KissMeData/090460/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241209	14410	14900	15030	14400	248502	3650505550	00	0.00	N	5	-740
3	20241206	15150	15400	15570	14710	257663	3885737180	00	0.00	N	5	-340
4	20241205	15490	15620	15750	15400	114240	1780785450	00	0.00	N	5	-120
5	20241204	15610	15710	15890	15500	227335	3556287300	00	0.00	N	5	-400
6	20241203	16010	15900	16150	15900	141507	2268891440	00	0.00	N	2	100
7	20241202	15910	16540	16620	15910	205215	3310404020	00	0.00	N	5	-360
8	20241129	16270	17010	17010	16000	363844	5929983360	00	0.00	N	5	-790
9	20241128	17060	17200	17500	17030	180272	3101030340	00	0.00	N	5	-160
10	20241127	17220	17300	17560	17090	293020	5069057810	00	0.00	N	5	-160
11	20241126	17380	16420	17520	16320	1158330	19861146100	00	0.00	N	2	1000
12	20241125	16380	15660	16500	15600	368843	6001688960	00	0.00	N	2	720
13	20241122	15660	15420	15810	15420	214761	3362965820	00	0.00	N	2	190
14	20241121	15470	15490	15590	15380	106678	1649145050	00	0.00	N	5	-40
15	20241120	15510	15490	15620	15480	98434	1528674940	00	0.00	N	5	-10
16	20241119	15520	15210	15640	15210	136360	2114470550	00	0.00	N	2	250
17	20241118	15270	14980	15400	14850	209641	3191949630	00	0.00	N	2	320
18	20241115	14950	14840	15080	14650	219153	3261792700	00	0.00	N	2	110
19	20241114	14840	14800	15390	14790	438768	6584022950	00	0.00	N	3	0
20	20241113	14840	15140	15840	14780	824462	12480890990	00	0.00	N	5	-920
21	20241112	15760	15110	16620	14770	1191774	18528349700	00	0.00	N	2	510
22	20241111	15250	15940	15940	15240	439624	6789017400	00	0.00	N	5	-700
23	20241108	15950	16230	16350	15930	160354	2579180520	00	0.00	N	5	-110
24	20241107	16060	16160	16180	15760	253382	4042114770	00	0.00	N	5	-60
25	20241106	16120	16490	16630	15920	222540	3614586430	00	0.00	N	5	-200
26	20241105	16320	16440	16460	16280	162748	2659130930	00	0.00	N	5	-120
27	20241104	16440	16510	16680	16260	245431	4033426180	00	0.00	N	3	0
28	20241101	16440	16500	16980	16320	202307	3358319330	00	0.00	N	5	-290
29	20241031	16730	16340	16750	16250	229204	3810314040	00	0.00	N	2	230
30	20241030	16500	16600	16790	16480	217704	3611524300	00	0.00	N	5	-180
31	20241029	16680	16270	16900	16150	391384	6452199900	00	0.00	N	2	400
32	20241028	16280	15550	16340	15550	312897	5046323130	00	0.00	N	2	680
33	20241025	15600	16140	16270	15510	620945	9801204720	00	0.00	N	5	-520
34	20241024	16120	16810	16880	15900	946984	15400407710	00	0.00	N	5	-1090
35	20241023	17210	17200	17400	17040	144541	2481750950	00	0.00	N	2	10
36	20241022	17200	17370	17490	16810	367197	6295943260	00	0.00	N	5	-430
37	20241021	17630	17410	18220	17400	1017277	18205243260	00	0.00	N	2	620
38	20241018	17010	17150	17210	16900	176992	3012783700	00	0.00	N	5	-90
39	20241017	17100	17270	17270	16960	219093	3733582300	00	0.00	N	5	-190
40	20241016	17290	16810	17370	16770	376224	6457293950	00	0.00	N	2	500
41	20241015	16790	17000	17150	16770	344083	5821611950	00	0.00	N	5	-100
42	20241014	16890	16880	17020	16820	169672	2867526340	00	0.00	N	5	-20
43	20241011	16910	16860	17140	16860	203630	3465136450	00	0.00	N	2	50
44	20241010	16860	17000	17150	16850	230983	3920142480	00	0.00	N	5	-10
45	20241008	16870	17180	17230	16800	473377	8013043370	00	0.00	N	5	-540
46	20241007	17410	17320	17480	17250	255003	4434566550	00	0.00	N	2	120
47	20241004	17290	17300	17560	17240	280545	4876900980	00	0.00	N	2	10
48	20241002	17280	17910	17990	17190	857644	14929623550	00	0.00	N	5	-990
49	20240930	18270	18420	18480	17900	449451	8122029900	00	0.00	N	5	-110
50	20240927	18380	18990	19030	18350	526321	9762038430	00	0.00	N	5	-620
51	20240926	19000	18230	19270	18190	876352	16558608360	00	0.00	N	2	920
52	20240925	18080	18250	18790	18020	507092	9331587000	00	0.00	N	2	70
53	20240924	18010	18210	18230	17920	327047	5899462290	00	0.00	N	5	-220
54	20240923	18230	18100	18500	18040	321136	5878275500	00	0.00	N	2	40
55	20240920	18190	18420	18590	18100	551747	10087420080	00	0.00	N	2	130
56	20240919	18060	19060	19060	17700	1096756	19744725710	00	0.00	N	5	-1190
57	20240913	19250	19100	19330	18950	246916	4735376930	00	0.00	N	2	20
58	20240912	19230	18620	19260	18620	468826	8893554140	00	0.00	N	2	880
59	20240911	18350	18480	18800	18280	380363	7040975220	00	0.00	N	5	-30
60	20240910	18380	19790	19880	17950	1700707	31624160700	00	0.00	N	5	-1820
61	20240909	20200	18900	20350	18900	602499	11879603870	00	0.00	N	2	920
62	20240906	19280	20550	20650	19160	829146	16282830210	00	0.00	N	5	-1170
63	20240905	20450	20400	21250	20150	779441	16051013750	00	0.00	N	2	250
64	20240904	20200	20000	20650	19990	1042404	21087052870	00	0.00	N	5	-1200
65	20240903	21400	24350	24400	21300	2042259	45701860600	00	0.00	N	5	-2450
66	20240902	23850	23650	24300	22950	1285934	30431293650	00	0.00	N	3	0
67	20240830	23850	20800	23950	20800	2230519	50428727800	00	0.00	N	2	3350
68	20240829	20500	20150	20700	19880	452693	9124557860	00	0.00	N	5	-150
69	20240828	20650	20700	20800	20250	196319	4025459850	00	0.00	N	2	100
70	20240827	20550	20050	20550	19970	170221	3455944060	00	0.00	N	2	500
71	20240826	20050	20950	21000	19990	388181	7857553020	00	0.00	N	5	-750
72	20240823	20800	20600	21000	20600	218877	4553776200	00	0.00	N	5	-50
73	20240822	20850	21050	21100	20650	180681	3772423350	00	0.00	N	5	-150
74	20240821	21000	21100	21150	20700	261748	5471809450	00	0.00	N	5	-50
75	20240820	21050	21300	21350	20950	261704	5534374600	00	0.00	N	2	50
76	20240819	21000	21050	21500	20850	260570	5520699950	00	0.00	N	3	0
77	20240816	21000	21100	21450	21000	409098	8666973550	00	0.00	N	2	250
78	20240814	20750	21150	21250	20550	345368	7172265550	00	0.00	N	2	50
79	20240813	20700	21400	21450	20500	383016	7947989300	00	0.00	N	5	-550
80	20240812	21250	20650	21500	20600	359855	7630062550	00	0.00	N	2	750
81	20240809	20500	20500	20750	20200	345270	7073844800	00	0.00	N	2	590
82	20240808	19910	19980	20600	19390	513210	10214039920	00	0.00	N	5	-440
83	20240807	20350	19050	20900	19050	611713	12327615970	00	0.00	N	2	1140
84	20240806	19210	18900	19550	18440	784726	15010697320	00	0.00	N	2	610
85	20240805	18600	20350	20450	17600	1049655	20258139010	00	0.00	N	5	-2150
86	20240802	20750	21400	21900	20600	1060962	22298189600	00	0.00	N	5	-800
87	20240801	21550	22350	22800	20800	1514103	32663575350	00	0.00	N	5	-150
88	20240731	21700	21200	21900	20700	443916	9474656250	00	0.00	N	2	600
89	20240730	21100	20600	21700	20550	606168	12884439950	00	0.00	N	2	200
90	20240729	20900	21300	21800	20750	439490	9290327700	00	0.00	N	5	-300
91	20240726	21200	21050	21400	20800	562543	11840605800	00	0.00	N	2	50
92	20240725	21150	23100	23200	21050	1418616	30975332800	00	0.00	N	5	-2400
93	20240724	23550	23700	24100	23450	320606	7605819150	00	0.00	N	5	-200
94	20240723	23750	24400	24800	23700	513190	12357783500	00	0.00	N	5	-300
95	20240722	24050	25900	26200	24050	783627	19332299550	00	0.00	N	5	-1900
96	20240719	25950	25350	26400	25050	664685	17183049750	00	0.00	N	2	350
97	20240718	25600	25600	25900	24950	665853	16871000800	00	0.00	N	5	-850
98	20240717	26450	27050	27400	25650	1615373	42650933300	00	0.00	N	5	-700
99	20240716	27150	25850	27350	25600	2261893	59701575450	00	0.00	N	2	1900
100	20240715	25250	25050	25750	24700	488060	12363246850	00	0.00	N	2	250
101	20240712	25000	24500	25250	24300	445826	11062258400	00	0.00	N	2	100
102	20240711	24900	26100	26350	24900	1185274	30462638600	00	0.00	N	5	-300
103	20240710	25200	24800	25350	24150	1220407	30492572000	00	0.00	N	2	750
104	20240709	24450	24050	24650	23700	611752	14831412350	00	0.00	N	2	550
105	20240708	23900	23100	23900	23000	485290	11400151150	00	0.00	N	2	1000
106	20240705	22900	23250	23300	22650	351456	8052234400	00	0.00	N	5	-350
107	20240704	23250	23500	23550	22750	352002	8134863800	00	0.00	N	5	-200
108	20240703	23450	23600	23800	23150	329438	7712835850	00	0.00	N	2	150
109	20240702	23300	24100	24400	23100	536196	12731164100	00	0.00	N	5	-450
110	20240701	23750	24050	24750	23700	424779	10262710400	00	0.00	N	5	-450
111	20240628	24200	24150	24400	23650	285124	6864167350	00	0.00	N	2	150
112	20240627	24050	24500	24550	23900	323584	7794899650	00	0.00	N	5	-450
113	20240626	24500	23650	24500	23400	540036	13097001150	00	0.00	N	2	850
114	20240625	23650	23100	23700	22900	386696	9045457200	00	0.00	N	2	350
115	20240624	23300	22700	23900	22700	627231	14625643650	00	0.00	N	2	300
116	20240621	23000	23200	23600	22750	935254	21615744450	00	0.00	N	5	-1000
117	20240620	24000	24850	25400	23750	917299	22335913400	00	0.00	N	5	-700
118	20240619	24700	24800	25200	24250	1255417	30986143100	00	0.00	N	5	-300
119	20240618	25000	24200	25000	23700	2860175	70295010900	00	0.00	N	2	1650
120	20240617	23350	22450	23850	22400	1234538	28870135000	00	0.00	N	2	550
121	20240614	22800	22500	23200	21700	1712796	38379542100	00	0.00	N	2	300
122	20240613	22500	22550	22900	21750	1813709	40726790750	00	0.00	N	2	250
123	20240612	22250	24200	24500	22150	7640823	178943382050	00	0.00	N	2	1500
124	20240611	20750	22450	22700	20200	5474787	115501328500	00	0.00	N	5	-3200
125	20240610	23950	24450	25100	23750	1580953	38474039100	00	0.00	N	5	-200
126	20240607	24150	24200	24500	23750	855955	20707539500	00	0.00	N	2	300
127	20240605	23850	24250	24400	23300	1081423	25734457550	00	0.00	N	5	-200
128	20240604	24050	24500	25050	23800	1273711	30789974450	00	0.00	N	5	-600
129	20240603	24650	26200	26350	23700	3004175	74486621100	00	0.00	N	5	-1800
130	20240531	26450	25300	26850	24900	3214431	84247505900	00	0.00	N	2	1450
131	20240530	25000	24650	25850	24250	3025767	76011468900	00	0.00	N	2	500
132	20240529	24500	23300	25600	23150	6915363	171226806100	00	0.00	N	2	1550
133	20240528	22950	23300	23600	22650	877432	20193558450	00	0.00	N	5	-450
134	20240527	23400	23900	24250	22950	1164549	27358483650	00	0.00	N	2	100
135	20240524	23300	23100	23700	22750	725417	16859081500	00	0.00	N	5	-100
136	20240523	23400	23200	24500	22850	1563528	37136659500	00	0.00	N	5	-200
137	20240522	23600	23050	24300	22750	1871997	44526683500	00	0.00	N	2	550
138	20240521	23050	22850	23400	22400	1017562	23388894000	00	0.00	N	2	200
139	20240520	22850	23450	23750	22550	1621926	37194503700	00	0.00	N	5	-600
140	20240517	23450	23450	23750	22850	1172834	27347173750	00	0.00	N	2	50
141	20240516	23400	24000	24400	23250	1930918	45643221050	00	0.00	N	5	-500
142	20240514	23900	22900	24550	21850	4727413	112075286550	00	0.00	N	2	950
143	20240513	22950	22400	23200	21600	3438496	77670605650	00	0.00	N	2	950
144	20240510	22000	22150	22300	21550	2094227	45996594650	00	0.00	N	2	100
145	20240509	21900	22400	22750	21650	3885341	86094277300	00	0.00	N	2	200
146	20240508	21700	21500	21950	21050	2969261	64325712100	00	0.00	N	3	0
147	20240507	21700	21400	21850	20750	5818336	124176793050	00	0.00	N	2	1000
148	20240503	20700	19210	21200	18900	14934588	302865747230	00	0.00	N	2	3060
149	20240502	17640	17430	17720	17270	254362	4457459190	00	0.00	N	2	190
150	20240430	17450	16880	17740	16880	464869	8106787650	00	0.00	N	2	580
151	20240429	16870	16770	16870	16700	118515	1990047470	00	0.00	N	2	180
152	20240426	16690	16650	16720	16520	120820	2007505000	00	0.00	N	2	140
153	20240425	16550	16450	16800	16380	162438	2705012430	00	0.00	N	2	50
154	20240424	16500	16120	16630	16080	165384	2703004780	00	0.00	N	2	490
155	20240423	16010	16020	16070	15960	109773	1757017020	00	0.00	N	2	50
156	20240422	15960	16010	16120	15940	102634	1640457570	00	0.00	N	5	-30
157	20240419	15990	16230	16230	15830	216513	3462255400	00	0.00	N	5	-250
158	20240418	16240	16140	16250	16040	139263	2249854150	00	0.00	N	2	110
159	20240417	16130	16100	16390	16030	161995	2618580770	00	0.00	N	2	30
160	20240416	16100	16600	16600	16010	359615	5823329630	00	0.00	N	5	-590
161	20240415	16690	16940	16990	16620	165929	2774604480	00	0.00	N	5	-360
162	20240412	17050	17150	17540	17050	200921	3477127300	00	0.00	N	2	100
163	20240411	16950	16900	17130	16800	122140	2070407030	00	0.00	N	5	-110
164	20240409	17060	17160	17250	16980	156551	2672740380	00	0.00	N	5	-190
165	20240408	17250	17600	17610	17090	188698	3247304550	00	0.00	N	5	-310
166	20240405	17560	17320	17570	17270	143460	2500643230	00	0.00	N	2	60
167	20240404	17500	17390	17710	17300	232748	4063034900	00	0.00	N	2	170
168	20240403	17330	17560	17600	17320	244647	4264735040	00	0.00	N	5	-440
169	20240402	17770	17620	17790	17370	351589	6188857310	00	0.00	N	3	0
170	20240401	17770	17120	17810	17100	651560	11434216260	00	0.00	N	2	710
171	20240329	17060	16900	17070	16500	414184	6940711270	00	0.00	N	2	140
172	20240328	16920	16830	16930	16750	634815	10397500560	00	0.00	N	2	120
173	20240327	16800	16910	16930	16740	341451	5743232030	00	0.00	N	5	-120
174	20240326	16920	17040	17150	16910	197797	3361990010	00	0.00	N	5	-90
175	20240325	17010	17400	17430	16950	283177	4847099030	00	0.00	N	5	-390
176	20240322	17400	17470	17500	17330	208824	3631307010	00	0.00	N	5	-180
177	20240321	17580	17650	17730	17430	252495	4436280420	00	0.00	N	5	-40
178	20240320	17620	17310	17780	17220	387782	6805540790	00	0.00	N	2	330
179	20240319	17290	17190	17420	17080	198546	3431905410	00	0.00	N	2	100
180	20240318	17190	17100	17190	17000	162126	2768471970	00	0.00	N	2	110
181	20240315	17080	17050	17120	16890	188843	3208013840	00	0.00	N	2	60
182	20240314	17020	17260	17340	16970	312188	5325941430	00	0.00	N	5	-230
183	20240313	17250	17240	17510	17170	250727	4352060670	00	0.00	N	5	-20
184	20240312	17270	17260	17380	17200	182277	3153141500	00	0.00	N	2	30
185	20240311	17240	17090	17260	16990	153312	2631894180	00	0.00	N	2	150
186	20240308	17090	16830	17330	16780	287042	4903727030	00	0.00	N	2	330
187	20240307	16760	16710	16850	16380	331058	5511370450	00	0.00	N	2	50
188	20240306	16710	16840	16930	16710	307730	5164715800	00	0.00	N	5	-230
189	20240305	16940	17000	17220	16890	252830	4294527970	00	0.00	N	5	-160
190	20240304	17100	17110	17240	16830	366938	6238668210	00	0.00	N	2	30
191	20240229	17070	17150	17200	16930	292604	4993021600	00	0.00	N	5	-40
192	20240228	17110	17230	17290	17060	228789	3925877380	00	0.00	N	2	10
193	20240227	17100	17690	17690	17100	497835	8598091180	00	0.00	N	5	-510
194	20240226	17610	17630	17680	17460	205089	3603617910	00	0.00	N	2	80
195	20240223	17530	17760	17760	17450	350936	6161336330	00	0.00	N	5	-90
196	20240222	17620	17490	17820	17470	337748	5963749730	00	0.00	N	2	200
197	20240221	17420	17680	17760	17390	509199	8909615190	00	0.00	N	5	-220
198	20240220	17640	17640	18190	17580	598368	10664067300	00	0.00	N	3	0
199	20240219	17640	17830	17990	17310	708182	12474270740	00	0.00	N	5	-190
200	20240216	17830	17950	18070	17810	956162	17554663180	00	0.00	N	5	-190
201	20240215	18020	18250	18380	18000	389963	7054612670	00	0.00	N	5	-180
202	20240214	18200	18090	18270	17950	218263	3960272100	00	0.00	N	2	50
203	20240213	18150	18060	18210	17920	332792	6016043130	00	0.00	N	2	90
204	20240208	18060	18220	18390	18060	301835	5482558800	00	0.00	N	5	-110
205	20240207	18170	18300	18450	18080	189023	3450571140	00	0.00	N	5	-180
206	20240206	18350	18170	18370	17980	199505	3623192290	00	0.00	N	2	50
207	20240205	18300	18190	18360	18050	208957	3810090270	00	0.00	N	2	150
208	20240202	18150	18120	18440	17960	415260	7546994040	00	0.00	N	2	200
209	20240201	17950	18080	18240	17860	576881	10375199830	00	0.00	N	5	-340
210	20240131	18290	18770	18800	18280	324299	6006906250	00	0.00	N	5	-500
211	20240130	18790	19300	19300	18680	312964	5906434020	00	0.00	N	5	-360
212	20240129	19150	19200	19590	18750	444876	8545549720	00	0.00	N	2	230
213	20240126	18920	18820	19080	18650	263362	4959743050	00	0.00	N	5	-20
214	20240125	18940	19380	19380	18780	371795	7047242790	00	0.00	N	5	-250
215	20240124	19190	19660	19680	19050	349057	6724184690	00	0.00	N	5	-410
216	20240123	19600	19700	19760	19300	369058	7211459810	00	0.00	N	3	0
217	20240122	19600	19510	19720	19200	593940	11586734080	00	0.00	N	2	410
218	20240119	19190	18450	19410	18400	720130	13742382560	00	0.00	N	2	1150
219	20240118	18040	18590	18670	17750	625209	11347112220	00	0.00	N	5	-540
220	20240117	18580	19210	19260	18500	380027	7112791540	00	0.00	N	5	-640
221	20240116	19220	19110	19240	18910	146207	2795976050	00	0.00	N	2	110
222	20240115	19110	19190	19540	19030	305502	5871006200	00	0.00	N	5	-80
223	20240112	19190	19040	19230	19000	198661	3794786220	00	0.00	N	2	120
224	20240111	19070	19430	19490	19070	286704	5505598640	00	0.00	N	5	-270
225	20240110	19340	19610	19610	19220	241822	4684217780	00	0.00	N	5	-180
226	20240109	19520	19760	19880	19350	343247	6730322830	00	0.00	N	2	30
227	20240108	19490	19130	19550	19020	390309	7440923690	00	0.00	N	2	420
228	20240105	19070	19530	19530	19000	653711	12523416310	00	0.00	N	5	-480
229	20240104	19550	19960	20200	19440	586715	11557254790	00	0.00	N	5	-440
230	20240103	19990	21150	21300	19900	1466036	29389059010	00	0.00	N	5	-1660
231	20240102	21650	21200	21650	21050	449051	9622126850	00	0.00	N	2	500
232	20231228	21150	21000	21200	20800	271245	5704874600	00	0.00	N	2	250
233	20231227	20900	20900	21000	20700	296746	6185354400	02	0.00	N	3	0
234	20231226	20900	21300	21300	20750	290997	6108240550	00	0.00	N	5	-100
235	20231222	21000	21200	21300	20900	285877	6023599600	00	0.00	N	5	-100
236	20231221	21100	21000	21300	20850	288528	6084164900	00	0.00	N	5	-50
237	20231220	21150	21750	21850	20950	616391	13104340150	00	0.00	N	5	-450
238	20231219	21600	21900	22100	21400	370315	8055103650	00	0.00	N	5	-400
239	20231218	22000	21700	22500	21700	351681	7784024350	00	0.00	N	2	150
240	20231215	21850	22250	22250	21700	522644	11687930150	00	0.00	N	5	-350
241	20231214	22200	22400	22450	21950	420904	9328304050	00	0.00	N	2	200
242	20231213	22000	22200	22500	21950	419581	9307416950	00	0.00	N	5	-150
243	20231212	22150	22450	22600	22150	379812	8476739600	00	0.00	N	5	-300
244	20231211	22450	22050	22550	21850	351715	7817026950	00	0.00	N	2	500
245	20231208	21950	21700	22000	21600	303600	6633235400	00	0.00	N	2	450
246	20231207	21500	21650	21700	21250	321481	6921872500	00	0.00	N	5	-300
247	20231206	21800	21700	21800	21450	248874	5388392150	00	0.00	N	2	400
248	20231205	21400	21800	21800	21350	369934	7984507950	00	0.00	N	5	-550
249	20231204	21950	21700	22200	21650	520930	11434085500	00	0.00	N	2	300
250	20231201	21650	21750	21800	21450	444412	9636054150	00	0.00	N	3	0
251	20231130	21650	21250	21850	20950	565610	12162796950	00	0.00	N	2	400
252	20231129	21250	21350	21700	21100	584198	12494231200	00	0.00	N	2	100
253	20231128	21150	20750	21750	20700	789658	16766180800	00	0.00	N	2	750
254	20231127	20400	20350	20700	20300	170075	3480728750	00	0.00	N	2	50
255	20231124	20350	20550	20700	20250	213470	4366114050	00	0.00	N	5	-250
256	20231123	20600	21300	21700	20500	402975	8453696700	00	0.00	N	5	-350
257	20231122	20950	20950	21300	20900	354030	7687198800	00	0.00	N	5	-200
258	20231121	21150	21150	21400	21000	243028	5151896750	00	0.00	N	5	-100
259	20231120	21250	20850	21350	20850	414902	8776808600	00	0.00	N	2	600
260	20231117	20650	21050	21050	20550	229998	4783055100	00	0.00	N	5	-300
261	20231116	20950	21050	21050	20700	287484	6011030900	00	0.00	N	3	0
262	20231115	20950	21400	21450	20900	443559	9371592050	00	0.00	N	3	0
263	20231114	20950	20350	21000	20000	326402	6747094500	00	0.00	N	2	800
264	20231113	20150	20950	21000	20150	221221	4520202900	00	0.00	N	5	-600
265	20231110	20750	20500	21000	20150	208154	4299340050	00	0.00	N	2	100
266	20231109	20650	20150	21200	19550	807165	16817464600	00	0.00	N	2	550
267	20231108	20100	20100	20800	20050	526861	10760747300	00	0.00	N	2	140
268	20231107	19960	20150	20250	19650	278323	5551923270	00	0.00	N	5	-140
269	20231106	20100	20150	20300	19850	506890	10186440810	00	0.00	N	2	350
270	20231103	19750	19800	19910	19360	258452	5075689000	00	0.00	N	2	30
271	20231102	19720	19100	19930	19100	398427	7809340920	00	0.00	N	2	1140
272	20231101	18580	19130	19230	18550	162970	3065016890	00	0.00	N	5	-120
273	20231031	18700	19060	19180	18540	184011	3458307980	00	0.00	N	5	-180
274	20231030	18880	18400	19130	18400	127188	2406279840	00	0.00	N	2	350
275	20231027	18530	18460	18910	18200	173129	3210343230	00	0.00	N	2	70
276	20231026	18460	19150	19180	18340	326374	6114978020	00	0.00	N	5	-1140
277	20231025	19600	19760	19770	19350	125914	2463881840	00	0.00	N	3	0
278	20231024	19600	18860	19700	18760	262396	5058701530	00	0.00	N	2	890
279	20231023	18710	18700	19270	18700	201561	3817032810	00	0.00	N	5	-240
280	20231020	18950	18850	19400	18470	398321	7528336670	00	0.00	N	5	-200
281	20231019	19150	19950	19950	19090	486089	9402721090	00	0.00	N	5	-1100
282	20231018	20250	20200	20400	19980	224729	4526227440	00	0.00	N	5	-50
283	20231017	20300	19950	20550	19950	207060	4194900180	00	0.00	N	2	390
284	20231016	19910	20100	20250	19750	243397	4850946380	00	0.00	N	5	-490
285	20231013	20400	20550	20700	20200	173841	3551370800	00	0.00	N	2	50
286	20231012	20350	20450	20750	20250	217258	4439595650	00	0.00	N	3	0
287	20231011	20350	20050	20700	20050	292814	5944626850	00	0.00	N	2	680
288	20231010	19670	19850	20600	19590	330431	6632888300	00	0.00	N	5	-90
289	20231006	19760	20100	20300	19630	318512	6321956920	00	0.00	N	5	-290
290	20231005	20050	20300	20550	20000	173803	3512779510	00	0.00	N	5	-100
291	20231004	20150	20650	21000	20050	320240	6532592650	00	0.00	N	5	-700
292	20230927	20850	20200	20900	20050	277364	5682807700	00	0.00	N	2	400
293	20230926	20450	21500	21500	20300	415622	8583522050	00	0.00	N	5	-850
294	20230925	21300	21250	21550	21050	177114	3779018350	00	0.00	N	2	50
295	20230922	21250	20900	21400	20750	238870	5051916500	00	0.00	N	2	100
296	20230921	21150	21800	22000	21050	440827	9400738800	00	0.00	N	5	-950
297	20230920	22100	22300	22500	21800	203832	4504083350	00	0.00	N	5	-250
298	20230919	22350	22600	23050	22100	538909	12118131850	00	0.00	N	3	0
299	20230918	22350	22550	22950	22350	558909	12653012950	00	0.00	N	2	250
300	20230915	22100	22100	22250	21900	242367	5351600150	00	0.00	N	2	250
301	20230914	21850	21500	22300	21400	413361	9042402550	00	0.00	N	2	450
302	20230913	21400	21800	22200	21200	616158	13265126150	00	0.00	N	5	-600
303	20230912	22000	22650	22650	21900	724711	16032130800	00	0.00	N	5	-500
304	20230911	22500	22550	22800	22300	365324	8221947600	00	0.00	N	5	-200
305	20230908	22700	22400	22900	22150	509600	11524746800	00	0.00	N	2	50
306	20230907	22650	23550	23600	22200	1812620	41111526300	00	0.00	N	5	-1750
307	20230906	24400	24700	24750	24200	398468	9725125150	00	0.00	N	5	-300
308	20230905	24700	23550	25150	23500	857359	20642655600	00	0.00	N	2	1050
309	20230904	23650	24400	24400	23550	393468	9364934850	00	0.00	N	5	-500
310	20230901	24150	24200	24400	23800	425358	10297665500	00	0.00	N	2	50
311	20230831	24100	24500	24500	23750	307180	7366147850	00	0.00	N	3	0
312	20230830	24100	24450	24550	24050	503153	12233935950	00	0.00	N	2	200
313	20230829	23900	23350	24050	23350	573061	13612532500	00	0.00	N	2	750
314	20230828	23150	23400	23500	22950	256623	5940421250	00	0.00	N	5	-50
315	20230825	23200	23400	23650	22950	356904	8281319600	00	0.00	N	5	-700
316	20230824	23900	24000	24150	23350	481765	11482883400	00	0.00	N	2	400
317	20230823	23500	23000	24100	22500	524477	12371507300	00	0.00	N	2	450
318	20230822	23050	23350	23550	22900	284282	6594593900	00	0.00	N	5	-50
319	20230821	23100	23750	23800	23050	237230	5527638350	00	0.00	N	5	-300
320	20230818	23400	23350	23850	23150	303955	7151902250	00	0.00	N	5	-300
321	20230817	23700	23100	24200	22900	497746	11728211900	00	0.00	N	2	550
322	20230816	23150	23950	24550	23150	420673	9935800800	00	0.00	N	5	-1100
323	20230814	24250	23850	24550	23450	556358	13368234850	00	0.00	N	2	150
324	20230811	24100	22550	24350	22500	1112154	26489118000	00	0.00	N	2	1700
325	20230810	22400	22600	22750	22100	534902	11967678600	00	0.00	N	5	-500
326	20230809	22900	22900	23200	22600	381411	8714892650	00	0.00	N	3	0
327	20230808	22900	23600	23750	22750	360891	8317832700	00	0.00	N	5	-700
328	20230807	23600	23150	23900	22300	488960	11316966150	00	0.00	N	2	200
329	20230804	23400	24200	24400	23200	581976	13708393250	00	0.00	N	5	-850
330	20230803	24250	25250	25500	24150	507746	12542889150	00	0.00	N	5	-550
331	20230802	24800	24700	26250	24500	892861	22671315000	00	0.00	N	2	150
332	20230801	24650	24050	24650	23750	490535	11886023750	00	0.00	N	2	700
333	20230731	23950	24450	24500	23750	519081	12479940350	00	0.00	N	5	-350
334	20230728	24300	24900	25000	24000	607957	14756965800	00	0.00	N	5	-850
335	20230727	25150	24750	25450	24750	398230	10003002400	00	0.00	N	2	350
336	20230726	24800	25800	26000	24650	666942	16712128700	00	0.00	N	5	-1000
337	20230725	25800	26400	26750	25750	402059	10488041800	00	0.00	N	5	-600
338	20230724	26400	26500	26750	26000	325246	8590171600	00	0.00	N	2	100
339	20230721	26300	26300	26850	25850	370631	9776108150	00	0.00	N	5	-350
340	20230720	26650	26850	27050	26450	411295	10976984850	00	0.00	N	5	-250
341	20230719	26900	27200	27900	26650	714999	19451419750	00	0.00	N	3	0
342	20230718	26900	27450	27500	26600	453590	12187259300	00	0.00	N	5	-500
343	20230717	27400	27950	28150	27200	474159	13095681800	00	0.00	N	5	-350
344	20230714	27750	27300	28000	26600	814832	22376060900	00	0.00	N	2	950
345	20230713	26800	27000	27200	26600	487735	13100937800	00	0.00	N	3	0
346	20230712	26800	27350	27400	26450	439968	11761681400	00	0.00	N	5	-550
347	20230711	27350	26900	27350	26350	471730	12748916000	00	0.00	N	2	500
348	20230710	26850	27850	28000	26750	444771	12146043450	00	0.00	N	5	-1200
349	20230707	28050	28350	28650	27800	387563	10901063700	00	0.00	N	5	-50
350	20230706	28100	28350	29350	27800	823795	23488271250	00	0.00	N	5	-450
351	20230705	28550	28300	29200	28200	635655	18232434950	00	0.00	N	2	350
352	20230704	28200	27850	28500	27750	510615	14379650650	00	0.00	N	2	600
353	20230703	27600	27400	27950	27000	584575	16151448800	00	0.00	N	2	600
354	20230630	27000	26850	27150	26150	353110	9473126050	00	0.00	N	2	300
355	20230629	26700	26400	27050	26350	405810	10848266550	00	0.00	N	2	200
356	20230628	26500	27050	27400	26450	311068	8366041050	00	0.00	N	5	-500
357	20230627	27000	26550	27050	25800	491251	13025705650	00	0.00	N	2	200
358	20230626	26800	26700	27000	26350	291820	7774022600	00	0.00	N	2	50
359	20230623	26750	26900	27100	26450	354547	9492824500	00	0.00	N	2	250
360	20230622	26500	26600	27000	26300	422306	11217666400	00	0.00	N	5	-450
361	20230621	26950	27650	28300	26900	589862	16210400250	00	0.00	N	5	-950
362	20230620	27900	28650	29000	27200	1144339	31745687350	00	0.00	N	5	-500
363	20230619	28400	27300	29000	27100	1778738	50305133550	00	0.00	N	2	1200
364	20230616	27200	26900	27350	26550	552208	14900508200	00	0.00	N	2	400
365	20230615	26800	26250	27000	26150	538526	14352458350	00	0.00	N	2	550
366	20230614	26250	26900	26950	25850	1031839	27055405550	00	0.00	N	5	-600
367	20230613	26850	27200	27350	26600	641778	17284466300	00	0.00	N	5	-100
368	20230612	26950	27250	27500	26550	661068	17847113350	00	0.00	N	2	100
369	20230609	26850	26600	26900	26100	492525	13108752400	00	0.00	N	2	350
370	20230608	26500	26550	26700	26100	869332	22981203000	00	0.00	N	5	-500
371	20230607	27000	26100	27500	25800	2250586	60581415700	00	0.00	N	2	1450
372	20230605	25550	26200	26200	25350	672011	17262008100	00	0.00	N	5	-600
373	20230602	26150	25600	26250	25250	1164321	30136069900	00	0.00	N	2	900
374	20230601	25250	25000	25350	24750	466861	11703815450	00	0.00	N	2	150
375	20230531	25100	25350	25850	24950	810969	20512314800	00	0.00	N	5	-450
376	20230530	25550	24650	25600	24600	1295733	32850066750	00	0.00	N	2	1200
377	20230526	24350	24700	25000	24350	602279	14874645350	00	0.00	N	5	-150
378	20230525	24500	24850	25100	24250	653838	16103026700	00	0.00	N	5	-50
379	20230524	24550	24050	24750	23850	538639	13196588400	00	0.00	N	2	300
380	20230523	24250	24000	24300	23650	434187	10437109450	00	0.00	N	2	250
381	20230522	24000	24350	24800	24000	528967	12850731250	00	0.00	N	5	-350
382	20230519	24350	23900	24450	23800	913212	22071610800	00	0.00	N	2	650
383	20230518	23700	23650	24000	23350	372976	8859707400	00	0.00	N	2	100
384	20230517	23600	23050	24050	23050	636126	15103826450	00	0.00	N	2	450
385	20230516	23150	23850	23850	22550	876212	20121733900	00	0.00	N	5	-550
386	20230515	23700	24250	24300	23400	449739	10670247500	00	0.00	N	5	-600
387	20230512	24300	23700	24800	23300	1163030	28328516450	00	0.00	N	2	750
388	20230511	23550	23600	23800	23250	512340	12078401800	00	0.00	N	2	50
389	20230510	23500	23050	23750	22800	457240	10728820450	00	0.00	N	2	450
390	20230509	23050	23400	23500	22750	461141	10635730300	00	0.00	N	5	-400
391	20230508	23450	22450	24000	22450	1685984	39655470450	00	0.00	N	2	1400
392	20230504	22050	23300	23350	21650	1014406	22657727200	00	0.00	N	5	-1250
393	20230503	23300	23000	23550	22950	273679	6363895050	00	0.00	N	5	-50
394	20230502	23350	23200	23400	22950	232213	5400958200	00	0.00	N	2	300
395	20230428	23050	23200	23900	22950	528809	12366963900	00	0.00	N	2	50
396	20230427	23000	22650	23200	22500	267073	6111992550	00	0.00	N	2	250
397	20230426	22750	22500	23300	22350	390987	8963823150	00	0.00	N	2	150
398	20230425	22600	22850	23250	22200	506731	11467950500	00	0.00	N	5	-250
399	20230424	22850	23400	23500	22700	628680	14441542350	00	0.00	N	5	-700
400	20230421	23550	23200	24100	22900	734457	17355291150	00	0.00	N	2	400
401	20230420	23150	23900	24100	23050	631490	14860144900	00	0.00	N	5	-750
402	20230419	23900	22850	24000	22550	886827	20777159200	00	0.00	N	2	1100
403	20230418	22800	23150	23600	22700	528348	12120921100	00	0.00	N	5	-300
404	20230417	23100	23500	23550	22800	625256	14393130100	00	0.00	N	5	-400
405	20230414	23500	23700	23700	23250	389940	9138798400	00	0.00	N	2	200
406	20230413	23300	23500	23650	23050	596115	13921568900	00	0.00	N	5	-250
407	20230412	23550	23800	23900	23200	626838	14745277500	00	0.00	N	5	-250
408	20230411	23800	23700	24700	23400	1293532	31172787250	00	0.00	N	2	250
409	20230410	23550	23500	23700	23000	664051	15464458150	00	0.00	N	2	100
410	20230407	23450	23150	23700	23050	625894	14657616700	00	0.00	N	2	550
411	20230406	22900	24050	24050	22750	1204427	27853512000	00	0.00	N	5	-1250
412	20230405	24150	24150	24950	24000	956008	23297516750	00	0.00	N	2	300
413	20230404	23850	24450	24500	23700	721144	17321345750	00	0.00	N	5	-650
414	20230403	24500	25050	25050	24100	966379	23633636850	00	0.00	N	5	-500
415	20230331	25000	26100	26150	24800	1096842	27765637900	00	0.00	N	5	-1100
416	20230330	26100	26000	26400	25300	1126477	29081959450	00	0.00	N	2	350
417	20230329	25750	26400	26600	25400	1188435	30744632950	00	0.00	N	5	-600
418	20230328	26350	24200	26350	24000	2466424	63352073950	00	0.00	N	2	2200
419	20230327	24150	24450	24450	23350	837076	20065812450	00	0.00	N	2	200
420	20230324	23950	23400	24550	23250	1838094	44139290450	00	0.00	N	2	1050
421	20230323	22900	22050	23150	22000	873325	19924565600	00	0.00	N	2	550
422	20230322	22350	22100	22500	21900	426150	9457985350	00	0.00	N	2	400
423	20230321	21950	22600	22650	21950	517345	11461901450	00	0.00	N	5	-300
424	20230320	22250	22450	22900	21550	2862034	63670474750	00	0.00	N	5	-50
425	20230317	22300	24700	25150	22250	2462374	57071361950	00	0.00	N	5	-1800
426	20230316	24100	22400	24400	22200	1821622	43146958700	00	0.00	N	2	1700
427	20230315	22400	22400	23100	21950	943474	21230696750	00	0.00	N	2	650
428	20230314	21750	23700	23800	21750	1354685	30359227850	00	0.00	N	5	-2050
429	20230313	23800	23500	24150	22800	1006552	23667603650	00	0.00	N	5	-150
430	20230310	23950	24300	24300	23450	958856	22811777950	00	0.00	N	5	-850
431	20230309	24800	25250	25450	24500	1024666	25654877550	00	0.00	N	5	-400
432	20230308	25200	24200	25850	24150	1571966	39780739900	00	0.00	N	2	700
433	20230307	24500	24550	24850	23750	1028968	24990360250	00	0.00	N	5	-200
434	20230306	24700	22750	25250	22600	1407876	34128161300	00	0.00	N	2	2200
435	20230303	22500	22800	23000	22300	516714	11697771300	00	0.00	N	5	-250
436	20230302	22750	23700	23750	22700	707609	16273323400	00	0.00	N	5	-900
437	20230228	23650	23650	24100	23250	562535	13333682200	00	0.00	N	2	100
438	20230227	23550	23600	24050	23400	340464	8050290650	00	0.00	N	5	-400
439	20230224	23950	24900	24950	23650	509379	12299289000	00	0.00	N	5	-800
440	20230223	24750	24400	24850	23950	521783	12783492850	00	0.00	N	2	750
441	20230222	24000	24400	25050	23950	538187	13142052750	00	0.00	N	5	-950
442	20230221	24950	24300	25400	24000	1417803	35221058300	00	0.00	N	2	700
443	20230220	24250	23400	24300	22300	815241	19223223850	00	0.00	N	2	950
444	20230217	23300	23300	23700	23050	575333	13446498650	00	0.00	N	5	-500
445	20230216	23800	22900	23950	22650	821850	19361744400	00	0.00	N	2	1300
446	20230215	22500	22850	23550	22400	630773	14416238200	00	0.00	N	5	-200
447	20230214	22700	22950	23250	22150	667362	15177009850	00	0.00	N	5	-200
448	20230213	22900	22650	23300	22600	388279	8927727650	00	0.00	N	2	100
449	20230210	22800	23400	23500	22400	614313	14042485100	00	0.00	N	5	-650
450	20230209	23450	23500	23700	23150	543446	12737184100	00	0.00	N	5	-350
451	20230208	23800	23500	23950	23250	1122270	26513443500	00	0.00	N	2	450
452	20230207	23350	21250	23350	21000	2104419	47470984950	00	0.00	N	2	2150
453	20230206	21200	21300	21400	21100	389650	8269868100	00	0.00	N	5	-100
454	20230203	21300	21100	21500	20800	514698	10955496150	00	0.00	N	2	200
455	20230202	21100	21000	21400	20900	797338	16840400600	00	0.00	N	2	400
456	20230201	20700	20550	21100	20500	386400	8033567000	00	0.00	N	2	200
457	20230131	20500	20600	20700	20300	448541	9190629150	00	0.00	N	5	-150
458	20230130	20650	21450	21600	20600	659558	13827170450	00	0.00	N	5	-650
459	20230127	21300	21500	21700	21200	612246	13083626650	00	0.00	N	3	0
460	20230126	21300	21300	21550	21050	439660	9358531050	00	0.00	N	2	50
461	20230125	21250	21500	21550	21250	716020	14807688550	00	0.00	N	2	200
462	20230120	21050	21050	21200	20800	288108	6042895250	00	0.00	N	5	-50
463	20230119	21100	20900	21200	20700	276300	5789928050	00	0.00	N	2	50
464	20230118	21050	20900	21150	20550	353027	7385102500	00	0.00	N	2	100
465	20230117	20950	21350	21450	20850	506909	10680160500	00	0.00	N	5	-350
466	20230116	21300	21500	21550	21150	542609	11584845550	00	0.00	N	5	-100
467	20230113	21400	21600	21750	21200	389838	8344528500	00	0.00	N	5	-50
468	20230112	21450	22150	22150	21300	528799	11399997500	00	0.00	N	5	-350
469	20230111	21800	22000	22300	21650	376337	8252069350	00	0.00	N	2	150
470	20230110	21650	21700	22450	21600	404923	8899837400	00	0.00	N	2	50
471	20230109	21600	21950	22200	21400	423466	9180876700	00	0.00	N	2	50
472	20230106	21550	20900	21850	20850	482846	10395444450	00	0.00	N	2	650
473	20230105	20900	22200	22200	20050	1534255	31981526600	00	0.00	N	5	-1050
474	20230104	21950	21700	22400	21550	837722	17882122800	00	0.00	N	5	-400
475	20230103	22350	21700	22700	21200	429606	9448627150	00	0.00	N	2	650
476	20230102	21700	22300	22850	21500	291030	6407876050	00	0.00	N	5	-750
477	20221229	22450	22850	22950	21900	1160804	25275206550	00	0.00	N	5	-800
478	20221228	23250	23600	23750	22850	515951	11925080300	02	0.00	N	5	-600
479	20221227	23850	24200	24450	23550	366296	8763818700	00	0.00	N	5	-450
480	20221226	24300	23650	24500	23600	354387	8567374050	00	0.00	N	2	700
481	20221223	23600	23950	23950	23350	382651	9052629000	00	0.00	N	5	-950
482	20221222	24550	24350	24750	24150	218415	5345106300	00	0.00	N	2	350
483	20221221	24200	24400	24500	23850	229597	5530229550	00	0.00	N	2	50
484	20221220	24150	24700	24950	24000	228418	5578962950	00	0.00	N	5	-700
485	20221219	24850	25150	25200	24700	306045	7617700350	00	0.00	N	5	-250
486	20221216	25100	24800	25700	24750	485619	12211922050	00	0.00	N	5	-200
487	20221215	25300	24650	25350	24450	359743	9038582800	00	0.00	N	2	600
488	20221214	24700	23650	25100	23600	562481	13785636950	00	0.00	N	2	1200
489	20221213	23500	23750	24050	23200	373634	8776546250	00	0.00	N	5	-150
490	20221212	23650	23900	24000	23400	201413	4780469750	00	0.00	N	5	-450
491	20221209	24100	24100	24350	23800	382779	9183221250	00	0.00	N	2	250
492	20221208	23850	24450	24650	23850	707685	17034733400	00	0.00	N	5	-900
493	20221207	24750	24600	25000	24300	397786	9788496200	00	0.00	N	5	-200
494	20221206	24950	25550	25550	24800	320800	8053784450	00	0.00	N	5	-800
495	20221205	25750	25950	26200	25200	297915	7605333800	00	0.00	N	5	-50
496	20221202	25800	26500	26500	25800	270904	7055256400	00	0.00	N	5	-900
497	20221201	26700	26750	27100	26500	455488	12197008400	00	0.00	N	2	600
498	20221130	26100	26100	26200	25000	562778	14430298750	00	0.00	N	5	-50
499	20221129	26150	25600	26250	25600	361072	9399680550	00	0.00	N	2	200
500	20221128	25950	26350	26400	25750	379343	9872664600	00	0.00	N	5	-850
501	20221125	26800	27350	27350	26600	159876	4289173950	00	0.00	N	5	-400
502	20221124	27200	27100	27450	26750	197433	5352815400	00	0.00	N	2	200
503	20221123	27000	26800	27100	26350	269651	7226219300	00	0.00	N	2	400
504	20221122	26600	26400	26800	26150	260261	6901385750	00	0.00	N	5	-200
505	20221121	26800	27500	27650	26700	319744	8645380200	00	0.00	N	5	-600
506	20221118	27400	27800	28900	27350	654104	18309279700	00	0.00	N	5	-350
507	20221117	27750	26500	27800	26050	399606	10701552800	00	0.00	N	2	950
508	20221116	26800	26250	27200	26050	718298	19189666550	00	0.00	N	2	800
509	20221115	26000	24900	26000	24800	549042	14070175900	00	0.00	N	2	1300
510	20221114	24700	25700	25750	24500	546317	13582089550	00	0.00	N	5	-950
511	20221111	25650	24750	25700	24600	1004145	25350763300	00	0.00	N	2	2000
512	20221110	23650	23600	24150	23450	344979	8211364000	00	0.00	N	5	-250
513	20221109	23900	24300	24500	23800	383987	9260796650	00	0.00	N	5	-200
514	20221108	24100	23800	24500	23700	367380	8874789100	00	0.00	N	2	450
515	20221107	23650	23400	23700	22950	384459	9003877750	00	0.00	N	2	200
516	20221104	23450	23100	23650	22600	782142	18004314450	00	0.00	N	3	0
517	20221103	23450	22800	23550	22600	637516	14668258150	00	0.00	N	3	0
518	20221102	23450	23450	23700	23150	327600	7676466350	00	0.00	N	5	-150
519	20221101	23600	23750	23800	23150	535173	12585860900	00	0.00	N	5	-500
520	20221031	24100	24600	24850	23850	699779	17035129250	00	0.00	N	2	400
521	20221028	23700	23000	24300	23000	766837	18254852050	00	0.00	N	2	250
522	20221027	23450	23600	23600	21800	1449755	33098041100	00	0.00	N	2	50
523	20221026	23400	26200	26200	23250	1916388	45962271400	00	0.00	N	5	-2200
524	20221025	25600	25500	26250	25450	311482	8032858850	00	0.00	N	2	150
525	20221024	25450	25400	25850	25250	386661	9881378800	00	0.00	N	2	650
526	20221021	24800	25200	25400	24700	223972	5579844450	00	0.00	N	5	-200
527	20221020	25000	26150	26400	25000	331251	8399988300	00	0.00	N	5	-950
528	20221019	25950	26750	26800	25200	704191	18290921550	00	0.00	N	5	-850
529	20221018	26800	26900	27350	26150	314109	8378451700	00	0.00	N	2	350
530	20221017	26450	25800	26550	25750	673032	17723615150	00	0.00	N	2	50
531	20221014	26400	26400	26700	25800	409289	10803467650	00	0.00	N	2	800
532	20221013	25600	26250	26600	25250	585787	15351829150	00	0.00	N	5	-1050
533	20221012	26650	26500	27200	26200	366245	9756094500	00	0.00	N	5	-150
534	20221011	26800	26750	26900	26300	332103	8811870850	00	0.00	N	5	-600
535	20221007	27400	27700	28200	27400	534014	14811469350	00	0.00	N	5	-600
536	20221006	28000	27700	28300	27250	777629	21690841650	00	0.00	N	2	1000
537	20221005	27000	28100	28200	26850	574291	15731557400	00	0.00	N	5	-350
538	20221004	27350	26250	27350	26250	540147	14495394150	00	0.00	N	2	1650
539	20220930	25700	25850	26300	24900	902574	23213916500	00	0.00	N	5	-1200
540	20220929	26900	28000	28550	26600	1090109	29623145150	00	0.00	N	5	-250
541	20220928	27150	29300	29350	26300	1392777	37852904850	00	0.00	N	5	-1950
542	20220927	29100	29750	30050	27150	1287469	36563501950	00	0.00	N	5	-600
543	20220926	29700	30550	31000	29500	490346	14735648150	00	0.00	N	5	-1550
544	20220923	31250	32050	32300	31050	315645	9920493900	00	0.00	N	5	-750
545	20220922	32000	31300	32100	31000	278614	8798218600	00	0.00	N	2	200
546	20220921	31800	32200	32200	31400	195177	6193151000	00	0.00	N	5	-350
547	20220920	32150	32000	32600	31750	344042	11083530650	00	0.00	N	2	600
548	20220919	31550	32550	32650	31250	425178	13491112600	00	0.00	N	5	-950
549	20220916	32500	32150	32850	31950	625013	20251666550	00	0.00	N	2	150
550	20220915	32350	32450	32650	31850	377836	12214755850	00	0.00	N	2	50
551	20220914	32300	31900	33050	31350	796310	25577148300	00	0.00	N	5	-550
552	20220913	32850	32300	33900	32050	1277630	42160151700	00	0.00	N	2	1050
553	20220908	31800	31850	33250	30200	1798590	57314183800	00	0.00	N	2	450
554	20220907	31350	31850	31850	30300	586667	18224309000	00	0.00	N	3	0
555	20220906	31350	30850	31400	30400	407359	12589772650	00	0.00	N	2	750
556	20220905	30600	31600	32200	30050	770257	23736528700	00	0.00	N	5	-550
557	20220902	31150	31550	31900	31000	482291	15120856700	00	0.00	N	5	-400
558	20220901	31550	31200	32100	31000	665971	21062910600	00	0.00	N	5	-50
559	20220831	31600	30350	31850	30100	1893202	59235726150	00	0.00	N	2	1200
560	20220830	30400	28100	30400	28100	1372792	40831711050	00	0.00	N	2	2450
561	20220829	27950	27750	28300	27500	320511	8971937300	00	0.00	N	5	-900
562	20220826	28850	29150	29600	28850	532605	15608263800	00	0.00	N	5	-50
563	20220825	28900	27950	28900	27350	471322	13374363050	00	0.00	N	2	1200
564	20220824	27700	27400	27800	27200	206873	5699034200	00	0.00	N	2	400
565	20220823	27300	27450	27650	26750	556810	15162481250	00	0.00	N	5	-450
566	20220822	27750	28500	28550	27700	436843	12234792850	00	0.00	N	5	-1000
567	20220819	28750	29100	29300	28600	417387	12108148500	00	0.00	N	5	-300
568	20220818	29050	27650	29250	27550	544604	15578705700	00	0.00	N	2	1200
569	20220817	27850	28600	28600	27800	237656	6678701600	00	0.00	N	5	-550
570	20220816	28400	28250	29000	28000	425410	12153048300	00	0.00	N	2	450
571	20220812	27950	28400	28400	27600	410944	11474554750	00	0.00	N	5	-350
572	20220811	28300	28600	28850	28000	406447	11508792650	00	0.00	N	2	200
573	20220810	28100	28300	28450	27850	324579	9137366850	00	0.00	N	5	-400
574	20220809	28500	28850	28950	28100	309230	8794918800	00	0.00	N	5	-250
575	20220808	28750	28450	28900	28200	485803	13814222050	00	0.00	N	5	-150
576	20220805	28900	29600	29700	28550	525349	15161129800	00	0.00	N	5	-700
577	20220804	29600	29550	29800	28800	389851	11462573250	00	0.00	N	2	400
578	20220803	29200	29850	29850	28550	469054	13616462500	00	0.00	N	5	-600
579	20220802	29800	29250	30000	29200	433347	12820561900	00	0.00	N	2	300
580	20220801	29500	29550	30400	29400	743673	22206021200	00	0.00	N	3	0
581	20220729	29500	29550	29600	28750	797391	23304241100	00	0.00	N	2	100
582	20220728	29400	28650	30250	28550	2166413	64194280450	00	0.00	N	2	1300
583	20220727	28100	27650	28350	27500	499750	14055551550	00	0.00	N	2	500
584	20220726	27600	27950	28200	27500	681343	18960932200	00	0.00	N	2	150
585	20220725	27450	27150	27650	26700	646560	17626848200	00	0.00	N	2	150
586	20220722	27300	26350	27700	26000	1136102	30864473150	00	0.00	N	2	1100
587	20220721	26200	25450	26250	25100	561159	14496306600	00	0.00	N	2	1000
588	20220720	25200	25350	25450	24700	638572	16026686800	00	0.00	N	2	300
589	20220719	24900	25100	25100	23650	1099018	26649702950	00	0.00	N	5	-650
590	20220718	25550	25850	26100	25350	435324	11160694300	00	0.00	N	3	0
591	20220715	25550	25650	26400	24900	926549	23845575750	00	0.00	N	2	300
592	20220714	25250	24850	25300	24550	506756	12638078200	00	0.00	N	2	650
593	20220713	24600	26400	26400	23850	1514344	37441638800	00	0.00	N	5	-1700
594	20220712	26300	26200	27000	26000	874530	23187457500	00	0.00	N	2	200
595	20220711	26100	25500	26250	25400	393004	10100285150	00	0.00	N	2	600
596	20220708	25500	26000	26000	25500	315003	8067247700	00	0.00	N	5	-50
597	20220707	25550	25250	25850	25100	352329	8993156400	00	0.00	N	2	650
598	20220706	24900	25550	25550	24900	451329	11367230450	00	0.00	N	5	-550
599	20220705	25450	25350	26000	24750	622755	15859428000	00	0.00	N	2	450
600	20220704	25000	25050	25800	24450	557812	13945864400	00	0.00	N	5	-50
601	20220701	25050	25000	26050	24500	763795	19239665750	00	0.00	N	2	650
602	20220630	24400	25450	25450	24050	507166	12447295950	00	0.00	N	5	-900
603	20220629	25300	24350	25500	24300	514545	12967214000	00	0.00	N	2	550
604	20220628	24750	24600	25300	24550	299998	7460912400	00	0.00	N	2	200
605	20220627	24550	24450	24900	23900	371138	9095777300	00	0.00	N	2	150
606	20220624	24400	23300	24550	23300	531017	12823653350	00	0.00	N	2	1350
607	20220623	23050	23350	24350	22900	614711	14440622650	00	0.00	N	5	-300
608	20220622	23350	24900	24950	23300	521759	12386232000	00	0.00	N	5	-1150
609	20220621	24500	24800	25000	23500	454266	11047300750	00	0.00	N	5	-300
610	20220620	24800	25600	25600	24300	474928	11744260550	00	0.00	N	5	-650
611	20220617	25450	25250	25500	24650	477525	11999993300	00	0.00	N	5	-300
612	20220616	25750	26350	26900	25650	440627	11593589900	00	0.00	N	2	50
613	20220615	25700	25900	26550	25400	370379	9572053900	00	0.00	N	5	-200
614	20220614	25900	25450	26150	25350	461213	11871390750	00	0.00	N	2	50
615	20220613	25850	26100	26400	25200	642751	16605613450	00	0.00	N	5	-1000
616	20220610	26850	26950	27150	26650	251716	6771663250	00	0.00	N	5	-400
617	20220609	27250	27050	27300	26750	304401	8249123700	00	0.00	N	2	50
618	20220608	27200	27250	27750	27150	404386	11087193350	00	0.00	N	2	150
619	20220607	27050	27600	27650	26650	537087	14537196250	00	0.00	N	5	-700
620	20220603	27750	28850	29000	26650	1555238	42846971350	00	0.00	N	5	-1050
621	20220602	28800	28450	28800	27900	519292	14665044250	00	0.00	N	2	650
622	20220531	28150	28100	28700	27950	369055	10410996400	00	0.00	N	5	-100
623	20220530	28250	28550	28800	27700	361693	10158625900	00	0.00	N	5	-100
624	20220527	28350	28450	28450	27900	311059	8747853450	00	0.00	N	2	200
625	20220526	28150	29000	29000	27900	414555	11772097400	00	0.00	N	5	-550
626	20220525	28700	28250	29400	28150	806175	23314268200	00	0.00	N	2	750
627	20220524	27950	28300	28850	27900	349910	9948374550	00	0.00	N	5	-550
628	20220523	28500	28700	29250	28100	488442	14006262550	00	0.00	N	2	200
629	20220520	28300	28050	28500	26750	1115140	30652369350	00	0.00	N	2	350
630	20220519	27950	27150	28500	27100	743307	20779272450	00	0.00	N	2	200
631	20220518	27750	28000	28050	27550	469734	13046240100	00	0.00	N	2	100
632	20220517	27650	26150	27850	26150	783347	21412878450	00	0.00	N	2	1350
633	20220516	26300	26950	27050	26200	324981	8597971150	00	0.00	N	5	-300