KissMeData/104460/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241120	10760	10540	10760	10340	25844	271806020	00	0.00	N	2	130
3	20241119	10630	10630	10720	10260	67620	706392840	00	0.00	N	5	-150
4	20241118	10780	10600	10930	10520	42968	461970850	00	0.00	N	2	70
5	20241115	10710	11190	11190	10590	138743	1494719860	00	0.00	N	5	-430
6	20241114	11140	10130	11950	10110	383352	4305078240	00	0.00	N	2	1010
7	20241113	10130	10530	10530	9820	38339	388377920	00	0.00	N	5	-400
8	20241112	10530	11040	11040	10530	35060	375328880	00	0.00	N	5	-510
9	20241111	11040	10500	11410	10500	97454	1077392840	00	0.00	N	2	540
10	20241108	10500	10800	10840	10500	31281	332164340	00	0.00	N	5	-400
11	20241107	10900	10000	11390	9930	186834	2019821930	00	0.00	N	2	900
12	20241106	10000	10150	10210	9820	27676	276725980	00	0.00	N	5	-180
13	20241105	10180	10010	10350	10010	24532	249907780	00	0.00	N	2	150
14	20241104	10030	9800	10100	9800	16706	167371010	00	0.00	N	2	150
15	20241101	9880	10120	10120	9800	21634	213680990	00	0.00	N	5	-240
16	20241031	10120	9950	10200	9650	23527	234235700	00	0.00	N	2	170
17	20241030	9950	10130	10130	9790	19266	191243190	00	0.00	N	5	-120
18	20241029	10070	9980	10100	9790	24377	241529610	00	0.00	N	2	100
19	20241028	9970	9790	10030	9700	44326	437644260	00	0.00	N	2	290
20	20241025	9680	10450	10550	9510	87241	862029180	00	0.00	N	5	-770
21	20241024	10450	10690	10690	10310	34041	354755620	00	0.00	N	5	-240
22	20241023	10690	10650	10720	10400	37536	397595650	00	0.00	N	2	200
23	20241022	10490	11370	11380	10430	104917	1122073070	00	0.00	N	5	-890
24	20241021	11380	11500	11660	11350	27839	318133990	00	0.00	N	5	-340
25	20241018	11720	11700	11730	11520	17453	202539280	00	0.00	N	5	-80
26	20241017	11800	11780	11820	11670	14064	164538310	00	0.00	N	5	-60
27	20241016	11860	12210	12210	11830	20516	243582370	00	0.00	N	5	-440
28	20241015	12300	12340	12340	11910	31316	376883260	00	0.00	N	5	-40
29	20241014	12340	12840	12850	12260	28323	351123890	00	0.00	N	5	-510
30	20241011	12850	12800	12950	12760	16176	207282520	00	0.00	N	5	-120
31	20241010	12970	13280	13280	12740	34329	441524130	00	0.00	N	5	-320
32	20241008	13290	13520	13520	13170	13414	177623670	00	0.00	N	5	-230
33	20241007	13520	13170	13520	12930	22082	292179480	00	0.00	N	2	220
34	20241004	13300	13500	13500	13130	14060	186960940	00	0.00	N	5	-90
35	20241002	13390	13310	13740	13310	37508	502332200	00	0.00	N	5	-340
36	20240930	13730	13840	13900	13530	24329	331757340	00	0.00	N	5	-110
37	20240927	13840	13720	13900	13580	17753	244372660	00	0.00	N	2	120
38	20240926	13720	13350	13720	13260	21190	286999520	00	0.00	N	2	370
39	20240925	13350	13340	13370	13160	18280	243667490	00	0.00	N	2	20
40	20240924	13330	13210	13330	13010	18311	241148430	00	0.00	N	2	120
41	20240923	13210	12950	13230	12800	25626	335417610	00	0.00	N	2	250
42	20240920	12960	12860	13250	12860	28437	368400340	00	0.00	N	2	100
43	20240919	12860	12850	13040	12450	43698	552689630	00	0.00	N	5	-100
44	20240913	12960	12720	12980	12720	17581	226792150	00	0.00	N	2	110
45	20240912	12850	12190	12850	12190	32252	405666420	00	0.00	N	2	540
46	20240911	12310	11990	12420	11990	28946	353748630	00	0.00	N	2	180
47	20240910	12130	11980	12230	11930	21432	258887220	00	0.00	N	2	30
48	20240909	12100	11670	12110	11640	16490	196241930	00	0.00	N	2	100
49	20240906	12000	12000	12040	11750	41967	499602540	00	0.00	N	5	-70
50	20240905	12070	12100	12260	11780	38948	468419770	00	0.00	N	5	-30
51	20240904	12100	12000	12100	11420	35678	424550080	00	0.00	N	5	-20
52	20240903	12120	11980	12120	11890	18465	221533730	00	0.00	N	2	250
53	20240902	11870	12250	12250	11700	22485	264826540	00	0.00	N	5	-320
54	20240830	12190	11810	12240	11810	35530	426678640	00	0.00	N	2	380
55	20240829	11810	12220	12230	11750	50562	601683610	00	0.00	N	5	-530
56	20240828	12340	12700	12720	12100	37587	466551750	00	0.00	N	5	-360
57	20240827	12700	12760	12760	12390	11705	146700460	00	0.00	N	5	-50
58	20240826	12750	12650	12900	12500	7363	92828880	00	0.00	N	2	100
59	20240823	12650	12580	12870	12430	19543	247076410	00	0.00	N	5	-50
60	20240822	12700	12940	12940	12590	33606	425321190	00	0.00	N	5	-120
61	20240821	12820	12850	12960	12710	18681	238407290	00	0.00	N	5	-170
62	20240820	12990	12850	13080	12680	41775	536332000	00	0.00	N	2	130
63	20240819	12860	13200	13610	12780	37337	491179770	00	0.00	N	5	-420
64	20240816	13280	13330	13440	12980	39827	524989120	00	0.00	N	5	-50
65	20240814	13330	13400	14980	13080	249925	3462386200	00	0.00	N	2	330
66	20240813	13000	12520	13000	12120	42455	533586950	00	0.00	N	2	550
67	20240812	12450	12370	12470	12200	16289	201273080	00	0.00	N	2	190
68	20240809	12260	11770	12380	11750	29948	363994450	00	0.00	N	2	610
69	20240808	11650	11610	11770	11300	26022	300597660	00	0.00	N	5	-130
70	20240807	11780	12000	12060	11650	25331	300281810	00	0.00	N	5	-220
71	20240806	12000	11350	12260	11350	38476	457804370	00	0.00	N	2	650
72	20240805	11350	12090	12390	10800	118673	1376823440	00	0.00	N	5	-1330
73	20240802	12680	13420	13420	12460	74914	953322490	00	0.00	N	5	-740
74	20240801	13420	13360	13500	13120	26438	351835440	00	0.00	N	2	10
75	20240731	13410	13310	13450	12970	57552	755222280	00	0.00	N	2	50
76	20240730	13360	14700	14700	13360	129083	1765308620	00	0.00	N	5	-1340
77	20240729	14700	14480	14700	14340	21291	306633160	00	0.00	N	2	250
78	20240726	14450	14450	14680	14100	25363	364576750	00	0.00	N	3	0
79	20240725	14450	14620	15050	14390	34077	494320000	00	0.00	N	5	-460
80	20240724	14910	14900	14980	14690	15649	232514400	00	0.00	N	2	60
81	20240723	14850	14890	15180	14620	30991	458981420	00	0.00	N	2	270
82	20240722	14580	14890	14980	14130	101450	1451615970	00	0.00	N	5	-310
83	20240719	14890	14810	15030	14700	29625	438264270	00	0.00	N	5	-140
84	20240718	15030	15200	15370	14810	53501	804269970	00	0.00	N	5	-170
85	20240717	15200	15370	15450	15030	26155	397663570	00	0.00	N	5	-70
86	20240716	15270	15490	15670	15050	35582	539825520	00	0.00	N	5	-260
87	20240715	15530	15320	15560	14810	52674	804372500	00	0.00	N	2	210
88	20240712	15320	15630	15760	15240	50250	775602180	00	0.00	N	5	-310
89	20240711	15630	15590	15890	15440	55152	861252360	00	0.00	N	2	120
90	20240710	15510	16210	16210	15440	70855	1106247240	00	0.00	N	5	-560
91	20240709	16070	16750	16750	15500	168923	2697504840	00	0.00	N	5	-510
92	20240708	16580	17210	17390	16490	106805	1792341410	00	0.00	N	5	-640
93	20240705	17220	17900	17920	17180	105648	1833434650	00	0.00	N	5	-680
94	20240704	17900	18190	18280	17800	32222	579224630	00	0.00	N	5	-180
95	20240703	18080	18500	18500	17750	55807	1006255940	00	0.00	N	5	-210
96	20240702	18290	19300	19300	18290	99194	1841536890	00	0.00	N	5	-800
97	20240701	19090	19350	19350	19000	28674	548418680	00	0.00	N	5	-60
98	20240628	19150	19150	19310	19020	17801	339517330	00	0.00	N	3	0
99	20240627	19150	19090	19340	19050	16165	309318570	00	0.00	N	2	60
100	20240626	19090	19360	19580	19010	35911	685923420	00	0.00	N	5	-270
101	20240625	19360	19170	19370	18990	19729	378256250	00	0.00	N	2	210
102	20240624	19150	19500	19540	18970	36199	691760480	00	0.00	N	5	-270
103	20240621	19420	19520	19600	19280	33425	647095560	00	0.00	N	5	-100
104	20240620	19520	19850	19850	19500	17838	349243100	00	0.00	N	5	-100
105	20240619	19620	19800	19990	19550	25677	505561580	00	0.00	N	5	-180
106	20240618	19800	19990	20050	19800	28515	566649960	00	0.00	N	5	-300
107	20240617	20100	19910	20250	19900	23388	468599430	00	0.00	N	2	140
108	20240614	19960	20400	20400	19800	40377	806283190	00	0.00	N	5	-240
109	20240613	20200	19700	20350	19700	28077	564865010	00	0.00	N	2	520
110	20240612	19680	19970	20100	19580	35980	710869710	00	0.00	N	5	-290
111	20240611	19970	20050	20300	19890	27676	553798950	00	0.00	N	5	-80
112	20240610	20050	19970	20350	19720	22502	451835620	00	0.00	N	2	80
113	20240607	19970	19870	20150	19710	42735	848727480	00	0.00	N	2	110
114	20240605	19860	19990	19990	19710	20984	415993230	00	0.00	N	2	100
115	20240604	19760	20900	20900	19760	80289	1605774200	00	0.00	N	5	-690
116	20240603	20450	20550	20550	20100	20376	412625550	00	0.00	N	2	150
117	20240531	20300	20300	20450	20150	17107	347022600	00	0.00	N	3	0
118	20240530	20300	20600	20700	20200	24691	503496850	00	0.00	N	5	-300
119	20240529	20600	21400	21400	20500	88211	1823614050	00	0.00	N	5	-800
120	20240528	21400	21700	21700	20800	42008	891298550	00	0.00	N	5	-150
121	20240527	21550	21500	21600	21000	50613	1078369200	00	0.00	N	3	0
122	20240524	21550	21900	21950	21500	31458	681703850	00	0.00	N	5	-350
123	20240523	21900	21700	22400	21300	65103	1428492500	00	0.00	N	2	200
124	20240522	21700	21350	21950	21300	45727	990846100	00	0.00	N	2	200
125	20240521	21500	21800	21800	21150	40516	867684350	00	0.00	N	5	-100
126	20240520	21600	22100	22100	21450	53344	1152887450	00	0.00	N	5	-300
127	20240517	21900	20850	22100	20850	130577	2829211950	00	0.00	N	2	1150
128	20240516	20750	21300	21400	20650	46613	969539200	00	0.00	N	5	-550
129	20240514	21300	21300	21350	20800	30232	635846350	00	0.00	N	2	50
130	20240513	21250	20650	21500	20550	43543	913335050	00	0.00	N	2	600
131	20240510	20650	20950	21000	20600	73399	1517347300	00	0.00	N	5	-450
132	20240509	21100	21000	21150	20650	29627	619343100	00	0.00	N	2	100
133	20240508	21000	21200	21250	20650	74505	1553648350	00	0.00	N	5	-150
134	20240507	21150	20850	21150	20550	69170	1440849400	00	0.00	N	2	300
135	20240503	20850	22300	22300	20750	142342	3015620400	00	0.00	N	5	-1400
136	20240502	22250	22100	22600	22000	28490	632885100	00	0.00	N	5	-100
137	20240430	22350	22500	22850	22200	26687	596812800	00	0.00	N	5	-150
138	20240429	22500	22700	22750	22300	28095	632630550	00	0.00	N	5	-150
139	20240426	22650	22000	22750	21900	41762	930618600	00	0.00	N	2	600
140	20240425	22050	22400	22450	21750	57492	1264644550	00	0.00	N	5	-550
141	20240424	22600	23000	23050	22450	49208	1113460300	00	0.00	N	5	-150
142	20240423	22750	22800	23400	22200	35364	796947450	00	0.00	N	2	250
143	20240422	22500	22950	23500	22200	60234	1360468150	00	0.00	N	5	-800
144	20240419	23300	23400	23850	22350	108314	2499884900	00	0.00	N	5	-100
145	20240418	23400	22050	24250	22050	107812	2541874550	00	0.00	N	2	1250
146	20240417	22150	22800	23000	21900	102613	2287321750	00	0.00	N	5	-350
147	20240416	22500	23800	24000	22200	145656	3326978450	00	0.00	N	5	-1550
148	20240415	24050	24350	25000	24000	77023	1876902300	00	0.00	N	5	-500
149	20240412	24550	24600	25150	24150	195875	4836910500	00	0.00	N	2	600
150	20240411	23950	23000	24350	22600	180656	4288521700	00	0.00	N	2	550
151	20240409	23400	21950	24000	21700	269453	6226013550	00	0.00	N	2	1600
152	20240408	21800	20700	21850	20250	92166	1949704750	00	0.00	N	2	950
153	20240405	20850	21600	22000	20650	50867	1073548500	00	0.00	N	5	-750
154	20240404	21600	21900	22400	21250	102911	2239698000	00	0.00	N	3	0
155	20240403	21600	20100	21950	20100	147897	3138352100	00	0.00	N	2	1450
156	20240402	20150	20900	21000	19980	138560	2787340830	00	0.00	N	5	-750
157	20240401	20900	19250	20950	19250	180197	3687370220	00	0.00	N	2	1670
158	20240329	19230	19210	19230	19000	40128	765628840	00	0.00	N	2	100
159	20240328	19130	19200	19360	19050	80576	1542500960	00	0.00	N	5	-70
160	20240327	19200	19100	19360	19020	37505	715131240	00	0.00	N	2	70
161	20240326	19130	19210	19230	19020	52075	992566620	00	0.00	N	5	-70
162	20240325	19200	19400	19400	18960	59886	1141173350	00	0.00	N	5	-120
163	20240322	19320	19500	19590	18860	77080	1471266910	00	0.00	N	5	-100
164	20240321	19420	19800	19990	19310	66630	1302497920	00	0.00	N	5	-380
165	20240320	19800	20050	20050	19000	42072	826546960	00	0.00	N	5	-150
166	20240319	19950	20150	20300	19710	54962	1088677420	00	0.00	N	5	-150
167	20240318	20100	20500	20750	20000	38130	767012850	00	0.00	N	5	-400
168	20240315	20500	20700	21150	20350	45244	939478600	00	0.00	N	5	-100
169	20240314	20600	20650	20650	20200	27698	565423050	00	0.00	N	2	200
170	20240313	20400	20850	21000	20250	40986	842698400	00	0.00	N	5	-400
171	20240312	20800	20300	21450	20300	107165	2242338850	00	0.00	N	2	600
172	20240311	20200	19630	20400	19410	71266	1422732750	00	0.00	N	2	570
173	20240308	19630	19530	19640	18750	86519	1652425310	00	0.00	N	2	100
174	20240307	19530	19840	19840	19210	55535	1078869780	00	0.00	N	5	-190
175	20240306	19720	19580	19980	19200	98848	1933773360	00	0.00	N	2	140
176	20240305	19580	19640	20000	19450	64713	1267462280	00	0.00	N	5	-60
177	20240304	19640	20950	21150	19510	274200	5443570230	00	0.00	N	5	-1260
178	20240229	20900	20850	21250	20650	42114	882795800	00	0.00	N	3	0
179	20240228	20900	20200	20950	20200	18707	385407350	00	0.00	N	2	600
180	20240227	20300	20600	21300	20300	44496	918548550	00	0.00	N	5	-300
181	20240226	20600	20900	21100	20450	40176	830087800	00	0.00	N	5	-300
182	20240223	20900	20500	21200	20200	54870	1143716550	00	0.00	N	2	400
183	20240222	20500	20600	20600	19960	190151	3823065350	00	0.00	N	3	0
184	20240221	20500	20750	20800	20450	35473	730404550	00	0.00	N	5	-250
185	20240220	20750	21000	21050	20550	42756	886048250	00	0.00	N	5	-250
186	20240219	21000	21900	21900	20750	94354	1984874950	00	0.00	N	5	-650
187	20240216	21650	21800	21900	21400	24986	540340500	00	0.00	N	3	0
188	20240215	21650	22050	22050	21350	35109	758210000	00	0.00	N	5	-350
189	20240214	22000	21700	22050	21250	26691	575365800	00	0.00	N	2	150
190	20240213	21850	21500	21900	21200	27074	584646500	00	0.00	N	2	300
191	20240208	21550	21800	21800	21350	10519	227245650	00	0.00	N	5	-150
192	20240207	21700	21950	21950	21050	38117	816465300	00	0.00	N	5	-250
193	20240206	21950	21900	22250	21700	12907	282511900	00	0.00	N	2	150
194	20240205	21800	21900	22450	21550	24739	546627900	00	0.00	N	5	-100
195	20240202	21900	21700	22500	21600	25517	554169700	00	0.00	N	2	450
196	20240201	21450	22350	22450	21350	54299	1179516800	00	0.00	N	5	-900
197	20240131	22350	23000	23000	22300	13666	306588300	00	0.00	N	5	-350
198	20240130	22700	23350	23750	22550	62433	1448420100	00	0.00	N	5	-350
199	20240129	23050	23600	23900	23000	59824	1394335950	00	0.00	N	5	-250
200	20240126	23300	22750	23750	22750	57309	1338108850	00	0.00	N	2	550
201	20240125	22750	22200	22850	21850	30638	684082650	00	0.00	N	2	300
202	20240124	22450	22400	23000	21950	79511	1773652000	00	0.00	N	5	-200
203	20240123	22650	22550	23000	22150	21092	478201800	00	0.00	N	2	150
204	20240122	22500	22700	22850	22150	38626	865551750	00	0.00	N	3	0
205	20240119	22500	22850	23150	22450	22292	507537900	00	0.00	N	5	-350
206	20240118	22850	22300	23050	21750	42535	963661750	00	0.00	N	2	1200
207	20240117	21650	22600	22600	21500	38161	833521550	00	0.00	N	5	-700
208	20240116	22350	23400	23400	22300	42444	960849450	00	0.00	N	5	-950
209	20240115	23300	23000	23700	22900	53340	1246007950	00	0.00	N	2	250
210	20240112	23050	23800	23850	23000	47433	1110677600	00	0.00	N	5	-50
211	20240111	23100	22650	23550	22500	27457	631762950	00	0.00	N	2	450
212	20240110	22650	22700	22850	22450	39715	899557250	00	0.00	N	5	-450
213	20240109	23100	23100	23150	22850	25699	590826650	00	0.00	N	5	-100
214	20240108	23200	23000	23300	22600	30207	695468200	00	0.00	N	2	150
215	20240105	23050	23950	23950	22900	36290	840418700	00	0.00	N	5	-650
216	20240104	23700	23800	23950	23200	37453	880578000	00	0.00	N	5	-150
217	20240103	23850	24000	24000	23250	40683	959616150	00	0.00	N	5	-200
218	20240102	24050	22950	24100	22500	77797	1830600450	00	0.00	N	2	1100
219	20231228	22950	23300	23300	22650	28527	653088950	00	0.00	N	2	100
220	20231227	22850	23150	23450	22750	37109	851753950	02	0.00	N	5	-350
221	20231226	23200	23700	23850	22650	57009	1307382150	00	0.00	N	5	-650
222	20231222	23850	23800	23950	22900	94287	2218259500	00	0.00	N	2	100
223	20231221	23750	24250	24300	23250	81362	1925422800	00	0.00	N	5	-600
224	20231220	24350	25050	25050	24100	53565	1303856250	00	0.00	N	5	-500
225	20231219	24850	24800	25300	24400	88891	2208481200	00	0.00	N	3	0
226	20231218	24850	25200	25200	23850	115346	2829135500	00	0.00	N	3	0
227	20231215	24850	24750	25400	24450	107327	2676728200	00	0.00	N	2	250
228	20231214	24600	24250	24850	23250	149681	3616971650	00	0.00	N	2	350
229	20231213	24250	23650	26400	23600	530838	13259222800	00	0.00	N	2	600
230	20231212	23650	23000	23650	22700	48164	1115110200	00	0.00	N	2	650
231	20231211	23000	22400	23050	21950	59083	1337509700	00	0.00	N	2	600
232	20231208	22400	22400	22800	22150	21205	475105150	00	0.00	N	5	-100
233	20231207	22500	22600	23350	22000	55044	1250524650	00	0.00	N	5	-100
234	20231206	22600	21900	22600	21550	26438	584437950	00	0.00	N	2	700
235	20231205	21900	22600	22600	21250	48581	1066908550	00	0.00	N	5	-600
236	20231204	22500	23750	23800	22150	70718	1606302650	00	0.00	N	5	-1250
237	20231201	23750	22750	24000	22150	81642	1915884700	00	0.00	N	2	950
238	20231130	22800	23150	23200	22050	30159	687205400	00	0.00	N	5	-200
239	20231129	23000	23000	23400	22500	52103	1195156250	00	0.00	N	5	-400
240	20231128	23400	22550	23600	22100	113366	2610380750	00	0.00	N	2	850
241	20231127	22550	21000	22650	21000	119874	2645882950	00	0.00	N	2	1550
242	20231124	21000	21500	21500	20850	20005	422211800	00	0.00	N	5	-400
243	20231123	21400	21450	21800	20600	32958	696651400	00	0.00	N	5	-50
244	20231122	21450	21200	21900	20800	48893	1053349050	00	0.00	N	2	250
245	20231121	21200	20700	21350	20300	41423	863919200	00	0.00	N	2	650
246	20231120	20550	20000	20950	19960	42600	877967600	00	0.00	N	2	590
247	20231117	19960	20400	20400	19850	20242	405670660	00	0.00	N	5	-140
248	20231116	20100	20450	20450	19950	20284	407570840	00	0.00	N	5	-350
249	20231115	20450	20450	20750	20100	45036	919779450	00	0.00	N	2	400
250	20231114	20050	19340	20150	18950	50079	991192080	00	0.00	N	2	1170
251	20231113	18880	19170	19440	18720	11244	212777170	00	0.00	N	2	20
252	20231110	18860	18990	19190	18700	24429	461638180	00	0.00	N	5	-240
253	20231109	19100	19900	19900	18930	26431	508347510	00	0.00	N	5	-420
254	20231108	19520	20100	20100	19500	23046	453889200	00	0.00	N	5	-260
255	20231107	19780	20100	20300	19700	37981	757331160	00	0.00	N	5	-320
256	20231106	20100	20300	20450	19610	62707	1249845020	00	0.00	N	5	-100
257	20231103	20200	20000	20950	19600	68869	1388711360	00	0.00	N	2	470
258	20231102	19730	18920	19730	18420	75264	1454406240	00	0.00	N	2	1800
259	20231101	17930	18880	18880	17710	48258	873868070	00	0.00	N	5	-460
260	20231031	18390	18820	19200	18370	45954	848735810	00	0.00	N	5	-410
261	20231030	18800	19300	19600	18520	95980	1807536970	00	0.00	N	5	-930
262	20231027	19730	19850	19950	19610	27835	548795140	00	0.00	N	2	30
263	20231026	19700	19860	20100	19450	34390	677659860	00	0.00	N	5	-190
264	20231025	19890	20650	20650	19860	102673	2049580240	00	0.00	N	5	-660
265	20231024	20550	20600	20950	19860	81580	1648267520	00	0.00	N	5	-100
266	20231023	20650	23050	23100	20500	304686	6690569300	00	0.00	N	5	-1150
267	20231020	21800	21600	22200	21000	138983	2995130050	00	0.00	N	2	500
268	20231019	21300	21100	22550	20650	332299	7147435230	00	0.00	N	2	1430
269	20231018	19870	20250	20550	19830	35521	710951900	00	0.00	N	5	-280
270	20231017	20150	20300	20300	19980	12283	246914440	00	0.00	N	2	220
271	20231016	19930	20250	20400	19770	15337	306575020	00	0.00	N	5	-320
272	20231013	20250	20150	20350	19990	8301	167375210	00	0.00	N	5	-100
273	20231012	20350	20300	20400	19950	15888	321284640	00	0.00	N	2	250
274	20231011	20100	20050	20200	19750	19743	395213170	00	0.00	N	2	380
275	20231010	19720	19590	19810	19380	17940	352543430	00	0.00	N	2	130
276	20231006	19590	19260	19890	19130	21723	420359190	00	0.00	N	2	330
277	20231005	19260	20150	20300	19200	53610	1048720140	00	0.00	N	5	-730
278	20231004	19990	20500	20500	19900	104218	2084471200	00	0.00	N	5	-810
279	20230927	20800	21400	21400	20100	72314	1494239700	00	0.00	N	5	-350
280	20230926	21150	20500	21600	20000	76692	1590402100	00	0.00	N	2	550
281	20230925	20600	21500	21500	20600	31395	652135350	00	0.00	N	5	-400
282	20230922	21000	20750	21400	20750	29919	627381550	00	0.00	N	5	-200
283	20230921	21200	21550	22000	20900	56637	1199957750	00	0.00	N	5	-600
284	20230920	21800	21950	22200	21700	19806	433102800	00	0.00	N	5	-150
285	20230919	21950	22300	22500	21650	30662	676096250	00	0.00	N	5	-50
286	20230918	22000	21600	22150	21400	28293	614998100	00	0.00	N	2	100
287	20230915	21900	21200	22200	21050	67556	1463846550	00	0.00	N	2	750
288	20230914	21150	22250	22250	20900	63118	1343425950	00	0.00	N	5	-500
289	20230913	21650	21600	22400	21100	45138	987242250	00	0.00	N	2	150
290	20230912	21500	21850	22500	21350	48518	1053525700	00	0.00	N	5	-500
291	20230911	22000	22500	22950	21850	43621	961449200	00	0.00	N	5	-400
292	20230908	22400	22600	22650	22000	49571	1102714800	00	0.00	N	5	-200
293	20230907	22600	22300	22950	22300	65580	1478781000	00	0.00	N	5	-150
294	20230906	22750	23100	23100	22300	68493	1552452550	00	0.00	N	5	-350
295	20230905	23100	23250	23700	22500	129552	3001814850	00	0.00	N	5	-400
296	20230904	23500	23800	24000	23100	292024	6871008700	00	0.00	N	2	800
297	20230901	22700	21800	22700	21500	174472	3881034500	00	0.00	N	2	1750
298	20230831	20950	21000	21450	20700	37437	793977200	00	0.00	N	5	-200
299	20230830	21150	21850	22000	21100	56071	1204808000	00	0.00	N	5	-100
300	20230829	21250	21650	22000	20800	36203	774723200	00	0.00	N	2	50
301	20230828	21200	20550	21300	20400	36417	763305100	00	0.00	N	2	800
302	20230825	20400	20200	20850	19970	54015	1102946300	00	0.00	N	2	200
303	20230824	20200	20150	20500	19450	80023	1613235120	00	0.00	N	2	100
304	20230823	20100	21050	21350	19860	164391	3309529870	00	0.00	N	5	-1000
305	20230822	21100	21550	21550	20700	65501	1380709950	00	0.00	N	5	-200
306	20230821	21300	21200	22050	21000	64152	1376606900	00	0.00	N	2	100
307	20230818	21200	21100	21450	20300	64986	1359147250	00	0.00	N	5	-50
308	20230817	21250	21350	21600	20700	53488	1127785900	00	0.00	N	5	-100
309	20230816	21350	21850	21950	21150	89291	1913264800	00	0.00	N	5	-600
310	20230814	21950	23050	23500	21600	169340	3775944000	00	0.00	N	5	-950
311	20230811	22900	22600	23150	22200	69354	1585543900	00	0.00	N	2	300
312	20230810	22600	22550	23050	22250	75744	1712667600	00	0.00	N	5	-650
313	20230809	23250	22500	23400	21900	112300	2532982250	00	0.00	N	2	700
314	20230808	22550	22300	22600	21600	118890	2609570900	00	0.00	N	5	-100
315	20230807	22650	23550	23550	21800	180716	4031030250	00	0.00	N	5	-950
316	20230804	23600	23150	24300	22400	85947	1999186550	00	0.00	N	2	550
317	20230803	23050	23000	23550	22500	77458	1772628000	00	0.00	N	5	-200
318	20230802	23250	23550	23550	22600	121829	2804461400	00	0.00	N	5	-500
319	20230801	23750	24500	24500	23200	144645	3427216250	00	0.00	N	5	-500
320	20230731	24250	24550	25250	24050	169859	4193350300	00	0.00	N	2	500
321	20230728	23750	23750	24500	23450	101369	2428671050	00	0.00	N	5	-50
322	20230727	23800	23200	24450	23150	111420	2646791500	00	0.00	N	2	200
323	20230726	23600	24550	25200	23000	262751	6329501100	00	0.00	N	5	-750
324	20230725	24350	26200	27350	24350	227967	5749695250	00	0.00	N	5	-1450
325	20230724	25800	25950	26400	24700	192994	4901441300	00	0.00	N	3	0
326	20230721	25800	25100	26250	24450	154540	3953119600	00	0.00	N	2	500
327	20230720	25300	25250	26000	23450	311037	7742035200	00	0.00	N	2	600
328	20230719	24700	23600	25500	23600	399241	9807017450	00	0.00	N	2	1250
329	20230718	23450	21000	24150	20400	802049	18366446550	00	0.00	N	2	2550
330	20230717	20900	21600	22000	20200	254140	5337234350	00	0.00	N	5	-650
331	20230714	21550	20200	21900	20050	574423	12112515600	00	0.00	N	2	1830
332	20230713	19720	19680	19820	19450	55714	1091556390	00	0.00	N	2	80
333	20230712	19640	18920	19840	18920	68199	1330186610	00	0.00	N	2	390
334	20230711	19250	18920	19280	18600	73380	1387957070	00	0.00	N	2	490
335	20230710	18760	18690	19040	18310	45230	845807080	00	0.00	N	2	260
336	20230707	18500	18500	18970	18490	45306	843717250	00	0.00	N	5	-320
337	20230706	18820	19080	19430	18500	98726	1860208730	00	0.00	N	5	-610
338	20230705	19430	19500	19690	18880	78623	1508218570	00	0.00	N	5	-40
339	20230704	19470	19900	20150	19320	103999	2039136990	00	0.00	N	5	-390
340	20230703	19860	21100	21600	19740	288541	5848713730	00	0.00	N	5	-1240
341	20230630	21100	19690	21600	19500	171082	3567271200	00	0.00	N	2	1700
342	20230629	19400	20000	20000	19190	64754	1258030600	00	0.00	N	5	-480
343	20230628	19880	20850	21000	19870	61493	1238701940	00	0.00	N	5	-720
344	20230627	20600	20100	21400	20100	77831	1631364550	00	0.00	N	2	100
345	20230626	20500	20600	20950	20100	39210	799822350	00	0.00	N	5	-100
346	20230623	20600	20650	21100	20350	55895	1157894850	00	0.00	N	2	50
347	20230622	20550	19560	20800	19500	65504	1320260640	00	0.00	N	2	710
348	20230621	19840	20200	20400	19670	77563	1548153510	00	0.00	N	5	-360
349	20230620	20200	21150	21600	20000	120743	2451948350	00	0.00	N	5	-900
350	20230619	21100	21550	21550	20750	64769	1363943450	00	0.00	N	5	-450
351	20230616	21550	20650	21650	20450	74243	1578705750	00	0.00	N	2	800
352	20230615	20750	20500	21300	20200	113793	2350003500	00	0.00	N	5	-100
353	20230614	20850	22000	22850	20850	269376	5907360600	00	0.00	N	5	-1050
354	20230613	21900	20800	21950	20350	163612	3480246650	00	0.00	N	2	1450
355	20230612	20450	20850	21150	20300	109189	2255658300	00	0.00	N	5	-300
356	20230609	20750	20800	21400	20500	147860	3083323550	00	0.00	N	5	-500
357	20230608	21250	20950	21750	20500	187103	3992302850	00	0.00	N	2	550
358	20230607	20700	20250	20950	20050	136813	2825679050	00	0.00	N	2	450
359	20230605	20250	20150	20550	19750	136947	2757323040	00	0.00	N	2	200
360	20230602	20050	19000	20450	18540	373715	7421023390	00	0.00	N	2	940
361	20230601	19110	17300	19420	17110	574624	10717468170	00	0.00	N	2	1920
362	20230531	17190	18060	18130	17060	252475	4394355840	00	0.00	N	5	-860
363	20230530	18050	18410	18520	17650	198206	3575956300	00	0.00	N	5	-200
364	20230526	18250	19700	19700	18010	386911	7222097730	00	0.00	N	5	-1340
365	20230525	19590	20750	21050	19520	388451	7799739390	00	0.00	N	5	-1510
366	20230524	21100	21500	21500	20750	244549	5137216050	00	0.00	N	5	-550
367	20230523	21650	22050	22700	21450	235448	5140537150	00	0.00	N	5	-350
368	20230522	22000	22700	22700	21500	348916	7663869750	00	0.00	N	5	-650
369	20230519	22650	23000	23200	22050	287225	6486202000	00	0.00	N	5	-300
370	20230518	22950	22700	24100	22300	785895	18318014550	00	0.00	N	2	850
371	20230517	22100	22000	22550	20950	588077	12802862200	00	0.00	N	2	50
372	20230516	22050	23150	23750	20850	1292792	29056210350	00	0.00	N	3	0
373	20230515	22050	23400	26850	21700	5790576	139662322600	00	0.00	N	5	-6750
374	20230512	28800	30050	30400	28800	798154	23191500050	00	0.00	N	4	-12300
375	20230511	41100	45950	46200	40000	95105	4007225850	00	0.00	N	5	-4700
376	20230510	45800	47450	47450	45550	72877	3375588300	00	0.00	N	5	-1850
377	20230509	47650	47500	47950	47100	14861	706162300	00	0.00	N	2	150
378	20230508	47500	47350	47850	47200	8144	387373450	00	0.00	N	5	-50
379	20230504	47550	47200	47950	47000	14149	671462700	00	0.00	N	2	150
380	20230503	47400	47700	47750	46550	18080	854347100	00	0.00	N	3	0
381	20230502	47400	46400	47450	45600	39643	1845031700	00	0.00	N	2	250
382	20230428	47150	47750	47750	46300	32443	1516303400	00	0.00	N	3	0
383	20230427	47150	47200	47900	46500	21233	995499200	00	0.00	N	5	-100
384	20230426	47250	46500	47850	46250	45179	2128193150	00	0.00	N	2	300
385	20230425	46950	47950	47950	46150	87561	4087506450	00	0.00	N	5	-350
386	20230424	47300	48800	48800	46550	40357	1909707500	00	0.00	N	5	-550
387	20230421	47850	47550	48600	46800	63802	3046376250	00	0.00	N	2	600
388	20230420	47250	48400	48900	46900	43769	2079380550	00	0.00	N	5	-650
389	20230419	47900	48500	48900	47400	39538	1897805050	00	0.00	N	5	-350
390	20230418	48250	49200	49200	47600	38476	1850441650	00	0.00	N	5	-450
391	20230417	48700	48050	49500	47750	58068	2831853000	00	0.00	N	2	800
392	20230414	47900	48100	48450	46700	43819	2078735950	00	0.00	N	5	-200
393	20230413	48100	46950	48100	46400	60219	2845565950	00	0.00	N	2	1100
394	20230412	47000	47350	47850	46400	34737	1640588550	00	0.00	N	5	-300
395	20230411	47300	46050	48000	45650	46084	2162474350	00	0.00	N	2	1250
396	20230410	46050	47650	47850	45550	59783	2783642400	00	0.00	N	5	-1450
397	20230407	47500	48600	48650	47300	45288	2168493500	00	0.00	N	5	-800
398	20230406	48300	47900	48300	46950	25798	1235940050	00	0.00	N	2	1100
399	20230405	47200	46200	47400	45900	74500	3476195100	00	0.00	N	2	1000
400	20230404	46200	48100	48400	46050	77505	3642597000	00	0.00	N	5	-1900
401	20230403	48100	48350	48450	46950	47039	2244721000	00	0.00	N	2	50
402	20230331	48050	47450	48550	47100	48196	2305990800	00	0.00	N	2	700
403	20230330	47350	47950	47950	46550	32889	1547432550	00	0.00	N	5	-350
404	20230329	47700	47200	47750	46700	43170	2042050700	00	0.00	N	2	750
405	20230328	46950	46900	47650	46150	83587	3921801000	00	0.00	N	2	50
406	20230327	46900	48950	49100	46600	94625	4517014450	00	0.00	N	5	-2150
407	20230324	49050	48800	49450	47800	73759	3584152600	00	0.00	N	2	250
408	20230323	48800	49300	50400	47500	73607	3620156300	00	0.00	N	5	-600
409	20230322	49400	50600	51100	48950	104885	5232197150	00	0.00	N	5	-1000
410	20230321	50400	47000	50500	46500	187555	9220218200	00	0.00	N	2	3700
411	20230320	46700	45050	47000	44400	100972	4611547700	00	0.00	N	2	1400
412	20230317	45300	47200	47550	44800	66920	3072121400	00	0.00	N	5	-1800
413	20230316	47100	46100	47150	45450	41607	1933834650	00	0.00	N	2	1150
414	20230315	45950	45900	47000	45450	37861	1751559600	00	0.00	N	2	700
415	20230314	45250	45800	45950	44700	51615	2332303150	00	0.00	N	5	-450
416	20230313	45700	45000	45850	44800	32666	1482400100	00	0.00	N	2	100
417	20230310	45600	44850	45800	44200	37063	1660347750	00	0.00	N	2	550
418	20230309	45050	45400	45850	44500	20926	943006550	00	0.00	N	5	-50
419	20230308	45100	46100	46400	44000	68019	3048634700	00	0.00	N	5	-650
420	20230307	45750	45000	46400	44550	31526	1434947900	00	0.00	N	2	650
421	20230306	45100	46550	46700	45050	42143	1924560550	00	0.00	N	5	-1400
422	20230303	46500	46200	46850	46150	9553	444670300	00	0.00	N	2	300
423	20230302	46200	45450	47100	45350	55838	2581717450	00	0.00	N	2	750
424	20230228	45450	45500	46500	44900	66369	3034188850	00	0.00	N	5	-350
425	20230227	45800	46000	46500	45450	54699	2507098250	00	0.00	N	2	100
426	20230224	45700	47300	47450	45650	18489	856601050	00	0.00	N	5	-1500
427	20230223	47200	46700	47200	46400	42555	1990555500	00	0.00	N	2	500
428	20230222	46700	46900	47250	46050	16608	772359000	00	0.00	N	5	-200
429	20230221	46900	46500	47000	46000	19940	927533600	00	0.00	N	2	350
430	20230220	46550	48500	48500	45100	115448	5303127200	00	0.00	N	5	-950
431	20230217	47500	46000	48400	45600	96395	4568248400	00	0.00	N	2	1600
432	20230216	45900	44750	46100	44350	70082	3150975500	00	0.00	N	2	500
433	20230215	45400	43100	45400	42800	71226	3167647750	00	0.00	N	2	1900
434	20230214	43500	45700	45750	42150	141190	6152497400	00	0.00	N	5	-2300
435	20230213	45800	42300	45900	41950	212075	9324017950	00	0.00	N	2	3550
436	20230210	42250	41650	42400	41400	51321	2149442200	00	0.00	N	2	700
437	20230209	41550	41150	41550	40950	49938	2057277750	00	0.00	N	2	150
438	20230208	41400	41750	41850	41100	56019	2318905850	00	0.00	N	5	-250
439	20230207	41650	41850	42000	41500	22022	919011700	00	0.00	N	2	50
440	20230206	41600	41500	41800	41300	15252	633393600	00	0.00	N	2	100
441	20230203	41500	41600	41700	41200	31887	1321056850	00	0.00	N	5	-50
442	20230202	41550	41600	41700	41300	19638	814619900	00	0.00	N	2	150
443	20230201	41400	41500	41900	41250	19815	823270250	00	0.00	N	5	-100
444	20230131	41500	41450	41750	41100	53315	2213477750	00	0.00	N	2	200
445	20230130	41300	41100	41300	40800	28947	1190116350	00	0.00	N	2	50
446	20230127	41250	41450	41450	40950	25132	1034430600	00	0.00	N	5	-100
447	20230126	41350	41600	41600	41000	15992	658015200	00	0.00	N	2	50
448	20230125	41300	41650	41700	41000	25164	1037442400	00	0.00	N	5	-350
449	20230120	41650	41150	42000	40950	30834	1278174400	00	0.00	N	2	500
450	20230119	41150	41000	41350	40800	17848	731736250	00	0.00	N	2	100
451	20230118	41050	41250	41250	40800	25387	1040118350	00	0.00	N	5	-150
452	20230117	41200	41450	41600	40900	16661	685627650	00	0.00	N	3	0
453	20230116	41200	41200	41500	40550	29838	1220895750	00	0.00	N	2	50
454	20230113	41150	41400	41450	40900	17941	737768850	00	0.00	N	2	50
455	20230112	41100	41600	41650	40750	25572	1049455700	00	0.00	N	5	-250
456	20230111	41350	41250	41550	41100	31367	1295574500	00	0.00	N	5	-150
457	20230110	41500	41000	41550	40800	22950	946406050	00	0.00	N	2	350
458	20230109	41150	41650	41850	40950	30240	1246521450	00	0.00	N	5	-200
459	20230106	41350	41150	41750	40200	58555	2395558200	00	0.00	N	2	400
460	20230105	40950	40800	41400	40600	25938	1062306550	00	0.00	N	5	-50
461	20230104	41000	40600	41150	40600	19325	790521850	00	0.00	N	3	0
462	20230103	41000	40800	41000	40350	71693	2912838700	00	0.00	N	2	100
463	20230102	40900	40800	41400	40400	5319	217642400	00	0.00	N	2	200
464	20221229	40700	40350	40700	39850	31451	1266857550	00	0.00	N	2	250
465	20221228	40450	40250	40550	39900	44871	1805524950	02	0.00	N	5	-100
466	20221227	40550	40200	40650	39400	58659	2344873900	00	0.00	N	3	0
467	20221226	40550	41100	41100	39500	85998	3445295250	00	0.00	N	5	-500
468	20221223	41050	41100	41100	40600	60477	2472624500	00	0.00	N	5	-50
469	20221222	41100	41200	41200	40500	45679	1862742650	00	0.00	N	2	150
470	20221221	40950	41000	41200	40500	23827	970858200	00	0.00	N	5	-50
471	20221220	41000	41200	41200	40500	16806	684984450	00	0.00	N	2	100
472	20221219	40900	40900	41350	40000	23845	969028050	00	0.00	N	3	0
473	20221216	40900	40600	41200	40550	21721	887634800	00	0.00	N	5	-150
474	20221215	41050	41500	41500	40750	8705	357122400	00	0.00	N	5	-500
475	20221214	41550	41500	41900	41000	30137	1250742500	00	0.00	N	2	50
476	20221213	41500	40950	41500	40700	11089	457430050	00	0.00	N	2	550
477	20221212	40950	41750	41750	40600	35488	1459403800	00	0.00	N	5	-750
478	20221209	41700	41450	41750	41000	17890	743556400	00	0.00	N	2	250
479	20221208	41450	41000	41450	40400	25736	1056408950	00	0.00	N	2	450
480	20221207	41000	40500	41050	40300	20286	827769100	00	0.00	N	2	150
481	20221206	40850	40250	40850	40150	9745	395820550	00	0.00	N	2	250
482	20221205	40600	40800	41000	40500	6098	247681100	00	0.00	N	5	-200
483	20221202	40800	40950	41000	40550	6051	246406000	00	0.00	N	5	-150
484	20221201	40950	41600	41650	40700	8884	364613000	00	0.00	N	5	-50
485	20221130	41000	41200	41500	40800	3526	144390450	00	0.00	N	5	-350
486	20221129	41350	40300	41500	40300	19716	806628800	00	0.00	N	2	650
487	20221128	40700	40750	41350	40600	13780	562548000	00	0.00	N	5	-400
488	20221125	41100	41150	41150	40450	11415	465727100	00	0.00	N	5	-50
489	20221124	41150	40700	41150	40650	8709	356282500	00	0.00	N	2	150
490	20221123	41000	41050	41350	40500	12414	506329750	00	0.00	N	3	0
491	20221122	41000	40900	41300	40650	6822	279545900	00	0.00	N	2	50
492	20221121	40950	40450	41200	40400	15009	611784200	00	0.00	N	2	250
493	20221118	40700	41800	41950	40700	18264	752798300	00	0.00	N	5	-1250
494	20221117	41950	42400	42400	40950	28868	1198636850	00	0.00	N	5	-100
495	20221116	42050	42650	42850	41550	37169	1569078650	00	0.00	N	5	-1050
496	20221115	43100	41500	43100	40700	85034	3574903200	00	0.00	N	2	1850
497	20221114	41250	41150	41250	40350	32083	1310904000	00	0.00	N	3	0
498	20221111	41250	42400	42800	41050	40370	1673729300	00	0.00	N	5	-550
499	20221110	41800	42650	42900	41000	76894	3182953850	00	0.00	N	5	-850
500	20221109	42650	41950	42950	41900	41769	1772306950	00	0.00	N	2	700
501	20221108	41950	41300	42000	40750	33811	1407650100	00	0.00	N	2	850
502	20221107	41100	41050	41100	40150	50216	2046406150	00	0.00	N	3	0
503	20221104	41100	40800	41500	40150	27203	1113208100	00	0.00	N	2	200
504	20221103	40900	40350	41150	39800	14505	587266850	00	0.00	N	3	0
505	20221102	40900	41100	41450	40350	18435	750666850	00	0.00	N	5	-150
506	20221101	41050	40950	41450	40700	18083	740420150	00	0.00	N	2	200
507	20221031	40850	41300	41400	40000	28905	1165271850	00	0.00	N	2	50
508	20221028	40800	39800	40950	38750	26835	1080598600	00	0.00	N	2	1050
509	20221027	39750	41800	41950	38550	67878	2730179050	00	0.00	N	5	-1900
510	20221026	41650	41600	42350	41300	65090	2725089700	00	0.00	N	5	-50
511	20221025	41700	41000	41700	40900	28225	1166644100	00	0.00	N	2	350
512	20221024	41350	41100	41400	40550	13502	553739000	00	0.00	N	2	400
513	20221021	40950	40900	40950	40350	11829	481398500	00	0.00	N	2	50
514	20221020	40900	40650	41300	40450	10924	444260450	00	0.00	N	3	0
515	20221019	40900	40900	41050	40250	32358	1311712100	00	0.00	N	3	0
516	20221018	40900	41000	41450	40350	20872	848899450	00	0.00	N	2	50
517	20221017	40850	40900	41300	40150	20154	818903550	00	0.00	N	5	-100
518	20221014	40950	40850	41350	40750	22423	920622550	00	0.00	N	2	100
519	20221013	40850	41150	41150	39900	29071	1174363500	00	0.00	N	5	-50
520	20221012	40900	41000	41100	40450	7953	324196450	00	0.00	N	5	-150
521	20221011	41050	41100	41150	39600	13444	544875350	00	0.00	N	5	-250
522	20221007	41300	41800	41800	41000	5481	225714350	00	0.00	N	5	-150
523	20221006	41450	40700	41450	40700	13516	556380800	00	0.00	N	2	600
524	20221005	40850	40950	41500	40700	14797	605202400	00	0.00	N	3	0
525	20221004	40850	41250	41450	40200	14756	600568950	00	0.00	N	2	150
526	20220930	40700	40500	40950	38900	55547	2219127300	00	0.00	N	2	200
527	20220929	40500	40500	40750	39850	25045	1007075500	00	0.00	N	2	100
528	20220928	40400	40300	40900	39200	28076	1119865450	00	0.00	N	2	100
529	20220927	40300	40100	40750	39750	6962	278612650	00	0.00	N	2	300
530	20220926	40000	39300	40850	38850	22030	870797800	00	0.00	N	5	-50
531	20220923	40050	40650	40650	39550	9410	376547650	00	0.00	N	5	-200
532	20220922	40250	40500	40500	39350	12972	516689750	00	0.00	N	2	250
533	20220921	40000	39150	40850	39000	8249	329242100	00	0.00	N	2	250
534	20220920	39750	40050	40050	38850	30362	1194638350	00	0.00	N	5	-300
535	20220919	40050	40100	41300	39550	19168	768110450	00	0.00	N	5	-550
536	20220916	40600	40250	40600	39900	14993	602823950	00	0.00	N	5	-400
537	20220915	41000	40700	41250	40350	12729	518304850	00	0.00	N	2	100
538	20220914	40900	40250	41150	39300	28624	1157569100	00	0.00	N	5	-50
539	20220913	40950	42950	42950	40150	50447	2096671450	00	0.00	N	5	-2000
540	20220908	42950	40250	43450	39800	125808	5291431900	00	0.00	N	2	2700
541	20220907	40250	39900	40350	39450	20620	823850600	00	0.00	N	2	350
542	20220906	39900	38750	39900	38750	23441	923359050	00	0.00	N	2	750
543	20220905	39150	39550	39550	38550	17694	689087600	00	0.00	N	5	-300
544	20220902	39450	38300	39550	38150	29015	1134039850	00	0.00	N	2	1150
545	20220901	38300	38700	38700	37700	16085	612790700	00	0.00	N	5	-400
546	20220831	38700	38900	38900	37950	6885	263797950	00	0.00	N	2	200
547	20220830	38500	38600	39050	38200	11164	429444250	00	0.00	N	2	200
548	20220829	38300	37700	38300	36950	27705	1042034900	00	0.00	N	3	0
549	20220826	38300	38650	39000	38050	17685	677386900	00	0.00	N	5	-700
550	20220825	39000	39450	39700	38400	42722	1665547000	00	0.00	N	5	-50
551	20220824	39050	38000	39150	37550	25757	991436350	00	0.00	N	2	1050
552	20220823	38000	38300	38400	37300	8330	314692600	00	0.00	N	2	100
553	20220822	37900	37500	38000	37200	12221	459562350	00	0.00	N	5	-350
554	20220819	38250	39000	39850	37850	20878	804023150	00	0.00	N	5	-750
555	20220818	39000	39000	39100	38200	10975	426236950	00	0.00	N	5	-200
556	20220817	39200	39600	39800	38750	8116	318033200	00	0.00	N	5	-150
557	20220816	39350	40500	40650	39350	27113	1080579450	00	0.00	N	5	-1350
558	20220812	40700	40600	40700	40300	20213	818786250	00	0.00	N	2	100
559	20220811	40600	40000	40650	39800	45121	1819514850	00	0.00	N	2	600
560	20220810	40000	39200	40250	38600	46596	1851834300	00	0.00	N	2	1200
561	20220809	38800	38750	39050	38400	9530	368040700	00	0.00	N	2	50
562	20220808	38750	39000	39500	38450	13957	544042300	00	0.00	N	5	-100
563	20220805	38850	37450	38950	37300	38865	1497729750	00	0.00	N	2	1400
564	20220804	37450	37350	37500	36800	11336	420985600	00	0.00	N	2	150
565	20220803	37300	37300	37650	37000	10099	376449000	00	0.00	N	3	0
566	20220802	37300	37400	37500	36850	10165	377511800	00	0.00	N	5	-100
567	20220801	37400	37500	37500	35900	39395	1443951950	00	0.00	N	2	250
568	20220729	37150	37450	37550	36700	27747	1028131000	00	0.00	N	5	-450
569	20220728	37600	38000	38250	37300	26213	986137150	00	0.00	N	5	-500
570	20220727	38100	38100	38500	37500	24562	932469150	00	0.00	N	5	-400
571	20220726	38500	38750	39250	38400	19855	766940000	00	0.00	N	5	-650
572	20220725	39150	39000	39150	38400	10551	410641000	00	0.00	N	3	0
573	20220722	39150	38450	39700	38000	22455	877014300	00	0.00	N	2	1050
574	20220721	38100	38800	38950	37900	18868	721720950	00	0.00	N	5	-500
575	20220720	38600	38950	39050	38600	15005	582925400	00	0.00	N	5	-350
576	20220719	38950	38900	39000	38000	20059	770125900	00	0.00	N	2	50
577	20220718	38900	38350	38900	38150	13434	517518200	00	0.00	N	2	350
578	20220715	38550	38050	38600	37500	23323	890112450	00	0.00	N	2	500
579	20220714	38050	37300	38100	37050	14325	537186600	00	0.00	N	2	700
580	20220713	37350	37400	37900	37200	10275	383825700	00	0.00	N	5	-450
581	20220712	37800	37700	38500	37150	16652	629410550	00	0.00	N	2	100
582	20220711	37700	38500	38500	37700	14079	534357150	00	0.00	N	5	-800
583	20220708	38500	37950	38500	37250	17547	664022800	00	0.00	N	2	550
584	20220707	37950	37500	38500	37500	11205	424494500	00	0.00	N	2	250
585	20220706	37700	37550	37950	37150	21705	813362100	00	0.00	N	5	-300
586	20220705	38000	38000	38250	37500	11795	447161000	00	0.00	N	2	600
587	20220704	37400	37000	37550	36400	23563	871209250	00	0.00	N	2	100
588	20220701	37300	38400	38400	36000	47249	1749303700	00	0.00	N	5	-550
589	20220630	37850	37450	38500	37200	31485	1189966750	00	0.00	N	2	350
590	20220629	37500	36550	38500	36550	32294	1213272800	00	0.00	N	2	500
591	20220628	37000	37050	37150	36550	11026	406082950	00	0.00	N	5	-50
592	20220627	37050	37800	37800	36900	11921	443070750	00	0.00	N	5	-450
593	20220624	37500	36950	38000	36500	19021	709962350	00	0.00	N	2	550
594	20220623	36950	36750	37350	36000	35939	1319669750	00	0.00	N	3	0
595	20220622	36950	37000	37100	36450	28325	1038191200	00	0.00	N	3	0
596	20220621	36950	36750	37250	36550	27899	1029163050	00	0.00	N	5	-350
597	20220620	37300	37100	37600	36450	32767	1212019200	00	0.00	N	3	0
598	20220617	37300	37150	37400	35450	36599	1330249500	00	0.00	N	2	150
599	20220616	37150	37850	37950	36550	47253	1754453800	00	0.00	N	3	0
600	20220615	37150	37300	37500	36450	34982	1289896650	00	0.00	N	5	-50
601	20220614	37200	36800	37200	35550	55946	2020606200	00	0.00	N	2	350
602	20220613	36850	37350	37350	35950	33561	1229891100	00	0.00	N	5	-550
603	20220610	37400	37550	37550	36750	13055	485178600	00	0.00	N	3	0
604	20220609	37400	37700	37700	36950	15884	592332950	00	0.00	N	2	50
605	20220608	37350	36550	38000	36300	29291	1082770000	00	0.00	N	5	-100
606	20220607	37450	37900	37900	37100	11194	419393650	00	0.00	N	5	-200
607	20220603	37650	38400	38400	37400	11922	448533100	00	0.00	N	5	-500
608	20220602	38150	38050	38400	37500	19395	735290300	00	0.00	N	2	150
609	20220531	38000	38600	38600	37750	15647	595104050	00	0.00	N	5	-400
610	20220530	38400	38350	38800	37800	34395	1315562250	00	0.00	N	2	500
611	20220527	37900	37050	37900	36200	26708	986819800	00	0.00	N	2	450
612	20220526	37450	37950	38200	35050	51942	1924740300	00	0.00	N	5	-500
613	20220525	37950	37850	38300	36800	43717	1638787300	00	0.00	N	5	-200
614	20220524	38150	38050	38700	37900	13028	497671050	00	0.00	N	5	-350
615	20220523	38500	38100	38600	37850	9121	348855950	00	0.00	N	2	250
616	20220520	38250	38300	38700	37650	24917	945819750	00	0.00	N	5	-50
617	20220519	38300	37400	38350	36850	29640	1119679950	00	0.00	N	2	500
618	20220518	37800	37900	38000	37000	30825	1156034750	00	0.00	N	2	300
619	20220517	37500	36200	37650	36000	32004	1184603100	00	0.00	N	2	1250
620	20220516	36250	36350	36550	35800	17622	635546650	00	0.00	N	2	100