KissMeData/047050/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241209	37400	39100	39500	37400	687819	26268620350	00	0.00	N	5	-2150
3	20241206	39550	39650	40400	37700	1057881	41703288200	00	0.00	N	5	-100
4	20241205	39650	41000	41250	39650	920592	37115919750	00	0.00	N	5	-850
5	20241204	40500	44500	45400	40050	2685598	111574093350	00	0.00	N	5	-5850
6	20241203	46350	46350	47000	45900	291649	13527002200	00	0.00	N	2	500
7	20241202	45850	47400	48100	45300	583215	26909592900	00	0.00	N	5	-1350
8	20241129	47200	49800	49900	47200	424977	20364338250	00	0.00	N	5	-2700
9	20241128	49900	50100	50600	49650	219007	10958581400	00	0.00	N	2	50
10	20241127	49850	50500	51500	49700	332958	16834212250	00	0.00	N	5	-450
11	20241126	50300	51300	51600	50200	306447	15559145400	00	0.00	N	5	-1400
12	20241125	51700	50000	52400	49950	643337	33095699800	00	0.00	N	2	2350
13	20241122	49350	49200	49700	48650	355536	17505611100	00	0.00	N	2	300
14	20241121	49050	48550	50100	48350	415064	20501468800	00	0.00	N	2	900
15	20241120	48150	49250	49500	48150	252471	12293052600	00	0.00	N	5	-900
16	20241119	49050	47600	49300	47300	375812	18251082850	00	0.00	N	2	1150
17	20241118	47900	45850	48250	45800	464431	22058342750	00	0.00	N	2	2400
18	20241115	45500	46200	47200	44100	724270	32712570200	00	0.00	N	5	-1800
19	20241114	47300	47550	49000	46800	527826	25039989500	00	0.00	N	5	-200
20	20241113	47500	48600	49450	47150	534695	25736693800	00	0.00	N	5	-1700
21	20241112	49200	50500	51300	49200	543961	27113832850	00	0.00	N	5	-1500
22	20241111	50700	51700	52100	50300	412065	20914964600	00	0.00	N	5	-1600
23	20241108	52300	53100	53700	51800	298096	15679235900	00	0.00	N	5	-500
24	20241107	52800	51300	54000	50400	696608	36743559100	00	0.00	N	2	1700
25	20241106	51100	53700	53700	50600	554804	28663496300	00	0.00	N	5	-2400
26	20241105	53500	54000	54100	53000	259998	13905461100	00	0.00	N	5	-400
27	20241104	53900	51200	54100	50500	662705	35134194200	00	0.00	N	2	3500
28	20241101	50400	51600	51600	50400	357101	18143081400	00	0.00	N	5	-1900
29	20241031	52300	52500	53000	51700	268970	14057938900	00	0.00	N	5	-700
30	20241030	53000	51700	53600	51000	648568	34166026200	00	0.00	N	2	1000
31	20241029	52000	51400	52000	50300	243629	12485606000	00	0.00	N	3	0
32	20241028	52000	49400	52100	49400	408454	20904323150	00	0.00	N	2	2400
33	20241025	49600	50600	51100	49200	327033	16275266700	00	0.00	N	5	-500
34	20241024	50100	51000	51500	50000	226974	11443350100	00	0.00	N	5	-900
35	20241023	51000	50000	51600	49900	379799	19340049200	00	0.00	N	2	800
36	20241022	50200	51000	51200	49750	485222	24339738700	00	0.00	N	5	-1200
37	20241021	51400	51800	52800	51300	282200	14636830400	00	0.00	N	2	100
38	20241018	51300	52400	52800	50900	360823	18634410400	00	0.00	N	5	-900
39	20241017	52200	53600	53900	52100	430028	22671703200	00	0.00	N	5	-1400
40	20241016	53600	54200	54500	53200	319915	17189315300	00	0.00	N	5	-200
41	20241015	53800	56400	56500	53100	681592	36946534900	00	0.00	N	5	-2200
42	20241014	56000	55800	56600	55400	268678	15061602300	00	0.00	N	2	100
43	20241011	55900	56500	57700	55700	356254	20207949400	00	0.00	N	5	-500
44	20241010	56400	56900	57100	55700	541979	30583271400	00	0.00	N	5	-200
45	20241008	56600	57500	57900	55800	471112	26707370800	00	0.00	N	5	-1300
46	20241007	57900	55200	58000	54800	619163	35252411900	00	0.00	N	2	2900
47	20241004	55000	55600	56300	54600	430153	23787703000	00	0.00	N	5	-700
48	20241002	55700	56500	57800	55400	607991	34360546600	00	0.00	N	5	-1400
49	20240930	57100	58700	59100	57000	631285	36534198600	00	0.00	N	5	-1400
50	20240927	58500	56700	59400	56400	1560977	91148615900	00	0.00	N	2	2000
51	20240926	56500	55300	57000	55200	550317	30907830300	00	0.00	N	2	1200
52	20240925	55300	56900	57700	55200	832696	47041605500	00	0.00	N	5	-1100
53	20240924	56400	57000	57100	55400	556154	31264660900	00	0.00	N	5	-200
54	20240923	56600	56100	56900	55300	497979	28019112500	00	0.00	N	2	500
55	20240920	56100	55100	57400	54400	1186739	66344022200	00	0.00	N	2	1200
56	20240919	54900	54900	55400	52800	491452	26646792500	00	0.00	N	2	500
57	20240913	54400	53400	55000	52800	601754	32560290200	00	0.00	N	2	800
58	20240912	53600	51400	53600	50700	795535	41523728200	00	0.00	N	2	2700
59	20240911	50900	50300	51600	49850	570200	28876409700	00	0.00	N	2	700
60	20240910	50200	50800	51100	50000	423334	21322930300	00	0.00	N	2	100
61	20240909	50100	50100	51600	49850	772996	39075767150	00	0.00	N	3	0
62	20240906	50100	53500	54800	49950	1436452	73812895450	00	0.00	N	5	-3800
63	20240905	53900	58900	58900	53800	1743282	97006728600	00	0.00	N	5	-4300
64	20240904	58200	56300	59400	56300	1748233	101959401800	00	0.00	N	2	300
65	20240903	57900	57700	60500	57200	1802104	106207104200	00	0.00	N	2	600
66	20240902	57300	56800	58900	55900	1747212	100797584500	00	0.00	N	2	900
67	20240830	56400	56100	56800	54300	949390	52951033900	00	0.00	N	2	1000
68	20240829	55400	52400	56700	52100	1533427	84912127300	00	0.00	N	2	2300
69	20240828	53100	55000	55400	52900	709303	38066065400	00	0.00	N	5	-1900
70	20240827	55000	54400	56000	53500	1201567	66077882000	00	0.00	N	2	700
71	20240826	54300	53400	55400	51300	1750719	93663921800	00	0.00	N	2	1300
72	20240823	53000	52700	53700	52100	456063	24130077600	00	0.00	N	5	-300
73	20240822	53300	51700	53700	51200	874929	46325247400	00	0.00	N	2	1700
74	20240821	51600	51100	52700	50500	628465	32436287500	00	0.00	N	2	900
75	20240820	50700	51800	52800	50300	570412	29275124400	00	0.00	N	3	0
76	20240819	50700	53200	53400	50400	641537	32971180300	00	0.00	N	5	-1800
77	20240816	52500	50400	52500	50100	862145	44201346900	00	0.00	N	2	3200
78	20240814	49300	50600	50600	49000	588811	29219675450	00	0.00	N	5	-300
79	20240813	49600	50800	51200	49350	491982	24583846350	00	0.00	N	5	-1100
80	20240812	50700	49500	51500	49150	682420	34399345300	00	0.00	N	2	1450
81	20240809	49250	47500	50300	47150	955589	46827215350	00	0.00	N	2	2800
82	20240808	46450	48250	48950	46450	819210	38812057650	00	0.00	N	5	-2800
83	20240807	49250	49250	51600	49200	1032152	51963223200	00	0.00	N	2	450
84	20240806	48800	48400	50200	47700	1101052	53870792800	00	0.00	N	2	1700
85	20240805	47100	51800	52300	44000	1226977	60201481350	00	0.00	N	5	-5800
86	20240802	52900	53800	56200	52700	1219794	66464498100	00	0.00	N	5	-1900
87	20240801	54800	53100	55500	52800	997810	54040125200	00	0.00	N	2	1800
88	20240731	53000	52600	53800	51200	1532325	80499116000	00	0.00	N	2	2400
89	20240730	50600	52800	52800	50500	766311	39642412900	00	0.00	N	5	-1400
90	20240729	52000	52500	54400	51500	1961871	103893952100	00	0.00	N	2	2000
91	20240726	50000	50800	51300	49650	617696	31159756950	00	0.00	N	5	-600
92	20240725	50600	48800	51600	47450	1516063	75112367150	00	0.00	N	2	1000
93	20240724	49600	51800	52900	49450	1354008	68497945800	00	0.00	N	5	-3100
94	20240723	52700	53200	54100	52100	717834	38051215900	00	0.00	N	5	-500
95	20240722	53200	56700	56700	53100	842300	45842154800	00	0.00	N	5	-3200
96	20240719	56400	55700	56600	54700	1152128	64342122300	00	0.00	N	2	1000
97	20240718	55400	52200	56200	51400	2102311	114957998000	00	0.00	N	2	3000
98	20240717	52400	53900	54400	52300	771013	41054254500	00	0.00	N	5	-1600
99	20240716	54000	54200	56300	53600	1418184	77786748200	00	0.00	N	2	300
100	20240715	53700	55000	55500	53700	590949	32021034400	00	0.00	N	5	-1300
101	20240712	55000	55600	56100	54200	779632	42827918800	00	0.00	N	5	-1200
102	20240711	56200	56100	56800	55100	1185448	66299334700	00	0.00	N	2	500
103	20240710	55700	57000	58100	55600	1068806	60467247800	00	0.00	N	5	-1300
104	20240709	57000	57900	58600	56900	795900	45791072400	00	0.00	N	5	-400
105	20240708	57400	58100	59200	56100	1412253	81890348500	00	0.00	N	5	-300
106	20240705	57700	56100	58300	55900	1416366	81185902200	00	0.00	N	2	1300
107	20240704	56400	57400	59200	56200	1831969	105364951500	00	0.00	N	5	-1000
108	20240703	57400	57800	58400	55900	1890417	108341443700	00	0.00	N	5	-200
109	20240702	57600	63700	64100	57500	3559661	213683704400	00	0.00	N	5	-6100
110	20240701	63700	64600	66200	62400	2162163	138464748300	00	0.00	N	5	-1700
111	20240628	65400	67800	68900	64200	2478980	165647551300	00	0.00	N	5	-2000
112	20240627	67400	67800	71100	65900	5321466	362864258300	00	0.00	N	5	-1000
113	20240626	68400	66500	69100	62600	4432581	292097230100	00	0.00	N	2	3000
114	20240625	65400	67400	68200	65400	3003266	200699829900	00	0.00	N	5	-1900
115	20240624	67300	64900	68800	64900	5624013	378385211500	00	0.00	N	2	2900
116	20240621	64400	62200	71000	61800	13891185	935417047000	00	0.00	N	2	1400
117	20240620	63000	63400	64500	59100	4416807	272860012900	00	0.00	N	2	900
118	20240619	62100	67000	67500	60400	4361283	275326948300	00	0.00	N	5	-4500
119	20240618	66600	69500	71900	65600	4951911	343175285400	00	0.00	N	5	-1800
120	20240617	68400	69400	70100	66100	3441271	235327960000	00	0.00	N	2	100
121	20240614	68300	67600	72800	66400	11494763	797736109400	00	0.00	N	2	2600
122	20240613	65700	55800	67900	53800	14677664	908721677000	00	0.00	N	2	11000
123	20240612	54700	53200	56100	52500	3964952	215905370600	00	0.00	N	2	1000
124	20240611	53700	46950	55300	46950	5446535	284558500150	00	0.00	N	2	6650
125	20240610	47050	47150	48000	46600	676682	31890226050	00	0.00	N	5	-600
126	20240607	47650	48200	50500	47400	1904710	92507319350	00	0.00	N	2	50
127	20240605	47600	46050	49550	45650	2787983	133503705500	00	0.00	N	2	1500
128	20240604	46100	49600	54200	46000	5628047	281984430500	00	0.00	N	5	-5100
129	20240603	51200	43100	53500	42950	9276270	470545651500	00	0.00	N	2	8150
130	20240531	43050	43100	44000	42850	470047	20289906700	00	0.00	N	3	0
131	20240530	43050	43200	44100	43050	297277	12916691850	00	0.00	N	5	-450
132	20240529	43500	45450	45650	43500	695699	30710545950	00	0.00	N	5	-2400
133	20240528	45900	46500	46500	45450	296878	13599927000	00	0.00	N	5	-600
134	20240527	46500	44900	46500	44350	348400	15836099950	00	0.00	N	2	1600
135	20240524	44900	44600	45300	44300	255833	11447350350	00	0.00	N	5	-400
136	20240523	45300	45600	45750	44500	378971	17095779550	00	0.00	N	5	-700
137	20240522	46000	47500	47750	46000	363520	16866786800	00	0.00	N	5	-1050
138	20240521	47050	47900	48650	46850	500434	23787865100	00	0.00	N	5	-550
139	20240520	47600	46100	48600	45200	964855	45893553050	00	0.00	N	2	1850
140	20240517	45750	46150	46350	45750	243014	11172233450	00	0.00	N	5	-600
141	20240516	46350	47100	47400	46100	343774	15985992200	00	0.00	N	5	-150
142	20240514	46500	46500	46900	46150	191178	8902219200	00	0.00	N	2	450
143	20240513	46050	46900	47100	46000	224558	10414850050	00	0.00	N	5	-850
144	20240510	46900	46800	47700	46500	330252	15536647350	00	0.00	N	2	800
145	20240509	46100	46900	47200	46100	321386	14933149500	00	0.00	N	5	-750
146	20240508	46850	47150	47150	46350	236901	11061541450	00	0.00	N	5	-350
147	20240507	47200	46800	47200	46350	278870	13059662300	00	0.00	N	2	1050
148	20240503	46150	46500	46900	46100	200192	9294546250	00	0.00	N	5	-50
149	20240502	46200	46200	47100	45950	291737	13548723600	00	0.00	N	5	-100
150	20240430	46300	47450	47500	46300	440456	20599940550	00	0.00	N	5	-1000
151	20240429	47300	45400	47400	44950	548969	25507748900	00	0.00	N	2	1900
152	20240426	45400	45250	46450	44200	519443	23660066650	00	0.00	N	2	650
153	20240425	44750	45150	45600	44550	302266	13586597800	00	0.00	N	5	-850
154	20240424	45600	46000	46950	45300	442417	20276895200	00	0.00	N	2	800
155	20240423	44800	45000	45650	44200	427076	19163559100	00	0.00	N	5	-50
156	20240422	44850	43500	45300	43500	670407	29948910650	00	0.00	N	2	2200
157	20240419	42650	43300	43350	41550	659676	28003927100	00	0.00	N	5	-1150
158	20240418	43800	42400	45800	42400	1052393	46396062300	00	0.00	N	2	1800
159	20240417	42000	43400	43950	42000	708530	30214401250	00	0.00	N	5	-1500
160	20240416	43500	45000	45200	43350	590612	25883432200	00	0.00	N	5	-1650
161	20240415	45150	45350	46200	45050	523696	23785638750	00	0.00	N	5	-1300
162	20240412	46450	47850	47900	46400	453118	21279070600	00	0.00	N	5	-1050
163	20240411	47500	47450	48450	47100	392073	18714078400	00	0.00	N	5	-1150
164	20240409	48650	49400	50300	48650	314696	15543687200	00	0.00	N	5	-450
165	20240408	49100	48250	49650	47100	680832	32862947650	00	0.00	N	2	400
166	20240405	48700	49550	50000	48650	514683	25227368200	00	0.00	N	5	-1700
167	20240404	50400	50400	51000	50000	344642	17361956700	00	0.00	N	2	300
168	20240403	50100	51700	51700	50100	571865	28916069200	00	0.00	N	5	-2300
169	20240402	52400	52600	53600	52400	381674	20143655900	00	0.00	N	5	-400
170	20240401	52800	52200	53700	52200	378137	20012338700	00	0.00	N	5	-100
171	20240329	52900	53200	54200	52400	416032	22143586200	00	0.00	N	5	-300
172	20240328	53200	54400	55000	53100	628088	33723731200	02	0.00	N	5	-1400
173	20240327	54600	55300	55800	54300	519029	28439418200	00	0.00	N	5	-800
174	20240326	55400	56900	57000	55300	557140	31133795900	00	0.00	N	5	-1200
175	20240325	56600	57500	57700	56600	403568	22993000000	00	0.00	N	2	100
176	20240322	56500	55600	57900	55600	575130	32767434800	00	0.00	N	2	600
177	20240321	55900	56100	56500	55500	404200	22619300500	00	0.00	N	2	500
178	20240320	55400	56700	57300	55000	568146	31667019900	00	0.00	N	5	-1300
179	20240319	56700	57200	57400	55800	561677	31776355400	00	0.00	N	5	-200
180	20240318	56900	57600	58200	56500	587542	33460191400	00	0.00	N	5	-200
181	20240315	57100	59900	60400	57100	1050055	60913853400	00	0.00	N	5	-3300
182	20240314	60400	61000	61700	59900	892080	53934854800	00	0.00	N	5	-700
183	20240313	61100	61700	61700	59500	1593217	96672818800	00	0.00	N	2	300
184	20240312	60800	54700	61000	54700	4483303	265513438800	00	0.00	N	2	7000
185	20240311	53800	54600	55000	53800	394900	21435810600	00	0.00	N	5	-1200
186	20240308	55000	55700	56100	54400	467439	25695633000	00	0.00	N	5	-200
187	20240307	55200	55500	56100	54100	538607	29559773300	00	0.00	N	5	-100
188	20240306	55300	56000	56600	55100	378159	21114058100	00	0.00	N	5	-700
189	20240305	56000	56400	58300	55700	477797	27320590200	00	0.00	N	5	-800
190	20240304	56800	56100	57500	55300	500326	28368349600	00	0.00	N	2	700
191	20240229	56100	56500	56800	55600	437927	24551979500	00	0.00	N	5	-500
192	20240228	56600	56500	57400	56000	454233	25744665800	00	0.00	N	2	600
193	20240227	56000	56900	57900	55500	476349	26818291500	00	0.00	N	5	-900
194	20240226	56900	57800	58400	56900	407700	23471619100	00	0.00	N	5	-900
195	20240223	57800	58700	59000	57700	426911	24880532300	00	0.00	N	5	-700
196	20240222	58500	58100	58500	57000	427884	24811208000	00	0.00	N	2	800
197	20240221	57700	58500	59200	57700	485533	28292195400	00	0.00	N	5	-1200
198	20240220	58900	58000	59400	57500	672399	39420560400	00	0.00	N	2	900
199	20240219	58000	57100	58400	56500	488050	28188290700	00	0.00	N	2	700
200	20240216	57300	58500	58600	57300	579444	33534467400	00	0.00	N	5	-300
201	20240215	57600	56400	58100	56000	891972	50916258700	00	0.00	N	2	2400
202	20240214	55200	54700	55500	53700	465513	25374514900	00	0.00	N	5	-300
203	20240213	55500	56000	56600	54400	562526	31119357000	00	0.00	N	5	-200
204	20240208	55700	55400	56500	55100	898751	50181274200	00	0.00	N	2	1200
205	20240207	54500	53400	54800	53400	680362	36940509900	00	0.00	N	2	1700
206	20240206	52800	53000	53300	52300	312978	16487949400	00	0.00	N	5	-600
207	20240205	53400	53900	53900	52700	421540	22433657300	00	0.00	N	5	-600
208	20240202	54000	54200	54300	53000	617106	33122466800	00	0.00	N	2	500
209	20240201	53500	52300	53500	51300	574821	30292628000	00	0.00	N	2	900
210	20240131	52600	51100	53400	51100	679904	35821118200	00	0.00	N	2	1200
211	20240130	51400	53700	53700	51400	634729	33329474700	00	0.00	N	5	-500
212	20240129	51900	52200	52700	51100	705729	36739159300	00	0.00	N	2	300
213	20240126	51600	48500	52500	48500	1378497	70954866850	00	0.00	N	2	2700
214	20240125	48900	49300	49450	47800	983296	47726158300	00	0.00	N	5	-950
215	20240124	49850	48450	53400	48450	2394349	122615842750	00	0.00	N	2	1450
216	20240123	48400	48000	49400	47700	808740	39360135800	00	0.00	N	5	-300
217	20240122	48700	50800	50800	47100	974135	47540546000	00	0.00	N	5	-1500
218	20240119	50200	51200	51600	49350	848871	42826707250	00	0.00	N	5	-400
219	20240118	50600	50300	52000	50000	595029	30296024400	00	0.00	N	2	100
220	20240117	50500	51600	51700	50200	663251	33564471300	00	0.00	N	5	-1100
221	20240116	51600	52500	53200	51600	481589	25091199900	00	0.00	N	5	-1200
222	20240115	52800	54500	54500	52500	526423	27912881500	00	0.00	N	5	-1500
223	20240112	54300	54200	55000	52900	606881	32812628800	00	0.00	N	2	300
224	20240111	54000	54300	55300	54000	669994	36473524900	00	0.00	N	3	0
225	20240110	54000	55400	55800	53700	734616	39812932900	00	0.00	N	5	-1400
226	20240109	55400	57200	57600	55100	828636	46515817200	00	0.00	N	5	-1200
227	20240108	56600	58200	58300	56500	749364	42793266600	00	0.00	N	5	-1600
228	20240105	58200	58200	59200	57600	881098	51484577300	00	0.00	N	2	500
229	20240104	57700	57600	59400	57500	718451	41881542000	00	0.00	N	5	-700
230	20240103	58400	58400	60800	58300	1502071	88870096200	00	0.00	N	5	-800
231	20240102	59200	62300	62400	58800	1641666	98473349600	00	0.00	N	5	-3200
232	20231228	62400	63700	64400	61500	1800545	112921090700	00	0.00	N	2	100
233	20231227	62300	56700	68900	56700	10395130	671442900800	00	0.00	N	2	6000
234	20231226	56300	57700	58600	56200	923077	52490476500	00	0.00	N	5	-1700
235	20231222	58000	60100	61600	58000	1238277	73857498200	00	0.00	N	5	-1600
236	20231221	59600	58400	63200	58400	2429816	147463437000	00	0.00	N	2	400
237	20231220	59200	59600	60300	58900	808955	48091694600	00	0.00	N	5	-200
238	20231219	59400	61600	61700	58900	1063483	63608922300	00	0.00	N	5	-1800
239	20231218	61200	61000	62200	59600	1887307	115122320900	00	0.00	N	2	2700
240	20231215	58500	56700	59800	56500	1828159	106801181900	00	0.00	N	2	2500
241	20231214	56000	56400	57000	55500	893069	50249519200	00	0.00	N	2	800
242	20231213	55200	56100	56400	55000	559734	31091083300	00	0.00	N	5	-1600
243	20231212	56800	57200	57400	55900	483474	27411421900	00	0.00	N	5	-100
244	20231211	56900	57300	59000	56900	777506	44975125600	00	0.00	N	3	0
245	20231208	56900	56700	58200	56100	1015693	57870002600	00	0.00	N	2	300
246	20231207	56600	56800	57300	54600	1110435	62339605900	00	0.00	N	2	1000
247	20231206	55600	53400	58300	52800	2320449	130623416500	00	0.00	N	2	2200
248	20231205	53400	54400	54700	53200	712899	38459835100	00	0.00	N	5	-1500
249	20231204	54900	55700	56300	54200	921067	50610871400	00	0.00	N	5	-800
250	20231201	55700	57200	57200	55200	819662	45890305700	00	0.00	N	5	-1500
251	20231130	57200	57500	58000	56800	1193775	68244378700	00	0.00	N	5	-800
252	20231129	58000	57900	58200	56100	1028852	58769794700	00	0.00	N	2	400
253	20231128	57600	57300	58600	57000	712435	41066834200	00	0.00	N	2	300
254	20231127	57300	59000	59200	57200	669248	38683637500	00	0.00	N	5	-1600
255	20231124	58900	58200	59300	57900	654492	38348364500	00	0.00	N	2	700
256	20231123	58200	58100	58500	57300	540570	31354549500	00	0.00	N	2	300
257	20231122	57900	58400	59200	57800	609676	35489802700	00	0.00	N	5	-1000
258	20231121	58900	59800	60600	58400	708955	42075895900	00	0.00	N	5	-300
259	20231120	59200	58300	59600	57900	671997	39641003000	00	0.00	N	2	900
260	20231117	58300	59300	59400	57500	807754	47078005000	00	0.00	N	5	-1400
261	20231116	59700	59700	60700	58700	1001438	60149612500	00	0.00	N	2	400
262	20231115	59300	62300	62300	58700	1447733	87532601800	00	0.00	N	5	-200
263	20231114	59500	58600	60100	58400	1413540	83837399800	00	0.00	N	2	1400
264	20231113	58100	57500	59600	56400	1640185	95270070800	00	0.00	N	2	1700
265	20231110	56400	57400	57700	55600	1459046	82363677000	00	0.00	N	5	-2700
266	20231109	59100	61700	62400	58500	4423935	267138793800	00	0.00	N	2	2200
267	20231108	56900	57300	60100	56700	1555422	91096410800	00	0.00	N	5	-1200
268	20231107	58100	64900	65000	56200	3257432	195438032500	00	0.00	N	5	-7100
269	20231106	65200	58800	65400	56800	6589700	410383304800	00	0.00	N	2	11400
270	20231103	53800	55100	55200	52600	1186964	63920158700	00	0.00	N	2	400
271	20231102	53400	53200	54100	52500	1122131	59717690600	00	0.00	N	2	1600
272	20231101	51800	51000	53200	51000	1532242	79790260600	00	0.00	N	2	1700
273	20231031	50100	54100	54100	50000	1646683	84246847700	00	0.00	N	5	-3800
274	20231030	53900	52800	53900	52300	1319817	70524461400	00	0.00	N	2	400
275	20231027	53500	53200	54600	52300	2108976	112627523900	00	0.00	N	2	1000
276	20231026	52500	54100	55300	52100	2574277	137786281800	00	0.00	N	5	-3800
277	20231025	56300	65200	65200	56200	3292190	195388315400	00	0.00	N	5	-5600
278	20231024	61900	61800	63400	59200	1570589	96854567100	00	0.00	N	2	900
279	20231023	61000	61100	62800	60500	1219378	75105827100	00	0.00	N	2	300
280	20231020	60700	61100	62800	59500	1564246	95095498600	00	0.00	N	5	-2100
281	20231019	62800	64100	64500	62400	1131089	71462190200	00	0.00	N	5	-2700
282	20231018	65500	66000	66800	65000	814284	53560221400	00	0.00	N	5	-600
283	20231017	66100	68100	69000	66000	953451	63818735200	00	0.00	N	5	-1300
284	20231016	67400	66300	69300	65600	1184858	80190127000	00	0.00	N	3	0
285	20231013	67400	67900	68600	66600	840713	56662999800	00	0.00	N	5	-500
286	20231012	67900	68100	69000	66900	1332960	90652252700	00	0.00	N	2	400
287	20231011	67500	66500	68400	66200	1277897	86252543300	00	0.00	N	2	2600
288	20231010	64900	68000	69000	64700	1470991	97117003100	00	0.00	N	5	-2100
289	20231006	67000	66900	69200	66700	919410	62156678300	00	0.00	N	5	-200
290	20231005	67200	69400	70100	66500	1156175	78906612600	00	0.00	N	5	-800
291	20231004	68000	70800	71000	67500	1383405	95070311500	00	0.00	N	5	-3400
292	20230927	71400	71500	72700	70700	1087062	77689664300	00	0.00	N	5	-1300
293	20230926	72700	72400	74700	72400	1162932	85338030300	00	0.00	N	5	-100
294	20230925	72800	76300	76600	72700	1436102	106108452100	00	0.00	N	5	-3900
295	20230922	76700	77800	79300	75700	1480909	114132878300	00	0.00	N	5	-2700
296	20230921	79400	80400	80400	78300	1091734	86597152500	00	0.00	N	5	-1900
297	20230920	81300	79300	82000	78500	1705946	137417574200	00	0.00	N	2	1900
298	20230919	79400	81200	81500	77900	1382148	109861078800	00	0.00	N	5	-1800
299	20230918	81200	80400	82000	79200	1767779	143258690000	00	0.00	N	2	1600
300	20230915	79600	77700	81600	76900	3133225	250675324100	00	0.00	N	2	2600
301	20230914	77000	75100	79000	75100	2600891	200669672600	00	0.00	N	2	3200
302	20230913	73800	75900	77900	73600	1915556	144797061200	00	0.00	N	5	-2700
303	20230912	76500	80100	81900	76200	2760812	215930504000	00	0.00	N	5	-2500
304	20230911	79000	80400	80800	76800	1852392	145031426700	00	0.00	N	5	-1000
305	20230908	80000	78200	80700	77700	1723561	136389094400	00	0.00	N	2	1600
306	20230907	78400	79000	81000	78000	2086171	164974124800	00	0.00	N	5	-1200
307	20230906	79600	84300	85900	79200	3447361	284625573900	00	0.00	N	5	-4700
308	20230905	84300	82400	86300	80600	4425825	373277736300	00	0.00	N	2	2900
309	20230904	81400	77700	82600	77500	3329238	269177448600	00	0.00	N	2	2900
310	20230901	78500	79900	81600	76500	3186476	251240563000	00	0.00	N	5	-700
311	20230831	79200	80200	82000	78800	3566535	285989516200	00	0.00	N	5	-1000
312	20230830	80200	85600	85600	79800	3549989	290653640800	00	0.00	N	5	-3400
313	20230829	83600	87600	87700	83400	3636005	308226505100	00	0.00	N	5	-4000
314	20230828	87600	80300	87800	79400	7035510	603205271200	00	0.00	N	2	8600
315	20230825	79000	77900	80600	76500	2572010	202678727200	00	0.00	N	5	-1300
316	20230824	80300	78400	81400	75300	3686164	285735158600	00	0.00	N	2	3100
317	20230823	77200	78800	80200	75900	3074080	237541485700	00	0.00	N	5	-2100
318	20230822	79300	82300	83500	78300	3060983	247347379000	00	0.00	N	5	-700
319	20230821	80000	80900	83800	80000	3606097	295117043900	00	0.00	N	5	-1500
320	20230818	81500	85400	89500	81300	4662017	392880501400	00	0.00	N	5	-5700
321	20230817	87200	86800	88600	81000	5968204	511021557200	00	0.00	N	2	900
322	20230816	86300	88600	89200	85300	3646855	317705438100	00	0.00	N	5	-4300
323	20230814	90600	83300	91000	83300	5562071	485849793600	00	0.00	N	2	5400
324	20230811	85200	92700	93500	85200	5353079	472587211100	00	0.00	N	5	-5800
325	20230810	91000	88000	93800	87600	7932611	722921156500	00	0.00	N	2	2000
326	20230809	89000	88100	91000	85100	7581723	667096442200	00	0.00	N	2	2000
327	20230808	87000	77100	87000	77100	10012232	829417246700	00	0.00	N	2	10600
328	20230807	76400	83000	84300	75600	5051649	398286294200	00	0.00	N	5	-8700
329	20230804	85100	82700	89400	82400	8807681	757293467300	00	0.00	N	2	3000
330	20230803	82100	87100	87500	78400	6379468	520856534900	00	0.00	N	5	-2900
331	20230802	85000	81600	88800	81500	8349835	715245319900	00	0.00	N	2	900
332	20230801	84100	93900	94400	82600	9503517	832868830500	00	0.00	N	5	-6000
333	20230731	90100	84000	94400	83200	15691422	1402020780500	00	0.00	N	2	10100
334	20230728	80000	64900	80000	62900	17507414	1284553527200	00	0.00	N	2	13400
335	20230727	66600	85100	89100	65000	14951424	1117557363800	00	0.00	N	5	-18500
336	20230726	85100	77000	96700	74400	24618846	2176777431700	00	0.00	N	2	10700
337	20230725	74400	70500	76700	70100	15560077	1135393768100	00	0.00	N	2	8400
338	20230724	66000	51200	66000	51000	11810517	719859879500	00	0.00	N	1	15200
339	20230721	50800	47800	51300	46500	3669202	179158458200	00	0.00	N	2	2000
340	20230720	48800	46000	49100	46000	2490810	120000173950	00	0.00	N	2	1850
341	20230719	46950	49000	49300	46300	2746489	129404293050	00	0.00	N	5	-1800
342	20230718	48750	48700	49400	47700	2588623	125807906250	00	0.00	N	2	100
343	20230717	48650	48800	51100	47950	3519759	173652501600	00	0.00	N	2	200
344	20230714	48450	46350	50400	46050	6353122	309131347600	00	0.00	N	2	2650
345	20230713	45800	46000	46100	43800	2430356	109094277900	00	0.00	N	2	500
346	20230712	45300	44200	46650	43500	3466437	156812541500	00	0.00	N	2	1500
347	20230711	43800	42550	44200	42200	2703357	117319307650	00	0.00	N	2	1300
348	20230710	42500	45100	45150	42200	2923613	126446413000	00	0.00	N	5	-2550
349	20230707	45050	43900	45750	43600	3335156	149524740300	00	0.00	N	2	1150
350	20230706	43900	46400	46450	43750	3611006	162048175500	00	0.00	N	5	-2450
351	20230705	46350	43450	48450	43150	8607622	398588107550	00	0.00	N	2	3250
352	20230704	43100	40950	44200	40700	6546370	281039773000	00	0.00	N	2	2700
353	20230703	40400	40150	40700	39550	1999460	80121605550	00	0.00	N	2	550
354	20230630	39850	38850	39850	38150	1806695	70603972150	00	0.00	N	2	1000
355	20230629	38850	40050	40100	38350	2079912	81081454300	00	0.00	N	5	-850
356	20230628	39700	39350	41400	39100	6342027	255689922500	00	0.00	N	2	750
357	20230627	38950	37800	39250	37600	2771022	106943749350	00	0.00	N	2	1000
358	20230626	37950	37150	38750	37100	1716788	65445195800	00	0.00	N	2	500
359	20230623	37450	39300	39350	37300	1985570	75365852050	00	0.00	N	5	-1750
360	20230622	39200	38700	39700	38300	2262232	88271529700	00	0.00	N	2	450
361	20230621	38750	37700	39600	37700	2532123	97652162850	00	0.00	N	2	750
362	20230620	38000	38800	39300	37600	2022996	77439847900	00	0.00	N	5	-300
363	20230619	38300	37800	38300	37250	1880330	71221248100	00	0.00	N	2	500
364	20230616	37800	36700	38050	36500	2995152	112075334000	00	0.00	N	2	1600
365	20230615	36200	36950	37500	35800	1899307	69262359850	00	0.00	N	5	-600
366	20230614	36800	36800	38300	36400	4105890	153434840850	00	0.00	N	2	250
367	20230613	36550	36850	37550	36200	2397639	88197261150	00	0.00	N	5	-100
368	20230612	36650	37100	37650	36400	2591679	95920665800	00	0.00	N	5	-100
369	20230609	36750	38400	38950	36400	4590273	172901158500	00	0.00	N	5	-1950
370	20230608	38700	33200	39550	32950	14190858	535987493950	00	0.00	N	2	5350
371	20230607	33350	33550	33600	32400	2240263	74077209650	00	0.00	N	2	350
372	20230605	33000	31950	33450	31600	3636919	118955458400	00	0.00	N	2	1900
373	20230602	31100	30200	31700	30200	3112033	96679396850	00	0.00	N	2	1150
374	20230601	29950	29800	30150	29050	1273560	37800988500	00	0.00	N	5	-150
375	20230531	30100	30150	30650	29500	6480684	195014352800	00	0.00	N	5	-50
376	20230530	30150	29050	30800	29050	4889090	146994952550	00	0.00	N	2	1750
377	20230526	28400	28600	29050	28150	1394877	39692608000	00	0.00	N	5	-600
378	20230525	29000	29000	29350	28550	1141084	33019100500	00	0.00	N	5	-400
379	20230524	29400	28400	29450	28400	1644846	47713053600	00	0.00	N	2	700
380	20230523	28700	29900	30200	28600	2962471	86314573900	00	0.00	N	5	-1750
381	20230522	30450	29850	31200	29650	1979141	59958919250	00	0.00	N	2	600
382	20230519	29850	31300	31500	29650	2697937	81685693650	00	0.00	N	5	-1000
383	20230518	30850	28900	31700	28750	5653617	172555703950	00	0.00	N	2	2050
384	20230517	28800	28450	29050	28000	1579056	45098064300	00	0.00	N	2	450
385	20230516	28350	27750	29100	27650	2369179	67649456500	00	0.00	N	2	700
386	20230515	27650	27450	29650	27100	3507527	98887729300	00	0.00	N	2	600
387	20230512	27050	29700	29800	26900	3627180	102614444800	00	0.00	N	5	-1350
388	20230511	28400	27700	28700	27650	1755076	49790958100	00	0.00	N	2	750
389	20230510	27650	26600	28350	26550	1928908	53493153900	00	0.00	N	2	800
390	20230509	26850	27650	27700	26100	1690137	45152504950	00	0.00	N	5	-1050
391	20230508	27900	28800	28900	27600	1457586	40887096650	00	0.00	N	5	-50
392	20230504	27950	28300	28400	27500	1409827	39445633050	00	0.00	N	2	50
393	20230503	27900	27900	28600	27150	1767637	49466134200	00	0.00	N	5	-250
394	20230502	28150	27250	28850	27250	2883293	81208049700	00	0.00	N	2	1350
395	20230428	26800	27800	28150	26250	2133420	57451704600	00	0.00	N	5	-600
396	20230427	27400	26750	27500	26450	2308485	62456924950	00	0.00	N	2	350
397	20230426	27050	27700	28050	26750	2483810	68024874800	00	0.00	N	5	-450
398	20230425	27500	29400	29450	26900	3876913	107740592050	00	0.00	N	5	-1450
399	20230424	28950	28050	28950	28050	1048430	29872915550	00	0.00	N	2	1000
400	20230421	27950	28700	28700	27900	1662785	46585232100	00	0.00	N	5	-1200
401	20230420	29150	31100	31300	29150	1799126	54205476050	00	0.00	N	5	-2100
402	20230419	31250	31150	32450	30500	6431312	202025257750	00	0.00	N	2	750
403	20230418	30500	31850	34600	29950	20199794	648149141850	00	0.00	N	2	200
404	20230417	30300	27450	31500	27100	17995784	535939126000	00	0.00	N	2	3800
405	20230414	26500	23450	27450	23300	18318610	469666618650	00	0.00	N	2	4250
406	20230413	22250	22350	22550	22000	791219	17633606000	00	0.00	N	2	50
407	20230412	22200	21900	22400	21850	689086	15275536700	00	0.00	N	2	300
408	20230411	21900	22500	22650	21800	802894	17704433700	00	0.00	N	5	-450
409	20230410	22350	21450	22550	21450	1109353	24483554400	00	0.00	N	2	1000
410	20230407	21350	21650	21750	21250	503502	10782347650	00	0.00	N	5	-200
411	20230406	21550	21700	22000	21400	426991	9241873400	00	0.00	N	5	-250
412	20230405	21800	22100	22300	21650	542450	11851879950	00	0.00	N	5	-250
413	20230404	22050	22150	22500	22000	515962	11450681250	00	0.00	N	5	-50
414	20230403	22100	22750	22750	22000	612925	13629040550	00	0.00	N	5	-200
415	20230331	22300	21550	22600	21450	1439634	32019871050	00	0.00	N	2	800
416	20230330	21500	21600	21750	21200	457732	9826346600	00	0.00	N	3	0
417	20230329	21500	21550	21750	21150	558944	11947510700	00	0.00	N	5	-150
418	20230328	21650	20950	21850	20950	861094	18533262350	00	0.00	N	2	750
419	20230327	20900	20750	21100	20550	459435	9587793550	00	0.00	N	2	250
420	20230324	20650	20650	20700	20400	458370	9419314350	00	0.00	N	5	-50
421	20230323	20700	21000	21050	20600	473675	9862541000	00	0.00	N	5	-450
422	20230322	21150	21400	21400	20950	384694	8128646350	00	0.00	N	3	0
423	20230321	21150	20800	21400	20750	478593	10108102450	00	0.00	N	2	450
424	20230320	20700	20750	21200	20650	356967	7445671700	00	0.00	N	5	-50
425	20230317	20750	20900	21050	20650	572984	11926739150	00	0.00	N	2	50
426	20230316	20700	20850	20900	20300	717775	14777593600	00	0.00	N	5	-350
427	20230315	21050	21250	21300	20900	475101	10023077550	00	0.00	N	2	150
428	20230314	20900	21550	21550	20850	616761	13006204600	00	0.00	N	5	-750
429	20230313	21650	21400	21650	21100	634508	13581999400	00	0.00	N	2	250
430	20230310	21400	21700	21900	21300	872002	18792028750	00	0.00	N	5	-700
431	20230309	22100	22200	22300	21700	1193317	26183633250	00	0.00	N	5	-50
432	20230308	22150	22300	22350	21900	729951	16106489350	00	0.00	N	5	-350
433	20230307	22500	22600	22950	22450	744204	16799203750	00	0.00	N	5	-100
434	20230306	22600	23050	23050	22500	606625	13717594550	00	0.00	N	5	-250
435	20230303	22850	23100	23100	22600	524583	11957519350	00	0.00	N	5	-200
436	20230302	23050	22600	23350	22600	712432	16427133250	00	0.00	N	2	450
437	20230228	22600	23400	23400	22600	829579	19009003500	00	0.00	N	5	-750
438	20230227	23350	24200	24450	23150	976964	23089175450	00	0.00	N	5	-850
439	20230224	24200	24050	24750	23900	982815	23879232300	00	0.00	N	2	350
440	20230223	23850	24100	24150	23450	823522	19621889050	00	0.00	N	5	-200
441	20230222	24050	23300	24650	23300	1453721	35036638900	00	0.00	N	2	500
442	20230221	23550	22700	23750	22450	859378	20151490150	00	0.00	N	2	900
443	20230220	22650	22750	22850	22250	357378	8050606250	00	0.00	N	5	-50
444	20230217	22700	22600	23050	22450	279485	6365060850	00	0.00	N	5	-200
445	20230216	22900	22500	23100	22400	520610	11899695950	00	0.00	N	2	550
446	20230215	22350	22850	22950	22350	317359	7165020550	00	0.00	N	5	-400
447	20230214	22750	22900	23100	22700	380134	8691945450	00	0.00	N	5	-300
448	20230213	23050	22200	23100	22200	951244	21712360300	00	0.00	N	2	750
449	20230210	22300	21900	22300	21800	351371	7772656850	00	0.00	N	2	250
450	20230209	22050	22050	22300	21950	395228	8746967250	00	0.00	N	5	-150
451	20230208	22200	22400	22500	22050	537252	11966519600	00	0.00	N	3	0
452	20230207	22200	23400	23450	22000	1260200	28296184400	00	0.00	N	5	-1100
453	20230206	23300	23200	23500	22950	369588	8625264100	00	0.00	N	2	100
454	20230203	23200	23200	23450	22850	453976	10527805600	00	0.00	N	5	-100
455	20230202	23300	23950	24050	23000	782423	18364012750	00	0.00	N	5	-450
456	20230201	23750	23750	24000	23400	609338	14477604200	00	0.00	N	2	300
457	20230131	23450	23750	24100	23350	838355	19851316780	00	0.00	N	2	100
458	20230130	23350	23850	23950	23350	523423	12352808900	00	0.00	N	5	-600
459	20230127	23950	24000	24200	23600	728248	17401106600	00	0.00	N	5	-50
460	20230126	24000	23700	24000	23500	490669	11688814100	00	0.00	N	2	300
461	20230125	23700	24300	24350	23500	699918	16632094550	00	0.00	N	5	-550
462	20230120	24250	23600	24550	23450	1127975	27195504900	00	0.00	N	2	700
463	20230119	23550	22300	23700	22200	1146365	26630774950	00	0.00	N	2	1100
464	20230118	22450	22550	22650	22200	278824	6242320950	00	0.00	N	5	-100
465	20230117	22550	22850	22900	22450	387170	8761633500	00	0.00	N	5	-100
466	20230116	22650	22850	23000	22550	509404	11594646250	00	0.00	N	5	-200
467	20230113	22850	21400	22900	21350	1218130	27137951000	00	0.00	N	2	1600
468	20230112	21250	21400	21600	21250	530327	11329471700	00	0.00	N	3	0
469	20230111	21250	21500	21700	21050	612490	13035451600	00	0.00	N	5	-100
470	20230110	21350	21500	21700	21200	397099	8514891600	00	0.00	N	5	-100
471	20230109	21450	21300	21500	21150	439700	9397235700	00	0.00	N	2	300
472	20230106	21150	20800	21450	20650	443151	9385860600	00	0.00	N	2	150
473	20230105	21000	21500	21500	20750	702581	14717180200	00	0.00	N	5	-450
474	20230104	21450	21150	21550	20550	540395	11459115200	00	0.00	N	2	200
475	20230103	21250	21800	21950	20950	553748	11815593050	00	0.00	N	5	-350
476	20230102	21600	22500	22650	21600	509935	11238307900	00	0.00	N	5	-1000
477	20221229	22600	23500	23500	22500	722802	16458067100	00	0.00	N	5	-1000
478	20221228	23600	23900	24350	23550	613029	14621950000	02	0.00	N	5	-950
479	20221227	24550	24750	24800	24050	816039	19911336900	00	0.00	N	5	-100
480	20221226	24650	24800	25000	24550	395318	9786516400	00	0.00	N	5	-50
481	20221223	24700	24700	25100	24600	465101	11566354000	00	0.00	N	5	-300
482	20221222	25000	24950	25200	24750	631219	15745443650	00	0.00	N	2	100
483	20221221	24900	24100	25000	23850	1328578	32730631650	00	0.00	N	2	1200
484	20221220	23700	23600	24350	23550	953694	22877079450	00	0.00	N	2	300
485	20221219	23400	23800	23850	23400	237849	5611834300	00	0.00	N	5	-400
486	20221216	23800	23050	23800	23050	432246	10179091300	00	0.00	N	2	350
487	20221215	23450	23250	23800	23200	322753	7587746950	00	0.00	N	2	50
488	20221214	23400	23500	23700	23200	288909	6750794300	00	0.00	N	3	0
489	20221213	23400	22700	23800	22650	673256	15735875150	00	0.00	N	2	700
490	20221212	22700	23000	23100	22450	359593	8161846400	00	0.00	N	5	-300
491	20221209	23000	22750	23150	22650	355305	8128463350	00	0.00	N	2	300
492	20221208	22700	22900	23100	22400	544357	12331986200	00	0.00	N	5	-200
493	20221207	22900	22700	23200	22200	429561	9807749900	00	0.00	N	2	50
494	20221206	22850	22800	23450	22800	393044	9069133600	00	0.00	N	5	-300
495	20221205	23150	23600	23700	22800	452301	10439733650	00	0.00	N	5	-350
496	20221202	23500	23750	23850	23300	325011	7649003500	00	0.00	N	5	-250
497	20221201	23750	24400	24450	23700	427145	10249981900	00	0.00	N	5	-250
498	20221130	24000	23900	24450	23600	702004	16902174900	00	0.00	N	2	50
499	20221129	23950	23400	24150	23400	951297	22664823500	00	0.00	N	2	600
500	20221128	23350	23400	23750	23150	395869	9270842800	00	0.00	N	5	-250
501	20221125	23600	23450	24300	23450	560109	13309768150	00	0.00	N	2	150
502	20221124	23450	23650	23650	23100	615023	14373693950	00	0.00	N	5	-250
503	20221123	23700	22300	23800	22200	1709614	39661115500	00	0.00	N	2	1500
504	20221122	22200	21850	22500	21700	315175	6992586450	00	0.00	N	2	250
505	20221121	21950	22050	22300	21750	283354	6219893900	00	0.00	N	5	-50
506	20221118	22000	22350	22500	21900	378927	8406734150	00	0.00	N	5	-300
507	20221117	22300	23050	23300	22200	484766	10954202450	00	0.00	N	5	-650
508	20221116	22950	22650	23250	22300	629774	14389068700	00	0.00	N	2	450
509	20221115	22500	22650	22950	22350	400303	9045052500	00	0.00	N	5	-150
510	20221114	22650	22650	22950	22300	506222	11479972250	00	0.00	N	5	-150
511	20221111	22800	23400	23400	22600	688621	15758478250	00	0.00	N	3	0
512	20221110	22800	23000	23500	22750	737538	16969348800	00	0.00	N	5	-500
513	20221109	23300	23200	23750	23050	623144	14620664400	00	0.00	N	2	200
514	20221108	23100	23400	23600	22800	537775	12433864650	00	0.00	N	5	-100
515	20221107	23200	22850	23300	22450	812500	18698209600	00	0.00	N	2	350
516	20221104	22850	21800	24700	21750	3513041	82059622150	00	0.00	N	2	1300
517	20221103	21550	21150	22100	21050	526478	11405628400	00	0.00	N	3	0
518	20221102	21550	21000	21900	20700	729488	15720473150	00	0.00	N	2	600
519	20221101	20950	20700	21250	20500	393271	8251767550	00	0.00	N	2	300
520	20221031	20650	20800	20800	20200	325421	6670810100	00	0.00	N	2	350
521	20221028	20300	20100	20650	20100	296577	6050249650	00	0.00	N	2	50
522	20221027	20250	20100	20450	20000	401966	8130016600	00	0.00	N	2	450
523	20221026	19800	20000	20200	19700	438814	8744197950	00	0.00	N	5	-150
524	20221025	19950	21350	21350	19650	1402570	28210804750	00	0.00	N	5	-1100
525	20221024	21050	21200	21600	21050	388083	8259478900	00	0.00	N	2	100
526	20221021	20950	21200	21250	20550	578936	12055031200	00	0.00	N	5	-300
527	20221020	21250	21200	22000	21150	494176	10599452600	00	0.00	N	5	-150
528	20221019	21400	21800	21900	21400	242220	5234177400	00	0.00	N	5	-300
529	20221018	21700	21650	21750	21150	373738	8016816350	00	0.00	N	2	450
530	20221017	21250	20950	21400	20600	401480	8446546800	00	0.00	N	5	-350
531	20221014	21600	21700	22000	21350	414092	8960647050	00	0.00	N	2	350
532	20221013	21250	22200	22200	21250	449717	9689182850	00	0.00	N	5	-900
533	20221012	22150	21750	22350	21450	386493	8483380050	00	0.00	N	2	250
534	20221011	21900	21900	22250	21600	393358	8628266150	00	0.00	N	5	-550
535	20221007	22450	22500	23050	22200	766748	17243318250	00	0.00	N	5	-450
536	20221006	22900	22650	23250	22500	497099	11397999750	00	0.00	N	2	750
537	20221005	22150	23000	23000	22050	392911	8812318500	00	0.00	N	5	-450
538	20221004	22600	21350	22700	21250	840890	18779360500	00	0.00	N	2	1700
539	20220930	20900	20850	21300	20550	516586	10811128350	00	0.00	N	5	-200
540	20220929	21100	21700	21800	21050	497058	10632257000	00	0.00	N	3	0
541	20220928	21100	22250	22300	20950	617341	13206314700	00	0.00	N	5	-1000
542	20220927	22100	22350	22450	21550	786845	17212208250	00	0.00	N	5	-200
543	20220926	22300	23200	23500	22050	872057	19621684600	00	0.00	N	5	-1300
544	20220923	23600	24100	24550	23350	498656	11847343400	00	0.00	N	5	-700
545	20220922	24300	23900	24400	23250	682575	16368072450	00	0.00	N	2	400
546	20220921	23900	23950	24450	23850	359219	8646183350	00	0.00	N	5	-350
547	20220920	24250	24250	24550	24050	329533	7993848350	00	0.00	N	2	250
548	20220919	24000	24150	24650	23950	495212	11976239350	00	0.00	N	5	-350
549	20220916	24350	24850	25450	24100	855232	21016978400	00	0.00	N	5	-700
550	20220915	25050	25350	26050	25050	720051	18281146600	00	0.00	N	2	50
551	20220914	25000	24950	25200	24750	718448	17934052950	00	0.00	N	5	-550
552	20220913	25550	25750	25900	25000	935755	23792586400	00	0.00	N	5	-50
553	20220908	25600	26350	26400	25250	1065738	27357737700	00	0.00	N	5	-600
554	20220907	26200	26450	26850	26000	724398	19097664000	00	0.00	N	5	-600
555	20220906	26800	27200	27200	26150	820387	21921778200	00	0.00	N	5	-300
556	20220905	27100	25900	27450	25900	1718935	46211479400	00	0.00	N	2	1300
557	20220902	25800	26050	26250	25450	920513	23876512750	00	0.00	N	5	-250
558	20220901	26050	26450	26950	25950	833171	21954804500	00	0.00	N	5	-800
559	20220831	26850	26850	27050	25950	1161308	30808834050	00	0.00	N	5	-300
560	20220830	27150	27400	27600	26850	768807	20860549450	00	0.00	N	5	-150
561	20220829	27300	27050	27600	26700	1119519	30364223900	00	0.00	N	5	-400
562	20220826	27700	27450	27750	27000	1063183	29132387950	00	0.00	N	5	-50
563	20220825	27750	27700	28350	27300	1128025	31335863200	00	0.00	N	2	50
564	20220824	27700	27650	28000	27250	1282839	35448969300	00	0.00	N	3	0
565	20220823	27700	27500	28050	27100	1391058	38299946600	00	0.00	N	2	450
566	20220822	27250	27000	28150	26600	2949209	81009413250	00	0.00	N	2	500
567	20220819	26750	25350	27050	25150	2813963	74363937650	00	0.00	N	2	1600
568	20220818	25150	24500	25400	24450	1230638	30677608050	00	0.00	N	2	450
569	20220817	24700	25000	25200	24550	1146423	28422360600	00	0.00	N	5	-300
570	20220816	25000	24350	25400	24050	3704136	91968064450	00	0.00	N	2	350
571	20220812	24650	22800	25450	22700	6755787	163952845700	00	0.00	N	2	2100
572	20220811	22550	22100	22800	22000	1297138	29078025300	00	0.00	N	2	650
573	20220810	21900	21300	22450	21300	1114633	24623668550	00	0.00	N	2	600
574	20220809	21300	20900	21400	20750	523372	11038310000	00	0.00	N	2	400
575	20220808	20900	20350	21150	20250	889432	18559168350	00	0.00	N	2	650
576	20220805	20250	20100	20500	20100	389680	7898463850	00	0.00	N	3	0
577	20220804	20250	21100	21100	20200	656755	13464559250	00	0.00	N	5	-700
578	20220803	20950	20500	21050	20300	584629	12163801300	00	0.00	N	2	400
579	20220802	20550	20800	21050	20450	567324	11745322850	00	0.00	N	5	-300
580	20220801	20850	20600	21150	20400	722026	15082703750	00	0.00	N	2	300
581	20220729	20550	20000	20600	19900	938750	19098907300	00	0.00	N	2	650
582	20220728	19900	19900	20000	19600	561601	11127981200	00	0.00	N	2	150
583	20220727	19750	19600	19800	19300	449945	8815267850	00	0.00	N	2	100
584	20220726	19650	19750	20100	19500	730519	14414625000	00	0.00	N	2	200
585	20220725	19450	19100	19500	19100	508439	9836972050	00	0.00	N	2	300
586	20220722	19150	19350	19500	18950	759159	14539406600	00	0.00	N	5	-500
587	20220721	19650	19600	19850	19150	916971	17861964350	00	0.00	N	2	400
588	20220720	19250	19450	19600	19050	702176	13521899700	00	0.00	N	5	-100
589	20220719	19350	18500	19400	18450	939400	17982475900	00	0.00	N	2	800
590	20220718	18550	18200	18600	18050	484941	8908830450	00	0.00	N	2	650
591	20220715	17900	18100	18200	17650	537262	9578042200	00	0.00	N	5	-250
592	20220714	18150	17950	18200	17800	474125	8561866200	00	0.00	N	2	200
593	20220713	17950	17950	18650	17650	1077241	19454792100	00	0.00	N	5	-200
594	20220712	18150	18150	18450	17850	418884	7572958250	00	0.00	N	3	0
595	20220711	18150	18450	18550	18050	403264	7378989950	00	0.00	N	5	-200
596	20220708	18350	18400	18900	18300	698913	12968946900	00	0.00	N	2	400
597	20220707	17950	17750	18100	17600	627239	11202186500	00	0.00	N	2	450
598	20220706	17500	18600	18650	17400	1423861	25243247700	00	0.00	N	5	-1250
599	20220705	18750	18800	18900	18300	729743	13566854450	00	0.00	N	2	150
600	20220704	18600	19150	19150	18150	508699	9422648350	00	0.00	N	5	-450
601	20220701	19050	19400	19550	18700	531117	10119016850	00	0.00	N	5	-200
602	20220630	19250	19800	19850	19200	387680	7557847400	00	0.00	N	5	-450
603	20220629	19700	19650	20000	19450	421713	8320931000	00	0.00	N	5	-250
604	20220628	19950	19700	20200	19550	745662	14818380350	00	0.00	N	2	400
605	20220627	19550	19700	19750	19200	652494	12731980550	00	0.00	N	2	150
606	20220624	19400	19200	19450	18900	679530	13043781600	00	0.00	N	2	450
607	20220623	18950	20150	20600	18900	1065193	20645580950	00	0.00	N	5	-1000
608	20220622	19950	21300	21300	19900	763380	15557672300	00	0.00	N	5	-1150
609	20220621	21100	21100	21300	20850	462560	9750859250	00	0.00	N	3	0
610	20220620	21100	22350	22600	20900	922106	19655110850	00	0.00	N	5	-1400
611	20220617	22500	22450	22700	22100	604662	13561586700	00	0.00	N	5	-500
612	20220616	23000	23600	23650	22950	425764	9929074800	00	0.00	N	5	-150
613	20220615	23150	23750	24100	22950	706053	16544559950	00	0.00	N	5	-650
614	20220614	23800	23600	23950	23450	719776	17076949500	00	0.00	N	5	-200
615	20220613	24000	24450	24850	23950	827259	20122750350	00	0.00	N	5	-900
616	20220610	24900	24650	25100	24400	855743	21286427900	00	0.00	N	2	350
617	20220609	24550	24550	24650	23950	665797	16232849250	00	0.00	N	5	-100
618	20220608	24650	24050	25000	23900	821298	20214684450	00	0.00	N	2	700
619	20220607	23950	24150	24600	23850	487029	11782569650	00	0.00	N	5	-50
620	20220603	24000	23950	24150	23700	320924	7675172750	00	0.00	N	2	250
621	20220602	23750	23800	24350	23600	443150	10595506550	00	0.00	N	2	100
622	20220531	23650	23400	23800	23250	385840	9101870100	00	0.00	N	2	250
623	20220530	23400	23850	24000	23350	324790	7666411200	00	0.00	N	5	-350
624	20220527	23750	23750	23900	23500	238005	5655051950	00	0.00	N	2	150
625	20220526	23600	23450	24000	23150	594957	14085377200	00	0.00	N	2	250
626	20220525	23350	22900	23850	22850	764645	17985652050	00	0.00	N	2	600
627	20220524	22750	22700	23050	22600	475644	10864820650	00	0.00	N	5	-150
628	20220523	22900	23200	23200	22650	411537	9389684550	00	0.00	N	5	-300
629	20220520	23200	22850	23300	22850	389573	8993758150	00	0.00	N	2	250
630	20220519	22950	22400	23050	22350	321615	7328949100	00	0.00	N	3	0
631	20220518	22950	23750	23900	22800	582083	13470134150	00	0.00	N	5	-800
632	20220517	23750	23350	23950	23350	427309	10132352250	00	0.00	N	2	550
633	20220516	23200	23950	23950	22950	538330	12500072300	00	0.00	N	5	-550