KissMeData/064960/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241120	42700	43000	43050	42350	7435	318284350	00	0.00	N	5	-100
3	20241119	42800	42650	42800	42200	8881	378134150	00	0.00	N	2	450
4	20241118	42350	42600	43200	42200	8651	368579700	00	0.00	N	5	-150
5	20241115	42500	42950	43050	41750	9895	419479600	00	0.00	N	5	-450
6	20241114	42950	41000	43250	41000	7205	304736850	00	0.00	N	2	1350
7	20241113	41600	42300	42650	41600	10771	453681350	00	0.00	N	5	-1000
8	20241112	42600	43050	43300	42450	9997	428668850	00	0.00	N	5	-450
9	20241111	43050	43250	43650	42850	6931	299586750	00	0.00	N	5	-350
10	20241108	43400	43450	43750	43200	6521	283398400	00	0.00	N	5	-50
11	20241107	43450	44150	44450	43300	7747	338225300	00	0.00	N	5	-1000
12	20241106	44450	43350	44500	43350	9184	405344000	00	0.00	N	2	750
13	20241105	43700	43250	44200	43000	9051	395180150	00	0.00	N	2	400
14	20241104	43300	45050	45050	43100	26178	1147441450	00	0.00	N	5	-1750
15	20241101	45050	45100	46150	44900	12929	591019450	00	0.00	N	5	-650
16	20241031	45700	45550	45900	45000	19971	909326000	00	0.00	N	2	150
17	20241030	45550	45250	45750	45250	7642	347700550	00	0.00	N	5	-100
18	20241029	45650	45450	45750	44800	12159	551757400	00	0.00	N	2	200
19	20241028	45450	46050	46100	45150	19237	876044900	00	0.00	N	5	-600
20	20241025	46050	45750	46350	45750	13023	600293200	00	0.00	N	5	-100
21	20241024	46150	45800	46350	45550	14562	670723150	00	0.00	N	5	-150
22	20241023	46300	45300	46600	45300	17808	821463550	00	0.00	N	2	850
23	20241022	45450	44850	45450	44450	13837	622013350	00	0.00	N	2	400
24	20241021	45050	45300	45300	44600	10656	479276400	00	0.00	N	3	0
25	20241018	45050	45350	45650	44950	10359	468517700	00	0.00	N	5	-150
26	20241017	45200	45150	45350	44400	11833	533980250	00	0.00	N	3	0
27	20241016	45200	44500	45200	43900	18625	826039850	00	0.00	N	2	800
28	20241015	44400	44600	44700	44200	4817	213652250	00	0.00	N	3	0
29	20241014	44400	44400	45000	44200	11036	490645050	00	0.00	N	5	-450
30	20241011	44850	44900	44950	44500	4656	208238950	00	0.00	N	2	300
31	20241010	44550	45150	45400	44400	6931	310292350	00	0.00	N	5	-350
32	20241008	44900	45950	45950	44750	10119	456242800	00	0.00	N	5	-900
33	20241007	45800	46550	46550	45300	13303	609052700	00	0.00	N	5	-300
34	20241004	46100	45900	46450	45600	7845	361679050	00	0.00	N	5	-100
35	20241002	46200	46700	46700	45850	10265	474633050	00	0.00	N	5	-600
36	20240930	46800	49200	49200	46800	12164	577681350	00	0.00	N	5	-2500
37	20240927	49300	48850	49450	48150	36149	1766982200	00	0.00	N	2	250
38	20240926	49050	49100	49250	48750	31057	1523073700	00	0.00	N	5	-50
39	20240925	49100	49050	49300	48700	33784	1657021000	00	0.00	N	2	100
40	20240924	49000	48000	49150	47900	23362	1138887000	00	0.00	N	2	850
41	20240923	48150	46900	48450	46450	27316	1302024750	00	0.00	N	2	1250
42	20240920	46900	46300	47200	46300	27509	1290319450	00	0.00	N	2	700
43	20240919	46200	47300	47350	45750	25725	1190658850	00	0.00	N	5	-650
44	20240913	46850	47600	47750	46600	30513	1439404250	00	0.00	N	5	-350
45	20240912	47200	47850	49650	46150	192211	9281143800	00	0.00	N	5	-1350
46	20240911	48550	48700	48950	47750	38170	1847196250	00	0.00	N	5	-150
47	20240910	48700	47450	48750	47400	61323	2959142550	00	0.00	N	2	1350
48	20240909	47350	45150	48200	44800	72012	3399245400	00	0.00	N	2	2200
49	20240906	45150	44600	45350	43800	18563	828946600	00	0.00	N	2	750
50	20240905	44400	45000	45650	44300	22444	1010769200	00	0.00	N	5	-1100
51	20240904	45500	44850	45650	44350	16037	725041800	00	0.00	N	5	-150
52	20240903	45650	45100	46550	45100	13887	634774900	00	0.00	N	2	1750
53	20240902	43900	45600	46200	43900	7947	353279450	00	0.00	N	5	-1700
54	20240830	45600	47200	47200	45600	7586	348266600	00	0.00	N	5	-1100
55	20240829	46700	45700	47300	45550	17997	840496600	00	0.00	N	2	1200
56	20240828	45500	45500	45700	44650	12168	549831800	00	0.00	N	2	1350
57	20240827	44150	44350	45250	44100	7265	322893600	00	0.00	N	5	-650
58	20240826	44800	45050	45350	44750	9974	449439600	00	0.00	N	5	-100
59	20240823	44900	44950	45550	44700	8277	373372050	00	0.00	N	2	100
60	20240822	44800	45500	45500	44550	9657	432286950	00	0.00	N	5	-450
61	20240821	45250	47350	47350	45050	12570	576564800	00	0.00	N	5	-2250
62	20240820	47500	46250	48500	46000	42857	2022195900	00	0.00	N	2	800
63	20240819	46700	43900	47250	43500	90738	4159767850	00	0.00	N	2	3400
64	20240816	43300	41900	44150	41200	64606	2753978100	00	0.00	N	2	1500
65	20240814	41800	41400	41800	41000	12476	515858000	00	0.00	N	2	800
66	20240813	41000	41400	41400	40700	9208	378136050	00	0.00	N	2	50
67	20240812	40950	40300	41250	40200	17217	702860700	00	0.00	N	2	850
68	20240809	40100	40700	40950	40100	12473	505071650	00	0.00	N	5	-500
69	20240808	40600	40800	41000	40400	13224	538255200	00	0.00	N	5	-200
70	20240807	40800	39450	41100	39450	13693	555525800	00	0.00	N	2	700
71	20240806	40100	39550	41200	39550	33400	1354708000	00	0.00	N	2	200
72	20240805	39900	41550	42550	39500	55845	2290983850	00	0.00	N	5	-2650
73	20240802	42550	43450	43450	42450	20742	885404150	00	0.00	N	5	-900
74	20240801	43450	43050	43500	43000	5160	222834800	00	0.00	N	2	400
75	20240731	43050	43300	43400	42850	16953	730834250	00	0.00	N	5	-250
76	20240730	43300	43100	43700	43100	9280	402352950	00	0.00	N	5	-250
77	20240729	43550	43650	43950	43400	7809	341345600	00	0.00	N	5	-200
78	20240726	43750	43300	45100	43150	20457	901509600	00	0.00	N	3	0
79	20240725	43750	43600	43850	43300	5171	225152750	00	0.00	N	2	150
80	20240724	43600	43950	44100	43600	15853	693469250	00	0.00	N	5	-350
81	20240723	43950	44200	44450	43350	19925	871429500	00	0.00	N	5	-250
82	20240722	44200	43800	44200	43450	20786	910401250	00	0.00	N	2	600
83	20240719	43600	43900	43950	43450	21537	938625700	00	0.00	N	5	-300
84	20240718	43900	43550	43900	43000	95252	4171382800	00	0.00	N	2	350
85	20240717	43550	44050	44400	43550	29092	1270938650	00	0.00	N	5	-650
86	20240716	44200	44600	44900	44200	23071	1024695000	00	0.00	N	5	-550
87	20240715	44750	44900	45200	44700	7172	321885500	00	0.00	N	5	-100
88	20240712	44850	45200	45350	44800	13269	596394450	00	0.00	N	5	-350
89	20240711	45200	45250	45500	45000	20873	942444800	00	0.00	N	3	0
90	20240710	45200	45450	45700	45150	12604	571543100	00	0.00	N	5	-50
91	20240709	45250	46550	46550	45250	30500	1387975500	00	0.00	N	5	-1150
92	20240708	46400	46700	46900	46400	11884	552783750	00	0.00	N	5	-300
93	20240705	46700	47650	48300	46500	41870	1961764950	00	0.00	N	5	-1300
94	20240704	48000	48450	49250	48000	26269	1284002300	00	0.00	N	5	-250
95	20240703	48250	49550	49800	48200	35535	1751335550	00	0.00	N	5	-1600
96	20240702	49850	49750	50000	49100	27147	1347816750	00	0.00	N	5	-150
97	20240701	50000	49800	50300	49550	16980	848800400	00	0.00	N	2	150
98	20240628	49850	49950	50300	49350	24152	1207455150	00	0.00	N	2	50
99	20240627	49800	49750	50000	49200	17503	872554000	05	0.00	N	2	50
100	20240626	49750	49200	49800	48750	22359	1104787150	00	0.00	N	2	50
101	20240625	49700	48500	49750	48450	35055	1730297800	00	0.00	N	2	1250
102	20240624	48450	47800	49400	47600	37656	1840394200	00	0.00	N	2	650
103	20240621	47800	47500	48950	47450	43751	2104913300	00	0.00	N	5	-50
104	20240620	47850	47600	48000	47000	22577	1074781350	00	0.00	N	2	250
105	20240619	47600	47100	48050	46700	22570	1072665000	00	0.00	N	2	450
106	20240618	47150	46400	47500	46300	20462	960877650	00	0.00	N	2	850
107	20240617	46300	47400	47400	46300	13563	635114550	00	0.00	N	5	-1100
108	20240614	47400	47000	47550	46950	20424	966249850	00	0.00	N	2	250
109	20240613	47150	46600	48250	46600	40219	1911269400	00	0.00	N	2	700
110	20240612	46450	46250	47300	45800	32698	1527397500	00	0.00	N	2	300
111	20240611	46150	45550	46150	45550	16853	773540200	00	0.00	N	2	400
112	20240610	45750	45950	46350	45550	13624	623556900	00	0.00	N	5	-200
113	20240607	45950	45900	46050	45600	12279	563950750	00	0.00	N	2	50
114	20240605	45900	45650	46200	45500	12097	554290250	00	0.00	N	2	100
115	20240604	45800	46050	46200	45550	25543	1169455250	00	0.00	N	5	-250
116	20240603	46050	45800	46200	45600	13187	606087900	00	0.00	N	2	250
117	20240531	45800	45950	46050	45650	21021	964277500	00	0.00	N	5	-150
118	20240530	45950	46000	46250	45750	17287	793886250	00	0.00	N	5	-350
119	20240529	46300	46550	46550	46100	31105	1440305650	00	0.00	N	5	-250
120	20240528	46550	46500	46700	46300	17493	814704650	00	0.00	N	5	-150
121	20240527	46700	46700	46800	46400	14191	661650400	00	0.00	N	3	0
122	20240524	46700	46850	47100	46300	21588	1007014050	00	0.00	N	5	-200
123	20240523	46900	46950	47000	46600	21280	996883750	00	0.00	N	2	100
124	20240522	46800	46500	46850	46150	14143	658340900	00	0.00	N	2	400
125	20240521	46400	47050	47050	46250	24855	1158612800	00	0.00	N	5	-600
126	20240520	47000	47050	47150	46800	14854	698129650	00	0.00	N	3	0
127	20240517	47000	47100	47200	46900	11002	517119600	00	0.00	N	5	-100
128	20240516	47100	46950	47200	46750	18605	873919950	00	0.00	N	2	400
129	20240514	46700	46850	46850	46350	17606	820826850	00	0.00	N	2	150
130	20240513	46550	46100	46850	46100	22003	1021399350	00	0.00	N	2	350
131	20240510	46200	46400	46400	45850	21737	1004073750	00	0.00	N	5	-200
132	20240509	46400	46300	46500	46100	20764	961702050	00	0.00	N	2	100
133	20240508	46300	46300	46450	46100	18323	847966550	00	0.00	N	2	200
134	20240507	46100	45900	46300	45800	18652	859266950	00	0.00	N	2	300
135	20240503	45800	46500	46550	45800	35944	1662705250	00	0.00	N	5	-650
136	20240502	46450	46550	46650	46000	25888	1201368200	00	0.00	N	2	50
137	20240430	46400	46100	46650	45650	37598	1732690550	00	0.00	N	2	300
138	20240429	46100	45650	46100	45100	47197	2153268950	00	0.00	N	2	250
139	20240426	45850	46200	46200	45550	27795	1272742600	00	0.00	N	5	-350
140	20240425	46200	45900	46450	45600	26700	1230934600	00	0.00	N	2	350
141	20240424	45850	46400	46400	45650	18032	827636050	00	0.00	N	5	-100
142	20240423	45950	45600	46300	45350	28047	1288488000	00	0.00	N	2	400
143	20240422	45550	45250	46100	45250	20696	944593850	00	0.00	N	2	300
144	20240419	45250	45050	45250	44800	31331	1411049350	00	0.00	N	2	200
145	20240418	45050	44500	45200	44500	10778	484493900	00	0.00	N	2	550
146	20240417	44500	44600	45250	44500	27946	1250444000	00	0.00	N	5	-100
147	20240416	44600	44900	45200	44550	21520	965109800	00	0.00	N	5	-650
148	20240415	45250	44750	45600	44400	22926	1029940100	00	0.00	N	2	450
149	20240412	44800	45900	45900	44650	30021	1357605950	00	0.00	N	5	-800
150	20240411	45600	44700	45700	44600	19608	887870900	00	0.00	N	2	900
151	20240409	44700	44600	45400	44500	26368	1188256700	00	0.00	N	3	0
152	20240408	44700	44250	45650	44200	17864	802371850	00	0.00	N	2	100
153	20240405	44600	45000	45000	44500	15388	687434550	00	0.00	N	5	-400
154	20240404	45000	44800	45000	44500	10103	451946250	00	0.00	N	2	150
155	20240403	44850	44800	45450	44800	23324	1049919850	00	0.00	N	2	200
156	20240402	44650	45900	45900	44550	45735	2052993400	00	0.00	N	5	-1250
157	20240401	45900	45650	46050	45100	19538	891094300	00	0.00	N	2	500
158	20240329	45400	44600	46800	44500	92952	4261970800	00	0.00	N	2	450
159	20240328	44950	45300	45400	42400	40688	1826104400	00	0.00	N	5	-350
160	20240327	45300	44900	45700	44850	25934	1174199250	00	0.00	N	2	200
161	20240326	45100	44900	45550	44750	36858	1659740600	00	0.00	N	2	200
162	20240325	44900	45100	45100	44400	33463	1497317600	00	0.00	N	5	-200
163	20240322	45100	45150	45350	44900	18587	838737000	00	0.00	N	2	100
164	20240321	45000	44950	45100	44550	34690	1558591450	00	0.00	N	2	50
165	20240320	44950	44750	45100	44750	22499	1011391200	00	0.00	N	5	-50
166	20240319	45000	45200	45200	44500	17218	772624550	00	0.00	N	5	-100
167	20240318	45100	44900	45200	44800	26616	1199579950	00	0.00	N	5	-100
168	20240315	45200	44800	45500	44550	17378	784063600	00	0.00	N	2	250
169	20240314	44950	44550	45100	44550	19078	857069400	00	0.00	N	3	0
170	20240313	44950	44600	44950	44500	12459	557995400	00	0.00	N	2	350
171	20240312	44600	44500	44800	44250	27848	1241775700	00	0.00	N	2	500
172	20240311	44100	44450	45100	43900	27892	1240075650	00	0.00	N	5	-750
173	20240308	44850	45900	45900	44750	23854	1075880050	00	0.00	N	5	-750
174	20240307	45600	46400	46550	45550	26526	1215927850	00	0.00	N	5	-1050
175	20240306	46650	44300	46850	44300	56302	2594566400	00	0.00	N	2	1900
176	20240305	44750	44600	44850	44400	21038	940525150	00	0.00	N	3	0
177	20240304	44750	44450	44850	44200	27487	1226201400	00	0.00	N	2	300
178	20240229	44450	44700	44800	44150	33993	1514726550	00	0.00	N	5	-200
179	20240228	44650	43250	44800	43250	38632	1705291800	00	0.00	N	2	1500
180	20240227	43150	43450	44150	43150	43699	1904340300	00	0.00	N	5	-300
181	20240226	43450	44200	44550	43450	47062	2057500750	00	0.00	N	5	-700
182	20240223	44150	44450	44450	43650	29624	1300506100	00	0.00	N	3	0
183	20240222	44150	44100	44450	43700	32535	1435607800	00	0.00	N	2	50
184	20240221	44100	44300	44550	43950	24362	1077850500	00	0.00	N	5	-150
185	20240220	44250	44600	45000	44150	35201	1569993300	00	0.00	N	5	-500
186	20240219	44750	44700	45200	44550	26951	1206853500	00	0.00	N	2	100
187	20240216	44650	43800	44650	43500	27202	1201225600	00	0.00	N	2	1200
188	20240215	43450	44350	44350	43200	26512	1151568400	00	0.00	N	5	-450
189	20240214	43900	43000	44350	42850	32645	1434618200	00	0.00	N	2	450
190	20240213	43450	43550	44200	43200	21238	927197200	00	0.00	N	5	-50
191	20240208	43500	44700	44700	43250	58472	2559564250	00	0.00	N	5	-1200
192	20240207	44700	44150	45100	44150	24831	1108890400	00	0.00	N	2	450
193	20240206	44250	45800	46100	44050	48946	2178005150	00	0.00	N	5	-1550
194	20240205	45800	46350	47050	44950	53049	2428178300	00	0.00	N	2	100
195	20240202	45700	44600	46400	44000	110242	4986202100	00	0.00	N	2	1100
196	20240201	44600	44400	45950	44000	67205	3022485450	00	0.00	N	2	200
197	20240131	44400	43600	44750	43350	56004	2474650950	00	0.00	N	2	950
198	20240130	43450	43750	44100	43450	52408	2299763850	00	0.00	N	5	-250
199	20240129	43700	43250	43700	42900	45040	1956897350	00	0.00	N	2	600
200	20240126	43100	43050	43400	42600	40901	1763616600	00	0.00	N	2	50
201	20240125	43050	42700	43400	42550	38827	1671349100	00	0.00	N	2	300
202	20240124	42750	42850	43100	42500	23356	998295400	00	0.00	N	5	-250
203	20240123	43000	43050	43150	42850	43571	1872752150	00	0.00	N	2	50
204	20240122	42950	42900	43100	42650	27395	1175999600	00	0.00	N	3	0
205	20240119	42950	42600	43000	42600	29647	1269638350	00	0.00	N	2	450
206	20240118	42500	42050	42650	42000	17254	731242350	00	0.00	N	2	450
207	20240117	42050	43000	43050	42050	34502	1460623800	00	0.00	N	5	-750
208	20240116	42800	43050	43050	42500	28013	1195136050	00	0.00	N	5	-150
209	20240115	42950	42700	43050	42300	16701	715727700	00	0.00	N	2	400
210	20240112	42550	43000	43100	42100	43223	1839373400	00	0.00	N	5	-450
211	20240111	43000	42650	43250	42450	18844	806750000	00	0.00	N	2	500
212	20240110	42500	42400	42650	42100	17802	755869600	00	0.00	N	2	250
213	20240109	42250	42600	42600	42100	19917	841814400	00	0.00	N	5	-50
214	20240108	42300	42000	42450	41850	15411	651187950	00	0.00	N	2	350
215	20240105	41950	41900	41950	41550	35606	1488232850	00	0.00	N	2	200
216	20240104	41750	41750	41900	41550	40258	1680092300	00	0.00	N	3	0
217	20240103	41750	42600	42650	41700	52840	2212507900	00	0.00	N	5	-850
218	20240102	42600	43100	43100	42500	26431	1128587400	00	0.00	N	5	-600
219	20231228	43200	42500	43400	42100	23067	993236050	00	0.00	N	2	750
220	20231227	42450	42950	42950	42150	36639	1552953800	02	0.00	N	5	-800
221	20231226	43250	43250	43350	42900	29743	1284359900	00	0.00	N	3	0
222	20231222	43250	43500	43550	42850	28903	1247167150	00	0.00	N	3	0
223	20231221	43250	43450	43850	43100	28210	1225294600	00	0.00	N	5	-250
224	20231220	43500	43100	43700	42900	41644	1804828050	00	0.00	N	2	650
225	20231219	42850	43050	43050	42700	29874	1281194950	00	0.00	N	5	-50
226	20231218	42900	42950	43100	42650	28123	1205546800	00	0.00	N	2	200
227	20231215	42700	43000	43300	42350	53665	2293557250	00	0.00	N	2	50
228	20231214	42650	42600	42950	42500	21181	904319400	00	0.00	N	2	150
229	20231213	42500	42350	42800	42300	11311	480560450	00	0.00	N	2	50
230	20231212	42450	42800	42950	42350	15611	663889300	00	0.00	N	5	-350
231	20231211	42800	42650	43100	42600	9691	415106700	00	0.00	N	2	200
232	20231208	42600	42050	43050	41950	13800	588311900	00	0.00	N	2	650
233	20231207	41950	41850	42150	41800	16225	680188850	00	0.00	N	5	-50
234	20231206	42000	42050	42350	42000	23536	991214350	00	0.00	N	5	-150
235	20231205	42150	42450	42500	42050	49010	2071933250	00	0.00	N	5	-350
236	20231204	42500	42750	42850	42300	35107	1494349176	00	0.00	N	2	150
237	20231201	42350	43800	43800	42350	65938	2818639500	00	0.00	N	5	-1400
238	20231130	43750	43650	43950	43550	28499	1247151700	00	0.00	N	5	-100
239	20231129	43850	43850	43950	43350	26763	1168074750	00	0.00	N	2	150
240	20231128	43700	43800	43900	43550	29084	1273485550	00	0.00	N	5	-100
241	20231127	43800	44000	44000	43550	13216	577588300	00	0.00	N	5	-200
242	20231124	44000	43650	44050	43600	23655	1039314600	00	0.00	N	2	300
243	20231123	43700	43700	43900	43550	18658	815410950	00	0.00	N	3	0
244	20231122	43700	43850	43900	43500	20454	893449900	00	0.00	N	5	-150
245	20231121	43850	43850	43950	43200	27813	1216987750	00	0.00	N	2	100
246	20231120	43750	43550	43800	43350	11928	519114250	00	0.00	N	2	150
247	20231117	43600	44100	44400	43500	25760	1125977450	00	0.00	N	5	-250
248	20231116	43850	43500	44150	43200	17960	785662300	00	0.00	N	2	200
249	20231115	43650	43850	45000	43600	53419	2354332200	00	0.00	N	2	100
250	20231114	43550	43450	43850	43200	21969	957852750	00	0.00	N	2	100
251	20231113	43450	44900	45300	43400	36130	1586898200	00	0.00	N	5	-1850
252	20231110	45300	43950	45800	43600	79146	3545529850	00	0.00	N	2	1700
253	20231109	43600	42900	44600	42700	174712	7641852100	00	0.00	N	2	2850
254	20231108	40750	41200	41200	40750	18176	751649450	00	0.00	N	5	-100
255	20231107	40850	41600	41600	40750	16927	696186300	00	0.00	N	5	-700
256	20231106	41550	41500	41900	41300	27507	1142981200	00	0.00	N	2	550
257	20231103	41000	41000	41250	40350	21707	886742150	00	0.00	N	2	300
258	20231102	40700	40550	41150	40550	15521	632654800	00	0.00	N	2	350
259	20231101	40350	39750	40600	39750	47812	1925239450	00	0.00	N	3	0
260	20231031	40350	41150	41400	40100	51320	2074791300	00	0.00	N	5	-650
261	20231030	41000	41800	41800	40900	34837	1432866400	00	0.00	N	5	-450
262	20231027	41450	41950	42500	41250	24167	1007629450	00	0.00	N	5	-500
263	20231026	41950	42500	42500	41800	35559	1493285700	00	0.00	N	5	-1050
264	20231025	43000	43550	43800	42850	30484	1312527450	00	0.00	N	5	-650
265	20231024	43650	44150	44150	43500	32018	1399730700	00	0.00	N	5	-500
266	20231023	44150	43150	44600	42900	24342	1065320700	00	0.00	N	2	150
267	20231020	44000	42800	44000	42150	22487	969218700	00	0.00	N	2	600
268	20231019	43400	45000	45000	42900	28150	1225620150	00	0.00	N	5	-1650
269	20231018	45050	43950	46600	43150	92251	4117530100	00	0.00	N	2	1250
270	20231017	43800	42000	43950	42000	30377	1311469000	00	0.00	N	2	1700
271	20231016	42100	42300	42700	41550	30041	1267314950	00	0.00	N	5	-150
272	20231013	42250	43000	43000	41900	24063	1018419700	00	0.00	N	5	-900
273	20231012	43150	42700	43300	42550	20184	867649200	00	0.00	N	2	550
274	20231011	42600	42550	43500	42400	17458	744365600	00	0.00	N	2	50
275	20231010	42550	42600	43300	42200	34913	1489402000	00	0.00	N	2	600
276	20231006	41950	41100	42250	41100	17268	722948950	00	0.00	N	2	450
277	20231005	41500	42000	42350	41450	19864	831969050	00	0.00	N	3	0
278	20231004	41500	43600	43650	41400	43218	1819705800	00	0.00	N	5	-2100
279	20230927	43600	42050	43800	42000	8828	379841400	00	0.00	N	2	1000
280	20230926	42600	43700	44100	42600	15726	680423100	00	0.00	N	5	-1000
281	20230925	43600	44750	44800	43500	19751	870894900	00	0.00	N	5	-1150
282	20230922	44750	44350	45000	44000	21062	938593850	00	0.00	N	2	150
283	20230921	44600	45000	45350	44550	14843	664721200	00	0.00	N	5	-450
284	20230920	45050	45450	45900	45000	13070	591431250	00	0.00	N	5	-500
285	20230919	45550	46250	46250	45550	11466	524240200	00	0.00	N	5	-350
286	20230918	45900	45400	46250	45400	17689	812119600	00	0.00	N	2	150
287	20230915	45750	45800	46450	45200	48172	2212385100	00	0.00	N	5	-50
288	20230914	45800	48000	48650	43800	276039	12520613050	00	0.00	N	5	-2250
289	20230913	48050	47950	48900	47700	11399	547994700	00	0.00	N	5	-350
290	20230912	48400	48450	48850	47850	20986	1015266300	00	0.00	N	5	-250
291	20230911	48650	47900	48800	47600	20427	986738400	00	0.00	N	2	1100
292	20230908	47550	47700	47700	47000	9405	444569600	00	0.00	N	2	200
293	20230907	47350	48500	48650	47000	22529	1072066600	00	0.00	N	5	-1150
294	20230906	48500	48350	49000	47950	21957	1061543350	00	0.00	N	2	550
295	20230905	47950	48400	48700	47850	16571	797227750	00	0.00	N	5	-450
296	20230904	48400	49300	49300	48350	15518	753996900	00	0.00	N	5	-900
297	20230901	49300	50000	50000	48950	27045	1333863150	00	0.00	N	2	350
298	20230831	48950	49050	49100	47850	40002	1938136800	00	0.00	N	3	0
299	20230830	48950	49000	49750	48300	54022	2649915500	00	0.00	N	2	1200
300	20230829	47750	46900	56500	46650	220231	11127952850	00	0.00	N	2	550
301	20230828	47200	45350	47400	45100	32319	1508693000	00	0.00	N	2	1850
302	20230825	45350	45500	45950	45250	13671	621575600	00	0.00	N	5	-600
303	20230824	45950	45700	46000	45300	17049	777444000	00	0.00	N	3	0
304	20230823	45950	45400	45950	45250	10914	495971650	00	0.00	N	2	150
305	20230822	45800	46000	46050	45600	15075	690708100	00	0.00	N	5	-400
306	20230821	46200	46750	46750	45850	10566	487222050	00	0.00	N	5	-250
307	20230818	46450	44500	46550	44250	24237	1108972450	00	0.00	N	2	1450
308	20230817	45000	45050	45350	43850	22109	988057950	00	0.00	N	5	-200
309	20230816	45200	46550	46550	44950	33120	1496693800	00	0.00	N	5	-1500
310	20230814	46700	47350	47350	46050	20323	942936200	00	0.00	N	5	-650
311	20230811	47350	46450	47450	46350	22661	1065725700	00	0.00	N	2	850
312	20230810	46500	46850	46950	46000	26902	1246555700	00	0.00	N	5	-600
313	20230809	47100	46500	47100	46300	25708	1199462450	00	0.00	N	2	150
314	20230808	46950	47200	47650	46500	25851	1213102950	00	0.00	N	5	-200
315	20230807	47150	48400	48400	46850	33848	1595790750	00	0.00	N	5	-1250
316	20230804	48400	48750	48750	48050	10026	484918450	00	0.00	N	5	-350
317	20230803	48750	48550	48750	47800	17561	845761950	00	0.00	N	2	200
318	20230802	48550	49300	49300	48100	22734	1103777500	00	0.00	N	5	-100
319	20230801	48650	48650	49550	48100	27095	1322313200	00	0.00	N	2	400
320	20230731	48250	49800	49800	47700	31696	1526844750	00	0.00	N	5	-750
321	20230728	49000	47900	49750	47900	18244	896111900	00	0.00	N	2	300
322	20230727	48700	48950	49950	48550	34328	1688979800	00	0.00	N	5	-250
323	20230726	48950	48750	49150	47100	64310	3076609200	00	0.00	N	2	200
324	20230725	48750	50600	50600	48500	59025	2881736150	00	0.00	N	5	-1250
325	20230724	50000	50800	50800	49750	34173	1708959850	00	0.00	N	5	-800
326	20230721	50800	50800	50900	49750	25722	1299632700	00	0.00	N	3	0
327	20230720	50800	52500	52600	49700	101554	5121191300	00	0.00	N	5	-2300
328	20230719	53100	53100	53100	51900	30389	1592311700	00	0.00	N	5	-200
329	20230718	53300	52500	53600	52500	22232	1180143100	00	0.00	N	2	500
330	20230717	52800	54200	54500	52000	42812	2255005000	00	0.00	N	5	-1300
331	20230714	54100	52300	54100	52100	40921	2183484900	00	0.00	N	2	1700
332	20230713	52400	53500	53600	52000	59717	3123925600	00	0.00	N	5	-800
333	20230712	53200	53500	53500	52500	15821	835961800	00	0.00	N	5	-100
334	20230711	53300	52800	53300	52100	28982	1526186200	00	0.00	N	2	600
335	20230710	52700	54000	54000	52100	35062	1849974300	00	0.00	N	5	-1300
336	20230707	54000	54800	54800	52900	30642	1643561300	00	0.00	N	5	-900
337	20230706	54900	55100	55900	53800	52950	2903228700	00	0.00	N	5	-100
338	20230705	55000	54000	55500	54000	74670	4095019700	00	0.00	N	2	1000
339	20230704	54000	53100	54000	52200	50704	2719452900	00	0.00	N	2	1200
340	20230703	52800	52900	53300	51600	35030	1829419500	00	0.00	N	5	-100
341	20230630	52900	53400	53900	52700	28434	1510724300	00	0.00	N	5	-500
342	20230629	53400	51300	53400	51300	63593	3344435800	05	0.00	N	2	1900
343	20230628	51500	52300	52300	51400	26032	1346550300	00	0.00	N	5	-100
344	20230627	51600	51000	51900	50800	10936	563142300	00	0.00	N	2	300
345	20230626	51300	50200	51500	50200	10861	554519700	00	0.00	N	2	300
346	20230623	51000	52400	52400	50700	13160	674871800	00	0.00	N	5	-800
347	20230622	51800	52200	52400	51000	33301	1712705100	00	0.00	N	5	-200
348	20230621	52000	51800	52100	50700	45536	2343977100	00	0.00	N	2	400
349	20230620	51600	53000	53100	51600	18680	972070100	00	0.00	N	5	-1500
350	20230619	53100	51600	53600	50800	75289	3976758900	00	0.00	N	2	2200
351	20230616	50900	51200	52200	50600	15133	773315200	00	0.00	N	5	-200
352	20230615	51100	51000	51400	50100	14581	739113400	00	0.00	N	2	100
353	20230614	51000	51600	52100	50500	22164	1136079800	00	0.00	N	5	-800
354	20230613	51800	51800	52200	51600	15671	812208300	00	0.00	N	2	100
355	20230612	51700	52000	52400	51400	17000	879730400	00	0.00	N	5	-700
356	20230609	52400	52200	53000	51700	17458	913342800	00	0.00	N	2	700
357	20230608	51700	52100	52200	51300	22900	1181347100	00	0.00	N	5	-1100
358	20230607	52800	53700	53800	52300	30786	1632516700	00	0.00	N	5	-400
359	20230605	53200	53100	53600	52500	32368	1722581100	00	0.00	N	2	700
360	20230602	52500	53300	53300	52200	32222	1698172100	00	0.00	N	5	-300
361	20230601	52800	51900	53200	51400	46709	2456228000	00	0.00	N	2	1400
362	20230531	51400	51600	52400	51000	61387	3174159900	00	0.00	N	2	200
363	20230530	51200	51200	51500	49800	39558	2011448800	00	0.00	N	2	1000
364	20230526	50200	50000	51000	49650	32698	1648010350	00	0.00	N	2	850
365	20230525	49350	50100	50200	49000	25914	1283748700	00	0.00	N	5	-750
366	20230524	50100	51300	51300	49800	42705	2138237200	00	0.00	N	5	-1300
367	20230523	51400	51300	51600	50700	15980	817992700	00	0.00	N	2	200
368	20230522	51200	51600	52300	50900	32666	1674043700	00	0.00	N	5	-1000
369	20230519	52200	52700	53100	51000	35645	1850805700	00	0.00	N	2	300
370	20230518	51900	51300	52500	51000	73667	3827052200	00	0.00	N	2	1200
371	20230517	50700	50200	50900	50000	23666	1189607300	00	0.00	N	2	400
372	20230516	50300	49550	50500	49150	36492	1822356150	00	0.00	N	2	750
373	20230515	49550	50300	50700	48850	23452	1159116300	00	0.00	N	5	-750
374	20230512	50300	50500	51300	50000	35018	1770151000	00	0.00	N	2	100
375	20230511	50200	50100	50600	49600	29173	1461736400	00	0.00	N	2	400
376	20230510	49800	48750	50400	48500	40631	2018141900	00	0.00	N	2	1300
377	20230509	48500	49400	49400	48150	22060	1071463850	00	0.00	N	5	-800
378	20230508	49300	49450	49600	48800	31474	1547696450	00	0.00	N	5	-100
379	20230504	49400	48150	49400	48150	37357	1829495050	00	0.00	N	2	1300
380	20230503	48100	47700	48700	47500	15830	765756650	00	0.00	N	2	200
381	20230502	47900	47800	48750	47750	32371	1559283150	00	0.00	N	2	200
382	20230428	47700	49000	49000	47100	67844	3229496850	00	0.00	N	5	-700
383	20230427	48400	48100	49100	47700	68338	3307878300	00	0.00	N	2	450
384	20230426	47950	53400	53600	47950	182442	9063144100	00	0.00	N	5	-4850
385	20230425	52800	52200	55000	51900	235504	12621955500	00	0.00	N	2	1600
386	20230424	51200	51000	52100	50200	45975	2354855200	00	0.00	N	2	400
387	20230421	50800	49950	50900	48750	33699	1683111700	00	0.00	N	2	400
388	20230420	50400	49550	52700	49300	91888	4705897900	00	0.00	N	2	450
389	20230419	49950	49400	50300	49150	25238	1258191950	00	0.00	N	2	550
390	20230418	49400	49100	49950	48800	25816	1277614950	00	0.00	N	2	250
391	20230417	49150	49450	49750	48600	32342	1590726500	00	0.00	N	5	-350
392	20230414	49500	50800	50800	49400	38085	1901275950	00	0.00	N	5	-500
393	20230413	50000	52700	52700	49850	72141	3649764250	00	0.00	N	5	-2000
394	20230412	52000	49000	52300	48500	120574	6079286800	00	0.00	N	2	4100
395	20230411	47900	46450	47900	46200	35336	1667156550	00	0.00	N	2	1250
396	20230410	46650	46700	46950	46200	23633	1098694000	00	0.00	N	5	-150
397	20230407	46800	46700	46850	46000	23738	1102065900	00	0.00	N	2	200
398	20230406	46600	47300	47750	46500	22220	1039044650	00	0.00	N	5	-1100
399	20230405	47700	48000	48000	47300	15340	729849050	00	0.00	N	5	-200
400	20230404	47900	47850	47950	47250	17431	831379950	00	0.00	N	2	300
401	20230403	47600	46850	47850	46650	21466	1017983700	00	0.00	N	2	750
402	20230331	46850	47950	48000	46800	21268	1002048550	00	0.00	N	5	-950
403	20230330	47800	47050	47850	47000	18894	898080050	00	0.00	N	2	800
404	20230329	47000	46950	47450	46550	16014	753642900	00	0.00	N	2	50
405	20230328	46950	46600	47000	46250	14950	698452400	00	0.00	N	2	550
406	20230327	46400	46200	46600	45550	18949	872627650	00	0.00	N	2	700
407	20230324	45700	46650	47500	45450	24074	1107677600	00	0.00	N	5	-950
408	20230323	46650	45200	46800	44900	31909	1472408300	00	0.00	N	2	1350
409	20230322	45300	46050	46300	45000	24165	1092906650	00	0.00	N	5	-500
410	20230321	45800	46200	46400	45350	18208	831159450	00	0.00	N	2	100
411	20230320	45700	46300	46700	44800	20238	921683600	00	0.00	N	5	-600
412	20230317	46300	47300	47300	46200	26968	1258245250	00	0.00	N	5	-550
413	20230316	46850	46800	47100	43150	20031	918744350	00	0.00	N	2	50
414	20230315	46800	47500	47500	46750	18876	888548500	00	0.00	N	2	50
415	20230314	46750	48700	48900	46450	24337	1140322400	00	0.00	N	5	-1650
416	20230313	48400	47950	48700	47050	25289	1207829700	00	0.00	N	2	200
417	20230310	48200	48900	49000	47950	16338	788732950	00	0.00	N	5	-850
418	20230309	49050	49550	50300	48850	21585	1065846200	00	0.00	N	5	-500
419	20230308	49550	48950	49700	48700	26897	1325372050	00	0.00	N	2	500
420	20230307	49050	50000	50100	48700	28331	1386984550	00	0.00	N	5	-850
421	20230306	49900	50100	50400	47500	39333	1960483450	00	0.00	N	5	-200
422	20230303	50100	50900	50900	49050	30558	1522638900	00	0.00	N	5	-400
423	20230302	50500	48300	50700	48300	76961	3850745500	00	0.00	N	2	2200
424	20230228	48300	47500	48900	47500	43396	2103814750	00	0.00	N	2	850
425	20230227	47450	49700	49700	47400	32502	1558234800	00	0.00	N	5	-2250
426	20230224	49700	49650	49800	49100	29458	1460701900	00	0.00	N	2	150
427	20230223	49550	48550	49550	48550	42961	2115425500	00	0.00	N	2	1050
428	20230222	48500	48000	49450	48000	28931	1406834650	00	0.00	N	3	0
429	20230221	48500	48450	49050	48150	22072	1074766400	00	0.00	N	2	50
430	20230220	48450	48400	48800	48000	15186	733675150	00	0.00	N	2	100
431	20230217	48350	48000	48900	47850	18044	874408900	00	0.00	N	2	50
432	20230216	48300	47800	48550	47750	28842	1390545600	00	0.00	N	2	550
433	20230215	47750	47600	48000	47050	22208	1059068700	00	0.00	N	2	50
434	20230214	47700	48000	48200	47400	17419	832618000	00	0.00	N	2	150
435	20230213	47550	47500	47950	46900	20550	972585850	00	0.00	N	2	50
436	20230210	47500	47550	47900	47050	26616	1261811450	00	0.00	N	5	-50
437	20230209	47550	47900	48100	47450	31786	1521943150	00	0.00	N	5	-350
438	20230208	47900	47850	48000	47350	27560	1315063900	00	0.00	N	2	50
439	20230207	47850	46950	47950	46950	54859	2614854350	00	0.00	N	2	900
440	20230206	46950	46950	47150	46300	25135	1175243500	00	0.00	N	2	200
441	20230203	46750	46250	47300	46000	55137	2578810450	00	0.00	N	2	1000
442	20230202	45750	45800	46250	45200	32896	1499835500	00	0.00	N	2	50
443	20230201	45700	45800	46350	45300	36340	1666524900	00	0.00	N	2	50
444	20230131	45650	45150	45800	44450	68658	3117798750	00	0.00	N	2	1300
445	20230130	44350	44700	45450	44300	49142	2200566750	00	0.00	N	2	50
446	20230127	44300	44050	45500	44050	34137	1523862650	00	0.00	N	2	150
447	20230126	44150	44200	44450	43650	28426	1249428850	00	0.00	N	2	400
448	20230125	43750	44000	44350	43550	25684	1123362950	00	0.00	N	2	100
449	20230120	43650	43800	43800	43050	13956	605689600	00	0.00	N	5	-250
450	20230119	43900	43050	43950	42900	20066	871593450	00	0.00	N	2	850
451	20230118	43050	43100	43300	42700	8222	353389600	00	0.00	N	5	-50
452	20230117	43100	43500	43550	42900	18997	818946050	00	0.00	N	3	0
453	20230116	43100	43600	43700	42950	9314	402126000	00	0.00	N	5	-100
454	20230113	43200	43050	43400	43050	5338	230727100	00	0.00	N	2	200
455	20230112	43000	42700	43600	42700	18961	818232100	00	0.00	N	2	300
456	20230111	42700	42400	42800	42200	16290	691819450	00	0.00	N	2	350
457	20230110	42350	42150	42350	41800	14429	606862850	00	0.00	N	2	200
458	20230109	42150	41650	42350	41650	14710	619425100	00	0.00	N	2	300
459	20230106	41850	41250	42350	41250	9333	392429100	00	0.00	N	2	600
460	20230105	41250	41200	41750	41200	8703	361223400	00	0.00	N	5	-100
461	20230104	41350	40600	41850	40600	9160	379760050	00	0.00	N	2	350
462	20230103	41000	41200	41550	40700	14304	585684400	00	0.00	N	5	-200
463	20230102	41200	42000	42250	41100	19433	808743100	00	0.00	N	5	-800
464	20221229	42000	41850	42700	41550	32043	1340596400	00	0.00	N	5	-500
465	20221228	42500	43750	43800	42100	25053	1069165950	02	0.00	N	5	-1250
466	20221227	43750	42950	47150	42800	48089	2150241800	00	0.00	N	2	900
467	20221226	42850	43250	43400	42550	21971	940927950	00	0.00	N	5	-450
468	20221223	43300	44500	44500	43300	11954	521683900	00	0.00	N	5	-1100
469	20221222	44400	44500	45200	44400	13693	613048600	00	0.00	N	5	-100
470	20221221	44500	44050	44500	43450	19521	864983000	00	0.00	N	2	450
471	20221220	44050	43750	44050	42550	45909	1978891350	00	0.00	N	2	100
472	20221219	43950	45600	45750	43750	39330	1748809950	00	0.00	N	5	-1650
473	20221216	45600	45300	45900	45250	12525	571933800	00	0.00	N	5	-100
474	20221215	45700	45500	45900	45500	4767	217844950	00	0.00	N	2	200
475	20221214	45500	46100	46100	45300	25063	1142805250	00	0.00	N	5	-100
476	20221213	45600	45500	46000	45350	21971	1001920300	00	0.00	N	2	100
477	20221212	45500	45900	45900	45350	9204	418962500	00	0.00	N	5	-400
478	20221209	45900	45150	46350	45100	19102	876624900	00	0.00	N	2	800
479	20221208	45100	46550	46550	45100	30358	1384042150	00	0.00	N	5	-1350
480	20221207	46450	46100	46450	45800	12055	555705300	00	0.00	N	2	350
481	20221206	46100	45950	46650	45350	30349	1400222150	00	0.00	N	2	50
482	20221205	46050	46500	46500	45600	27309	1254613500	00	0.00	N	5	-400
483	20221202	46450	45850	46700	45650	25111	1159930550	00	0.00	N	2	600
484	20221201	45850	45300	45950	45050	22144	1009563900	00	0.00	N	2	1100
485	20221130	44750	44900	45400	44650	12353	556785200	00	0.00	N	5	-250
486	20221129	45000	44800	45000	44450	9958	446188000	00	0.00	N	2	200
487	20221128	44800	44250	45700	44200	26109	1174012550	00	0.00	N	2	800
488	20221125	44000	45200	45200	43900	18158	801097800	00	0.00	N	5	-900
489	20221124	44900	45150	45450	44800	6439	290068200	00	0.00	N	5	-200
490	20221123	45100	44250	45100	43950	11699	522989450	00	0.00	N	2	1200
491	20221122	43900	44650	44650	43800	8141	358129650	00	0.00	N	5	-450
492	20221121	44350	46200	46450	44200	17393	780619000	00	0.00	N	5	-1650
493	20221118	46000	45900	47150	45700	22081	1027015650	00	0.00	N	2	50
494	20221117	45950	46500	46700	45450	19308	889235100	00	0.00	N	5	-850
495	20221116	46800	45700	47300	45200	85033	3954248850	00	0.00	N	2	1850
496	20221115	44950	45200	45250	44650	19503	877395750	00	0.00	N	5	-50
497	20221114	45000	44500	45250	44100	35330	1583980900	00	0.00	N	2	900
498	20221111	44100	44950	45050	44000	26214	1164941750	00	0.00	N	2	50
499	20221110	44050	44150	44300	43550	12315	542245800	00	0.00	N	2	100
500	20221109	43950	44200	44800	43750	13848	609434100	00	0.00	N	5	-200
501	20221108	44150	44900	44900	43750	22179	977580050	00	0.00	N	5	-600
502	20221107	44750	45000	45550	44550	12266	551750550	00	0.00	N	5	-250
503	20221104	45000	44250	45700	44200	22203	999804600	00	0.00	N	2	150
504	20221103	44850	42700	44850	42700	19771	875552650	00	0.00	N	2	1400
505	20221102	43450	43550	43950	43000	17467	756486650	00	0.00	N	5	-100
506	20221101	43550	44050	44600	43000	18952	833775550	00	0.00	N	5	-600
507	20221031	44150	44900	45000	43300	33571	1480577550	00	0.00	N	5	-750
508	20221028	44900	42200	44950	42000	66728	2946538150	00	0.00	N	2	2900
509	20221027	42000	40600	42200	40600	26451	1103879550	00	0.00	N	2	1450
510	20221026	40550	40400	40750	40000	11806	477529650	00	0.00	N	2	400
511	20221025	40150	40650	40950	40050	50707	2043295150	00	0.00	N	5	-800
512	20221024	40950	42300	42850	40600	33384	1379690250	00	0.00	N	5	-1250
513	20221021	42200	42150	42750	41700	12832	541324100	00	0.00	N	2	250
514	20221020	41950	43150	43900	41950	25030	1062304600	00	0.00	N	5	-1700
515	20221019	43650	43000	44350	42550	21258	930655250	00	0.00	N	2	850
516	20221018	42800	42550	43100	42300	19436	830419900	00	0.00	N	2	800
517	20221017	42000	41000	42300	40850	13092	548180050	00	0.00	N	2	600
518	20221014	41400	40650	41800	40650	14127	583998700	00	0.00	N	2	1300
519	20221013	40100	40550	41400	40000	21007	846359200	00	0.00	N	5	-950
520	20221012	41050	41000	41650	40450	20932	860154450	00	0.00	N	2	550
521	20221011	40500	41800	41950	40100	27154	1103427850	00	0.00	N	5	-1800
522	20221007	42300	42300	42950	42300	12107	515132200	00	0.00	N	5	-650
523	20221006	42950	41950	42950	41950	11593	492517700	00	0.00	N	2	1000
524	20221005	41950	44050	44100	41250	52021	2187612300	00	0.00	N	5	-1700
525	20221004	43650	42250	43700	42250	16618	715466150	00	0.00	N	2	1650
526	20220930	42000	40450	42450	40250	45971	1914908150	00	0.00	N	2	700
527	20220929	41300	41500	42450	41300	27576	1155810350	00	0.00	N	2	50
528	20220928	41250	42500	43000	41100	37349	1562422400	00	0.00	N	5	-1950
529	20220927	43200	42650	44200	42600	33068	1430045950	00	0.00	N	5	-500
530	20220926	43700	46000	46000	43250	45898	2031395750	00	0.00	N	5	-2300
531	20220923	46000	48450	48450	45700	40687	1896835450	00	0.00	N	5	-2450
532	20220922	48450	47500	49050	46950	62070	2995692600	00	0.00	N	2	800
533	20220921	47650	48200	48900	47150	38269	1828769750	00	0.00	N	5	-1250
534	20220920	48900	47700	49200	47200	63550	3092762850	00	0.00	N	2	1300
535	20220919	47600	46800	48000	45900	62418	2939101100	00	0.00	N	2	750
536	20220916	46850	47950	48300	46500	48475	2301238800	00	0.00	N	5	-1400
537	20220915	48250	47950	48400	47650	46422	2231591300	00	0.00	N	2	100
538	20220914	48150	45350	48200	45350	70616	3343349850	00	0.00	N	2	1450
539	20220913	46700	50000	50200	45900	123823	5824868050	00	0.00	N	5	-2850
540	20220908	49550	48300	49700	48000	103956	5146988900	00	0.00	N	2	1650
541	20220907	47900	48400	48750	47400	43825	2101129600	00	0.00	N	5	-500
542	20220906	48400	48050	48450	47550	30092	1444756500	00	0.00	N	2	700
543	20220905	47700	47400	48700	47400	35060	1677318300	00	0.00	N	3	0
544	20220902	47700	47950	49250	47600	50405	2430116350	00	0.00	N	5	-150
545	20220901	47850	47850	48850	47850	49279	2381663950	00	0.00	N	5	-650
546	20220831	48500	48050	48950	47850	63332	3074921400	00	0.00	N	2	450
547	20220830	48050	46950	48850	46950	91170	4388531000	00	0.00	N	2	1150
548	20220829	46900	45400	47900	44950	90257	4225381700	00	0.00	N	2	450
549	20220826	46450	46200	47400	45900	112000	5235750200	00	0.00	N	2	150
550	20220825	46300	43300	46300	43300	213848	9727802450	00	0.00	N	2	3300
551	20220824	43000	41550	43350	41500	43882	1868024000	00	0.00	N	2	1450
552	20220823	41550	42150	42200	41550	26893	1125047650	00	0.00	N	5	-700
553	20220822	42250	42900	42900	42100	24215	1027607550	00	0.00	N	5	-800
554	20220819	43050	42700	43200	42550	19657	845469800	00	0.00	N	2	200
555	20220818	42850	42750	42900	42000	19019	806058600	00	0.00	N	5	-50
556	20220817	42900	42900	43250	42700	29694	1276172900	00	0.00	N	5	-50
557	20220816	42950	42900	43100	42500	22204	950159850	00	0.00	N	2	200
558	20220812	42750	42150	42850	42050	37744	1600175350	00	0.00	N	2	450
559	20220811	42300	41900	42450	41700	47656	2003838950	00	0.00	N	2	700
560	20220810	41600	42250	42300	41550	58378	2439144100	00	0.00	N	5	-800
561	20220809	42400	42950	42950	41900	73986	3134504100	00	0.00	N	5	-300
562	20220808	42700	43550	43900	42700	37796	1622489600	00	0.00	N	5	-1300
563	20220805	44000	43950	44550	43750	36846	1621770500	00	0.00	N	5	-250
564	20220804	44250	44650	45000	43750	34013	1508591200	00	0.00	N	5	-250
565	20220803	44500	43850	44550	43850	31558	1399095500	00	0.00	N	2	650
566	20220802	43850	43750	44100	43050	35186	1534370750	00	0.00	N	2	350
567	20220801	43500	43750	44450	43350	19002	833797950	00	0.00	N	5	-450
568	20220729	43950	43800	44150	43150	36726	1601476350	00	0.00	N	2	500
569	20220728	43450	44500	44550	43000	23476	1028122550	00	0.00	N	5	-450
570	20220727	43900	43800	44150	43500	13125	574790750	00	0.00	N	5	-100
571	20220726	44000	44950	44950	43850	28621	1266309950	00	0.00	N	5	-450
572	20220725	44450	42500	44500	42500	62092	2738772300	00	0.00	N	2	1800
573	20220722	42650	43150	43800	42500	42759	1839221350	00	0.00	N	5	-250
574	20220721	42900	42250	42950	42000	24340	1035833550	00	0.00	N	2	550
575	20220720	42350	42750	43000	41950	29334	1239915750	00	0.00	N	2	150
576	20220719	42200	41900	42600	41550	29125	1230165250	00	0.00	N	2	300
577	20220718	41900	42550	42550	41700	27817	1167052200	00	0.00	N	2	50
578	20220715	41850	43200	43200	41700	42738	1800639450	00	0.00	N	5	-1350
579	20220714	43200	42700	43400	42650	45230	1949051150	00	0.00	N	2	950
580	20220713	42250	40600	42500	40250	34568	1437353300	00	0.00	N	2	1700
581	20220712	40550	40650	41000	40150	17323	703718200	00	0.00	N	5	-300
582	20220711	40850	41000	41200	40150	17658	718781350	00	0.00	N	5	-150
583	20220708	41000	41000	41250	40750	15652	641546700	00	0.00	N	2	750
584	20220707	40250	40100	40700	39700	22373	899655400	00	0.00	N	2	650
585	20220706	39600	41000	41000	39400	40577	1632716200	00	0.00	N	5	-1150
586	20220705	40750	40550	41200	40050	43573	1770499900	00	0.00	N	2	200
587	20220704	40550	41800	41800	40350	34193	1391110400	00	0.00	N	5	-1250
588	20220701	41800	42900	43350	41200	44050	1851621200	00	0.00	N	5	-1150
589	20220630	42950	42800	43450	42350	31422	1351640650	00	0.00	N	5	-50
590	20220629	43000	42800	43100	42300	27088	1158648000	05	0.00	N	5	-350
591	20220628	43350	42700	43500	42600	38858	1672525700	00	0.00	N	2	750
592	20220627	42600	41600	42650	41000	48144	2027916750	00	0.00	N	2	2000
593	20220624	40600	38800	40700	38800	56536	2276969150	00	0.00	N	2	1350
594	20220623	39250	41700	42050	39250	119529	4809827900	00	0.00	N	5	-2650
595	20220622	41900	43100	43200	41900	30119	1282823350	00	0.00	N	5	-1000
596	20220621	42900	41950	43300	41600	36536	1558489050	00	0.00	N	2	950
597	20220620	41950	43500	43500	41500	40542	1712974850	00	0.00	N	5	-1000
598	20220617	42950	41600	43700	41600	43617	1848242000	00	0.00	N	5	-350
599	20220616	43300	44000	44450	43300	46357	2036536150	00	0.00	N	5	-150
600	20220615	43450	43800	44600	42900	61913	2690337750	00	0.00	N	5	-550
601	20220614	44000	43200	44150	43100	73389	3193628700	00	0.00	N	5	-500
602	20220613	44500	46200	46300	43700	106833	4770629800	00	0.00	N	5	-2900
603	20220610	47400	47150	49300	47050	185261	8923185700	00	0.00	N	2	350
604	20220609	47050	46900	47050	45850	264707	12359248800	00	0.00	N	5	-200
605	20220608	47250	48500	48500	46700	109133	5175844000	00	0.00	N	5	-1100
606	20220607	48350	48300	48700	47600	117521	5662583600	00	0.00	N	2	400
607	20220603	47950	47300	48000	47000	148959	7085404600	00	0.00	N	2	1650
608	20220602	46300	47000	47000	46000	46526	2157532550	00	0.00	N	5	-700
609	20220531	47000	46500	47650	46150	99217	4678138500	00	0.00	N	2	900
610	20220530	46100	45500	46250	45500	29417	1350473550	00	0.00	N	2	1100
611	20220527	45000	45150	45700	44550	27673	1248922900	00	0.00	N	2	600
612	20220526	44400	44450	44950	44100	38105	1692054900	00	0.00	N	3	0
613	20220525	44400	45800	45800	44400	74049	3318404200	00	0.00	N	5	-850
614	20220524	45250	45450	45950	45100	62209	2840223750	00	0.00	N	5	-150
615	20220523	45400	45200	45600	44750	29420	1328614300	00	0.00	N	2	350
616	20220520	45050	43700	45500	43700	70902	3186569250	00	0.00	N	2	1250
617	20220519	43800	43800	44700	43400	52440	2295873750	00	0.00	N	5	-750
618	20220518	44550	44600	45000	44000	27715	1230923100	00	0.00	N	2	150
619	20220517	44400	44600	45100	43800	47704	2109296600	00	0.00	N	5	-200
620	20220516	44600	46050	46050	44600	29450	1323813450	00	0.00	N	5	-500