KissMeData/249420/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241120	12380	12280	12420	12230	40274	497630920	00	0.00	N	2	80
3	20241119	12300	12290	12450	12200	59949	737045820	00	0.00	N	5	-10
4	20241118	12310	12030	12450	12030	74111	912340280	00	0.00	N	2	160
5	20241115	12150	12080	12370	12060	50569	613086980	00	0.00	N	3	0
6	20241114	12150	12290	12370	12100	63089	769727890	00	0.00	N	5	-150
7	20241113	12300	11980	12710	11980	91183	1129445490	00	0.00	N	2	80
8	20241112	12220	12630	12640	12160	90624	1114541110	00	0.00	N	5	-410
9	20241111	12630	12990	13070	12600	92173	1175097470	00	0.00	N	5	-440
10	20241108	13070	13060	13170	13000	56381	736216000	00	0.00	N	3	0
11	20241107	13070	13340	13340	13040	69427	908128060	00	0.00	N	5	-270
12	20241106	13340	13620	13690	13240	64791	869368300	00	0.00	N	5	-250
13	20241105	13590	13530	13720	13470	63709	866464480	00	0.00	N	2	70
14	20241104	13520	13440	13590	13330	47173	636032320	00	0.00	N	2	80
15	20241101	13440	13430	13690	13370	50144	673462670	00	0.00	N	5	-160
16	20241031	13600	13720	13770	13550	58152	793816770	00	0.00	N	5	-30
17	20241030	13630	13640	13950	13540	62809	860994970	00	0.00	N	5	-10
18	20241029	13640	13700	13780	13500	53756	730594250	00	0.00	N	5	-50
19	20241028	13690	13500	13720	13410	53311	727041920	00	0.00	N	2	150
20	20241025	13540	13550	13690	13400	69927	944972650	00	0.00	N	5	-150
21	20241024	13690	13890	13900	13580	69249	945672270	00	0.00	N	5	-210
22	20241023	13900	14000	14150	13810	55546	773284060	00	0.00	N	3	0
23	20241022	13900	14460	14460	13860	108881	1527988720	00	0.00	N	5	-560
24	20241021	14460	14860	14860	14400	102330	1488638730	00	0.00	N	5	-380
25	20241018	14840	15000	15200	14600	140670	2095529300	00	0.00	N	5	-80
26	20241017	14920	14780	15510	14560	301125	4535389730	00	0.00	N	2	170
27	20241016	14750	14720	14840	14420	137202	2010592980	00	0.00	N	2	40
28	20241015	14710	14750	14760	14410	123266	1797862620	00	0.00	N	2	10
29	20241014	14700	14260	14710	14170	233865	3379559610	00	0.00	N	2	670
30	20241011	14030	14190	14200	13940	56470	793412540	00	0.00	N	5	-160
31	20241010	14190	14200	14270	14020	99006	1395567580	00	0.00	N	2	60
32	20241008	14130	14260	14420	14050	73115	1040025570	00	0.00	N	5	-90
33	20241007	14220	14000	14480	14000	93372	1325441320	00	0.00	N	2	260
34	20241004	13960	13970	14500	13910	124861	1764547900	00	0.00	N	3	0
35	20241002	13960	13950	14870	13710	335093	4819520240	00	0.00	N	2	80
36	20240930	13880	14090	14400	13840	90549	1265288540	00	0.00	N	5	-200
37	20240927	14080	14330	14400	13550	72926	1033264300	00	0.00	N	5	-240
38	20240926	14320	14340	14340	14120	66261	942022240	00	0.00	N	2	50
39	20240925	14270	14110	14440	14100	135868	1942290110	00	0.00	N	2	300
40	20240924	13970	14000	14050	13750	69494	968418100	00	0.00	N	5	-100
41	20240923	14070	14150	14210	13850	87042	1223298180	00	0.00	N	2	20
42	20240920	14050	14030	14140	13600	105162	1463464840	00	0.00	N	2	100
43	20240919	13950	13720	14030	13570	78835	1090035930	00	0.00	N	2	120
44	20240913	13830	14070	14070	13720	51642	712918050	00	0.00	N	5	-20
45	20240912	13850	13640	13970	13640	54713	758546710	00	0.00	N	2	250
46	20240911	13600	13510	13890	13470	64847	883349920	00	0.00	N	5	-10
47	20240910	13610	13960	14030	13540	81908	1126499040	00	0.00	N	5	-220
48	20240909	13830	13180	13830	13180	64194	870884550	00	0.00	N	2	220
49	20240906	13610	14000	14070	13500	77059	1050478900	00	0.00	N	5	-380
50	20240905	13990	14180	14330	13730	119709	1671266360	00	0.00	N	5	-190
51	20240904	14180	14500	14640	14090	188602	2697234630	00	0.00	N	5	-840
52	20240903	15020	15000	15090	14790	139947	2092150440	00	0.00	N	2	50
53	20240902	14970	15100	15100	14690	186035	2764389670	00	0.00	N	5	-180
54	20240830	15150	15040	15170	14750	181822	2725145850	00	0.00	N	2	120
55	20240829	15030	15520	15690	14950	346175	5250988440	00	0.00	N	5	-990
56	20240828	16020	16070	16590	15620	517887	8350247250	00	0.00	N	2	430
57	20240827	15590	16110	16140	15460	290371	4559833960	00	0.00	N	5	-520
58	20240826	16110	17060	17060	15720	617975	10047659120	00	0.00	N	5	-1000
59	20240823	17110	17850	17850	16730	774079	13221687440	00	0.00	N	5	-1280
60	20240822	18390	16700	18950	16600	2832893	51337710120	00	0.00	N	2	1690
61	20240821	16700	18350	18370	16540	1042404	17952753160	00	0.00	N	5	-1650
62	20240820	18350	17510	20500	17000	4752990	89885551720	00	0.00	N	2	1590
63	20240819	16760	16550	17000	15920	890742	14857536240	00	0.00	N	2	340
64	20240816	16420	15920	16500	15710	577601	9389585820	00	0.00	N	2	550
65	20240814	15870	15300	16020	15040	478784	7474291920	00	0.00	N	2	750
66	20240813	15120	15740	15760	14550	289502	4356723530	00	0.00	N	5	-330
67	20240812	15450	15460	16080	15100	733591	11525687330	00	0.00	N	2	450
68	20240809	15000	14900	15150	14620	362924	5421528700	00	0.00	N	2	560
69	20240808	14440	13760	15210	13700	676359	9911365960	00	0.00	N	2	440
70	20240807	14000	13200	14000	13110	188047	2571784640	00	0.00	N	2	990
71	20240806	13010	12080	13280	12080	108951	1404329650	00	0.00	N	2	820
72	20240805	12190	13630	13630	11980	208830	2678365810	00	0.00	N	5	-1630
73	20240802	13820	14190	14260	13810	100449	1403342170	00	0.00	N	5	-490
74	20240801	14310	14020	14450	14010	137859	1973691680	00	0.00	N	2	380
75	20240731	13930	14140	14210	13890	69187	970900380	00	0.00	N	5	-210
76	20240730	14140	14000	14240	13910	63069	890056860	00	0.00	N	2	80
77	20240729	14060	14020	14330	14000	102611	1450526000	00	0.00	N	2	40
78	20240726	14020	14040	14120	13820	92457	1292576290	00	0.00	N	2	50
79	20240725	13970	14150	14150	13790	97172	1356012290	00	0.00	N	5	-240
80	20240724	14210	13420	14430	13420	363769	5114847070	00	0.00	N	2	790
81	20240723	13420	13670	13770	13420	48134	652180800	00	0.00	N	5	-250
82	20240722	13670	13810	13950	13560	48304	661275630	00	0.00	N	5	-140
83	20240719	13810	13850	13870	13670	43544	599548610	00	0.00	N	5	-50
84	20240718	13860	13960	13960	13650	69447	957393720	00	0.00	N	5	-100
85	20240717	13960	13700	14100	13660	98262	1375564110	00	0.00	N	2	200
86	20240716	13760	13960	13970	13590	76524	1049067650	00	0.00	N	5	-200
87	20240715	13960	13950	14080	13840	60122	837433850	00	0.00	N	2	20
88	20240712	13940	13760	13990	13730	84101	1169060310	00	0.00	N	2	130
89	20240711	13810	13830	14120	13730	183873	2561864140	00	0.00	N	2	160
90	20240710	13650	13450	13710	13370	65306	885198670	00	0.00	N	2	200
91	20240709	13450	13470	13660	13420	68169	922796580	00	0.00	N	5	-30
92	20240708	13480	13210	13530	13210	88664	1186896660	00	0.00	N	2	270
93	20240705	13210	12920	13330	12890	92871	1223920460	00	0.00	N	2	300
94	20240704	12910	13080	13150	12910	58029	753595650	00	0.00	N	5	-180
95	20240703	13090	13080	13300	12900	66352	867535490	00	0.00	N	2	40
96	20240702	13050	13300	13340	13000	44955	589835290	00	0.00	N	5	-290
97	20240701	13340	13000	13410	12950	74770	991941770	00	0.00	N	2	340
98	20240628	13000	13000	13110	12940	31324	407564730	00	0.00	N	3	0
99	20240627	13000	13020	13100	12970	30472	397394670	00	0.00	N	5	-20
100	20240626	13020	12910	13130	12900	51054	664697760	00	0.00	N	2	110
101	20240625	12910	12900	13020	12900	41825	540810390	00	0.00	N	3	0
102	20240624	12910	12910	13040	12910	37250	482098050	00	0.00	N	3	0
103	20240621	12910	13030	13120	12910	71922	933131630	00	0.00	N	5	-120
104	20240620	13030	13140	13190	12980	63197	824483920	00	0.00	N	5	-110
105	20240619	13140	13180	13190	12960	86222	1124229800	00	0.00	N	5	-40
106	20240618	13180	13390	13420	12970	156258	2049799330	00	0.00	N	5	-220
107	20240617	13400	13720	13720	13340	133836	1798367710	00	0.00	N	5	-320
108	20240614	13720	13910	13910	13390	185046	2521641850	00	0.00	N	5	-190
109	20240613	13910	13720	13950	13650	74648	1033244650	00	0.00	N	2	190
110	20240612	13720	13740	13780	13640	64145	877237810	00	0.00	N	2	20
111	20240611	13700	13770	13890	13700	56331	776369680	00	0.00	N	5	-70
112	20240610	13770	13840	13990	13680	93920	1289719050	00	0.00	N	5	-100
113	20240607	13870	13910	14020	13870	70503	980362330	00	0.00	N	5	-160
114	20240605	14030	13910	14050	13820	78719	1097599590	00	0.00	N	2	180
115	20240604	13850	13770	14020	13640	84653	1167645410	00	0.00	N	2	80
116	20240603	13770	13750	13980	13630	126625	1741591260	00	0.00	N	2	130
117	20240531	13640	14590	14590	13640	432864	6033702290	00	0.00	N	5	-760
118	20240530	14400	14410	14520	14340	64005	922317950	00	0.00	N	5	-30
119	20240529	14430	14500	14560	14410	70701	1022530810	00	0.00	N	5	-150
120	20240528	14580	14660	14790	14430	118575	1719771076	00	0.00	N	5	-80
121	20240527	14660	15070	15070	14530	178238	2611509610	00	0.00	N	5	-400
122	20240524	15060	15080	15130	15010	78169	1176416270	00	0.00	N	5	-120
123	20240523	15180	15380	15380	15030	85931	1303134950	00	0.00	N	5	-200
124	20240522	15380	15090	16100	15050	375685	5894011860	00	0.00	N	2	290
125	20240521	15090	15200	15200	15050	43871	662552980	00	0.00	N	3	0
126	20240520	15090	15300	15300	15010	79163	1195046720	00	0.00	N	5	-110
127	20240517	15200	15310	15390	15170	56471	860496460	00	0.00	N	5	-110
128	20240516	15310	15270	15460	15250	92649	1421047310	00	0.00	N	2	60
129	20240514	15250	15310	15490	15230	81367	1245186740	00	0.00	N	5	-140
130	20240513	15390	15550	15550	15360	55484	854883710	00	0.00	N	5	-50
131	20240510	15440	15750	15750	15410	71944	1118373530	00	0.00	N	5	-220
132	20240509	15660	15660	15730	15560	56829	891103810	00	0.00	N	2	20
133	20240508	15640	15450	15640	15360	50164	778559470	00	0.00	N	2	190
134	20240507	15450	15440	15590	15300	43574	670118070	00	0.00	N	2	20
135	20240503	15430	15600	15670	15420	29452	455792150	00	0.00	N	5	-130
136	20240502	15560	15530	15750	15350	71162	1105363230	00	0.00	N	2	30
137	20240430	15530	15430	15560	15330	65223	1005803080	00	0.00	N	2	100
138	20240429	15430	15280	15440	15230	73782	1131935310	00	0.00	N	2	150
139	20240426	15280	15200	15350	15100	69685	1063766220	00	0.00	N	2	210
140	20240425	15070	15090	15510	15070	106391	1617866470	00	0.00	N	2	200
141	20240424	14870	14900	15090	14720	48112	714941360	00	0.00	N	2	90
142	20240423	14780	14800	14990	14770	37501	556871500	00	0.00	N	5	-50
143	20240422	14830	15030	15150	14820	59181	883599220	00	0.00	N	5	-190
144	20240419	15020	15010	15510	14850	129708	1966672690	00	0.00	N	2	210
145	20240418	14810	14480	14840	14380	54076	793234300	00	0.00	N	2	410
146	20240417	14400	14510	14560	14380	48218	696038410	00	0.00	N	5	-110
147	20240416	14510	14900	14900	14390	96544	1403576440	00	0.00	N	5	-390
148	20240415	14900	15040	15110	14790	83582	1240713130	00	0.00	N	5	-230
149	20240412	15130	15200	15250	15120	53409	809841830	00	0.00	N	5	-70
150	20240411	15200	15250	15390	15110	49015	744179980	00	0.00	N	5	-70
151	20240409	15270	15300	15410	15200	56226	857467990	00	0.00	N	5	-10
152	20240408	15280	15440	15450	15250	47604	728609200	00	0.00	N	5	-20
153	20240405	15300	15360	15500	15220	64448	989591760	00	0.00	N	5	-240
154	20240404	15540	15670	15750	15490	74153	1152467620	00	0.00	N	5	-130
155	20240403	15670	15630	15790	15560	88229	1381361980	00	0.00	N	2	70
156	20240402	15600	15850	15880	15480	154225	2400936230	00	0.00	N	5	-290
157	20240401	15890	15760	15930	15650	83017	1313692610	00	0.00	N	2	140
158	20240329	15750	16030	16030	15500	171638	2696285430	00	0.00	N	5	-300
159	20240328	16050	16300	16390	15880	141929	2275124590	00	0.00	N	5	-250
160	20240327	16300	16540	16600	16090	134080	2180259380	00	0.00	N	5	-240
161	20240326	16540	16840	16950	16380	157484	2613829520	00	0.00	N	5	-320
162	20240325	16860	17050	17100	16630	243686	4114286610	00	0.00	N	5	-10
163	20240322	16870	16060	17200	16020	522939	8748079940	00	0.00	N	2	850
164	20240321	16020	16020	16120	15920	83139	1330714270	00	0.00	N	2	10
165	20240320	16010	15740	16220	15560	135150	2162351690	00	0.00	N	2	280
166	20240319	15730	15860	15870	15630	66171	1038013290	00	0.00	N	5	-140
167	20240318	15870	15880	16010	15800	61145	973543660	00	0.00	N	5	-20
168	20240315	15890	15880	15900	15650	62130	979209340	00	0.00	N	2	10
169	20240314	15880	15830	16040	15710	86312	1372287890	00	0.00	N	2	50
170	20240313	15830	15810	15850	15720	53930	850581370	00	0.00	N	2	30
171	20240312	15800	15600	16080	15530	132706	2100677390	00	0.00	N	2	220
172	20240311	15580	15550	15680	15470	74183	1155510930	00	0.00	N	2	30
173	20240308	15550	15830	15830	15510	55300	863270240	00	0.00	N	2	30
174	20240307	15520	15950	15950	15510	123095	1925327060	00	0.00	N	5	-430
175	20240306	15950	16200	16200	15880	98079	1569386150	00	0.00	N	5	-60
176	20240305	16010	15620	16300	15600	199303	3178289710	00	0.00	N	2	390
177	20240304	15620	15710	15890	15600	76936	1202614330	00	0.00	N	5	-80
178	20240229	15700	15860	16050	15700	72473	1147640660	00	0.00	N	5	-160
179	20240228	15860	15920	16030	15700	66550	1050896220	00	0.00	N	2	50
180	20240227	15810	16030	16030	15710	62945	996917420	00	0.00	N	5	-110
181	20240226	15920	15950	16100	15830	72980	1167779160	00	0.00	N	5	-30
182	20240223	15950	15880	15990	15700	93261	1476718850	00	0.00	N	2	70
183	20240222	15880	16080	16080	15850	78929	1257206440	00	0.00	N	5	-150
184	20240221	16030	16070	16220	16000	80235	1291639980	00	0.00	N	5	-40
185	20240220	16070	16300	16320	16030	80340	1294049510	00	0.00	N	5	-230
186	20240219	16300	16240	16520	16180	63987	1045384120	00	0.00	N	2	60
187	20240216	16240	16320	16560	16200	72612	1185070980	00	0.00	N	5	-80
188	20240215	16320	16580	16650	16310	104768	1723509940	00	0.00	N	5	-260
189	20240214	16580	16250	16920	16110	231560	3829267900	00	0.00	N	2	450
190	20240213	16130	15900	16220	15900	101625	1633796620	00	0.00	N	2	250
191	20240208	15880	16030	16040	15880	61511	980013130	00	0.00	N	5	-180
192	20240207	16060	16120	16190	15900	83351	1336717590	00	0.00	N	2	30
193	20240206	16030	15980	16080	15780	102023	1629466320	00	0.00	N	2	180
194	20240205	15850	15620	16000	15540	72619	1141632620	00	0.00	N	2	200
195	20240202	15650	15580	15720	15500	48517	758023230	00	0.00	N	2	70
196	20240201	15580	15410	15590	15140	90690	1390303070	00	0.00	N	2	170
197	20240131	15410	15540	15550	15340	91822	1414944050	00	0.00	N	5	-210
198	20240130	15620	16000	16090	15540	98980	1548836220	00	0.00	N	5	-210
199	20240129	15830	15780	16040	15560	103128	1634445380	00	0.00	N	2	20
200	20240126	15810	15650	15850	15400	78452	1230079830	00	0.00	N	2	160
201	20240125	15650	15700	15700	15370	92786	1433882040	00	0.00	N	5	-50
202	20240124	15700	15760	15800	15590	82471	1291996700	00	0.00	N	5	-70
203	20240123	15770	15960	15960	15610	86166	1354573880	00	0.00	N	5	-20
204	20240122	15790	16000	16020	15700	98136	1546309700	00	0.00	N	5	-210
205	20240119	16000	16100	16170	15860	89593	1433113580	00	0.00	N	5	-130
206	20240118	16130	15610	16130	15610	103146	1647353100	00	0.00	N	2	460
207	20240117	15670	15990	16110	15510	159942	2500828160	00	0.00	N	5	-280
208	20240116	15950	16180	16210	15870	153781	2450285960	00	0.00	N	5	-230
209	20240115	16180	16420	16420	16080	112107	1813610360	00	0.00	N	5	-230
210	20240112	16410	16550	16610	16200	132767	2170847190	00	0.00	N	5	-340
211	20240111	16750	16500	16780	16330	133843	2205186400	00	0.00	N	2	280
212	20240110	16470	17000	17000	16360	192965	3212463800	00	0.00	N	5	-580
213	20240109	17050	16990	17300	16870	119959	2038573360	00	0.00	N	2	50
214	20240108	17000	17400	17400	17000	125621	2144623360	00	0.00	N	5	-420
215	20240105	17420	17800	17850	17300	143088	2509193920	00	0.00	N	5	-470
216	20240104	17890	18130	18130	17450	167147	2948065170	00	0.00	N	5	-210
217	20240103	18100	17990	18150	17670	179588	3208618420	00	0.00	N	2	130
218	20240102	17970	18160	18570	17710	323020	5822377340	00	0.00	N	5	-190
219	20231228	18160	19200	19200	18010	635031	11720650440	00	0.00	N	2	330
220	20231227	17830	17600	18110	17460	328178	5916198840	02	0.00	N	2	230
221	20231226	17600	18150	18900	17600	400920	7260274130	00	0.00	N	5	-430
222	20231222	18030	16880	18490	16350	736661	12967688750	00	0.00	N	2	1350
223	20231221	16680	16300	16940	16130	237796	3970110520	00	0.00	N	2	330
224	20231220	16350	16490	16530	16270	115778	1897846490	00	0.00	N	5	-100
225	20231219	16450	16200	16480	16010	185507	3026104780	00	0.00	N	2	240
226	20231218	16210	16000	16280	15920	147008	2371471270	00	0.00	N	2	110
227	20231215	16100	15890	16120	15760	174092	2783329110	00	0.00	N	2	190
228	20231214	15910	15810	16050	15800	130726	2077651910	00	0.00	N	2	150
229	20231213	15760	15900	15960	15680	128638	2029446120	00	0.00	N	5	-120
230	20231212	15880	15970	16000	15790	133876	2119167450	00	0.00	N	5	-150
231	20231211	16030	16220	16240	16000	123964	1992141720	00	0.00	N	5	-190
232	20231208	16220	16400	16450	16060	182769	2958488130	00	0.00	N	5	-170
233	20231207	16390	16400	17300	16240	409398	6880208370	00	0.00	N	2	10
234	20231206	16380	16520	17020	16320	139020	2293104470	00	0.00	N	5	-140
235	20231205	16520	16450	16750	16150	173637	2849699570	00	0.00	N	2	30
236	20231204	16490	16720	16800	16450	111865	1852828970	00	0.00	N	5	-220
237	20231201	16710	17190	17190	16590	108427	1812878070	00	0.00	N	5	-480
238	20231130	17190	16700	17190	16600	64412	1078713780	00	0.00	N	2	440
239	20231129	16750	16900	17100	16590	102198	1717642600	00	0.00	N	5	-330
240	20231128	17080	17350	17410	17020	58804	1005306820	00	0.00	N	5	-270
241	20231127	17350	17230	17350	17010	76096	1307603270	00	0.00	N	2	160
242	20231124	17190	17520	17700	16900	139401	2409006390	00	0.00	N	5	-70
243	20231123	17260	16700	17740	16700	307869	5324577510	00	0.00	N	2	710
244	20231122	16550	16710	16850	16500	54277	901534990	00	0.00	N	5	-180
245	20231121	16730	16710	16730	16350	61197	1015392140	00	0.00	N	2	160
246	20231120	16570	16240	16620	16100	59040	973258530	00	0.00	N	2	330
247	20231117	16240	16800	16800	16200	67640	1104072330	00	0.00	N	5	-560
248	20231116	16800	16900	16940	16680	62430	1048056650	00	0.00	N	5	-60
249	20231115	16860	16340	16860	16270	95560	1585687360	00	0.00	N	2	590
250	20231114	16270	16150	16340	16020	67419	1095653260	00	0.00	N	2	300
251	20231113	15970	16120	16370	15840	75544	1208408650	00	0.00	N	5	-150
252	20231110	16120	16250	16520	16000	54730	884553220	00	0.00	N	5	-130
253	20231109	16250	16750	16910	16240	85790	1406909420	00	0.00	N	5	-530
254	20231108	16780	16950	17200	16720	73561	1249102610	00	0.00	N	5	-170
255	20231107	16950	17010	17300	16710	107645	1819588820	00	0.00	N	5	-140
256	20231106	17090	16670	17200	16550	147950	2512569690	00	0.00	N	2	380
257	20231103	16710	16800	16850	16500	128477	2140545190	00	0.00	N	2	120
258	20231102	16590	15510	17780	15510	430278	7263785780	00	0.00	N	2	1180
259	20231101	15410	16100	16370	14900	92017	1467871950	00	0.00	N	5	-690
260	20231031	16100	16350	16600	16070	54505	886016750	00	0.00	N	5	-290
261	20231030	16390	16180	16500	16000	50844	828679580	00	0.00	N	2	140
262	20231027	16250	15860	16400	15860	81513	1319262650	00	0.00	N	2	100
263	20231026	16150	16500	16620	16140	91690	1494580230	00	0.00	N	5	-750
264	20231025	16900	16710	17070	16300	157767	2635029290	00	0.00	N	2	350
265	20231024	16550	15970	16720	15620	143677	2304201610	00	0.00	N	2	480
266	20231023	16070	15750	16280	15450	105541	1683775900	00	0.00	N	2	160
267	20231020	15910	15910	15910	15400	144090	2258437230	00	0.00	N	5	-200
268	20231019	16110	16400	16580	16090	148258	2406973310	00	0.00	N	5	-640
269	20231018	16750	17100	17100	16550	194748	3253336360	00	0.00	N	5	-350
270	20231017	17100	17450	17680	17080	113642	1965968110	00	0.00	N	5	-320
271	20231016	17420	17840	17850	17220	142032	2471533350	00	0.00	N	5	-440
272	20231013	17860	18350	18360	17690	155289	2797176920	00	0.00	N	5	-500
273	20231012	18360	18500	18880	18330	134895	2504684840	00	0.00	N	2	70
274	20231011	18290	18150	18750	18150	140746	2593485600	00	0.00	N	2	90
275	20231010	18200	19910	19980	18030	298143	5623639070	00	0.00	N	5	-1690
276	20231006	19890	19330	20250	19330	172063	3422318020	00	0.00	N	2	390
277	20231005	19500	21000	21100	18700	590924	11611336500	00	0.00	N	5	-1400
278	20231004	20900	20700	21400	20550	285195	5985607300	00	0.00	N	5	-100
279	20230927	21000	20500	21500	20400	353602	7408314350	00	0.00	N	2	250
280	20230926	20750	20100	21450	20000	444357	9207827900	00	0.00	N	2	650
281	20230925	20100	20800	20950	20050	288265	5849383950	00	0.00	N	5	-900
282	20230922	21000	19910	21300	19730	500069	10316900410	00	0.00	N	2	850
283	20230921	20150	20100	20500	19650	355616	7137039100	00	0.00	N	5	-50
284	20230920	20200	20800	20850	19850	370689	7481175560	00	0.00	N	5	-750
285	20230919	20950	20400	21100	20100	466265	9623137300	00	0.00	N	2	500
286	20230918	20450	21150	21200	20200	489242	10114434250	00	0.00	N	5	-1150
287	20230915	21600	22000	22050	21150	782722	16935976300	00	0.00	N	5	-600
288	20230914	22200	20350	22500	19740	2672626	57594566720	00	0.00	N	2	2290
289	20230913	19910	20800	20850	19500	748957	14958653260	00	0.00	N	5	-740
290	20230912	20650	20200	21850	19810	3963533	82831515030	00	0.00	N	2	1710
291	20230911	18940	19500	19600	18530	805261	15360392440	00	0.00	N	5	-200
292	20230908	19140	20700	21700	19000	1610716	32165886070	00	0.00	N	5	-910
293	20230907	20050	20100	24450	19200	8822622	192627008500	00	0.00	N	5	-550
294	20230906	20600	19450	20600	18650	6821951	135367540670	00	0.00	N	1	4720
295	20230905	15880	15750	15880	15700	69995	1141481920	00	0.00	N	2	60
296	20230904	15820	15820	15960	15720	47140	744288260	00	0.00	N	5	-40
297	20230901	15860	16000	16160	15810	69457	1104028690	00	0.00	N	5	-170
298	20230831	16030	16320	16390	15900	97145	1564965440	00	0.00	N	5	-260
299	20230830	16290	16360	16480	16140	70926	1152529580	00	0.00	N	2	90
300	20230829	16200	15830	16240	15830	63617	1023617920	00	0.00	N	2	290
301	20230828	15910	16030	16110	15750	69307	1100153700	00	0.00	N	5	-120
302	20230825	16030	16000	16280	15980	66567	1069476700	00	0.00	N	5	-130
303	20230824	16160	16140	16300	16020	79338	1280552620	00	0.00	N	2	30
304	20230823	16130	16550	16950	16110	116870	1916879420	00	0.00	N	5	-420
305	20230822	16550	16710	16880	16390	79352	1321638410	00	0.00	N	2	90
306	20230821	16460	16410	17060	16410	109471	1827292350	00	0.00	N	2	70
307	20230818	16390	16500	16850	16340	88514	1459918380	00	0.00	N	5	-410
308	20230817	16800	16450	16900	16300	133228	2209297700	00	0.00	N	2	60
309	20230816	16740	16890	17190	16700	135252	2281920090	00	0.00	N	5	-520
310	20230814	17260	17790	17850	16970	246909	4253600300	00	0.00	N	5	-530
311	20230811	17790	17880	19000	17300	531384	9615047020	00	0.00	N	5	-40
312	20230810	17830	17700	18310	17640	281566	5043970230	00	0.00	N	5	-430
313	20230809	18260	16900	18880	16900	799791	14507693910	00	0.00	N	2	1360
314	20230808	16900	17480	17640	16810	184766	3159080810	00	0.00	N	5	-400
315	20230807	17300	17850	18340	17270	251330	4429455410	00	0.00	N	5	-670
316	20230804	17970	18990	19090	17250	613336	10955822330	00	0.00	N	5	-440
317	20230803	18410	16680	19480	16470	2481057	45788745990	00	0.00	N	2	2050
318	20230802	16360	16720	16810	16150	142823	2350175350	00	0.00	N	5	-170
319	20230801	16530	16410	16960	16360	218191	3644728730	00	0.00	N	2	170
320	20230731	16360	15920	16500	15920	155442	2528720580	00	0.00	N	2	520
321	20230728	15840	15800	16390	15720	151301	2420132890	00	0.00	N	2	40
322	20230727	15800	14740	15910	14740	240115	3752479080	00	0.00	N	2	1050
323	20230726	14750	15280	15500	14500	266791	3957959950	00	0.00	N	5	-900
324	20230725	15650	16040	16350	15630	169695	2703762880	00	0.00	N	5	-750
325	20230724	16400	17080	17080	16150	197400	3256647300	00	0.00	N	5	-510
326	20230721	16910	16610	17600	16610	294669	5055614680	00	0.00	N	2	160
327	20230720	16750	16800	17350	16530	333228	5668491060	00	0.00	N	5	-190
328	20230719	16940	15850	18610	15500	1328322	22796262060	00	0.00	N	2	1090
329	20230718	15850	16010	16280	15820	136055	2176072430	00	0.00	N	5	-280
330	20230717	16130	16160	16260	15760	115832	1855893410	00	0.00	N	5	-30
331	20230714	16160	16200	17400	15640	623850	10278245940	00	0.00	N	2	20
332	20230713	16140	15290	17700	15150	1670257	28044223540	00	0.00	N	2	1080
333	20230712	15060	14660	15070	14610	149576	2222612740	00	0.00	N	2	400
334	20230711	14660	14500	14840	14380	104050	1519221780	00	0.00	N	2	160
335	20230710	14500	14530	14710	14380	120463	1752762120	00	0.00	N	5	-60
336	20230707	14560	14670	14860	14510	124715	1822669410	00	0.00	N	5	-310
337	20230706	14870	15200	15200	14780	122414	1824650640	00	0.00	N	5	-290
338	20230705	15160	15370	15640	15160	112681	1724825710	00	0.00	N	5	-210
339	20230704	15370	15740	15770	15350	126073	1945884840	00	0.00	N	5	-370
340	20230703	15740	15780	16380	15730	116881	1865074570	00	0.00	N	5	-40
341	20230630	15780	15770	15850	15370	120223	1887908010	00	0.00	N	2	10
342	20230629	15770	15900	15950	15680	122737	1935235470	00	0.00	N	5	-130
343	20230628	15900	16150	16260	15900	120209	1925972920	00	0.00	N	5	-250
344	20230627	16150	16400	16540	16100	97410	1575164400	00	0.00	N	5	-250
345	20230626	16400	16210	16700	16120	90425	1482669720	00	0.00	N	3	0
346	20230623	16400	16470	16590	16190	88587	1452641130	00	0.00	N	5	-70
347	20230622	16470	16490	16900	16180	97598	1620710670	00	0.00	N	5	-260
348	20230621	16730	17120	17200	16720	143605	2418812970	00	0.00	N	5	-390
349	20230620	17120	17220	17400	17120	78292	1345959890	00	0.00	N	5	-100
350	20230619	17220	17350	17470	17100	105640	1821185280	00	0.00	N	5	-130
351	20230616	17350	17340	17670	17310	116310	2033681570	00	0.00	N	2	30
352	20230615	17320	17620	17880	17100	220748	3852257950	00	0.00	N	5	-520
353	20230614	17840	18530	18540	17600	325748	5854461530	00	0.00	N	5	-730
354	20230613	18570	19100	19160	18570	331559	6248177730	00	0.00	N	5	-490
355	20230612	19060	19170	19300	19060	166182	3176326840	00	0.00	N	5	-110
356	20230609	19170	19200	19380	19170	156613	3013197940	00	0.00	N	5	-30
357	20230608	19200	19290	19300	19160	117408	2255254620	00	0.00	N	5	-100
358	20230607	19300	19360	19480	19290	102106	1974997330	00	0.00	N	5	-50
359	20230605	19350	19320	19450	19270	76486	1479500220	00	0.00	N	2	40
360	20230602	19310	19470	19480	19260	105232	2034660560	00	0.00	N	5	-40
361	20230601	19350	19450	19550	19350	115441	2240952120	00	0.00	N	5	-100
362	20230531	19450	19550	19700	19450	109528	2140245320	00	0.00	N	5	-160
363	20230530	19610	19870	19900	19540	143736	2820818690	00	0.00	N	5	-70
364	20230526	19680	20100	20100	19670	147278	2923573830	00	0.00	N	5	-310
365	20230525	19990	20200	20400	19980	89380	1793916650	00	0.00	N	5	-260
366	20230524	20250	20750	20900	20250	145828	2989520800	00	0.00	N	5	-200
367	20230523	20450	20250	20500	20200	123648	2517411350	00	0.00	N	2	200
368	20230522	20250	19980	20250	19960	110460	2225555180	00	0.00	N	2	270
369	20230519	19980	19830	20100	19810	125621	2506001870	00	0.00	N	2	140
370	20230518	19840	19890	20350	19840	90086	1799520860	00	0.00	N	5	-10
371	20230517	19850	19500	20100	19250	168389	3319829860	00	0.00	N	2	180
372	20230516	19670	19720	20000	19670	166653	3293207870	00	0.00	N	5	-280
373	20230515	19950	20000	20200	19930	121105	2419376780	00	0.00	N	3	0
374	20230512	19950	20400	20450	19910	179530	3591856680	00	0.00	N	5	-400
375	20230511	20350	20000	20550	19980	226217	4587987430	00	0.00	N	2	300
376	20230510	20050	20250	20300	19980	151093	3026741050	00	0.00	N	5	-50
377	20230509	20100	20350	20600	20100	151720	3079031600	00	0.00	N	5	-200
378	20230508	20300	20350	20750	20300	141211	2887247750	00	0.00	N	5	-200
379	20230504	20500	20100	20700	20100	146788	3002861450	00	0.00	N	2	400
380	20230503	20100	20700	20850	20100	152918	3103283700	00	0.00	N	5	-850
381	20230502	20950	20100	20950	20000	194449	3986911850	00	0.00	N	2	900
382	20230428	20050	20850	20900	20000	242428	4903917100	00	0.00	N	5	-750
383	20230427	20800	20150	21000	19940	214059	4336105980	00	0.00	N	2	450
384	20230426	20350	20400	20800	20000	177318	3610105100	00	0.00	N	5	-50
385	20230425	20400	21050	21050	20250	189955	3898726600	00	0.00	N	5	-550
386	20230424	20950	21250	21500	20850	143559	3030492550	00	0.00	N	5	-250
387	20230421	21200	21500	21800	21200	173224	3695652250	00	0.00	N	5	-400
388	20230420	21600	22200	22250	21500	230768	5006102350	00	0.00	N	5	-600
389	20230419	22200	22150	22300	21900	156171	3453098700	00	0.00	N	2	50
390	20230418	22150	22400	22750	22100	213601	4750254800	00	0.00	N	5	-350
391	20230417	22500	22900	23100	22300	189985	4280921500	00	0.00	N	5	-350
392	20230414	22850	22500	23500	22500	469362	10812803200	00	0.00	N	2	400
393	20230413	22450	22100	22550	21600	276762	6129784300	00	0.00	N	2	350
394	20230412	22100	21700	22450	21500	271697	5975573050	00	0.00	N	2	400
395	20230411	21700	21500	21950	21150	180196	3889987200	00	0.00	N	3	0
396	20230410	21700	22150	22300	21550	228801	4973483950	00	0.00	N	5	-600
397	20230407	22300	22100	22450	21850	179765	3989537750	00	0.00	N	2	200
398	20230406	22100	22850	23100	22000	258010	5794965200	00	0.00	N	5	-700
399	20230405	22800	22800	23850	22500	699825	16193866500	00	0.00	N	2	350
400	20230404	22450	21450	22850	21450	513058	11473995650	00	0.00	N	2	1150
401	20230403	21300	21700	21950	21300	204363	4405458400	00	0.00	N	5	-450
402	20230331	21750	21500	21850	21000	290122	6224178850	00	0.00	N	2	250
403	20230330	21500	21500	22050	21250	205852	4450640550	00	0.00	N	2	100
404	20230329	21400	21900	22000	21350	195411	4214649600	00	0.00	N	5	-350
405	20230328	21750	22200	22350	21700	187348	4103451350	00	0.00	N	5	-450
406	20230327	22200	22250	22550	21700	186643	4126032850	00	0.00	N	5	-50
407	20230324	22250	21950	22550	21950	213602	4762732750	00	0.00	N	2	450
408	20230323	21800	22500	22500	21700	209667	4603923550	00	0.00	N	5	-750
409	20230322	22550	23100	23300	22500	289971	6615334850	00	0.00	N	5	-300
410	20230321	22850	23400	23650	22800	243961	5644482150	00	0.00	N	5	-300
411	20230320	23150	22800	24250	22450	760612	17764217200	00	0.00	N	2	250
412	20230317	22900	20900	24450	20850	2028241	46468300250	00	0.00	N	2	2050
413	20230316	20850	21300	21400	20500	207557	4323224400	00	0.00	N	5	-550
414	20230315	21400	21200	21800	21150	195639	4208444950	00	0.00	N	2	350
415	20230314	21050	21850	21850	21000	269987	5731365700	00	0.00	N	5	-800
416	20230313	21850	22100	22300	21500	231547	5056761050	00	0.00	N	5	-50
417	20230310	21900	21850	22200	21650	255341	5595884250	00	0.00	N	5	-400
418	20230309	22300	22500	22700	22200	289122	6471046650	00	0.00	N	5	-400
419	20230308	22700	23100	23250	22650	238066	5433637850	00	0.00	N	5	-700
420	20230307	23400	23300	23600	23200	213532	4993366900	00	0.00	N	2	200
421	20230306	23200	23300	23550	22700	334384	7711534000	00	0.00	N	5	-100
422	20230303	23300	23450	23700	23000	270451	6289802300	00	0.00	N	5	-250
423	20230302	23550	23600	23750	23300	203063	4781625850	00	0.00	N	5	-50
424	20230228	23600	23600	23900	23500	189357	4477619150	00	0.00	N	5	-50
425	20230227	23650	24050	25200	23350	421235	10092271050	00	0.00	N	5	-400
426	20230224	24050	24550	24600	24050	223997	5424364150	00	0.00	N	5	-500
427	20230223	24550	24800	24850	24350	160969	3947955400	00	0.00	N	2	50
428	20230222	24500	24950	25000	24500	228081	5636969700	00	0.00	N	5	-700
429	20230221	25200	25550	26050	25200	254253	6484083950	00	0.00	N	5	-250
430	20230220	25450	24850	25500	24600	262323	6631806150	00	0.00	N	2	700
431	20230217	24750	24800	25050	24600	165454	4101434450	00	0.00	N	5	-350
432	20230216	25100	24500	25850	24500	417770	10550851150	00	0.00	N	2	600
433	20230215	24500	25050	25150	24150	264757	6503156650	00	0.00	N	5	-450
434	20230214	24950	24900	25150	24850	166828	4162373000	00	0.00	N	2	50
435	20230213	24900	25150	25300	24850	191511	4783112900	00	0.00	N	5	-400
436	20230210	25300	25400	25500	24800	304792	7644775800	00	0.00	N	5	-200
437	20230209	25500	26000	26100	25500	242336	6209033450	00	0.00	N	5	-500
438	20230208	26000	26150	26250	25900	180214	4687400100	00	0.00	N	3	0
439	20230207	26000	26050	26300	25950	177885	4634448900	00	0.00	N	5	-50
440	20230206	26050	26450	26500	26050	188795	4941293750	00	0.00	N	5	-150
441	20230203	26200	26050	26900	26050	471742	12470624800	00	0.00	N	2	200
442	20230202	26000	25850	26200	25750	250027	6490068850	00	0.00	N	2	200
443	20230201	25800	25900	26100	25600	255508	6606821350	00	0.00	N	5	-150
444	20230131	25950	25550	25950	25100	377892	9648642750	00	0.00	N	2	250
445	20230130	25700	26250	26250	25700	361663	9377453650	00	0.00	N	5	-600
446	20230127	26300	26500	26650	26200	310750	8212318700	00	0.00	N	5	-150
447	20230126	26450	26100	26550	25550	466937	12121418900	00	0.00	N	2	350
448	20230125	26100	26450	26550	25950	320212	8372005300	00	0.00	N	5	-150
449	20230120	26250	26000	26400	25950	224891	5889125600	00	0.00	N	3	0
450	20230119	26250	26550	26850	25900	326736	8612590900	00	0.00	N	5	-350
451	20230118	26600	27150	27200	26300	448852	11961494100	00	0.00	N	5	-600
452	20230117	27200	28100	28200	27100	507511	13955226150	00	0.00	N	5	-900
453	20230116	28100	28250	28450	27500	467448	13095911250	00	0.00	N	5	-200
454	20230113	28300	28550	28650	28100	410641	11628518700	00	0.00	N	5	-300
455	20230112	28600	28850	29100	28600	391804	11252548300	00	0.00	N	3	0
456	20230111	28600	28700	28850	28350	443981	12695466600	00	0.00	N	2	100
457	20230110	28500	29050	29150	28350	536966	15358065550	00	0.00	N	5	-500
458	20230109	29000	28700	29400	28700	589722	17117581600	00	0.00	N	2	100
459	20230106	28900	28450	29900	28300	1536407	44854327050	00	0.00	N	2	400
460	20230105	28500	29100	29400	28300	954491	27479617050	00	0.00	N	5	-600
461	20230104	29100	29350	30250	28800	2162067	63608490750	00	0.00	N	2	1150
462	20230103	27950	27250	29250	27000	2402911	67864139750	00	0.00	N	2	800
463	20230102	27150	28050	28800	27000	1458599	40311194050	00	0.00	N	5	-1400
464	20221229	28550	30550	30950	28500	2718996	80219983600	00	0.00	N	5	-1400
465	20221228	29950	40250	41700	28900	9899934	316061406300	02	0.00	N	5	-11250
466	20221227	41200	41050	41600	39900	1462437	59593571350	00	0.00	N	5	-1050
467	20221226	42250	43700	45300	41900	4090377	179520931500	00	0.00	N	2	1050
468	20221223	41200	43850	44700	41100	1809571	77395096800	00	0.00	N	5	-2850
469	20221222	44050	43350	45500	42800	2854619	126702034950	00	0.00	N	2	300
470	20221221	43750	39850	44100	39100	4345311	184169014400	00	0.00	N	2	3700
471	20221220	40050	40950	42100	40000	1541422	62965941950	00	0.00	N	5	-950
472	20221219	41000	42300	43400	40650	1681517	70529006300	00	0.00	N	5	-1250
473	20221216	42250	45900	46500	41900	4342878	191027459000	00	0.00	N	5	-3350
474	20221215	45600	40800	46600	40300	9089863	400723653500	00	0.00	N	2	5650
475	20221214	39950	39800	40800	39500	1224273	49036986700	00	0.00	N	2	550
476	20221213	39400	39550	40500	38950	1441178	57228134900	00	0.00	N	2	300
477	20221212	39100	36200	39550	36200	2026976	78471727900	00	0.00	N	2	2600
478	20221209	36500	35500	37050	35300	754188	27374001250	00	0.00	N	2	700
479	20221208	35800	34250	36400	34000	1255136	44442884250	00	0.00	N	2	1550
480	20221207	34250	35350	35550	34000	629823	21814970950	00	0.00	N	5	-900
481	20221206	35150	35700	37150	35100	629262	22733668250	00	0.00	N	5	-1000
482	20221205	36150	37050	37650	36050	557585	20481080400	00	0.00	N	5	-1250
483	20221202	37400	37650	38150	37400	620907	23364418650	00	0.00	N	5	-700
484	20221201	38100	38400	39150	37600	1082055	41407458650	00	0.00	N	5	-300
485	20221130	38400	39750	39800	38200	940425	36600565850	00	0.00	N	5	-600
486	20221129	39000	38900	40850	37500	2041257	80520272450	00	0.00	N	5	-900
487	20221128	39900	36600	40850	34850	4082579	156982902200	00	0.00	N	2	2550
488	20221125	37350	38350	39400	36300	2100613	79655012850	00	0.00	N	5	-800
489	20221124	38150	42100	42850	38000	2988963	119555871850	00	0.00	N	5	-3950
490	20221123	42100	44000	47200	40500	6899313	297756224000	00	0.00	N	2	4850
491	20221122	37250	38400	40900	37200	3788028	147906207500	00	0.00	N	2	150
492	20221121	37100	42050	42300	36500	2471578	96420607000	00	0.00	N	5	-3900
493	20221118	41000	42000	43300	40300	3308166	139430113500	00	0.00	N	5	-500
494	20221117	41500	40500	44200	40050	4478889	188147343800	00	0.00	N	2	1500
495	20221116	40000	41500	42100	39350	3996801	162618000400	00	0.00	N	3	0
496	20221115	40000	33100	40000	32850	8303411	307596001200	00	0.00	N	1	9200
497	20221114	30800	29550	31800	29400	1053558	32608229800	00	0.00	N	2	1600
498	20221111	29200	29650	29950	29150	357551	10520685400	00	0.00	N	2	200
499	20221110	29000	31800	32500	28650	1358560	40670166300	00	0.00	N	5	-2950
500	20221109	31950	30750	32200	30500	681886	21519998250	00	0.00	N	2	1700
501	20221108	30250	29950	30700	29450	462055	13926166600	00	0.00	N	2	1050
502	20221107	29200	28600	29400	28350	317503	9218727300	00	0.00	N	2	600
503	20221104	28600	28200	28800	27750	234019	6624334850	00	0.00	N	2	250
504	20221103	28350	28050	29100	27900	268177	7661340750	00	0.00	N	5	-200
505	20221102	28550	27700	29000	27450	585050	16618680600	00	0.00	N	2	1050
506	20221101	27500	26950	28700	26700	369930	10132659550	00	0.00	N	3	0
507	20221031	27500	27900	28050	27450	199708	5502033450	00	0.00	N	5	-50
508	20221028	27550	27850	28000	27350	180694	5000080200	00	0.00	N	5	-250
509	20221027	27800	28300	28600	27750	268741	7548581350	00	0.00	N	5	-700
510	20221026	28500	28350	29250	27900	397175	11335966100	00	0.00	N	2	250
511	20221025	28250	28550	29400	28150	321137	9220450250	00	0.00	N	5	-200
512	20221024	28450	27750	28850	27700	307671	8722379500	00	0.00	N	2	1000
513	20221021	27450	28350	28400	27450	192583	5351632850	00	0.00	N	5	-750
514	20221020	28200	28050	29000	27450	487143	13744849950	00	0.00	N	2	150
515	20221019	28050	27950	28650	27900	272210	7663688900	00	0.00	N	2	100
516	20221018	27950	27750	28600	27500	538529	15099007400	00	0.00	N	2	1250
517	20221017	26700	26100	26850	25550	236460	6208846350	00	0.00	N	5	-100
518	20221014	26800	27000	27300	26700	276069	7454169100	00	0.00	N	2	250
519	20221013	26550	28100	28300	26550	381086	10270892900	00	0.00	N	5	-2000
520	20221012	28550	29700	29850	28400	443440	12805477250	00	0.00	N	5	-600
521	20221011	29150	28000	29400	27450	557073	15905254050	00	0.00	N	2	1150
522	20221007	28000	28800	28950	27500	352294	9912990900	00	0.00	N	5	-600
523	20221006	28600	28350	28900	28200	240419	6867793750	00	0.00	N	2	400
524	20221005	28200	29150	29550	28150	414363	11979095200	00	0.00	N	5	-600
525	20221004	28800	27900	30650	27750	791163	22735614050	00	0.00	N	2	800
526	20220930	28000	29450	30800	27900	746348	21672491700	00	0.00	N	5	-2100
527	20220929	30100	30650	32950	30100	1495267	47203171100	00	0.00	N	3	0
528	20220928	30100	28000	34150	26950	5448102	168345538100	00	0.00	N	2	2750
529	20220927	27350	26500	27350	26250	422926	11390252000	00	0.00	N	2	700
530	20220926	26650	27500	27850	26350	516324	13988787900	00	0.00	N	5	-1550
531	20220923	28200	29850	29950	28100	401709	11608341850	00	0.00	N	5	-1750
532	20220922	29950	30250	30950	29400	462463	13863388850	00	0.00	N	5	-1100
533	20220921	31050	32000	32350	31000	375970	11835649300	00	0.00	N	5	-1500
534	20220920	32550	32800	35800	32100	849258	28459576100	00	0.00	N	5	-550
535	20220919	33100	35600	35600	33100	538098	18380133800	00	0.00	N	5	-2400
536	20220916	35500	34450	39600	33600	2872867	105784439750	00	0.00	N	2	950
537	20220915	34550	35450	35650	34000	423717	14793542050	00	0.00	N	5	-250
538	20220914	34800	33250	35300	33000	397495	13632865750	00	0.00	N	2	250
539	20220913	34550	34250	35000	34050	451473	15562783600	00	0.00	N	2	1250
540	20220908	33300	33000	33300	32000	394007	12986505400	00	0.00	N	2	750
541	20220907	32550	33850	34200	32450	362891	11959306200	00	0.00	N	5	-1750
542	20220906	34300	33700	34800	33700	243101	8336395750	00	0.00	N	5	-100
543	20220905	34400	35200	35750	34300	419204	14659057200	00	0.00	N	5	-1350
544	20220902	35750	35900	38000	34700	1314115	47892817500	00	0.00	N	2	300
545	20220901	35450	36800	37100	35400	378854	13669855950	00	0.00	N	5	-1550
546	20220831	37000	37250	37750	36850	387843	14437122650	00	0.00	N	5	-250
547	20220830	37250	36550	37900	36300	837917	31201347800	00	0.00	N	2	1050
548	20220829	36200	36750	37600	36150	457784	16798897600	00	0.00	N	5	-1550
549	20220826	37750	35400	38700	35200	1908154	70894479450	00	0.00	N	2	2600
550	20220825	35150	35250	35600	34600	325486	11454834950	00	0.00	N	3	0
551	20220824	35150	36200	36700	35000	450354	16059183450	00	0.00	N	5	-150
552	20220823	35300	35500	35950	34500	548045	19290431150	00	0.00	N	5	-750
553	20220822	36050	36150	37450	36000	491360	17851442750	00	0.00	N	5	-1350
554	20220819	37400	38250	38250	37400	414710	15622957350	00	0.00	N	5	-900
555	20220818	38300	38800	39000	38000	482453	18466285750	00	0.00	N	5	-500
556	20220817	38800	39350	39950	38750	606868	23802931000	00	0.00	N	5	-200
557	20220816	39000	39500	39550	38850	514875	20105054250	00	0.00	N	5	-550
558	20220812	39550	38900	40200	38700	1094465	43210650400	00	0.00	N	5	-100
559	20220811	39650	39700	40550	39300	1015378	40387705700	00	0.00	N	2	450
560	20220810	39200	43450	43700	39150	4772685	198395418200	00	0.00	N	2	1500
561	20220809	37700	38250	38500	37450	820181	31799117500	00	0.00	N	5	-300
562	20220808	38000	38600	39250	38000	1035380	39947445700	00	0.00	N	5	-150
563	20220805	38150	37700	39450	37550	1384887	53223152650	00	0.00	N	2	750
564	20220804	37400	38050	38500	37300	982555	37073208600	00	0.00	N	5	-750
565	20220803	38150	38100	39400	37700	1124987	43171857850	00	0.00	N	5	-700
566	20220802	38850	39750	40150	38650	1012953	39762572550	00	0.00	N	5	-900
567	20220801	39750	40200	40450	38550	1493472	59326052550	00	0.00	N	5	-300
568	20220729	40050	41400	41700	40050	1653479	67513751750	00	0.00	N	5	-1150
569	20220728	41200	42150	43050	40350	3489424	145817763650	00	0.00	N	5	-200
570	20220727	41400	40400	43600	40050	5567044	235604188900	00	0.00	N	2	50
571	20220726	41350	36450	43750	35700	13314432	532047488100	00	0.00	N	2	5050
572	20220725	36300	37600	37700	34850	3193671	115019753400	00	0.00	N	5	-2300
573	20220722	38600	38350	40850	37000	8750498	340560045050	00	0.00	N	2	1200
574	20220721	37400	37400	38200	37400	2361009	88391980100	00	0.00	N	4	-16000
575	20220720	53400	52600	56500	51500	4949068	268986419800	00	0.00	N	3	0
576	20220719	53400	59300	60500	51100	6775191	380715377500	00	0.00	N	5	-4100
577	20220718	57500	48900	59000	48800	10135914	554886665550	00	0.00	N	2	9750
578	20220715	47750	42700	49600	42000	12041396	557586711450	00	0.00	N	2	6150
579	20220714	41600	40450	41750	39950	2374471	97898549250	00	0.00	N	5	-50
580	20220713	41650	40100	42050	39100	3793796	154476597350	00	0.00	N	2	900
581	20220712	40750	37900	41750	37400	9636959	384976205000	00	0.00	N	2	5300
582	20220711	35450	33900	38450	33700	6060869	217641661650	00	0.00	N	2	2250
583	20220708	33200	32200	33750	30950	3431679	112023930100	00	0.00	N	2	2300
584	20220707	30900	29350	31550	28900	2695872	82858622800	00	0.00	N	2	2150
585	20220706	28750	31800	34200	28550	2772879	85908666400	00	0.00	N	5	-2550
586	20220705	31300	30750	32850	30550	1347318	42332380600	00	0.00	N	2	1450
587	20220704	29850	29850	31200	29500	648660	19635888000	00	0.00	N	2	250
588	20220701	29600	31000	32050	29250	600433	18245806900	00	0.00	N	5	-1250
589	20220630	30850	31900	32300	30850	414320	12978492050	00	0.00	N	5	-1050
590	20220629	31900	31550	32850	31300	686698	22058972700	00	0.00	N	5	-300
591	20220628	32200	32150	32850	31800	553502	17890387800	00	0.00	N	2	50
592	20220627	32150	32200	32950	30200	1046670	33452922950	00	0.00	N	2	100
593	20220624	32050	28100	33000	28100	3523389	109727150100	00	0.00	N	2	3950
594	20220623	28100	30000	30100	27350	2417033	68729934100	00	0.00	N	5	-5750
595	20220622	33850	37650	39550	33800	2084271	76099716750	00	0.00	N	5	-3250
596	20220621	37100	35550	37500	34500	1334854	48944957750	00	0.00	N	2	1550
597	20220620	35550	37000	37500	34900	810097	29437212950	00	0.00	N	5	-500
598	20220617	36050	35500	38750	35150	1957835	72509421250	00	0.00	N	5	-50
599	20220616	36100	35500	37650	35250	1372388	50076764050	00	0.00	N	2	1550
600	20220615	34550	36500	37050	34000	943007	33049118400	00	0.00	N	5	-2550
601	20220614	37100	34950	37100	34700	1023873	36882833400	00	0.00	N	2	850
602	20220613	36250	37150	37800	36150	878507	32283064500	00	0.00	N	5	-1450
603	20220610	37700	38750	39200	37550	1007451	38436747050	00	0.00	N	5	-2050
604	20220609	39750	40850	41050	39750	770689	30954115700	00	0.00	N	5	-1700
605	20220608	41450	41700	42750	40750	735335	30481147350	00	0.00	N	5	-650
606	20220607	42100	43500	43850	41550	707702	30052385200	00	0.00	N	5	-1150
607	20220603	43250	44000	45150	42700	856926	37667228650	00	0.00	N	5	-750
608	20220602	44000	43500	47500	42700	4193761	188884091800	00	0.00	N	2	2300
609	20220531	41700	41700	42350	41050	1004083	42351423000	00	0.00	N	3	0
610	20220530	41700	40450	42500	40450	1019187	42446040650	00	0.00	N	2	1250
611	20220527	40450	40850	41650	40000	1032652	42129080250	00	0.00	N	2	150
612	20220526	40300	41550	41800	39950	1185294	48367853350	00	0.00	N	5	-1050
613	20220525	41350	42800	43550	41350	1176623	49636710400	00	0.00	N	5	-1950
614	20220524	43300	45500	45500	42300	1503872	65780822900	00	0.00	N	5	-1850
615	20220523	45150	44450	46550	44350	1524475	69365624050	00	0.00	N	2	800
616	20220520	44350	45750	45900	43850	1268323	56546125250	00	0.00	N	5	-1350
617	20220519	45700	45600	46700	45500	1106649	50908114600	00	0.00	N	5	-2000
618	20220518	47700	47650	50700	46650	3635604	175857328050	00	0.00	N	2	1100
619	20220517	46600	45900	48900	45550	2046521	96949526400	00	0.00	N	2	350
620	20220516	46250	46100	49900	45750	2329989	110605341950	00	0.00	N	2	500