	15416203750	00	0.00	N	2	900
451	20230118	33100	33700	33750	32850	295589	9807982800	00	0.00	N	5	-650
452	20230117	33750	32950	33800	32750	454183	15227706550	00	0.00	N	2	900
453	20230116	32850	33250	33300	32550	363669	11955534850	00	0.00	N	5	-150
454	20230113	33000	32500	33200	32500	351949	11580767950	00	0.00	N	2	600
455	20230112	32400	32500	32650	32250	381939	12384234100	00	0.00	N	2	300
456	20230111	32100	32300	32700	32100	431637	13954552150	00	0.00	N	3	0
457	20230110	32100	32150	32450	32000	332620	10692496750	00	0.00	N	5	-150
458	20230109	32250	31750	32350	31750	332762	10712016850	00	0.00	N	2	600
459	20230106	31650	31600	32000	30950	467319	14777416250	00	0.00	N	2	150
460	20230105	31500	32600	32750	31500	709507	22611362400	00	0.00	N	5	-1050
461	20230104	32550	32800	32950	32300	507791	16504372300	00	0.00	N	5	-650
462	20230103	33200	33250	33500	32600	308213	10212858700	00	0.00	N	5	-50
463	20230102	33250	35250	35500	33100	756043	25431863600	00	0.00	N	5	-2950
464	20221229	36200	37900	37900	35850	586474	21463894100	00	0.00	N	5	-2200
465	20221228	38400	37400	38550	36800	559833	21119886450	02	0.00	N	5	-50
466	20221227	38450	39700	39750	37700	639651	24619017450	00	0.00	N	5	-1050
467	20221226	39500	38600	39550	38550	578660	22754782800	00	0.00	N	2	850
468	20221223	38650	38450	38900	38250	381419	14740846900	00	0.00	N	2	50
469	20221222	38600	37850	39000	37500	549918	21076511900	00	0.00	N	2	650
470	20221221	37950	36750	38000	36750	655683	24651420400	00	0.00	N	2	1400
471	20221220	36550	37050	37050	36250	396088	14496625750	00	0.00	N	5	-400
472	20221219	36950	37050	37150	36500	510705	18776342300	00	0.00	N	2	250
473	20221216	36700	34450	36750	34400	1125428	40657318100	00	0.00	N	2	1950
474	20221215	34750	34950	35150	34700	146450	5103158550	00	0.00	N	5	-250
475	20221214	35000	34800	35150	34600	260938	9132036900	00	0.00	N	2	350
476	20221213	34650	34500	34700	34350	172874	5974624200	00	0.00	N	2	150
477	20221212	34500	34600	34750	34250	111985	3858739250	00	0.00	N	5	-50
478	20221209	34550	33700	34550	33700	294462	10073985300	00	0.00	N	2	900
479	20221208	33650	33800	34000	33350	312687	10494888250	00	0.00	N	3	0
480	20221207	33650	33500	33800	33200	163085	5473359550	00	0.00	N	2	100
481	20221206	33550	34150	34150	33500	288043	9703833300	00	0.00	N	5	-600
482	20221205	34150	34350	34500	34000	191030	6527439850	00	0.00	N	5	-200
483	20221202	34350	35050	35050	34250	242529	8356871650	00	0.00	N	5	-650
484	20221201	35000	35300	35500	34750	318785	11180737800	00	0.00	N	2	100
485	20221130	34900	34000	35100	34000	346001	12013799300	00	0.00	N	2	900
486	20221129	34000	34150	34150	33600	280393	9497791300	00	0.00	N	5	-150
487	20221128	34150	35000	35000	33900	269393	9184774550	00	0.00	N	5	-750
488	20221125	34900	35250	35300	34750	146195	5110608950	00	0.00	N	5	-250
489	20221124	35150	35050	35250	34750	202059	7076697300	00	0.00	N	2	500
490	20221123	34650	34300	35150	34100	313145	10881978950	00	0.00	N	2	550
491	20221122	34100	33950	34200	33750	183104	6225585050	00	0.00	N	2	50
492	20221121	34050	34650	34700	33800	208931	7108855250	00	0.00	N	5	-550
493	20221118	34600	34550	35050	34150	270557	9323267800	00	0.00	N	2	100
494	20221117	34500	35250	35350	34500	248425	8628319050	00	0.00	N	5	-700
495	20221116	35200	35350	35350	34700	313081	10957260050	00	0.00	N	5	-50
496	20221115	35250	35100	35450	35000	233845	8214430200	00	0.00	N	2	150
497	20221114	35100	35700	35850	35050	458827	16234003650	00	0.00	N	5	-450
498	20221111	35550	37000	37100	35450	843443	30227301100	00	0.00	N	5	-900
499	20221110	36450	35900	37000	35250	509234	18414616500	00	0.00	N	2	250
500	20221109	36200	36000	36850	35650	291502	10607707200	00	0.00	N	2	200
501	20221108	36000	35700	36500	35600	289562	10442569050	00	0.00	N	2	350
502	20221107	35650	35800	36050	35200	209590	7447448950	00	0.00	N	2	100
503	20221104	35550	35000	35550	34950	166912	5883506900	00	0.00	N	2	500
504	20221103	35050	34400	35300	34350	164229	5741905300	00	0.00	N	2	200
505	20221102	34850	35050	35400	34600	176892	6176519400	00	0.00	N	5	-450
506	20221101	35300	35150	35600	34900	164753	5809464050	00	0.00	N	2	500
507	20221031	34800	35350	35350	34350	205899	7143690350	00	0.00	N	5	-450
508	20221028	35250	34450	35600	34200	234147	8252230200	00	0.00	N	2	700
509	20221027	34550	33150	34900	33150	319412	10979392400	00	0.00	N	2	1150
510	20221026	33400	33350	33600	33000	177246	5910856150	00	0.00	N	2	50
511	20221025	33350	33550	33650	33050	216171	7199668850	00	0.00	N	5	-200
512	20221024	33550	33850	33900	33300	155553	5221173050	00	0.00	N	2	200
513	20221021	33350	34250	34250	33250	246236	8237517600	00	0.00	N	5	-1100
514	20221020	34450	34100	35000	33850	474851	16368632150	00	0.00	N	2	350
515	20221019	34100	34750	34850	33900	192501	6609487300	00	0.00	N	5	-750
516	20221018	34850	33850	34850	33850	341563	11738804900	00	0.00	N	2	1350
517	20221017	33500	33450	33750	32800	240045	8008017550	00	0.00	N	5	-700
518	20221014	34200	33200	34200	32950	318387	10725853550	00	0.00	N	2	1750
519	20221013	32450	34500	34500	32450	519009	17121140650	00	0.00	N	5	-2100
520	20221012	34550	34800	34900	33900	201634	6923672900	00	0.00	N	2	50
521	20221011	34500	35450	35450	33800	318574	11060486950	00	0.00	N	5	-1550
522	20221007	36050	34550	36050	34400	631901	22178315050	00	0.00	N	2	1500
523	20221006	34550	35500	35500	34500	377717	13112604750	00	0.00	N	5	-600
524	20221005	35150	35450	35800	34800	280768	9895045550	00	0.00	N	2	50
525	20221004	35100	34250	35400	34100	559465	19529989200	00	0.00	N	2	1300
526	20220930	33800	33750	35400	33550	604020	20676025500	00	0.00	N	5	-300
527	20220929	34100	34050	34850	33600	339592	11589722800	00	0.00	N	2	600
528	20220928	33500	34400	34600	33000	331259	11131490100	00	0.00	N	5	-750
529	20220927	34250	34050	34500	33600	263323	8936307400	00	0.00	N	2	200
530	20220926	34050	35500	35550	33700	385483	13222201250	00	0.00	N	5	-1950
531	20220923	36000	36850	36850	35700	257174	9254876650	00	0.00	N	5	-800
532	20220922	36800	36650	37400	35900	419122	15370850650	00	0.00	N	2	550
533	20220921	36250	36200	36400	35750	155723	5636887100	00	0.00	N	2	50
534	20220920	36200	36700	37000	35950	232017	8446186650	00	0.00	N	5	-100
535	20220919	36300	36350	36900	36100	190406	6943726400	00	0.00	N	5	-600
536	20220916	36900	37400	38050	36600	283462	10507949050	00	0.00	N	5	-850
537	20220915	37750	38400	38700	37750	272099	10366982500	00	0.00	N	2	50
538	20220914	37700	38000	38350	37100	264585	10000265350	00	0.00	N	5	-750
539	20220913	38450	39750	39950	38450	511403	19801964350	00	0.00	N	5	-900
540	20220908	39350	39250	39700	39150	311558	12278664900	00	0.00	N	2	250
541	20220907	39100	40850	40850	39000	629172	24873459350	00	0.00	N	5	-2000
542	20220906	41100	42400	42400	40650	515555	21207189050	00	0.00	N	5	-1400
543	20220905	42500	42700	43050	41800	330283	13980758000	00	0.00	N	5	-50
544	20220902	42550	42100	42850	41450	367395	15575693750	00	0.00	N	2	450
545	20220901	42100	43100	43550	41950	358626	15216564700	00	0.00	N	5	-1400
546	20220831	43500	44500	44550	42450	734401	31701289300	00	0.00	N	5	-1250
547	20220830	44750	45800	46050	43750	729696	32704632700	00	0.00	N	5	-1600
548	20220829	46350	45000	46500	44600	491131	22538532100	00	0.00	N	2	450
549	20220826	45900	45400	46000	44550	394791	17975905300	00	0.00	N	2	550
550	20220825	45350	44800	45800	44500	380268	17204135700	00	0.00	N	2	550
551	20220824	44800	44500	45350	43800	636392	28507170400	00	0.00	N	3	0
552	20220823	44800	42850	45050	42700	1060984	46812664800	00	0.00	N	2	2600
553	20220822	42200	41100	42450	40650	453638	19024068150	00	0.00	N	2	1150
554	20220819	41050	41700	41700	40800	182595	7525711300	00	0.00	N	5	-650
555	20220818	41700	41150	42100	41000	367046	15245085900	00	0.00	N	2	450
556	20220817	41250	40500	41600	40500	561035	23096902650	00	0.00	N	2	1450
557	20220816	39800	40850	41000	39600	427011	17162486700	00	0.00	N	5	-1050
558	20220812	40850	39450	41350	39350	769981	31171398850	00	0.00	N	2	2050
559	20220811	38800	38450	39350	37350	507067	19460395050	00	0.00	N	2	750
560	20220810	38050	37250	38200	36900	347145	13087540400	00	0.00	N	2	1000
561	20220809	37050	36700	37200	36650	321846	11903819500	00	0.00	N	2	600
562	20220808	36450	36150	36950	36100	407718	14844063550	00	0.00	N	2	700
563	20220805	35750	35700	35950	35500	223437	7969379300	00	0.00	N	5	-100
564	20220804	35850	36100	36150	35700	220195	7897084400	00	0.00	N	5	-200
565	20220803	36050	35750	36050	35500	176326	6313512000	00	0.00	N	2	200
566	20220802	35850	36400	36500	35500	183901	6580315650	00	0.00	N	5	-650
567	20220801	36500	37050	37100	36400	177007	6497801400	00	0.00	N	5	-700
568	20220729	37200	36400	37200	36150	236699	8681496350	00	0.00	N	2	900
569	20220728	36300	36600	36600	36050	158220	5747347400	00	0.00	N	5	-100
570	20220727	36400	35750	36450	35500	226907	8184871450	00	0.00	N	2	700
571	20220726	35700	36150	36700	35500	244251	8757647500	00	0.00	N	5	-200
572	20220725	35900	35550	35950	35500	158015	5648996700	00	0.00	N	2	400
573	20220722	35500	36450	36500	35400	437674	15629683600	00	0.00	N	5	-1250
574	20220721	36750	36450	36750	35850	211072	7671806450	00	0.00	N	2	500
575	20220720	36250	36200	36750	35700	417487	15128069400	00	0.00	N	2	100
576	20220719	36150	34950	36300	34550	518959	18546352250	00	0.00	N	2	1500
577	20220718	34650	33550	34650	33250	325206	11120037500	00	0.00	N	2	1450
578	20220715	33200	34500	34600	33100	525124	17488058150	00	0.00	N	5	-1450
579	20220714	34650	34100	34800	34050	245119	8466555700	00	0.00	N	2	200
580	20220713	34450	34800	34850	33600	405402	13823201500	00	0.00	N	5	-300
581	20220712	34750	35000	35600	34500	364001	12729482250	00	0.00	N	3	0
582	20220711	34750	35150	35250	34500	181015	6298739900	00	0.00	N	5	-400
583	20220708	35150	35100	35850	34850	369727	13040624450	00	0.00	N	2	650
584	20220707	34500	34550	34850	33750	368240	12670814500	00	0.00	N	2	150
585	20220706	34350	38100	38100	34300	1024082	36059968100	00	0.00	N	5	-4200
586	20220705	38550	38350	38600	37300	352839	13338726450	00	0.00	N	2	200
587	20220704	38350	38400	38700	37300	192574	7350588850	00	0.00	N	5	-400
588	20220701	38750	39900	39900	38200	302158	11725898100	00	0.00	N	5	-800
589	20220630	39550	40850	41000	39450	198470	7946886250	00	0.00	N	5	-1300
590	20220629	40850	40700	41600	40350	208345	8548858600	00	0.00	N	2	100
591	20220628	40750	39650	41250	39300	335633	13573926250	00	0.00	N	2	1450
592	20220627	39300	39850	39850	38800	283150	11119587900	00	0.00	N	2	100
593	20220624	39200	38800	39600	38450	371894	14502050600	00	0.00	N	2	350
594	20220623	38850	40400	40500	38750	449442	17658754600	00	0.00	N	5	-1550
595	20220622	40400	41850	42300	40000	277196	11300263600	00	0.00	N	5	-1350
596	20220621	41750	41350	41850	40900	189919	7883639900	00	0.00	N	2	400
597	20220620	41350	43700	43900	40900	492525	20514195500	00	0.00	N	5	-2800
598	20220617	44150	43550	44450	43000	353339	15459966550	00	0.00	N	5	-350
599	20220616	44500	44200	45100	44200	292316	13025553950	00	0.00	N	2	450
600	20220615	44050	45700	45700	43950	413171	18400431950	00	0.00	N	5	-1950
601	20220614	46000	46250	46300	45050	408327	18700789500	00	0.00	N	5	-700
602	20220613	46700	47500	48000	46450	401119	18850073800	00	0.00	N	5	-1400
603	20220610	48100	46500	48150	46100	503208	23931646550	00	0.00	N	2	1150
604	20220609	46950	46100	47050	45600	616932	28760638600	00	0.00	N	3	0
605	20220608	46950	44600	46950	44250	653668	30119208750	00	0.00	N	2	2500
606	20220607	44450	44700	45100	44300	192359	8583565500	00	0.00	N	5	-150
607	20220603	44600	44250	44600	43900	169417	7493624500	00	0.00	N	2	200
608	20220602	44400	44550	45050	44050	216097	9614678850	00	0.00	N	2	50
609	20220531	44350	44000	44650	43750	323662	14359245050	00	0.00	N	2	650
610	20220530	43700	44700	44950	43550	208057	9144901500	00	0.00	N	5	-900
611	20220527	44600	44700	44950	44150	203478	9081313850	00	0.00	N	2	100
612	20220526	44500	43100	44650	42900	490435	21654329850	00	0.00	N	2	2050
613	20220525	42450	42500	43200	42300	194084	8300564400	00	0.00	N	2	300
614	20220524	42150	42500	43200	42150	183833	7839800800	00	0.00	N	2	50
615	20220523	42100	43300	43300	42000	231041	9764570950	00	0.00	N	5	-1400
616	20220520	43500	43250	43500	42750	240008	10343415250	00	0.00	N	5	-200
617	20220519	43700	43000	43750	42400	199136	8589841800	00	0.00	N	2	50
618	20220518	43650	45150	45150	43200	307660	13455630500	00	0.00	N	5	-1350
619	20220517	45000	44500	45200	44400	302688	13586651900	00	0.00	N	2	800
620	20220516	44200	44600	44850	43800	233967	10382549050	00	0.00	N	3	0