KissMeData/064290/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241115	10340	9960	10430	9900	62266	631945080	00	0.00	N	2	240
3	20241114	10100	10410	10700	10000	152139	1568108050	00	0.00	N	5	-310
4	20241113	10410	10790	11010	10330	124174	1310196490	00	0.00	N	5	-480
5	20241112	10890	11590	11900	10800	146289	1613835890	00	0.00	N	5	-800
6	20241111	11690	12500	12500	11680	98652	1176055060	00	0.00	N	5	-860
7	20241108	12550	12470	12890	12400	31348	394382690	00	0.00	N	2	80
8	20241107	12470	12860	13100	12320	43891	548730080	00	0.00	N	5	-390
9	20241106	12860	13080	13500	12820	45486	596987780	00	0.00	N	5	-140
10	20241105	13000	12990	13290	12860	32637	428117400	00	0.00	N	2	10
11	20241104	12990	12680	13090	12500	34578	446745310	00	0.00	N	2	350
12	20241101	12640	12820	13020	12630	45957	587903300	00	0.00	N	5	-180
13	20241031	12820	12470	13120	12310	54683	700125660	00	0.00	N	2	290
14	20241030	12530	12640	12780	12450	33780	426082650	00	0.00	N	5	-110
15	20241029	12640	12990	12990	12490	58765	740181810	00	0.00	N	5	-300
16	20241028	12940	12800	13080	12800	104942	1357840040	00	0.00	N	2	20
17	20241025	12920	13130	13350	12920	22236	290182490	00	0.00	N	5	-140
18	20241024	13060	13230	13480	13060	23742	312090290	00	0.00	N	5	-490
19	20241023	13550	12950	13630	12890	50077	667007410	00	0.00	N	2	480
20	20241022	13070	13670	13740	13050	73656	973539870	00	0.00	N	5	-590
21	20241021	13660	13900	14110	13500	51037	704437400	00	0.00	N	5	-280
22	20241018	13940	14600	14680	13700	160481	2262647330	00	0.00	N	5	-1140
23	20241017	15080	14290	15080	13590	199322	2837750470	00	0.00	N	2	970
24	20241016	14110	14430	14430	14000	55455	787401620	00	0.00	N	5	-620
25	20241015	14730	15010	15290	14690	45780	683443260	00	0.00	N	5	-100
26	20241014	14830	14240	15380	14230	88481	1317945810	00	0.00	N	2	590
27	20241011	14240	14350	14830	14240	61691	889168660	00	0.00	N	5	-240
28	20241010	14480	14850	15000	14410	75059	1101847870	00	0.00	N	5	-190
29	20241008	14670	14650	14840	14410	29616	432402090	00	0.00	N	5	-80
30	20241007	14750	14030	14770	13810	58099	841153380	00	0.00	N	2	740
31	20241004	14010	13900	14370	13850	44062	622389740	00	0.00	N	2	120
32	20241002	13890	13990	14230	13600	45200	632249390	00	0.00	N	5	-220
33	20240930	14110	14530	14530	14100	23641	336130260	00	0.00	N	5	-420
34	20240927	14530	14700	15030	14300	51998	762114140	00	0.00	N	2	40
35	20240926	14490	14160	14600	14080	75057	1081129920	00	0.00	N	2	730
36	20240925	13760	13760	14160	13750	61835	864708600	00	0.00	N	2	70
37	20240924	13690	13230	13700	13220	43122	581714900	00	0.00	N	2	480
38	20240923	13210	13000	13440	13000	42810	569549990	00	0.00	N	2	100
39	20240920	13110	13160	13720	12640	55294	730226140	00	0.00	N	2	210
40	20240919	12900	13250	13320	12720	62772	810289570	00	0.00	N	5	-460
41	20240913	13360	13700	13770	13320	46536	626667790	00	0.00	N	5	-320
42	20240912	13680	13790	14500	13630	221901	3060047360	00	0.00	N	2	290
43	20240911	13390	13300	13640	13250	28306	380266740	00	0.00	N	2	100
44	20240910	13290	13490	13600	13210	29829	397567000	00	0.00	N	5	-120
45	20240909	13410	13010	13580	12700	66875	873305330	00	0.00	N	2	20
46	20240906	13390	13800	13990	13100	88462	1184655720	00	0.00	N	5	-440
47	20240905	13830	13960	14160	13830	47924	668153810	00	0.00	N	5	-130
48	20240904	13960	13930	14640	13850	139770	1957662900	00	0.00	N	5	-1000
49	20240903	14960	15190	15320	14940	46663	703865290	00	0.00	N	5	-200
50	20240902	15160	15820	15820	15000	84694	1291643050	00	0.00	N	5	-660
51	20240830	15820	15710	16120	15680	49387	779675910	00	0.00	N	2	140
52	20240829	15680	16090	16200	15530	113074	1781346030	00	0.00	N	5	-710
53	20240828	16390	16400	16710	16230	58803	966671600	00	0.00	N	5	-160
54	20240827	16550	16700	16950	16240	85295	1405204960	00	0.00	N	5	-340
55	20240826	16890	17310	17520	16860	73527	1258562490	00	0.00	N	5	-670
56	20240823	17560	16970	17740	16420	106517	1832018400	00	0.00	N	2	360
57	20240822	17200	17460	17920	17070	139599	2432571450	00	0.00	N	5	-70
58	20240821	17270	19900	20600	17260	1019824	19244679330	00	0.00	N	2	780
59	20240820	16490	15750	16500	15530	122263	2007866320	00	0.00	N	2	1070
60	20240819	15420	16710	16750	15300	236597	3728060100	00	0.00	N	5	-1410
61	20240816	16830	16990	17370	16600	84177	1426315770	00	0.00	N	2	130
62	20240814	16700	16700	17000	16650	39713	665991110	00	0.00	N	2	300
63	20240813	16400	16710	16790	16210	46835	771312960	00	0.00	N	5	-250
64	20240812	16650	16310	16930	16310	96987	1613317890	00	0.00	N	2	250
65	20240809	16400	16960	16970	16060	67516	1117264330	00	0.00	N	2	290
66	20240808	16110	16210	16240	15800	115585	1858622810	00	0.00	N	5	-210
67	20240807	16320	16270	16740	16020	73170	1200528970	00	0.00	N	2	50
68	20240806	16270	15150	16380	15150	183252	2916482900	00	0.00	N	2	1120
69	20240805	15150	17860	18140	14810	248502	4024372280	00	0.00	N	5	-3290
70	20240802	18440	19160	19490	18380	96494	1812426940	00	0.00	N	5	-1470
71	20240801	19910	19890	20450	19500	110995	2210731750	00	0.00	N	2	420
72	20240731	19490	18000	19720	17740	139840	2660801520	00	0.00	N	2	1430
73	20240730	18060	18150	18250	17650	59685	1066861660	00	0.00	N	5	-210
74	20240729	18270	18100	18380	17810	36359	658148760	00	0.00	N	2	270
75	20240726	18000	18220	18350	17900	73135	1320258240	00	0.00	N	5	-110
76	20240725	18110	18660	18670	18050	142975	2608856830	00	0.00	N	5	-900
77	20240724	19010	18970	19390	18740	74498	1420014620	00	0.00	N	5	-90
78	20240723	19100	19730	20050	18990	115353	2225623450	00	0.00	N	5	-580
79	20240722	19680	20600	20850	19640	156570	3113220590	00	0.00	N	5	-920
80	20240719	20600	19890	20900	19790	91565	1876350700	00	0.00	N	2	500
81	20240718	20100	20150	20400	19620	168026	3362136730	00	0.00	N	5	-350
82	20240717	20450	21550	21600	20450	174977	3642754250	00	0.00	N	5	-1150
83	20240716	21600	21850	21900	20750	249234	5290118550	00	0.00	N	3	0
84	20240715	21600	21750	21900	21500	102699	2216760850	00	0.00	N	5	-150
85	20240712	21750	22200	22350	21550	177895	3883992700	00	0.00	N	5	-750
86	20240711	22500	22800	23200	22500	147848	3376174150	00	0.00	N	5	-100
87	20240710	22600	23250	23250	22500	149005	3369383500	00	0.00	N	5	-650
88	20240709	23250	23250	23650	23050	264130	6163049700	00	0.00	N	2	700
89	20240708	22550	22450	22750	22100	143842	3220340650	00	0.00	N	3	0
90	20240705	22550	22900	23150	22350	204075	4620978100	00	0.00	N	5	-150
91	20240704	22700	23000	23850	22550	354742	8198096750	00	0.00	N	5	-200
92	20240703	22900	24650	24700	22800	377403	8831182450	00	0.00	N	5	-1200
93	20240702	24100	25500	25950	23250	738818	18056701400	00	0.00	N	5	-1600
94	20240701	25700	29150	29900	25500	2444467	67424440000	00	0.00	N	5	-2050
95	20240628	27750	27000	27750	26800	544308	14954349650	00	0.00	N	1	6400
96	20240627	21350	21150	21650	21000	98960	2166621850	00	0.00	N	2	100
97	20240626	21250	22000	22000	21000	115454	2461237850	00	0.00	N	5	-350
98	20240625	21600	21300	21600	21000	86480	1841173700	00	0.00	N	2	50
99	20240624	21550	21550	21900	21250	130044	2805523500	00	0.00	N	5	-150
100	20240621	21700	22350	22500	21450	162419	3518614350	00	0.00	N	5	-800
101	20240620	22500	23050	23400	22450	119093	2695670700	00	0.00	N	5	-450
102	20240619	22950	23000	23500	22750	72438	1666406300	00	0.00	N	2	50
103	20240618	22900	23150	23400	22550	102692	2356432050	00	0.00	N	5	-250
104	20240617	23150	23200	23400	22650	109835	2524315550	00	0.00	N	5	-100
105	20240614	23250	24000	24250	23000	158187	3696632100	00	0.00	N	5	-850
106	20240613	24100	24300	24400	23150	203682	4835520600	00	0.00	N	2	100
107	20240612	24000	24400	24600	23700	90710	2182459200	00	0.00	N	5	-200
108	20240611	24200	24850	24850	24200	51650	1261678150	00	0.00	N	5	-350
109	20240610	24550	24600	24950	24150	86163	2106688500	00	0.00	N	5	-350
110	20240607	24900	25050	25750	24650	131187	3305412450	00	0.00	N	2	300
111	20240605	24600	24450	25300	24150	109593	2717156600	00	0.00	N	2	850
112	20240604	23750	24350	24750	23550	102729	2461462600	00	0.00	N	5	-750
113	20240603	24500	24300	24700	24000	88893	2168563650	00	0.00	N	2	150
114	20240531	24350	24400	24600	23800	116315	2804797250	00	0.00	N	5	-150
115	20240530	24500	25400	25450	24450	170405	4217488300	00	0.00	N	5	-1150
116	20240529	25650	25900	26350	25650	76292	1977074450	00	0.00	N	5	-50
117	20240528	25700	26200	26450	25550	104521	2696954900	00	0.00	N	5	-450
118	20240527	26150	25600	26200	25500	76328	1972317100	00	0.00	N	2	650
119	20240524	25500	26000	26300	25400	157555	4031639100	00	0.00	N	5	-950
120	20240523	26450	26450	26800	26150	91809	2432770700	00	0.00	N	2	200
121	20240522	26250	26400	26600	25800	150231	3944339200	00	0.00	N	2	100
122	20240521	26150	26550	26950	25600	223278	5806671700	00	0.00	N	5	-400
123	20240520	26550	26450	26700	26200	130303	3445863750	00	0.00	N	2	200
124	20240517	26350	28750	28800	26200	568058	15315621800	00	0.00	N	5	-2650
125	20240516	29000	28550	29350	28050	172962	4988844250	00	0.00	N	2	700
126	20240514	28300	28100	28550	27950	98317	2767477850	00	0.00	N	3	0
127	20240513	28300	28200	28600	27800	63445	1790611950	00	0.00	N	2	200
128	20240510	28100	29000	29100	28000	145951	4130060600	00	0.00	N	5	-950
129	20240509	29050	30050	30050	28600	210278	6117017800	00	0.00	N	5	-900
130	20240508	29950	30200	30200	29600	85325	2540646300	00	0.00	N	5	-250
131	20240507	30200	30100	30550	29900	84167	2541348550	00	0.00	N	2	600
132	20240503	29600	30150	30550	29600	80096	2391298000	00	0.00	N	5	-300
133	20240502	29900	30100	30200	29600	122347	3652635800	00	0.00	N	5	-700
134	20240430	30600	30450	31050	29900	136007	4145156900	00	0.00	N	5	-200
135	20240429	30800	31700	31750	30550	79471	2458858350	00	0.00	N	5	-150
136	20240426	30950	31000	31850	30600	134703	4207808950	00	0.00	N	2	550
137	20240425	30400	30000	31000	29700	72917	2213979550	00	0.00	N	3	0
138	20240424	30400	30200	31000	30050	131335	4009470450	00	0.00	N	2	1100
139	20240423	29300	30400	30600	29300	140702	4190385500	00	0.00	N	5	-600
140	20240422	29900	31500	31800	29500	397986	12054752050	00	0.00	N	5	-2400
141	20240419	32300	34650	34650	31350	525432	17037400350	00	0.00	N	5	-2650
142	20240418	34950	34150	35000	33650	174887	6000440750	00	0.00	N	2	800
143	20240417	34150	34250	34950	33950	134554	4643890350	00	0.00	N	5	-50
144	20240416	34200	34900	35400	33600	226571	7777465950	00	0.00	N	5	-1450
145	20240415	35650	35200	36100	34750	172874	6100528800	00	0.00	N	5	-450
146	20240412	36100	37400	37400	36100	235151	8589610300	00	0.00	N	5	-450
147	20240411	36550	35100	36950	34700	249013	9007526600	00	0.00	N	2	650
148	20240409	35900	35450	36700	35250	295901	10684016550	00	0.00	N	2	800
149	20240408	35100	35700	36950	35000	492031	17768118050	00	0.00	N	2	50
150	20240405	35050	35100	35900	34500	292159	10228195700	00	0.00	N	5	-1350
151	20240404	36400	36000	37000	35750	350549	12762388300	00	0.00	N	2	900
152	20240403	35500	35350	35950	34800	166862	5895874150	00	0.00	N	5	-600
153	20240402	36100	36650	37350	35500	262610	9566290250	00	0.00	N	5	-500
154	20240401	36600	38350	38700	36150	350800	12969165950	00	0.00	N	5	-1100
155	20240329	37700	37100	38500	36100	532350	20077157450	00	0.00	N	2	600
156	20240328	37100	35700	37200	35000	449606	16356063450	00	0.00	N	2	1600
157	20240327	35500	34550	35700	34000	268880	9373141000	00	0.00	N	2	800
158	20240326	34700	34950	35300	34000	286174	9881688650	00	0.00	N	5	-350
159	20240325	35050	36800	37150	34950	347773	12390520450	00	0.00	N	5	-1650
160	20240322	36700	38150	38150	36400	244575	9105253250	00	0.00	N	5	-750
161	20240321	37450	37250	38250	37100	661110	24837104000	00	0.00	N	2	2150
162	20240320	35300	36150	36650	34700	356917	12671819950	00	0.00	N	2	50
163	20240319	35250	36150	36200	35000	192350	6787291500	00	0.00	N	5	-1150
164	20240318	36400	35700	36900	35050	458056	16491635450	00	0.00	N	2	1800
165	20240315	34600	33900	35300	33900	247628	8569129100	00	0.00	N	2	300
166	20240314	34300	36300	36450	34000	553063	19090545400	00	0.00	N	5	-2200
167	20240313	36500	37150	38900	36200	596791	22246218850	00	0.00	N	2	250
168	20240312	36250	36700	37200	35850	438674	16003985450	00	0.00	N	5	-450
169	20240311	36700	36600	36950	35750	512275	18590885650	00	0.00	N	5	-1450
170	20240308	38150	39350	40450	37950	935166	36695950650	00	0.00	N	2	650
171	20240307	37500	40500	40900	37200	664450	25565433350	00	0.00	N	5	-2950
172	20240306	40450	39300	40850	39000	464221	18448238400	00	0.00	N	2	600
173	20240305	39850	39900	40750	38300	498384	19654174450	00	0.00	N	5	-350
174	20240304	40200	39050	40600	38200	1049642	41377066500	00	0.00	N	2	2900
175	20240229	37300	35950	39400	35850	777309	29436101900	00	0.00	N	2	650
176	20240228	36650	37700	39300	36300	788998	29849297100	00	0.00	N	5	-1050
177	20240227	37700	38450	38450	35900	700042	26009586850	00	0.00	N	5	-100
178	20240226	37800	36900	39800	36550	1088881	41774116600	00	0.00	N	2	500
179	20240223	37300	36800	39450	34100	1888107	70202891400	00	0.00	N	2	1200
180	20240222	36100	38150	38350	35150	1044480	38126177400	00	0.00	N	5	-400
181	20240221	36500	36100	38200	35050	2037212	75062339300	00	0.00	N	2	750
182	20240220	35750	31650	37300	31650	2916729	103919044850	00	0.00	N	2	4350
183	20240219	31400	32050	32600	31000	315673	9968731550	00	0.00	N	5	-850
184	20240216	32250	32850	33650	32150	244589	8003870200	00	0.00	N	5	-550
185	20240215	32800	32650	32950	31750	258700	8396198550	00	0.00	N	2	500
186	20240214	32300	31500	32450	31100	257622	8204006300	00	0.00	N	3	0
187	20240213	32300	31000	33000	30900	646480	20880526350	00	0.00	N	2	1950
188	20240208	30350	29750	30750	29400	248675	7548444450	00	0.00	N	2	950
189	20240207	29400	30000	30000	29000	59810	1756019600	00	0.00	N	5	-350
190	20240206	29750	29650	30000	28900	113010	3334410550	00	0.00	N	5	-100
191	20240205	29850	28500	30200	28100	288021	8552209600	00	0.00	N	2	1200
192	20240202	28650	28050	29200	27900	145989	4170729450	00	0.00	N	2	800
193	20240201	27850	29000	29650	27000	324762	9045769650	00	0.00	N	5	-1350
194	20240131	29200	28450	30700	27750	400897	11803728000	00	0.00	N	2	600
195	20240130	28600	28200	28850	27750	125510	3552669650	00	0.00	N	2	700
196	20240129	27900	27750	28950	27450	134588	3775560050	00	0.00	N	5	-200
197	20240126	28100	30300	30400	28000	294632	8552663100	00	0.00	N	5	-1350
198	20240125	29450	31200	31400	29200	316186	9536581900	00	0.00	N	5	-1100
199	20240124	30550	29900	30550	29350	354663	10681806050	00	0.00	N	2	1450
200	20240123	29100	30000	30200	28600	162596	4761188550	00	0.00	N	5	-1250
201	20240122	30350	30600	30600	29500	233002	7025622250	00	0.00	N	2	650
202	20240119	29700	28350	29900	28050	341044	9906710650	00	0.00	N	2	2650
203	20240118	27050	26400	27050	26150	138487	3680092000	00	0.00	N	2	500
204	20240117	26550	27500	27700	26400	153081	4093838250	00	0.00	N	5	-650
205	20240116	27200	28050	28300	27000	175239	4785937250	00	0.00	N	5	-900
206	20240115	28100	29300	29450	28000	194392	5500389150	00	0.00	N	5	-1300
207	20240112	29400	30200	30300	29200	135217	3994706400	00	0.00	N	5	-800
208	20240111	30200	30200	30550	29900	56746	1715007400	00	0.00	N	3	0
209	20240110	30200	31300	31300	29800	118651	3576529050	00	0.00	N	5	-600
210	20240109	30800	31500	31700	30650	187715	5860065400	00	0.00	N	3	0
211	20240108	30800	30900	31400	30450	97848	3021156950	00	0.00	N	5	-100
212	20240105	30900	30500	31100	29900	139411	4247141950	00	0.00	N	2	300
213	20240104	30600	29700	31550	29600	197996	6074218300	00	0.00	N	2	500
214	20240103	30100	30200	30200	29300	306234	9103009000	00	0.00	N	5	-850
215	20240102	30950	29950	31000	29750	167686	5099226950	00	0.00	N	2	700
216	20231228	30250	30600	30700	29500	79674	2403252800	00	0.00	N	5	-300
217	20231227	30550	30250	30950	30050	210085	6416844250	02	0.00	N	2	1300
218	20231226	29250	29850	30000	29100	115679	3393404750	00	0.00	N	5	-650
219	20231222	29900	30800	31100	29850	114968	3487780200	00	0.00	N	5	-200
220	20231221	30100	29600	30300	29350	123649	3684696000	00	0.00	N	2	100
221	20231220	30000	30600	30950	29800	205549	6179004100	00	0.00	N	5	-500
222	20231219	30500	30950	31400	30200	124402	3818436350	00	0.00	N	5	-450
223	20231218	30950	30800	31700	30700	156444	4862926750	00	0.00	N	2	350
224	20231215	30600	32550	32600	30400	177756	5556363400	00	0.00	N	5	-1350
225	20231214	31950	32900	32950	31200	158084	5063446650	00	0.00	N	2	100
226	20231213	31850	30800	32050	30700	228912	7214240850	00	0.00	N	2	1150
227	20231212	30700	31700	32550	30700	133116	4180177350	00	0.00	N	5	-100
228	20231211	30800	31100	31200	30300	101337	3123801600	00	0.00	N	5	-150
229	20231208	30950	30300	31550	30100	227100	7046820100	00	0.00	N	2	1700
230	20231207	29250	29050	29800	29000	100455	2953499150	00	0.00	N	5	-550
231	20231206	29800	29600	30150	29250	115387	3431485250	00	0.00	N	2	200
232	20231205	29600	30500	31000	29100	309513	9253858700	00	0.00	N	5	-1450
233	20231204	31050	33300	33400	30750	388166	12332002200	00	0.00	N	5	-2450
234	20231201	33500	34250	35350	33150	237658	8079259000	00	0.00	N	5	-1450
235	20231130	34950	36150	36350	34800	334095	11786551050	00	0.00	N	5	-950
236	20231129	35900	35150	36450	34400	189014	6705554100	00	0.00	N	2	550
237	20231128	35350	34100	35800	33300	297913	10368781100	00	0.00	N	2	1650
238	20231127	33700	32350	33800	31500	146451	4843268400	00	0.00	N	2	950
239	20231124	32750	33550	34150	32650	160771	5326504950	00	0.00	N	5	-950
240	20231123	33700	34400	34600	33150	218165	7352617600	00	0.00	N	5	-1000
241	20231122	34700	34500	35200	33600	317953	10900721700	00	0.00	N	5	-250
242	20231121	34950	35900	36850	34900	425223	15235655900	00	0.00	N	2	250
243	20231120	34700	34250	35300	33500	239794	8304230800	00	0.00	N	2	50
244	20231117	34650	35000	37300	34150	711456	25549275400	00	0.00	N	2	50
245	20231116	34600	34100	34850	33300	191244	6518679850	00	0.00	N	5	-100
246	20231115	34700	33900	34900	33350	470078	16084053850	00	0.00	N	2	1750
247	20231114	32950	32600	32950	31950	114056	3697596800	00	0.00	N	2	900
248	20231113	32050	32700	33750	31900	390091	12826383800	00	0.00	N	5	-1250
249	20231110	33300	31350	33650	31150	289000	9433037500	00	0.00	N	2	1750
250	20231109	31550	32100	32550	31300	144209	4589291350	00	0.00	N	5	-550
251	20231108	32100	33100	34150	32000	421348	13991671950	00	0.00	N	3	0
252	20231107	32100	32150	33600	31250	256310	8342031550	00	0.00	N	5	-50
253	20231106	32150	31300	32950	30550	278085	8894597000	00	0.00	N	2	1200
254	20231103	30950	31250	31550	30650	157142	4879306400	00	0.00	N	5	-50
255	20231102	31000	28250	31000	28200	314911	9380670900	00	0.00	N	2	3850
256	20231101	27150	27250	27850	26850	90784	2477488550	00	0.00	N	2	250
257	20231031	26900	28300	28450	26650	141222	3834379350	00	0.00	N	5	-850
258	20231030	27750	27950	28750	27500	84087	2357342450	00	0.00	N	5	-400
259	20231027	28150	29600	29650	27600	124459	3535471000	00	0.00	N	5	-550
260	20231026	28700	28200	29500	28200	101387	2918033950	00	0.00	N	5	-1100
261	20231025	29800	29950	30750	29300	169799	5110901050	00	0.00	N	2	300
262	20231024	29500	28700	29500	28100	141580	4100223450	00	0.00	N	2	1650
263	20231023	27850	27500	28800	27500	93237	2620381350	00	0.00	N	3	0
264	20231020	27850	28200	28700	27100	223261	6228838150	00	0.00	N	5	-1000
265	20231019	28850	30600	30700	28700	327474	9610522350	00	0.00	N	5	-2750
266	20231018	31600	31200	31800	30600	150695	4693676250	00	0.00	N	5	-250
267	20231017	31850	31650	32550	30400	155123	4891925600	00	0.00	N	2	700
268	20231016	31150	31850	32400	30450	154752	4807959600	00	0.00	N	5	-1350
269	20231013	32500	31550	33650	31150	277089	9005643500	00	0.00	N	2	950
270	20231012	31550	30450	32050	30400	144246	4512859650	00	0.00	N	2	1250
271	20231011	30300	29650	30950	29650	158389	4827958900	00	0.00	N	2	1300
272	20231010	29000	30900	31550	28650	227157	6770833650	00	0.00	N	5	-1950
273	20231006	30950	30600	31400	30000	74407	2285525300	00	0.00	N	2	400
274	20231005	30550	31500	31950	30300	138377	4315657300	00	0.00	N	5	-100
275	20231004	30650	31100	31450	30200	146489	4523927250	00	0.00	N	5	-1100
276	20230927	31750	31000	32150	30150	156963	4882662700	00	0.00	N	2	450
277	20230926	31300	31200	31500	30300	123848	3842325650	00	0.00	N	2	600
278	20230925	30700	30300	31150	28500	173299	5278758500	00	0.00	N	2	600
279	20230922	30100	29400	30200	29100	279971	8294214150	00	0.00	N	5	-100
280	20230921	30200	31200	32500	29650	435986	13225731450	00	0.00	N	5	-2100
281	20230920	32300	32650	33100	31900	136055	4397710550	00	0.00	N	5	-350
282	20230919	32650	34700	35150	32650	270559	9099804250	00	0.00	N	5	-1850
283	20230918	34500	36300	36450	34300	397412	13976221350	00	0.00	N	5	-3300
284	20230915	37800	38550	38750	37000	215113	8164708050	00	0.00	N	5	-1500
285	20230914	39300	37200	39300	36800	361720	13762307550	00	0.00	N	2	3000
286	20230913	36300	39450	42950	36300	947490	37663099250	00	0.00	N	5	-2700
287	20230912	39000	38950	40500	37250	624038	24213081050	00	0.00	N	2	2400
288	20230911	36600	35550	36600	34950	203792	7329518800	00	0.00	N	2	900
289	20230908	35700	37900	37900	34000	652210	22921866750	00	0.00	N	5	-2400
290	20230907	38100	37000	38700	36750	263294	9918079850	00	0.00	N	2	500
291	20230906	37600	39900	40350	37250	301126	11652496600	00	0.00	N	5	-1300
292	20230905	38900	39350	40400	38650	211141	8357074850	00	0.00	N	5	-50
293	20230904	38950	41400	41700	38650	252830	10014273100	00	0.00	N	5	-1650
294	20230901	40600	39800	41500	39800	326542	13248178800	00	0.00	N	2	450
295	20230831	40150	39250	40850	39050	633266	25371516800	00	0.00	N	2	2000
296	20230830	38150	36500	39550	36500	828272	31871609650	00	0.00	N	2	3300
297	20230829	34850	35800	36200	34250	252820	8847965450	00	0.00	N	5	-450
298	20230828	35300	35000	35750	34050	174694	6135628100	00	0.00	N	2	350
299	20230825	34950	36000	36250	34400	363870	12782221500	00	0.00	N	5	-2350
300	20230824	37300	38950	42000	36800	1082237	42735142800	00	0.00	N	2	250
301	20230823	37050	36700	37950	36050	238040	8832228650	00	0.00	N	2	300
302	20230822	36750	40550	40600	36650	487257	18489798350	00	0.00	N	5	-2150
303	20230821	38900	39900	40500	38550	349469	13752374550	00	0.00	N	3	0
304	20230818	38900	35050	39150	34150	939311	35197689850	00	0.00	N	2	2800
305	20230817	36100	34100	36550	33500	363869	12906131300	00	0.00	N	2	1250
306	20230816	34850	34950	36800	34500	280423	9926385300	00	0.00	N	5	-250
307	20230814	35100	34050	35550	34050	137384	4793631200	00	0.00	N	5	-100
308	20230811	35200	36000	36600	35000	249143	8910068900	00	0.00	N	5	-200
309	20230810	35400	35650	35950	34200	578430	20232365250	00	0.00	N	5	-1500
310	20230809	36900	37600	38150	36550	235867	8780202400	00	0.00	N	5	-1000
311	20230808	37900	38100	40550	37300	352186	13623117700	00	0.00	N	2	200
312	20230807	37700	38700	39350	37250	295501	11264179400	00	0.00	N	5	-1500
313	20230804	39200	39850	41000	38700	217536	8578350550	00	0.00	N	5	-1000
314	20230803	40200	41350	41950	37300	787343	30913614050	00	0.00	N	5	-1500
315	20230802	41700	44050	46950	41300	549839	23755388050	00	0.00	N	5	-3250
316	20230801	44950	45150	45600	42300	312565	13660534600	00	0.00	N	2	150
317	20230731	44800	46000	47700	44600	259079	11813347950	00	0.00	N	5	-1550
318	20230728	46350	47900	48450	44200	548472	25367579700	00	0.00	N	2	750
319	20230727	45600	41700	46050	41050	813219	36187768000	00	0.00	N	2	3900
320	20230726	41700	43850	45000	40450	845021	36235233600	00	0.00	N	5	-900
321	20230725	42600	43800	45350	41800	430078	18554185350	00	0.00	N	5	-1750
322	20230724	44350	43400	45000	41450	433787	18765731050	00	0.00	N	2	700
323	20230721	43650	43850	44600	42800	409909	17853875600	00	0.00	N	5	-2350
324	20230720	46000	41250	46000	40350	756045	32895863150	00	0.00	N	2	5000
325	20230719	41000	43900	44250	39650	764913	31399452350	00	0.00	N	5	-2700
326	20230718	43700	44100	47000	42450	661586	29512338600	00	0.00	N	2	350
327	20230717	43350	41450	48150	40750	1089466	48391780350	00	0.00	N	2	2000
328	20230714	41350	37850	41850	37800	1266962	51247448150	00	0.00	N	2	3650
329	20230713	37700	37350	40000	35450	1064314	40520971500	00	0.00	N	2	1700
330	20230712	36000	34350	36400	32250	603910	20876815250	00	0.00	N	2	2500
331	20230711	33500	31750	34350	31750	479550	16012790850	00	0.00	N	2	2050
332	20230710	31450	32200	35000	30700	653119	21244528300	00	0.00	N	5	-750
333	20230707	32200	31850	33650	31750	429236	13961737150	00	0.00	N	2	350
334	20230706	31850	34150	34150	31700	586169	19023046150	00	0.00	N	5	-2650
335	20230705	34500	33400	34800	33100	450234	15329425400	00	0.00	N	2	1000
336	20230704	33500	33700	34500	32800	369707	12369715200	00	0.00	N	5	-100
337	20230703	33600	30950	33900	30850	767124	25135989400	00	0.00	N	2	3100
338	20230630	30500	28500	31500	27350	997881	30072992150	00	0.00	N	2	1500
339	20230629	29000	25500	29500	25450	1163665	32879383900	00	0.00	N	2	3600
340	20230628	25400	25800	26500	25200	237650	6127713000	00	0.00	N	2	700
341	20230627	24700	25000	25400	24250	120287	2964096600	00	0.00	N	5	-650
342	20230626	25350	25550	25600	24550	136446	3425232850	00	0.00	N	3	0
343	20230623	25350	25000	26400	24900	261575	6706062900	00	0.00	N	2	400
344	20230622	24950	24650	25550	24550	211988	5323096650	00	0.00	N	5	-100
345	20230621	25050	25850	26000	24550	274976	6918566000	00	0.00	N	5	-1050
346	20230620	26100	25950	26350	25050	222594	5735035200	00	0.00	N	5	-50
347	20230619	26150	26800	26950	26000	289654	7674919550	00	0.00	N	5	-850
348	20230616	27000	26950	27250	26400	344883	9256358050	00	0.00	N	2	100
349	20230615	26900	26450	28000	25500	925104	24732605250	00	0.00	N	2	1300
350	20230614	25600	25250	25900	24400	818458	20602432250	00	0.00	N	2	1100
351	20230613	24500	21000	25450	20950	1976877	47754707750	00	0.00	N	2	4000
352	20230612	20500	20650	20850	20100	99960	2039365850	00	0.00	N	2	150
353	20230609	20350	19930	20950	19930	181129	3704286410	00	0.00	N	2	510
354	20230608	19840	19740	20000	19510	30369	598966680	00	0.00	N	3	0
355	20230607	19840	19660	20200	19500	39366	782857870	00	0.00	N	2	180
356	20230605	19660	19600	20250	19410	46171	910549220	00	0.00	N	2	10
357	20230602	19650	20450	20700	19580	126239	2495133990	00	0.00	N	5	-600
358	20230601	20250	19750	20450	19690	82543	1662899950	00	0.00	N	2	200
359	20230531	20050	20850	20850	19900	139540	2820507130	00	0.00	N	5	-800
360	20230530	20850	20550	21150	20350	155050	3225362950	00	0.00	N	2	750
361	20230526	20100	19960	20650	19960	89151	1810268120	00	0.00	N	2	340
362	20230525	19760	19420	20100	19420	105262	2077537850	00	0.00	N	2	610
363	20230524	19150	18950	19300	18730	61903	1182815300	00	0.00	N	2	150
364	20230523	19000	19740	19740	18950	168164	3235858130	00	0.00	N	5	-500
365	20230522	19500	19840	19940	19480	61070	1199586820	00	0.00	N	5	-200
366	20230519	19700	19400	19850	19230	146231	2867761620	00	0.00	N	2	700
367	20230518	19000	18120	19000	18120	71298	1336824690	00	0.00	N	2	920
368	20230517	18080	17700	18200	17490	61463	1091625320	00	0.00	N	2	410
369	20230516	17670	18170	18350	16960	220293	3819745200	00	0.00	N	5	-650
370	20230515	18320	18000	18380	17840	38170	688638460	00	0.00	N	2	10
371	20230512	18310	18410	18600	18100	50139	916318220	00	0.00	N	5	-180
372	20230511	18490	18600	18670	18250	59161	1093204470	00	0.00	N	3	0
373	20230510	18490	18600	18740	18260	40347	743409970	00	0.00	N	5	-110
374	20230509	18600	18880	19050	18460	52884	982173130	00	0.00	N	5	-470
375	20230508	19070	19210	19700	19010	53037	1023800410	00	0.00	N	2	60
376	20230504	19010	19590	19590	18830	72033	1372048090	00	0.00	N	5	-490
377	20230503	19500	19910	19950	19370	118609	2317512140	00	0.00	N	5	-600
378	20230502	20100	19980	20150	19780	38194	762009870	00	0.00	N	2	120
379	20230428	19980	20900	20900	19910	52484	1059707100	00	0.00	N	5	-520
380	20230427	20500	20550	20750	20000	45162	921886150	00	0.00	N	5	-50
381	20230426	20550	19870	21100	19750	103566	2131920210	00	0.00	N	2	830
382	20230425	19720	20250	20400	19480	104311	2060277640	00	0.00	N	5	-580
383	20230424	20300	21100	21250	20050	174816	3562986850	00	0.00	N	5	-1200
384	20230421	21500	23000	23050	21300	489966	10857872250	00	0.00	N	2	300
385	20230420	21200	21750	22450	20950	181812	3908200550	00	0.00	N	5	-450
386	20230419	21650	21450	21900	21150	83306	1791617950	00	0.00	N	2	150
387	20230418	21500	21750	21900	20850	95202	2027816550	00	0.00	N	5	-150
388	20230417	21650	21750	21850	21050	117885	2517943600	00	0.00	N	5	-350
389	20230414	22000	22250	22250	21050	153036	3289593000	00	0.00	N	2	350
390	20230413	21650	21500	21900	21050	121932	2607312650	00	0.00	N	5	-150
391	20230412	21800	21650	21950	21250	175929	3804180850	00	0.00	N	5	-400
392	20230411	22200	20250	22750	20200	823391	18012692700	00	0.00	N	2	2270
393	20230410	19930	20500	20900	19880	103085	2081329490	00	0.00	N	5	-620
394	20230407	20550	20700	21450	20250	152781	3187411650	00	0.00	N	5	-50
395	20230406	20600	20800	20850	19760	184970	3737570580	00	0.00	N	5	-200
396	20230405	20800	19880	21350	19880	161117	3301328730	00	0.00	N	2	750
397	20230404	20050	20700	20800	19990	164996	3340767210	00	0.00	N	5	-600
398	20230403	20650	21250	21700	20050	207649	4270271800	00	0.00	N	5	-300
399	20230331	20950	20850	21550	20150	366728	7674787750	00	0.00	N	2	150
400	20230330	20800	19210	21500	19160	671539	13673633880	00	0.00	N	2	2190
401	20230329	18610	18280	18990	18060	136059	2509463080	00	0.00	N	2	410
402	20230328	18200	17490	18400	17210	156387	2798301750	00	0.00	N	2	830
403	20230327	17370	17830	17910	17260	74812	1308851460	00	0.00	N	5	-220
404	20230324	17590	16290	17750	16290	253357	4383024930	00	0.00	N	2	1410
405	20230323	16180	16100	16460	16100	40594	661685380	00	0.00	N	5	-160
406	20230322	16340	16200	16500	15910	68158	1111763010	00	0.00	N	2	140
407	20230321	16200	16340	16340	15890	37661	608115300	00	0.00	N	3	0
408	20230320	16200	16410	16660	16080	42910	700353740	00	0.00	N	5	-200
409	20230317	16400	15640	16700	15500	176985	2882205510	00	0.00	N	2	1160
410	20230316	15240	15060	15690	14960	55983	861074330	00	0.00	N	5	-10
411	20230315	15250	15440	15520	15130	40301	614496670	00	0.00	N	2	200
412	20230314	15050	15410	15700	15050	63582	966891100	00	0.00	N	5	-650
413	20230313	15700	15700	15990	15300	56926	887033340	00	0.00	N	5	-20
414	20230310	15720	15820	16150	15700	42281	669778540	00	0.00	N	5	-470
415	20230309	16190	16500	16520	16070	34732	564719070	00	0.00	N	5	-20
416	20230308	16210	16280	16450	16050	26479	429250850	00	0.00	N	5	-240
417	20230307	16450	16950	16950	16320	48732	802410460	00	0.00	N	5	-350
418	20230306	16800	16110	16820	15830	91783	1503519790	00	0.00	N	2	800
419	20230303	16000	16050	16260	15910	36735	588544530	00	0.00	N	5	-30
420	20230302	16030	16350	16420	15930	68331	1100425420	00	0.00	N	5	-310
421	20230228	16340	16370	16490	16280	35067	574496720	00	0.00	N	2	10
422	20230227	16330	16460	16670	16300	56405	925764060	00	0.00	N	5	-450
423	20230224	16780	17250	17630	16510	71849	1227042260	00	0.00	N	5	-560
424	20230223	17340	17270	17490	17050	30144	521688510	00	0.00	N	2	160
425	20230222	17180	17500	17970	17120	119093	2079009380	00	0.00	N	5	-380
426	20230221	17560	17530	17920	17470	41155	725163620	00	0.00	N	5	-100
427	20230220	17660	18100	18100	17450	45598	807536990	00	0.00	N	2	30
428	20230217	17630	17810	17850	17480	49212	866808130	00	0.00	N	5	-230
429	20230216	17860	18050	18050	17590	59086	1049648870	00	0.00	N	2	250
430	20230215	17610	17890	19500	17050	324323	5823529270	00	0.00	N	2	20
431	20230214	17590	17300	18180	17280	137159	2419999860	00	0.00	N	2	340
432	20230213	17250	17440	17440	17040	51647	890616240	00	0.00	N	5	-190
433	20230210	17440	17490	17540	16920	87412	1502055100	00	0.00	N	5	-230
434	20230209	17670	17690	17910	17150	115779	2023631040	00	0.00	N	5	-20
435	20230208	17690	18510	18520	17550	293629	5245145240	00	0.00	N	5	-690
436	20230207	18380	17880	18470	17810	72501	1321930320	00	0.00	N	2	500
437	20230206	17880	17840	18250	17710	55240	993545830	00	0.00	N	2	50
438	20230203	17830	18000	18050	17550	66439	1181341260	00	0.00	N	5	-50
439	20230202	17880	17210	17900	17210	137294	2428084750	00	0.00	N	2	840
440	20230201	17040	16940	17240	16870	34749	589821100	00	0.00	N	2	140
441	20230131	16900	16650	17350	16550	63226	1075271030	00	0.00	N	2	150
442	20230130	16750	16930	17100	16510	65221	1090307450	00	0.00	N	5	-250
443	20230127	17000	16900	17550	16850	105625	1812918480	00	0.00	N	2	210
444	20230126	16790	16370	16830	16260	72663	1207301610	00	0.00	N	2	450
445	20230125	16340	16700	16700	16340	60641	1002248310	00	0.00	N	5	-10
446	20230120	16350	16850	17300	16250	101263	1683287600	00	0.00	N	5	-150
447	20230119	16500	15850	17000	15650	164164	2699203050	00	0.00	N	2	650
448	20230118	15850	14950	15900	14900	90398	1397203900	00	0.00	N	2	900
449	20230117	14950	15150	15350	14950	43666	661022050	00	0.00	N	5	-150
450	20230116	15100	15200	15500	15000	39032	592830050	00	0.00	N	5	-100
451	20230113	15200	15900	16000	15150	74414	1156097300	00	0.00	N	5	-700
452	20230112	15900	15800	16000	15300	64452	1013771550	00	0.00	N	2	300
453	20230111	15600	15850	16000	15300	62488	972156050	00	0.00	N	5	-100
454	20230110	15700	15600	16300	15550	68562	1094833650	00	0.00	N	2	100
455	20230109	15600	15450	15800	15150	76779	1194961550	00	0.00	N	2	400
456	20230106	15200	14600	15600	14550	110810	1690192450	00	0.00	N	2	500
457	20230105	14700	14700	14900	14300	45434	661776850	00	0.00	N	3	0
458	20230104	14700	14150	15150	13850	130757	1935249400	00	0.00	N	2	550
459	20230103	14150	13800	14150	13400	55846	766516900	00	0.00	N	2	450
460	20230102	13700	13750	14150	13600	28948	400468650	00	0.00	N	5	-50
461	20221229	13750	13850	14000	13550	33491	460504000	00	0.00	N	5	-100
462	20221228	13850	14200	14350	13700	62210	865482650	02	0.00	N	5	-350
463	20221227	14200	14150	14550	14050	60289	859014300	00	0.00	N	2	250
464	20221226	13950	13700	14250	13450	73056	1006417100	00	0.00	N	2	450
465	20221223	13500	13500	13750	13300	90023	1220096850	00	0.00	N	5	-200
466	20221222	13700	13900	13900	13600	17837	245071750	00	0.00	N	2	150
467	20221221	13550	13700	14150	13500	25127	344433850	00	0.00	N	5	-150
468	20221220	13700	13750	14000	13500	23748	325608650	00	0.00	N	3	0
469	20221219	13700	13800	13950	13450	12244	167749850	00	0.00	N	5	-50
470	20221216	13750	13650	13850	13550	29887	409869500	00	0.00	N	5	-200
471	20221215	13950	13750	14100	13650	31298	434815400	00	0.00	N	2	50
472	20221214	13900	13700	14000	13650	21509	299706150	00	0.00	N	2	400
473	20221213	13500	13800	13950	13500	37047	504337800	00	0.00	N	5	-250
474	20221212	13750	14050	14050	13650	25510	351642350	00	0.00	N	5	-350
475	20221209	14100	14000	14200	13800	17315	243078500	00	0.00	N	2	100
476	20221208	14000	14100	14300	13950	23646	332385600	00	0.00	N	5	-150
477	20221207	14150	14150	14400	13950	30444	428676950	00	0.00	N	5	-150
478	20221206	14300	14850	14850	14250	31773	459753050	00	0.00	N	5	-600
479	20221205	14900	14700	15100	14600	46358	691913200	00	0.00	N	2	300
480	20221202	14600	14800	14950	14500	30137	443128800	00	0.00	N	5	-100
481	20221201	14700	15000	15150	14700	67260	1002539750	00	0.00	N	2	250
482	20221130	14450	14250	14550	14100	21492	307925800	00	0.00	N	2	50
483	20221129	14400	14100	14500	14100	17016	244304100	00	0.00	N	2	150
484	20221128	14250	14600	14600	14250	36908	529849300	00	0.00	N	5	-450
485	20221125	14700	14900	15000	14550	30072	441255800	00	0.00	N	5	-200
486	20221124	14900	14350	15000	14350	60529	893298700	00	0.00	N	2	600
487	20221123	14300	14500	14550	14150	46665	668055450	00	0.00	N	3	0
488	20221122	14300	14700	14800	14250	63064	910501450	00	0.00	N	5	-450
489	20221121	14750	15550	15550	14750	133165	2001482450	00	0.00	N	5	-900
490	20221118	15650	14550	16400	14550	451637	7095438200	00	0.00	N	2	1200
491	20221117	14450	14800	14850	14450	40264	589098500	00	0.00	N	5	-550
492	20221116	15000	15050	15200	14750	48687	730787200	00	0.00	N	3	0
493	20221115	15000	14400	15000	14150	108873	1598636700	00	0.00	N	2	600
494	20221114	14400	14200	14650	14050	93255	1336907800	00	0.00	N	2	150
495	20221111	14250	14450	14450	13900	147960	2089765050	00	0.00	N	2	950
496	20221110	13300	13450	13700	13250	73226	981207050	00	0.00	N	5	-550
497	20221109	13850	14000	14200	13800	68019	951033350	00	0.00	N	5	-50
498	20221108	13900	13700	14050	13550	64315	893447400	00	0.00	N	2	450
499	20221107	13450	13300	13600	13100	57199	763375750	00	0.00	N	2	300
500	20221104	13150	12950	13200	12650	62339	805843250	00	0.00	N	2	100
501	20221103	13050	13100	13250	12950	75003	979490200	00	0.00	N	5	-300
502	20221102	13350	13550	13750	13200	76976	1027384700	00	0.00	N	5	-200
503	20221101	13550	13900	13900	13450	53084	721038350	00	0.00	N	5	-250
504	20221031	13800	13650	14050	13550	58042	804959650	00	0.00	N	2	400
505	20221028	13400	13650	13850	13350	63469	856954500	00	0.00	N	5	-500
506	20221027	13900	13550	14100	13300	60188	826589100	00	0.00	N	2	300
507	20221026	13600	13750	13750	13450	44959	612604850	00	0.00	N	5	-150
508	20221025	13750	13250	13800	13150	123311	1666760900	00	0.00	N	2	600
509	20221024	13150	13550	13950	13100	205107	2751663850	00	0.00	N	2	50
510	20221021	13100	13250	13450	13050	30777	404623000	00	0.00	N	5	-350
511	20221020	13450	13500	13650	13000	55640	740172250	00	0.00	N	5	-100
512	20221019	13550	14350	14400	13500	115401	1594314950	00	0.00	N	5	-850
513	20221018	14400	14550	14800	14200	39866	575429600	00	0.00	N	3	0
514	20221017	14400	14050	14500	14000	19588	279512800	00	0.00	N	2	50
515	20221014	14350	14100	14350	14000	23916	339815850	00	0.00	N	2	600
516	20221013	13750	14350	14400	13700	30833	429422850	00	0.00	N	5	-650
517	20221012	14400	14350	14650	14300	31852	460479450	00	0.00	N	5	-150
518	20221011	14550	14600	15000	14350	55877	814954700	00	0.00	N	5	-750
519	20221007	15300	14800	15700	14600	127938	1968494850	00	0.00	N	2	300
520	20221006	15000	14700	15150	14500	45573	681093600	00	0.00	N	2	600
521	20221005	14400	14850	14900	14100	45051	649990250	00	0.00	N	5	-50
522	20221004	14450	14000	14550	13950	49557	713582000	00	0.00	N	2	650
523	20220930	13800	13500	14100	13200	129691	1757338950	00	0.00	N	2	50
524	20220929	13750	14250	14500	13750	95782	1358658400	00	0.00	N	5	-300
525	20220928	14050	14450	14700	13750	62522	882178150	00	0.00	N	5	-500
526	20220927	14550	13750	14550	13600	97031	1366010350	00	0.00	N	2	550
527	20220926	14000	14400	14750	13700	137954	1948870000	00	0.00	N	5	-900
528	20220923	14900	15400	15400	14700	84890	1272874300	00	0.00	N	5	-650
529	20220922	15550	15450	15650	14350	106752	1618252500	00	0.00	N	5	-250
530	20220921	15800	16000	16150	15600	43035	681377250	00	0.00	N	5	-300
531	20220920	16100	15850	16300	15850	45672	734526600	00	0.00	N	2	400
532	20220919	15700	15950	16250	15400	263558	4137626450	00	0.00	N	5	-200
533	20220916	15900	16500	16650	15900	106013	1710167900	00	0.00	N	5	-800
534	20220915	16700	16950	17000	16500	91887	1531799200	00	0.00	N	5	-200
535	20220914	16900	16850	17050	16800	68342	1154340750	00	0.00	N	5	-850
536	20220913	17750	17950	18050	17450	83320	1475920300	00	0.00	N	2	650
537	20220908	17100	17100	17300	16850	39888	680635650	00	0.00	N	2	150
538	20220907	16950	17250	17300	16650	64204	1082753000	00	0.00	N	5	-300
539	20220906	17250	16700	17400	16700	96822	1651287050	00	0.00	N	2	550
540	20220905	16700	17300	17750	16500	160954	2696460400	00	0.00	N	5	-800
541	20220902	17500	18100	18250	17450	78118	1381920500	00	0.00	N	5	-600
542	20220901	18100	18200	18600	17950	39048	705809650	00	0.00	N	5	-400
543	20220831	18500	17900	18500	17900	33270	608577750	00	0.00	N	2	250
544	20220830	18250	17950	18300	17850	51663	933343600	00	0.00	N	2	200
545	20220829	18050	18450	18450	17800	111461	2007440650	00	0.00	N	5	-950
546	20220826	19000	18600	19400	18550	123604	2353850050	00	0.00	N	2	550
547	20220825	18450	18200	18950	17850	129877	2406109150	00	0.00	N	2	500
548	20220824	17950	17550	18100	17550	106742	1909978600	00	0.00	N	2	450
549	20220823	17500	17350	18100	17100	58718	1028896400	00	0.00	N	5	-200
550	20220822	17700	18000	18000	17600	66739	1182025200	00	0.00	N	5	-550
551	20220819	18250	18750	18750	18250	70140	1295551850	00	0.00	N	5	-450
552	20220818	18700	18100	18800	17950	60121	1103205200	00	0.00	N	2	450
553	20220817	18250	18850	18850	18050	172045	3138158300	00	0.00	N	5	-450
554	20220816	18700	18950	19150	18600	80401	1511829250	00	0.00	N	3	0
555	20220812	18700	18300	18800	18100	69974	1294301350	00	0.00	N	2	500
556	20220811	18200	18350	18600	17950	131350	2405356000	00	0.00	N	2	350
557	20220810	17850	18450	18500	17600	234083	4194978950	00	0.00	N	5	-1050
558	20220809	18900	19850	19900	18550	184340	3482594000	00	0.00	N	5	-950
559	20220808	19850	20350	20350	19800	48092	958282000	00	0.00	N	5	-500
560	20220805	20350	20300	20450	19950	53833	1088619300	00	0.00	N	2	300
561	20220804	20050	20350	20400	19950	62453	1257484400	00	0.00	N	5	-100
562	20220803	20150	20150	20500	19800	111235	2243042100	00	0.00	N	2	350
563	20220802	19800	20100	20200	19750	60938	1214757750	00	0.00	N	5	-150
564	20220801	19950	19900	20300	19700	79902	1595923850	00	0.00	N	2	50
565	20220729	19900	20300	20500	19750	73450	1468447350	00	0.00	N	5	-50
566	20220728	19950	20500	20650	19950	154941	3149124650	00	0.00	N	2	300
567	20220727	19650	19900	20050	19600	36586	722752900	00	0.00	N	5	-350
568	20220726	20000	19700	20250	19700	40110	803493800	00	0.00	N	2	50
569	20220725	19950	19800	20400	19550	40306	805122600	00	0.00	N	2	150
570	20220722	19800	20050	20450	19700	132714	2679760450	00	0.00	N	2	50
571	20220721	19750	19100	20000	19050	117540	2302245400	00	0.00	N	2	550
572	20220720	19200	19000	19950	18850	199748	3869624300	00	0.00	N	2	650
573	20220719	18550	18250	18650	18100	45887	844482150	00	0.00	N	5	-150
574	20220718	18700	18200	18900	18200	95031	1761723250	00	0.00	N	2	850
575	20220715	17850	17950	18450	17650	141637	2554172950	00	0.00	N	2	150
576	20220714	17700	17300	18100	17300	122895	2172478900	00	0.00	N	2	150
577	20220713	17550	17400	17800	16800	417007	7257723350	00	0.00	N	5	-100
578	20220712	17650	19000	19000	17300	208052	3694635800	00	0.00	N	5	-1450
579	20220711	19100	19200	19350	18800	107482	2048948900	00	0.00	N	5	-100
580	20220708	19200	19800	19800	19150	107382	2079665850	00	0.00	N	5	-50
581	20220707	19250	19100	19350	18400	134649	2549321000	00	0.00	N	2	450
582	20220706	18800	19250	19600	18750	130555	2487762400	00	0.00	N	5	-250
583	20220705	19050	19350	19950	18750	212419	4082934650	00	0.00	N	5	-350
584	20220704	19400	19550	19600	18500	154047	2923419250	00	0.00	N	5	-350
585	20220701	19750	20250	20750	19550	80638	1606567550	00	0.00	N	5	-500
586	20220630	20250	20900	20900	19850	108417	2197936550	00	0.00	N	5	-650
587	20220629	20900	21250	21250	20450	73944	1532475050	00	0.00	N	5	-550
588	20220628	21450	22000	22200	21300	38992	840772200	00	0.00	N	5	-350
589	20220627	21800	21750	22450	21450	42200	930164400	00	0.00	N	2	250
590	20220624	21550	20700	21850	20650	124208	2633207850	00	0.00	N	2	850
591	20220623	20700	21200	21750	20600	103069	2162495400	00	0.00	N	5	-500
592	20220622	21200	22400	22550	21000	152709	3293460950	00	0.00	N	5	-1150
593	20220621	22350	22500	22700	21700	82847	1830933550	00	0.00	N	3	0
594	20220620	22350	23600	23750	21950	100760	2260098650	00	0.00	N	5	-1250
595	20220617	23600	22600	23600	21800	125943	2843854850	00	0.00	N	2	650
596	20220616	22950	23750	24200	22800	80300	1893437850	00	0.00	N	5	-400
597	20220615	23350	24400	24450	23000	71653	1675271150	00	0.00	N	5	-850
598	20220614	24200	24600	24850	23500	106747	2569182300	00	0.00	N	5	-700
599	20220613	24900	25900	25950	24800	93976	2366051150	00	0.00	N	5	-1650
600	20220610	26550	26200	26650	25800	48162	1257566000	00	0.00	N	2	100
601	20220609	26450	26750	26900	26100	30367	801205800	00	0.00	N	5	-250
602	20220608	26700	26800	27000	26500	34939	933422550	00	0.00	N	5	-100
603	20220607	26800	27500	27500	26350	77313	2066268500	00	0.00	N	5	-750
604	20220603	27550	28100	28300	27400	53051	1467312850	00	0.00	N	5	-400
605	20220602	27950	28100	28300	27400	72211	2005775400	00	0.00	N	5	-150
606	20220531	28100	27450	28350	27100	165328	4620618750	00	0.00	N	2	800
607	20220530	27300	27200	27350	26700	74982	2034642500	00	0.00	N	2	550
608	20220527	26750	27100	27100	26650	47819	1281880350	00	0.00	N	5	-50
609	20220526	26800	27150	27300	26500	68442	1838589850	00	0.00	N	5	-250
610	20220525	27050	26300	27300	25950	107961	2908147900	00	0.00	N	2	800
611	20220524	26250	26700	26900	26150	53507	1414323200	00	0.00	N	5	-550
612	20220523	26800	27200	27200	26400	46352	1237773450	00	0.00	N	5	-100
613	20220520	26900	27300	27300	26650	57924	1557951200	00	0.00	N	5	-100
614	20220519	27000	25950	27250	25800	110753	2962871550	00	0.00	N	2	350
615	20220518	26650	26650	27250	25650	175310	4637737200	00	0.00	N	3	0
616	20220517	26650	25400	26800	24950	189369	4934477600	00	0.00	N	2	1900
617	20220516	24750	25500	25500	24650	49704	1239697700	00	0.00	N	5	-200