KissMeData/323990/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241209	10570	11550	11550	10500	219124	2377985200	00	0.00	N	5	-1080
3	20241206	11650	12060	12080	11600	124995	1464481210	00	0.00	N	5	-300
4	20241205	11950	12050	12160	11830	62899	752263910	00	0.00	N	5	-190
5	20241204	12140	12000	12260	12000	111033	1344452840	00	0.00	N	5	-240
6	20241203	12380	12450	12500	12230	62757	776291060	00	0.00	N	2	110
7	20241202	12270	13470	13700	12200	340655	4356421080	00	0.00	N	5	-930
8	20241129	13200	12920	13370	12800	178563	2348327360	00	0.00	N	2	250
9	20241128	12950	12930	13480	12710	126578	1643723940	00	0.00	N	2	140
10	20241127	12810	12720	12850	12540	65351	832851050	00	0.00	N	2	70
11	20241126	12740	12610	12800	12500	61226	774655140	00	0.00	N	2	130
12	20241125	12610	12080	12900	12080	96381	1205353550	00	0.00	N	2	430
13	20241122	12180	11750	12340	11710	100866	1220829910	00	0.00	N	2	430
14	20241121	11750	11580	11950	11520	60354	707653940	00	0.00	N	2	50
15	20241120	11700	11800	11890	11570	62852	736287920	00	0.00	N	5	-100
16	20241119	11800	11580	12000	11470	106462	1247591780	00	0.00	N	2	250
17	20241118	11550	11440	11670	11260	86131	987561320	00	0.00	N	2	100
18	20241115	11450	11110	11500	11110	89517	1015307010	00	0.00	N	2	180
19	20241114	11270	11550	11640	11270	83378	951881260	00	0.00	N	5	-60
20	20241113	11330	11490	11700	11110	117106	1327647150	00	0.00	N	5	-160
21	20241112	11490	12050	12210	11300	167654	1939096460	00	0.00	N	5	-620
22	20241111	12110	12570	12650	11950	154742	1874174990	00	0.00	N	5	-580
23	20241108	12690	13000	13070	12630	86803	1109960930	00	0.00	N	5	-30
24	20241107	12720	13100	13140	12600	84812	1086286960	00	0.00	N	5	-470
25	20241106	13190	13090	13370	13000	74634	984176440	00	0.00	N	2	90
26	20241105	13100	13080	13290	12930	39282	515152550	00	0.00	N	5	-50
27	20241104	13150	12620	13290	12620	113962	1488615920	00	0.00	N	2	380
28	20241101	12770	12870	12870	12540	50045	636863250	00	0.00	N	5	-130
29	20241031	12900	12650	12900	12330	78091	983679390	00	0.00	N	2	130
30	20241030	12770	12870	12870	12570	64221	815959350	00	0.00	N	5	-80
31	20241029	12850	12670	12880	12510	69389	880720960	00	0.00	N	2	180
32	20241028	12670	12130	12760	12130	85844	1070940890	00	0.00	N	2	470
33	20241025	12200	12670	12670	12020	183655	2252621460	00	0.00	N	5	-490
34	20241024	12690	13320	13320	12670	117565	1509322580	00	0.00	N	5	-510
35	20241023	13200	13000	13400	12800	104293	1358784060	00	0.00	N	2	320
36	20241022	12880	13450	13600	12810	166982	2172655030	00	0.00	N	5	-650
37	20241021	13530	13580	13740	13520	58605	796790290	00	0.00	N	5	-50
38	20241018	13580	13800	13980	13500	102867	1402653160	00	0.00	N	5	-240
39	20241017	13820	13990	14000	13630	81094	1115961630	00	0.00	N	2	170
40	20241016	13650	13900	13940	13630	114743	1575678250	00	0.00	N	5	-320
41	20241015	13970	14130	14190	13920	101860	1425154790	00	0.00	N	5	-150
42	20241014	14120	13930	14950	13920	223237	3188146660	00	0.00	N	2	210
43	20241011	13910	14060	14080	13900	94892	1325674320	00	0.00	N	5	-10
44	20241010	13920	14100	14220	13830	105660	1474926390	00	0.00	N	5	-180
45	20241008	14100	14250	14340	14100	86691	1227575400	00	0.00	N	5	-210
46	20241007	14310	14460	14490	14290	74588	1069449090	00	0.00	N	5	-100
47	20241004	14410	14360	14750	14210	106727	1549247250	00	0.00	N	2	190
48	20241002	14220	14410	14480	14100	88546	1264728880	00	0.00	N	5	-290
49	20240930	14510	14500	16000	14130	678834	10166819940	00	0.00	N	2	160
50	20240927	14350	14290	14590	14280	97947	1411633540	00	0.00	N	2	60
51	20240926	14290	14300	14400	14050	79922	1141417120	00	0.00	N	2	240
52	20240925	14050	14550	14770	14050	79202	1132807660	00	0.00	N	5	-360
53	20240924	14410	14250	14670	14250	49696	717073720	00	0.00	N	2	100
54	20240923	14310	14460	14600	14260	58973	849908980	00	0.00	N	5	-180
55	20240920	14490	14500	14500	14300	94747	1364799980	00	0.00	N	2	190
56	20240919	14300	14000	14440	13980	108686	1540645250	00	0.00	N	2	200
57	20240913	14100	13600	14100	13510	115246	1592832440	00	0.00	N	2	530
58	20240912	13570	13600	13860	13490	118902	1621219090	00	0.00	N	2	60
59	20240911	13510	13940	14180	13500	103496	1424632950	00	0.00	N	5	-430
60	20240910	13940	14100	14400	13900	63816	895510860	00	0.00	N	5	-140
61	20240909	14080	13630	14100	13600	89841	1244506490	00	0.00	N	2	210
62	20240906	13870	13830	14110	13600	142689	1967088610	00	0.00	N	5	-260
63	20240905	14130	14180	14340	13980	109062	1540302310	00	0.00	N	5	-50
64	20240904	14180	14400	14490	14110	166710	2378382520	00	0.00	N	5	-640
65	20240903	14820	15020	15080	14820	74698	1114355010	00	0.00	N	5	-100
66	20240902	14920	15210	15260	14860	122325	1834927620	00	0.00	N	5	-260
67	20240830	15180	14890	15190	14800	95627	1438502270	00	0.00	N	2	350
68	20240829	14830	14950	15250	14750	136485	2040335430	00	0.00	N	5	-170
69	20240828	15000	15130	15200	14990	133155	2004676350	00	0.00	N	5	-100
70	20240827	15100	15300	15460	15070	115144	1747728610	00	0.00	N	5	-10
71	20240826	15110	15130	15560	15100	133528	2032523650	00	0.00	N	5	-20
72	20240823	15130	15150	15360	15050	110275	1672460520	00	0.00	N	5	-90
73	20240822	15220	15770	15770	15120	179903	2758617410	00	0.00	N	5	-420
74	20240821	15640	15950	15990	15500	198163	3099024730	00	0.00	N	5	-250
75	20240820	15890	16020	16130	15860	178691	2848863140	00	0.00	N	5	-60
76	20240819	15950	16000	16320	15750	313946	5035791580	00	0.00	N	2	200
77	20240816	15750	16010	16010	15600	195569	3080526550	00	0.00	N	2	30
78	20240814	15720	16110	17650	15700	1248408	20568656230	00	0.00	N	2	400
79	20240813	15320	15890	15890	15100	202822	3119688450	00	0.00	N	5	-430
80	20240812	15750	15690	16280	15600	253971	4034808470	00	0.00	N	2	120
81	20240809	15630	16000	16410	15580	403531	6392014160	00	0.00	N	5	-30
82	20240808	15660	16000	18100	15520	1847547	31162035190	00	0.00	N	5	-640
83	20240807	16300	15150	16620	15070	396986	6392529750	00	0.00	N	2	1150
84	20240806	15150	13990	15380	13950	314273	4660160560	00	0.00	N	2	1480
85	20240805	13670	15600	15690	13010	405423	5895078700	00	0.00	N	5	-2080
86	20240802	15750	16180	16180	15740	159256	2530785480	00	0.00	N	5	-550
87	20240801	16300	16250	16500	16220	102897	1686226390	00	0.00	N	2	30
88	20240731	16270	16380	16860	16100	163190	2671263800	00	0.00	N	5	-130
89	20240730	16400	16850	17070	16270	234921	3885587880	00	0.00	N	5	-590
90	20240729	16990	16230	17500	16200	764606	13030886520	00	0.00	N	2	770
91	20240726	16220	15870	16320	15810	159560	2570345670	00	0.00	N	2	70
92	20240725	16150	16020	16290	15710	150141	2403940410	00	0.00	N	5	-70
93	20240724	16220	15700	16300	15620	227172	3656594940	00	0.00	N	2	610
94	20240723	15610	15390	15840	15390	84485	1322860740	00	0.00	N	2	220
95	20240722	15390	15660	15660	15230	91467	1409732410	00	0.00	N	5	-270
96	20240719	15660	15580	15860	15540	105531	1650941900	00	0.00	N	5	-130
97	20240718	15790	16170	16170	15670	152968	2417505350	00	0.00	N	5	-250
98	20240717	16040	15900	16340	15800	154274	2490774450	00	0.00	N	2	140
99	20240716	15900	16250	16260	15760	149253	2373005750	00	0.00	N	5	-270
100	20240715	16170	16440	16650	16050	165608	2691829730	00	0.00	N	5	-170
101	20240712	16340	16020	16440	15880	208361	3380309880	00	0.00	N	2	320
102	20240711	16020	16140	16340	15950	145906	2344624980	00	0.00	N	5	-120
103	20240710	16140	16140	16320	16010	146570	2364278590	00	0.00	N	5	-70
104	20240709	16210	16410	16740	16090	287816	4721849130	00	0.00	N	2	10
105	20240708	16200	16000	16620	15710	297316	4838819030	00	0.00	N	2	250
106	20240705	15950	15270	16280	15220	400192	6384411740	00	0.00	N	2	540
107	20240704	15410	15260	15580	15260	113977	1751531020	00	0.00	N	3	0
108	20240703	15410	15400	15680	15250	126212	1942604970	00	0.00	N	5	-20
109	20240702	15430	15960	15980	15430	187346	2916567690	00	0.00	N	5	-570
110	20240701	16000	14960	16080	14910	422106	6644931980	00	0.00	N	2	1100
111	20240628	14900	14910	15060	14760	107244	1595697720	00	0.00	N	5	-10
112	20240627	14910	15050	15410	14910	181183	2738392390	00	0.00	N	5	-230
113	20240626	15140	15230	15370	15100	130606	1983699200	00	0.00	N	5	-180
114	20240625	15320	15180	15450	15100	115375	1760430020	00	0.00	N	2	120
115	20240624	15200	15680	15700	15160	200660	3069317150	00	0.00	N	5	-480
116	20240621	15680	15750	15970	15670	191438	3016766220	00	0.00	N	5	-290
117	20240620	15970	16000	16160	15960	125507	2012914250	00	0.00	N	5	-30
118	20240619	16000	16090	16210	15970	146390	2349284670	00	0.00	N	5	-90
119	20240618	16090	16180	16300	15930	193942	3114880230	00	0.00	N	5	-160
120	20240617	16250	16030	16250	15800	189123	3034425970	00	0.00	N	2	240
121	20240614	16010	15900	16010	15640	254932	4024338930	00	0.00	N	2	20
122	20240613	15990	16220	16310	15990	312047	5016633100	00	0.00	N	5	-210
123	20240612	16200	16690	16690	16160	267802	4368266290	00	0.00	N	5	-280
124	20240611	16480	16230	16780	16230	293576	4839237470	00	0.00	N	2	80
125	20240610	16400	16810	16980	16140	553367	9063406050	00	0.00	N	5	-610
126	20240607	17010	17170	17370	16870	492803	8392231780	00	0.00	N	5	-30
127	20240605	17040	16680	18550	16510	1275130	22194538710	00	0.00	N	2	320
128	20240604	16720	16790	17140	16500	397979	6665274980	00	0.00	N	5	-80
129	20240603	16800	17050	17360	16760	542864	9215953670	00	0.00	N	5	-420
130	20240531	17220	17960	18690	17220	971964	17281145050	00	0.00	N	5	-740
131	20240530	17960	18080	19000	17800	779868	14224664140	00	0.00	N	5	-510
132	20240529	18470	19980	20800	17740	3903943	74639999460	00	0.00	N	5	-1510
133	20240528	19980	19830	21300	19470	1290258	26229573690	00	0.00	N	5	-170
134	20240527	20150	20300	21050	19960	794288	16109048310	00	0.00	N	5	-400
135	20240524	20550	20700	22750	19810	2771855	59083169070	00	0.00	N	5	-400
136	20240523	20950	22700	23500	20500	6360722	141270404650	00	0.00	N	5	-4250
137	20240522	25200	19400	25200	15060	5138210	112377075550	00	0.00	N	1	5810
138	20240521	19390	19100	19800	18890	504977	9759257950	00	0.00	N	2	340
139	20240520	19050	17240	19800	17020	1548726	29064914580	00	0.00	N	2	1810
140	20240517	17240	16140	17460	15930	483090	8157102840	00	0.00	N	2	1150
141	20240516	16090	15690	16280	15690	121239	1954002530	00	0.00	N	2	420
142	20240514	15670	15520	15740	15350	65371	1021187520	00	0.00	N	2	150
143	20240513	15520	15950	15960	15500	134028	2090905320	00	0.00	N	5	-480
144	20240510	16000	16010	16160	15970	60797	974295270	00	0.00	N	2	10
145	20240509	15990	16100	16230	15970	96590	1548155540	00	0.00	N	5	-200
146	20240508	16190	16480	16480	16150	70049	1136429710	00	0.00	N	5	-80
147	20240507	16270	16490	16630	16150	83003	1357389580	00	0.00	N	2	70
148	20240503	16200	16300	16440	16100	59652	969841850	00	0.00	N	2	100
149	20240502	16100	16390	16490	16070	83150	1342195870	00	0.00	N	5	-290
150	20240430	16390	16200	16480	16200	87738	1432698190	00	0.00	N	2	60
151	20240429	16330	15750	16330	15750	132104	2126827550	00	0.00	N	2	580
152	20240426	15750	16100	16190	15560	151997	2397443220	00	0.00	N	5	-300
153	20240425	16050	16850	16850	16040	131019	2121321130	00	0.00	N	5	-250
154	20240424	16300	14500	17200	14350	1142262	17965741440	00	0.00	N	5	-900
155	20240423	17200	17070	17330	17070	101105	1702240430	00	0.00	N	2	130
156	20240422	17070	16840	17270	16840	89406	1528851300	00	0.00	N	2	380
157	20240419	16690	16750	16890	16440	94464	1568515580	00	0.00	N	5	-100
158	20240418	16790	16400	16920	16400	87719	1469182690	00	0.00	N	2	370
159	20240417	16420	16440	16850	16400	113195	1868004660	00	0.00	N	5	-80
160	20240416	16500	16820	17100	16400	203510	3390350510	00	0.00	N	5	-700
161	20240415	17200	17750	17810	17070	156121	2723068580	00	0.00	N	5	-720
162	20240412	17920	17740	18130	17710	80004	1435096790	00	0.00	N	2	150
163	20240411	17770	17900	17910	17650	104681	1858429070	00	0.00	N	5	-230
164	20240409	18000	18100	18240	17950	109903	1984390340	00	0.00	N	5	-110
165	20240408	18110	18320	18320	17870	142354	2567059570	00	0.00	N	5	-210
166	20240405	18320	18550	18550	18100	151201	2762925680	00	0.00	N	5	-310
167	20240404	18630	18850	18960	18360	189631	3527677920	00	0.00	N	5	-80
168	20240403	18710	18380	18980	18200	275418	5129362650	00	0.00	N	5	-160
169	20240402	18870	20050	20350	17510	1888013	34849898710	00	0.00	N	5	-1930
170	20240401	20800	20650	21200	20650	172457	3608835850	00	0.00	N	2	100
171	20240329	20700	20400	21100	20200	307081	6356795550	00	0.00	N	2	150
172	20240328	20550	20050	20900	19510	771295	15636430040	00	0.00	N	5	-900
173	20240327	21450	23100	23600	21450	1043408	23287366500	00	0.00	N	5	-1100
174	20240326	22550	23100	23200	22300	574490	13038683650	00	0.00	N	5	-800
175	20240325	23350	21450	24250	21050	2889412	67053589950	00	0.00	N	2	2050
176	20240322	21300	21350	21450	20800	188232	3989015050	00	0.00	N	2	100
177	20240321	21200	21450	21800	20900	298230	6371791200	00	0.00	N	2	400
178	20240320	20800	21300	21550	20450	207788	4356586700	00	0.00	N	5	-450
179	20240319	21250	21150	21550	20550	259933	5451679250	00	0.00	N	5	-300
180	20240318	21550	19830	22150	19640	715150	15282144840	00	0.00	N	2	1700
181	20240315	19850	20750	20800	19700	299309	5985530780	00	0.00	N	5	-1050
182	20240314	20900	20900	21350	20600	162122	3398791800	00	0.00	N	5	-50
183	20240313	20950	21500	21550	20550	260476	5456837850	00	0.00	N	5	-400
184	20240312	21350	21300	21950	21150	296298	6379584500	00	0.00	N	2	50
185	20240311	21300	21150	22250	21100	261873	5617034100	00	0.00	N	5	-100
186	20240308	21400	20850	21950	20550	398920	8478198600	00	0.00	N	2	250
187	20240307	21150	20250	22500	20250	1028329	22260306050	00	0.00	N	2	750
188	20240306	20400	19120	20900	19020	638824	12997693520	00	0.00	N	2	1030
189	20240305	19370	19170	20050	18950	233442	4511291610	00	0.00	N	2	150
190	20240304	19220	19160	19460	19030	145502	2801937100	00	0.00	N	2	20
191	20240229	19200	19850	19850	19200	250852	4864174850	00	0.00	N	5	-750
192	20240228	19950	19940	20100	19800	150400	2993205330	00	0.00	N	3	0
193	20240227	19950	20100	20450	19810	196294	3920246490	00	0.00	N	5	-250
194	20240226	20200	20550	20750	20050	178369	3615506000	00	0.00	N	5	-150
195	20240223	20350	19880	21350	19830	469282	9663667530	00	0.00	N	2	430
196	20240222	19920	21100	21100	19820	225980	4584270680	00	0.00	N	5	-530
197	20240221	20450	20600	20900	20300	185989	3820042650	00	0.00	N	5	-250
198	20240220	20700	19990	20850	19850	316483	6465036280	00	0.00	N	2	700
199	20240219	20000	20350	20550	19910	151315	3053142280	00	0.00	N	5	-250
200	20240216	20250	19660	20400	19450	199696	3966673790	00	0.00	N	2	700
201	20240215	19550	19470	19600	19290	128302	2500018050	00	0.00	N	2	240
202	20240214	19310	19160	19640	19050	161450	3117701230	00	0.00	N	5	-20
203	20240213	19330	19070	19430	19030	142227	2736945650	00	0.00	N	2	260
204	20240208	19070	19070	19220	18900	85983	1635472650	00	0.00	N	5	-10
205	20240207	19080	19320	19500	19060	87740	1692985810	00	0.00	N	5	-110
206	20240206	19190	19020	19390	18900	95758	1831946460	00	0.00	N	5	-10
207	20240205	19200	19300	19570	19000	81046	1557083410	00	0.00	N	5	-270
208	20240202	19470	19160	19540	19140	92492	1798458550	00	0.00	N	2	310
209	20240201	19160	18800	19240	18790	126147	2395601840	00	0.00	N	2	180
210	20240131	18980	19440	19490	18960	136938	2612838740	00	0.00	N	5	-520
211	20240130	19500	19890	19930	19320	156691	3070305690	00	0.00	N	5	-390
212	20240129	19890	19700	20650	19600	401098	8061157490	00	0.00	N	2	610
213	20240126	19280	19650	19890	19250	217488	4252386880	00	0.00	N	2	380
214	20240125	18900	19510	19510	18690	255578	4838210580	00	0.00	N	5	-610
215	20240124	19510	20300	20300	19500	196634	3869153210	00	0.00	N	5	-790
216	20240123	20300	19930	20850	19820	224145	4577997170	00	0.00	N	2	550
217	20240122	19750	19700	20250	19570	179628	3572239880	00	0.00	N	2	60
218	20240119	19690	20300	20550	19550	215816	4305621100	00	0.00	N	5	-410
219	20240118	20100	20450	20600	19860	140183	2825953920	00	0.00	N	5	-200
220	20240117	20300	20750	20850	19970	136470	2761960780	00	0.00	N	5	-250
221	20240116	20550	20500	21250	20200	162650	3368526550	00	0.00	N	5	-150
222	20240115	20700	21200	21250	20350	180568	3750837500	00	0.00	N	5	-600
223	20240112	21300	22250	22400	21000	268552	5769471950	00	0.00	N	5	-1150
224	20240111	22450	21500	22550	21450	207302	4607046650	00	0.00	N	2	700
225	20240110	21750	22100	22200	21500	161969	3521323150	00	0.00	N	5	-600
226	20240109	22350	22250	22700	22050	193756	4332523800	00	0.00	N	2	400
227	20240108	21950	22150	22600	21850	223370	4939925050	00	0.00	N	5	-450
228	20240105	22400	23250	23300	22300	291541	6600319300	00	0.00	N	5	-500
229	20240104	22900	24000	24050	22400	536832	12360232250	00	0.00	N	5	-1200
230	20240103	24100	24950	24950	23750	579341	14036406100	00	0.00	N	5	-450
231	20240102	24550	22900	24700	22450	1151473	27455863200	00	0.00	N	2	2100
232	20231228	22450	21700	22750	21650	454367	10191332750	00	0.00	N	2	800
233	20231227	21650	21350	22250	21050	319685	6987933950	00	0.00	N	2	50
234	20231226	21600	22600	23100	21550	401805	8892486150	00	0.00	N	5	-700
235	20231222	22300	22750	23050	21800	562219	12577382250	00	0.00	N	5	-450
236	20231221	22750	22300	23500	22000	892560	20079077550	00	0.00	N	2	550
237	20231220	22200	20600	22650	20450	1678001	36990123100	00	0.00	N	2	1450
238	20231219	20750	18660	21450	18660	2359268	47950052720	00	0.00	N	2	1960
239	20231218	18790	18840	18850	18530	189514	3551601820	00	0.00	N	2	60
240	20231215	18730	18350	18810	18290	286552	5308645580	00	0.00	N	2	330
241	20231214	18400	18130	18500	18130	288778	5306142400	00	0.00	N	2	320
242	20231213	18080	18210	18780	17970	320890	5886826150	00	0.00	N	5	-120
243	20231212	18200	18180	18300	17890	160736	2910152060	00	0.00	N	3	0
244	20231211	18200	18190	18440	18110	204916	3742022070	00	0.00	N	2	10
245	20231208	18190	17800	18200	17800	187722	3379552710	00	0.00	N	2	340
246	20231207	17850	17900	18080	17670	159705	2856383210	00	0.00	N	5	-90
247	20231206	17940	17720	18050	17630	191519	3422727860	00	0.00	N	2	260
248	20231205	17680	17510	18190	17430	238509	4232866540	00	0.00	N	2	70
249	20231204	17610	18200	18200	17540	330692	5847243060	00	0.00	N	5	-600
250	20231201	18210	18470	18490	18170	224108	4092667740	00	0.00	N	5	-380
251	20231130	18590	18210	18670	18110	382427	7037558180	00	0.00	N	2	380
252	20231129	18210	18390	18490	18170	174352	3185592320	00	0.00	N	5	-190
253	20231128	18400	17600	18710	17590	533512	9626620930	00	0.00	N	2	300
254	20231127	18100	18410	18580	18100	285415	5188911830	00	0.00	N	5	-300
255	20231124	18400	18750	18800	18400	283173	5243154960	00	0.00	N	5	-530
256	20231123	18930	18570	19190	18230	537811	10100917970	00	0.00	N	2	360
257	20231122	18570	18690	18900	18370	428319	7953949160	00	0.00	N	5	-380
258	20231121	18950	18000	19320	17800	2109454	38958875190	00	0.00	N	5	-2150
259	20231120	21100	20650	21800	20650	188700	4007761450	00	0.00	N	2	500
260	20231117	20600	21350	21450	20600	136398	2843788350	00	0.00	N	5	-550
261	20231116	21150	21300	21500	20600	95484	2014371700	00	0.00	N	5	-150
262	20231115	21300	20800	21450	20550	149135	3132161850	00	0.00	N	2	950
263	20231114	20350	20100	20700	20050	108465	2212000950	00	0.00	N	2	200
264	20231113	20150	21250	21900	20050	215816	4433396300	00	0.00	N	5	-1100
265	20231110	21250	21200	24000	21100	729344	16116790850	01	-16.67	N	2	1250
266	20231109	19999	20166	20416	19541	225672	4482905150	00	0.00	N	5	-333
267	20231108	20333	20916	21458	20166	327792	6822931750	00	0.00	N	5	-583
268	20231107	20916	21166	23999	20041	1497990	33197355300	00	0.00	N	5	-208
269	20231106	21124	20208	21458	19541	626336	12993813500	00	0.00	N	2	1958
270	20231103	19166	19624	19708	18208	412786	7800296300	00	0.00	N	5	-458
271	20231102	19624	18374	19833	18083	561933	10674623650	00	0.00	N	2	1541
272	20231101	18083	18666	19333	18041	313246	5816492950	00	0.00	N	5	-749
273	20231031	18833	18541	21416	18208	1307936	26072531900	00	0.00	N	2	666
274	20231030	18166	19958	20041	16958	854936	15411076550	00	0.00	N	5	-2083
275	20231027	20249	19999	21166	19874	316348	6470065150	00	0.00	N	2	208
276	20231026	20041	20291	20916	19499	279003	5597100850	00	0.00	N	5	-916
277	20231025	20958	21749	21833	20749	197768	4163956000	00	0.00	N	5	-666
278	20231024	21624	22291	22874	21083	579663	12698594000	00	0.00	N	2	833
279	20231023	20791	20583	21124	20583	168220	3551327950	00	0.00	N	2	41
280	20231020	20749	20958	21374	20208	263856	5516539450	00	0.00	N	3	0
281	20231019	20749	20291	20749	19874	203680	4127236700	00	0.00	N	2	83
282	20231018	20666	21083	21291	20583	150488	3128329100	00	0.00	N	5	-624
283	20231017	21291	21416	22166	21166	195806	4221066750	00	0.00	N	5	-124
284	20231016	21416	21749	21833	21041	203584	4359756500	00	0.00	N	5	-624
285	20231013	22041	23249	23249	21916	192932	4299342650	00	0.00	N	5	-916
286	20231012	22958	22624	23583	22541	275910	6355269200	00	0.00	N	2	666
287	20231011	22291	21749	22458	21749	165776	3686242150	00	0.00	N	2	624
288	20231010	21666	22583	22999	21541	270746	6006113450	00	0.00	N	5	-916
289	20231006	22583	21999	22999	21999	174663	3947185350	00	0.00	N	2	624
290	20231005	21958	22333	22624	21749	227689	5051130750	00	0.00	N	5	-208
291	20231004	22166	22333	22749	22124	257949	5774775250	00	0.00	N	5	-833
292	20230927	22999	22791	23041	22124	290295	6579017300	00	0.00	N	2	208
293	20230926	22791	23708	24083	22583	751911	16682934500	00	0.00	N	5	-833
294	20230925	23624	24291	24624	23624	260240	6218373200	00	0.00	N	5	-749
295	20230922	24374	23999	25249	23916	344268	8472081550	00	0.00	N	5	-83
296	20230921	24458	25333	25333	24249	382384	9448206050	00	0.00	N	5	-958
297	20230920	25416	26749	27041	25083	560985	14554241950	01	-6.15	N	5	-1291
298	20230919	26708	26630	27216	25965	741260	19723689850	00	0.00	N	2	234
299	20230918	26473	27294	27842	26395	818231	22086529150	00	0.00	N	5	-1212
300	20230915	27685	27803	28546	27685	814101	22828857100	00	0.00	N	5	-469
301	20230914	28155	28859	29367	27568	1641286	46449952900	00	0.00	N	5	-1212
302	20230913	29367	34372	34920	29211	3180064	100858203400	00	0.00	N	5	-4262
303	20230912	33629	34568	44500	32222	14418316	547844550200	00	0.00	N	5	-977
304	20230911	34607	31166	35115	30696	3606734	120357801350	00	0.00	N	2	3871
305	20230908	30736	31322	32261	30736	1018083	31870323050	00	0.00	N	5	-2346
306	20230907	33082	32339	35194	30071	4405200	145231906800	00	0.00	N	2	273
307	20230906	32808	32300	33786	31674	1291158	42409836150	00	0.00	N	2	547
308	20230905	32261	34099	34920	31479	1391747	45318588850	00	0.00	N	5	-1525
309	20230904	33786	33551	34724	33473	1202843	40913925100	00	0.00	N	3	0
310	20230901	33786	33277	37853	32026	5942927	206742335250	00	0.00	N	2	938
311	20230831	32847	31831	36484	31439	8621420	296080117850	00	0.00	N	2	625
312	20230830	32222	25339	32222	24909	3403736	99230240200	00	0.00	N	1	7429
313	20230829	24792	24049	24870	24010	163353	4011818800	00	0.00	N	2	782
314	20230828	24010	24010	24205	23619	78043	1861150900	00	0.00	N	2	234
315	20230825	23775	23579	23971	23462	76877	1824987100	00	0.00	N	5	-78
316	20230824	23853	23697	24244	23619	100285	2402063100	00	0.00	N	2	312
317	20230823	23540	23697	24283	23267	115902	2742215300	00	0.00	N	5	-430
318	20230822	23971	23697	24166	23579	99617	2373483900	00	0.00	N	2	312
319	20230821	23658	23345	24440	23188	114602	2747569650	00	0.00	N	2	39
320	20230818	23619	23971	24166	23501	112580	2668992000	00	0.00	N	5	-625
321	20230817	24244	23892	24362	23540	132569	3178725600	00	0.00	N	2	78
322	20230816	24166	24518	24948	23579	276707	6690178600	00	0.00	N	2	78
323	20230814	24088	24753	25065	23931	196303	4760276900	00	0.00	N	5	-821
324	20230811	24909	24166	24909	24010	188106	4627262350	00	0.00	N	2	156
325	20230810	24753	24440	25496	23971	304223	7515215500	00	0.00	N	5	-156
326	20230809	24909	21976	25496	21976	1160686	28073119850	00	0.00	N	2	2815
327	20230808	22094	23540	24166	21233	1532526	34487600750	00	0.00	N	5	-5200
328	20230807	27294	28272	28468	27138	296410	8193771000	00	0.00	N	5	-1016
329	20230804	28311	29132	29367	27959	285514	8147793600	00	0.00	N	5	-508
330	20230803	28819	27451	29054	27138	474329	13429322000	00	0.00	N	2	977
331	20230802	27842	29484	29719	27607	508951	14449184450	00	0.00	N	5	-2111
332	20230801	35944	35006	37352	34771	845492	30590968150	00	0.00	N	2	1736
333	20230731	34208	34208	35194	33833	297767	10259213100	00	0.00	N	5	-281
334	20230728	34490	33270	35663	33270	511459	17650256650	00	0.00	N	2	938
335	20230727	33551	31486	33927	31486	228617	7565511400	00	0.00	N	2	1783
336	20230726	31768	32706	32847	31439	362049	11554643500	00	0.00	N	5	-1266
337	20230725	33035	33786	34114	32894	263374	8777220550	00	0.00	N	5	-1360
338	20230724	34396	35991	36085	34396	250693	8777894400	00	0.00	N	5	-1360
339	20230721	35757	34818	36883	34724	489538	17688419550	00	0.00	N	2	750
340	20230720	35006	35100	36038	34771	212402	7516248250	00	0.00	N	3	0
341	20230719	35006	34208	37024	33739	489883	17350376400	00	0.00	N	2	516
342	20230718	34490	35053	36085	34490	223290	7812762200	00	0.00	N	5	-891
343	20230717	35381	34114	35428	33317	235909	8068159050	00	0.00	N	2	750
344	20230714	34630	33457	37352	33035	1255568	44589723800	00	0.00	N	2	1173
345	20230713	33457	33786	34677	33317	259811	8834884500	00	0.00	N	2	46
346	20230712	33410	32660	33504	32003	213453	6967652950	00	0.00	N	2	328
347	20230711	33082	30970	35944	30970	1228717	41462778950	00	0.00	N	2	2111
348	20230710	30970	31252	31768	30736	136014	4247538650	00	0.00	N	5	-563
349	20230707	31533	31486	32050	31299	118269	3738142200	00	0.00	N	2	46
350	20230706	31486	32096	32472	31439	174061	5538209550	00	0.00	N	5	-1032
351	20230705	32519	32894	33645	32519	140137	4610421700	00	0.00	N	5	-563
352	20230704	33082	33082	33176	32378	108168	3534740300	00	0.00	N	3	0
353	20230703	33082	33223	33880	32800	112237	3743280250	00	0.00	N	3	0
354	20230630	33082	32988	33270	32472	76567	2522692950	00	0.00	N	2	375
355	20230629	32706	32894	33176	32378	109401	3575924050	00	0.00	N	5	-234
356	20230628	32941	33598	33927	32706	105416	3504557550	00	0.00	N	5	-563
357	20230627	33504	33973	34020	33317	107643	3605738650	00	0.00	N	5	-563
358	20230626	34067	33598	34537	32988	116214	3945457150	00	0.00	N	2	375
359	20230623	33692	34020	35053	33598	136719	4658685300	00	0.00	N	5	-234
360	20230622	33927	33833	34771	33645	129513	4431541000	00	0.00	N	5	-140
361	20230621	34067	34865	35381	33973	200992	6910693650	00	0.00	N	5	-1173
362	20230620	35240	35710	36038	35240	130813	4653762100	00	0.00	N	5	-469
363	20230619	35710	35287	35991	35240	87249	3105557450	00	0.00	N	2	187
364	20230616	35522	35569	36273	35334	140638	5033145400	00	0.00	N	2	93
365	20230615	35428	35897	35897	34490	210881	7427352200	00	0.00	N	5	-187
366	20230614	35616	36836	36883	35381	349385	12571863900	00	0.00	N	5	-1173
367	20230613	39200	39350	40100	39200	154420	6107851250	00	0.00	N	3	0
368	20230612	39200	39950	39950	39200	164353	6476594950	00	0.00	N	5	-750
369	20230609	39950	39550	40650	39550	157469	6320173050	00	0.00	N	2	450
370	20230608	39500	39550	39850	39350	171503	6775494300	00	0.00	N	5	-350
371	20230607	39850	40300	40950	39850	197151	7959034300	00	0.00	N	5	-450
372	20230605	40300	40200	40350	39550	150337	6003795350	00	0.00	N	2	250
373	20230602	40050	40750	41550	40000	212078	8599157750	00	0.00	N	5	-750
374	20230601	40800	39800	41450	39650	347444	14117209000	00	0.00	N	2	1150
375	20230531	39650	39600	40150	39450	137047	5448113800	00	0.00	N	5	-300
376	20230530	39950	40000	40250	39350	118080	4702129400	00	0.00	N	2	250
377	20230526	39700	39700	40400	39450	155596	6192310350	00	0.00	N	5	-100
378	20230525	39800	40650	41200	39800	202889	8195434850	00	0.00	N	5	-850
379	20230524	40650	40950	41400	40300	212736	8693859700	00	0.00	N	5	-400
380	20230523	41050	40850	41600	40400	263531	10827681850	00	0.00	N	2	200
381	20230522	40850	40050	40900	39550	250705	10138381300	00	0.00	N	2	850
382	20230519	40000	39750	40300	39600	188508	7516828850	00	0.00	N	2	250
383	20230518	39750	40250	40550	39350	212829	8458952450	00	0.00	N	5	-450
384	20230517	40200	38800	40300	38650	269353	10734456400	00	0.00	N	2	1250
385	20230516	38950	39350	39900	38600	198403	7759323950	00	0.00	N	5	-50
386	20230515	39000	40050	40150	38800	251880	9860142250	00	0.00	N	5	-1200
387	20230512	40200	40250	40500	39150	211204	8420125750	00	0.00	N	2	350
388	20230511	39850	39750	40550	39600	243551	9742225200	00	0.00	N	2	300
389	20230510	39550	40300	40650	39150	271668	10819253850	00	0.00	N	5	-750
390	20230509	40300	40700	41300	40000	308570	12503296100	00	0.00	N	5	-250
391	20230508	40550	41800	43100	40550	533676	22217960800	00	0.00	N	5	-900
392	20230504	41450	40050	42700	40050	798222	33266678550	00	0.00	N	2	1200
393	20230503	40250	41300	41900	40050	419074	17132994300	00	0.00	N	5	-1550
394	20230502	41800	40050	42500	39450	688684	28438968450	00	0.00	N	2	1800
395	20230428	40000	42300	42750	40000	851654	35018825450	00	0.00	N	5	-2800
396	20230427	42800	42100	43200	40300	889840	37077191250	00	0.00	N	2	1050
397	20230426	41750	42250	44100	41300	1013949	43177887350	00	0.00	N	5	-800
398	20230425	42550	45300	48950	42350	2959402	135027399900	00	0.00	N	5	-2950
399	20230424	45500	49700	50100	45250	1953551	92721439300	00	0.00	N	5	-4250
400	20230421	49750	54300	55000	49750	2005408	103330885450	00	0.00	N	5	-5150
401	20230420	54900	60300	60400	54000	2603475	147983045800	00	0.00	N	5	-4800
402	20230419	59700	67800	67900	58200	3260052	198752865300	00	0.00	N	5	-7300
403	20230418	67000	67800	69300	65800	2670063	179725458900	00	0.00	N	5	-2900
404	20230417	69900	67000	71800	65300	9070618	621817468700	00	0.00	N	2	12100
405	20230414	57800	45250	57800	44950	4155914	221506933100	00	0.00	N	1	13300
406	20230413	44500	45850	47300	44300	1211797	55550251950	00	0.00	N	5	-850
407	20230412	45350	45300	47250	44250	1585642	72855990650	00	0.00	N	5	-200
408	20230411	45550	44550	48750	43650	3118810	144896036050	00	0.00	N	2	1000
409	20230410	44550	44900	45950	42800	1118928	49795641650	00	0.00	N	5	-800
410	20230407	45350	46050	46600	43350	1985701	89008154300	00	0.00	N	3	0
411	20230406	45350	42100	46300	40750	5499883	243157185600	00	0.00	N	2	3700
412	20230405	41650	40200	43600	39650	2481471	104053976600	00	0.00	N	2	800
413	20230404	40850	38150	41150	37500	1330883	52868828800	00	0.00	N	2	2650
414	20230403	38200	38800	40600	38000	630776	24752689650	00	0.00	N	5	-750
415	20230331	38950	39350	40100	38250	508092	19864097300	00	0.00	N	5	-950
416	20230330	39900	38050	40400	37650	897883	35316861050	00	0.00	N	2	1950
417	20230329	37950	38350	38400	37600	252164	9535265150	00	0.00	N	5	-400
418	20230328	38350	38750	39700	38200	623547	24282029400	00	0.00	N	5	-150
419	20230327	38500	37550	38750	36600	638628	24249082700	00	0.00	N	2	950
420	20230324	37550	37600	38950	37100	661674	25195956550	00	0.00	N	5	-50
421	20230323	37600	39650	39850	37600	886942	33887282700	00	0.00	N	5	-2400
422	20230322	40000	40500	40800	39600	746900	29987982550	00	0.00	N	3	0
423	20230321	40000	40200	43350	39450	3315484	137120695850	00	0.00	N	5	-800
424	20230320	40800	34950	41800	34950	5213945	207357016600	00	0.00	N	2	6000
425	20230317	34800	34000	35350	33900	511392	17722921950	00	0.00	N	2	1200
426	20230316	33600	35400	35550	33550	762887	25957234750	00	0.00	N	5	-2450
427	20230315	36050	36600	37450	35350	932678	33807564550	00	0.00	N	5	-150
428	20230314	36200	37300	40600	35850	2329321	90086403550	00	0.00	N	5	-1550
429	20230313	37750	42800	43500	37400	1925858	75959193350	00	0.00	N	5	-2550
430	20230310	40300	35000	41800	35000	6571336	261010294400	00	0.00	N	2	4800
431	20230309	35500	34050	40350	34050	3370327	127814012100	00	0.00	N	2	1500
432	20230308	34000	34100	34500	33650	129561	4397093050	00	0.00	N	5	-500
433	20230307	34500	33900	35100	33900	163806	5671953600	00	0.00	N	2	400
434	20230306	34100	34700	34750	33950	144227	4922264900	00	0.00	N	5	-600
435	20230303	34700	34200	35050	34050	126135	4348278900	00	0.00	N	2	600
436	20230302	34100	34250	34600	33900	127099	4342590950	00	0.00	N	5	-100
437	20230228	34200	34150	34750	34050	128534	4416760700	00	0.00	N	2	100
438	20230227	34100	34650	34850	34050	143795	4930125600	00	0.00	N	5	-900
439	20230224	35000	35700	35950	34900	328545	11584114600	00	0.00	N	5	-1550
440	20230223	36550	37600	37750	36250	235125	8636436850	00	0.00	N	5	-500
441	20230222	37050	36500	38300	36200	453122	16989456150	00	0.00	N	5	-50
442	20230221	37100	35300	40400	35300	1978247	75953526450	00	0.00	N	2	1850
443	20230220	35250	34400	35750	33550	218006	7648841350	00	0.00	N	2	850
444	20230217	34400	35350	35350	34200	149959	5183120450	00	0.00	N	5	-1050
445	20230216	35450	33300	37750	33300	1019745	36715003850	00	0.00	N	2	2550
446	20230215	32900	33750	34050	32700	154885	5151069250	00	0.00	N	5	-900
447	20230214	33800	33650	34100	33500	71862	2425180850	00	0.00	N	2	300
448	20230213	33500	34150	34200	33300	151136	5066768300	00	0.00	N	5	-850
449	20230210	34350	35250	35300	34250	205032	7085392150	00	0.00	N	5	-1250
450	20230209	35600	36200	36200	35350	104204	3707397050	00	0.00	N	5	-650
451	20230208	36250	36400	36800	36150	72833	2649555000	00	0.00	N	5	-100
452	20230207	36350	36100	37050	35700	97630	3568411700	00	0.00	N	2	250
453	20230206	36100	36850	36850	36050	81982	2971390350	00	0.00	N	5	-750
454	20230203	36850	37000	37400	36250	96658	3545662500	00	0.00	N	5	-100
455	20230202	36950	36650	37300	36500	164834	6092004600	00	0.00	N	2	550
456	20230201	36400	35200	37000	35100	274248	9958522000	00	0.00	N	2	1300
457	20230131	35100	35000	35250	34450	96458	3366505500	00	0.00	N	2	50
458	20230130	35050	35700	36150	35050	116342	4119126550	00	0.00	N	5	-850
459	20230127	35900	36500	36500	35800	118087	4258104150	00	0.00	N	5	-500
460	20230126	36400	35550	36650	35300	141840	5107384500	00	0.00	N	2	750
461	20230125	35650	35550	35800	35300	81701	2905702000	00	0.00	N	2	450
462	20230120	35200	35700	35850	35050	76453	2698970800	00	0.00	N	5	-500
463	20230119	35700	35450	36250	35450	92290	3307014450	00	0.00	N	5	-200
464	20230118	35900	35250	36300	35200	126968	4552299900	00	0.00	N	2	450
465	20230117	35450	36700	36750	35400	125102	4490558350	00	0.00	N	5	-1250
466	20230116	36700	36550	37100	36150	81209	2984994050	00	0.00	N	2	250
467	20230113	36450	36550	36800	36300	74508	2719740850	00	0.00	N	5	-50
468	20230112	36500	36150	36650	35750	111623	4049506900	00	0.00	N	2	400
469	20230111	36100	35700	36600	35700	100188	3636512650	00	0.00	N	2	450
470	20230110	35650	36450	36450	35650	98017	3523938550	00	0.00	N	5	-550
471	20230109	36200	35800	36350	35700	96672	3489984100	00	0.00	N	2	700
472	20230106	35500	34700	35950	34600	99914	3541650000	00	0.00	N	2	350
473	20230105	35150	35400	35950	34900	113659	4020985350	00	0.00	N	5	-300
474	20230104	35450	33600	35500	33600	184138	6425945250	00	0.00	N	2	1400
475	20230103	34050	33700	34450	33100	135267	4582220250	00	0.00	N	3	0
476	20230102	34050	34050	35350	34000	135386	4675919800	00	0.00	N	5	-100
477	20221229	34150	35800	36050	33800	241606	8352922600	00	0.00	N	5	-1950
478	20221228	36100	36550	37050	36050	147848	5396087900	00	0.00	N	5	-750
479	20221227	36850	36600	37700	36450	158847	5888756100	00	0.00	N	2	200
480	20221226	36650	37050	37500	36100	146929	5406336050	00	0.00	N	5	-400
481	20221223	37050	38400	38950	37000	235315	8821424800	00	0.00	N	5	-2100
482	20221222	39150	38650	39450	38650	177485	6952172150	00	0.00	N	2	750
483	20221221	38400	38300	38800	37500	116458	4454588000	00	0.00	N	2	450
484	20221220	37950	39250	39500	37950	160893	6227815000	00	0.00	N	5	-1150
485	20221219	39100	39000	40200	38800	172291	6801979000	00	0.00	N	2	200
486	20221216	38900	38200	39800	38200	131888	5130010050	00	0.00	N	5	-400
487	20221215	39300	39600	39950	39050	148783	5879505200	00	0.00	N	5	-350
488	20221214	39650	38750	39800	38600	225712	8894624600	00	0.00	N	2	1200
489	20221213	38450	37400	39400	37400	221121	8496475350	00	0.00	N	2	750
490	20221212	37700	37500	38450	37450	99597	3774279900	00	0.00	N	5	-100
491	20221209	37800	37150	38250	37150	104389	3950819800	00	0.00	N	2	600
492	20221208	37200	37500	38250	37100	118669	4449412550	00	0.00	N	5	-300
493	20221207	37500	37600	38200	36900	113920	4256449500	00	0.00	N	5	-400
494	20221206	37900	38250	38800	37900	110105	4223725650	00	0.00	N	5	-1050
495	20221205	38950	38800	39500	38700	86328	3365024100	00	0.00	N	2	200
496	20221202	38750	39650	39650	38750	122912	4796477600	00	0.00	N	5	-950
497	20221201	39700	39250	40150	39250	167795	6662418600	00	0.00	N	2	1000
498	20221130	38700	38200	39150	38200	91662	3553040550	00	0.00	N	2	100
499	20221129	38600	37550	38850	37450	159681	6133617550	00	0.00	N	2	900
500	20221128	37700	39400	39450	37550	239146	9085762150	00	0.00	N	5	-1750
501	20221125	39450	39700	40250	39200	130509	5177009050	00	0.00	N	5	-250
502	20221124	39700	38900	39800	38900	149878	5927469550	00	0.00	N	2	800
503	20221123	38900	39350	39900	38900	145229	5697329600	00	0.00	N	2	50
504	20221122	38850	38550	40050	38550	233199	9197945300	00	0.00	N	3	0
505	20221121	38850	40050	40400	38850	186920	7379170850	00	0.00	N	5	-1150
506	20221118	40000	40850	41550	40000	266801	10815726350	00	0.00	N	5	-750
507	20221117	40750	40700	42650	40650	495017	20543852050	00	0.00	N	5	-250
508	20221116	41000	42750	42800	40700	517794	21399305500	00	0.00	N	5	-1700
509	20221115	42700	41100	42750	40600	737912	30948568500	00	0.00	N	2	1600
510	20221114	41100	39150	41700	39050	1034235	42103332600	00	0.00	N	2	2100
511	20221111	39000	38450	39200	38350	504185	19558322600	00	0.00	N	2	1200
512	20221110	37800	38700	39050	37800	539409	20596833050	00	0.00	N	5	-1400
513	20221109	39200	40400	40900	39150	686998	27317011500	00	0.00	N	5	-1200
514	20221108	40400	38850	44700	37850	4185141	175222318750	00	0.00	N	2	3250
515	20221107	37150	36200	37400	36200	189521	7019644900	00	0.00	N	2	900
516	20221104	36250	35850	36350	35100	162936	5817573150	00	0.00	N	2	50
517	20221103	36200	36500	36700	35850	170914	6181036400	00	0.00	N	5	-1050
518	20221102	37250	36400	37750	36150	202054	7493613400	00	0.00	N	2	850
519	20221101	36400	36050	36750	35700	132200	4797284700	00	0.00	N	2	150
520	20221031	36250	36000	37000	35900	206715	7550339550	00	0.00	N	2	750
521	20221028	35500	36500	36650	35400	246269	8827620700	00	0.00	N	5	-1450
522	20221027	36950	36900	37600	36800	116517	4323091250	00	0.00	N	2	350
523	20221026	36600	37550	37600	36600	143029	5287509800	00	0.00	N	5	-750
524	20221025	37350	37800	38250	36900	134032	5017755900	00	0.00	N	5	-50
525	20221024	37400	36800	38250	36800	192535	7247445350	00	0.00	N	2	950
526	20221021	36450	37550	37950	36450	210217	7762246550	00	0.00	N	5	-650
527	20221020	37100	38350	38350	36950	260925	9765705750	00	0.00	N	5	-1500
528	20221019	38600	40800	40800	38600	269874	10713887200	00	0.00	N	5	-1600
529	20221018	40200	39950	40500	39500	215212	8617968800	00	0.00	N	2	1300
530	20221017	38900	38100	39150	37550	157126	6030942300	00	0.00	N	5	-50
531	20221014	38950	37550	39450	37550	300729	11643689250	00	0.00	N	2	1900
532	20221013	37050	37550	37950	36500	206149	7632561100	00	0.00	N	5	-950
533	20221012	38000	37650	38700	37550	194091	7405276100	00	0.00	N	2	300
534	20221011	37700	39500	39550	37400	264558	10125791950	00	0.00	N	5	-2450
535	20221007	40150	41000	41100	40100	251221	10173672200	00	0.00	N	5	-1400
536	20221006	41550	40450	41550	40150	240024	9844244650	00	0.00	N	2	1600
537	20221005	39950	43350	43350	39850	460095	18887378800	00	0.00	N	5	-2550
538	20221004	42500	41300	42550	40900	335984	14101084250	00	0.00	N	2	2200
539	20220930	40300	39650	40850	39300	298178	11991099200	00	0.00	N	5	-100
540	20220929	40400	40100	42400	40100	752838	31120708850	00	0.00	N	2	1100
541	20220928	39300	40800	43200	38850	757863	30952205200	00	0.00	N	5	-1550
542	20220927	40850	39950	41700	39700	369624	14958814550	00	0.00	N	2	600
543	20220926	40250	40400	41700	39950	436114	17818478350	00	0.00	N	5	-850
544	20220923	41100	42700	42850	40950	309530	12892398250	00	0.00	N	5	-1500
545	20220922	42600	42850	43200	41900	410564	17439769950	00	0.00	N	5	-900
546	20220921	43500	43900	44600	43100	399309	17461533600	00	0.00	N	5	-600
547	20220920	44100	44000	45450	43900	516497	23052362850	00	0.00	N	2	350
548	20220919	43750	45500	46000	43650	689340	30879767550	00	0.00	N	5	-1750
549	20220916	45500	46700	47400	45500	839066	38846180400	00	0.00	N	5	-1450
550	20220915	46950	49750	49950	46550	1803349	85786923300	00	0.00	N	5	-3650
551	20220914	50600	53200	55400	50100	2324028	122970604300	00	0.00	N	5	-3800
552	20220913	54400	52600	55300	51600	1122126	60343116800	00	0.00	N	2	2200
553	20220908	52200	52000	54600	50000	2264228	119172794700	00	0.00	N	5	-100
554	20220907	52300	54100	54700	50900	1479846	77759930800	00	0.00	N	5	-1400
555	20220906	53700	54600	56800	53400	1691218	93150801900	00	0.00	N	5	-1600
556	20220905	55300	59400	59700	55000	2043717	115720776000	00	0.00	N	5	-5400
557	20220902	60700	61600	64000	58200	3109359	190076097800	00	0.00	N	2	1000
558	20220901	59700	78100	86200	57600	9537297	706650587600	00	0.00	N	5	-11500
559	20220831	71200	74400	76600	70100	1931002	141858182900	00	0.00	N	5	-3600
560	20220830	74800	73800	76000	70700	2197207	162543957900	00	0.00	N	2	600
561	20220829	74200	78300	82800	66700	4557317	341537282900	00	0.00	N	5	-5300
562	20220826	79500	82900	85600	79300	1755105	144831360000	00	0.00	N	5	-3100
563	20220825	82600	82900	87100	79700	3287119	272822806000	00	0.00	N	5	-4400
564	20220824	87000	88000	89200	82100	2232541	188702946400	00	0.00	N	5	-400
565	20220823	87400	90400	90900	86600	1663473	146695098800	00	0.00	N	5	-3800
566	20220822	91200	93000	97800	90200	1581250	148420612700	00	0.00	N	5	-3800
567	20220819	95000	96900	99600	91800	2031029	195642819200	00	0.00	N	5	-1600
568	20220818	96600	92800	100000	92700	4056230	392446590300	00	0.00	N	2	4000
569	20220817	92600	95400	98700	91200	3951653	372159580200	00	0.00	N	5	-2000
570	20220816	94600	78600	97600	77900	8095213	702282940400	00	0.00	N	2	16700
571	20220812	77900	74300	86000	72800	8222139	650694098300	00	0.00	N	2	8200
572	20220811	69700	64400	69700	63800	2199745	149470032100	00	0.00	N	2	5900
573	20220810	63800	63300	65900	63100	579494	37272490100	00	0.00	N	3	0
574	20220809	63800	63500	64800	62300	534089	34053558800	00	0.00	N	5	-600
575	20220808	64400	67100	67900	63800	741080	48947260300	00	0.00	N	5	-2000
576	20220805	66400	66900	69600	66000	1404161	95094145800	00	0.00	N	3	0
577	20220804	66400	62900	72700	62100	5648849	386425754900	00	0.00	N	2	3100
578	20220803	63300	59500	64100	58900	1154991	71454260900	00	0.00	N	2	3700
579	20220802	59600	61100	64800	59500	1247179	77005963200	00	0.00	N	5	-1000
580	20220801	60600	61800	62500	60300	741696	45419484100	00	0.00	N	5	-2300
581	20220729	62900	58700	62900	58200	954373	57874020300	00	0.00	N	2	4300
582	20220728	58600	59400	62200	58200	1225274	73626074800	00	0.00	N	5	-700
583	20220727	59300	58000	60600	57900	662325	39426956000	00	0.00	N	2	800
584	20220726	58500	60500	61700	58500	916744	54975797500	00	0.00	N	5	-2700
585	20220725	61200	58700	61300	57400	1059267	62907329100	00	0.00	N	2	400
586	20220722	60800	62100	62200	58900	1314587	79624721800	00	0.00	N	3	0
587	20220721	60800	59700	62200	57500	2099926	126794062600	00	0.00	N	3	0
588	20220720	60800	60000	65200	59300	5073844	313795743500	00	0.00	N	2	2500
589	20220719	58300	58600	62400	55700	6575688	387584830300	00	0.00	N	2	4100
590	20220718	54200	45500	54200	43850	3434371	170993213900	00	0.00	N	1	12500
591	20220715	41700	42600	43200	41600	174340	7354843500	00	0.00	N	5	-300
592	20220714	42000	41700	42400	40150	161991	6686627900	00	0.00	N	2	550
593	20220713	41450	40900	42900	40900	176048	7335878450	00	0.00	N	2	500
594	20220712	40950	41000	41500	40500	122715	5029405350	00	0.00	N	5	-750
595	20220711	41700	40400	42350	40150	243100	10095182150	00	0.00	N	2	1300
596	20220708	40400	40500	41550	40050	134428	5471046400	00	0.00	N	2	100
597	20220707	40300	39300	40600	38800	122467	4913178200	00	0.00	N	2	1500
598	20220706	38800	39300	40350	38650	132211	5223791100	00	0.00	N	5	-400
599	20220705	39200	37350	39700	37350	136361	5289225700	00	0.00	N	2	1750
600	20220704	37450	36900	37950	36850	98706	3677923300	00	0.00	N	2	700
601	20220701	36750	38750	39300	36650	151820	5712348750	00	0.00	N	5	-1850
602	20220630	38600	38800	40100	38350	114596	4495316750	00	0.00	N	5	-350
603	20220629	38950	39200	39500	38650	103210	4033034600	00	0.00	N	5	-1050
604	20220628	40000	40000	40700	39350	101941	4077962800	00	0.00	N	2	200
605	20220627	39800	39100	40450	38500	146355	5820047700	00	0.00	N	2	1050
606	20220624	38750	36850	38850	36850	167387	6381175850	00	0.00	N	2	1950
607	20220623	36800	39100	40300	36750	240182	9264683050	00	0.00	N	5	-2750
608	20220622	39550	40300	41400	39550	290484	11696130850	00	0.00	N	2	300
609	20220621	39250	38200	39650	38200	145002	5655159500	00	0.00	N	2	900
610	20220620	38350	40400	40750	38150	200797	7828953400	00	0.00	N	5	-2050
611	20220617	40400	39600	40700	39550	142859	5739248300	00	0.00	N	5	-550
612	20220616	40950	42400	43250	40800	209227	8810019800	00	0.00	N	5	-800
613	20220615	41750	42000	42750	40700	273011	11310610850	00	0.00	N	5	-650
614	20220614	42400	41950	43200	41800	221402	9359103750	00	0.00	N	5	-500
615	20220613	42900	43100	44200	42600	268158	11579833050	00	0.00	N	5	-1700
616	20220610	44600	44750	45800	44400	239452	10741354400	00	0.00	N	5	-950
617	20220609	45550	46250	46400	45000	388381	17683784550	00	0.00	N	5	-1150
618	20220608	46700	48300	48400	46600	371819	17544070000	00	0.00	N	5	-1550
619	20220607	48250	47450	52100	47150	2512415	125029046450	00	0.00	N	2	1500
620	20220603	46750	47900	48550	46500	294709	13972589550	00	0.00	N	5	-850
621	20220602	47600	46600	49000	46200	451751	21547619150	00	0.00	N	2	900
622	20220531	46700	46750	46800	45800	176468	8181514950	00	0.00	N	2	300
623	20220530	46400	46200	47100	46100	209881	9791195300	00	0.00	N	2	750
624	20220527	45650	47350	47600	45250	337917	15642162500	00	0.00	N	5	-450
625	20220526	46100	45100	46700	44850	290840	13382851400	00	0.00	N	2	1350
626	20220525	44750	45450	46450	44500	262256	11935600450	00	0.00	N	5	-450
627	20220524	45200	47650	48200	45150	385266	17985800550	00	0.00	N	5	-2000
628	20220523	47200	45600	48350	45250	677649	32008198100	00	0.00	N	2	1600
629	20220520	45600	44800	46300	44700	335839	15308764650	00	0.00	N	2	1250
630	20220519	44350	44950	45700	43800	392677	17594500750	00	0.00	N	5	-2000
631	20220518	46350	47600	47800	46250	334446	15623186750	00	0.00	N	5	-950
632	20220517	47300	46050	48500	45700	837472	39720857200	00	0.00	N	2	1300
633	20220516	46000	46800	48100	45950	536264	25134295950	00	0.00	N	5	-1050