KissMeData/115310/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241119	19160	19350	19450	19130	1785	34390250	00	0.00	N	5	-190
3	20241118	19350	19100	19480	19100	6437	124084890	00	0.00	N	2	50
4	20241115	19300	18780	19440	18780	4609	87421370	00	0.00	N	2	290
5	20241114	19010	19270	19340	18940	7950	151094980	00	0.00	N	5	-370
6	20241113	19380	19490	19580	18880	15260	291863480	00	0.00	N	5	-300
7	20241112	19680	19780	19780	19320	4581	89039670	00	0.00	N	5	-20
8	20241111	19700	19940	19940	19700	5118	101047180	00	0.00	N	5	-300
9	20241108	20000	19770	20450	19770	6762	134740820	00	0.00	N	2	60
10	20241107	19940	19910	20000	18660	4175	82279990	00	0.00	N	5	-30
11	20241106	19970	19970	19980	19780	5162	102427900	00	0.00	N	5	-20
12	20241105	19990	19870	19990	19870	1531	30503910	00	0.00	N	2	30
13	20241104	19960	19920	19980	19710	6150	121780410	00	0.00	N	2	30
14	20241101	19930	19720	19990	19670	1357	26899560	00	0.00	N	2	20
15	20241031	19910	19710	19980	19640	4974	97893280	00	0.00	N	2	200
16	20241030	19710	19780	19980	19700	4403	86962980	00	0.00	N	5	-70
17	20241029	19780	19880	20250	19710	2926	57812350	00	0.00	N	5	-80
18	20241028	19860	19820	19990	19770	919	18220240	00	0.00	N	2	10
19	20241025	19850	19870	20000	19670	6207	122469770	00	0.00	N	5	-30
20	20241024	19880	19800	20100	19700	2740	54082490	00	0.00	N	2	10
21	20241023	19870	19990	19990	19780	2907	57644160	00	0.00	N	5	-80
22	20241022	19950	20000	20000	19800	2152	42785250	00	0.00	N	5	-50
23	20241021	20000	19940	20000	19800	5217	103782400	00	0.00	N	3	0
24	20241018	20000	20100	20300	19830	8185	162736020	00	0.00	N	3	0
25	20241017	20000	20000	20100	19970	2718	54355100	00	0.00	N	2	10
26	20241016	19990	20200	20200	19990	4144	82988880	00	0.00	N	5	-310
27	20241015	20300	20200	20300	19990	3912	78557590	00	0.00	N	2	50
28	20241014	20250	20150	20400	19950	6660	133505090	00	0.00	N	2	100
29	20241011	20150	20250	20350	20000	4816	96811600	00	0.00	N	5	-150
30	20241010	20300	20450	20500	20150	2317	47001700	00	0.00	N	5	-150
31	20241008	20450	20550	20650	20200	5546	113115050	00	0.00	N	5	-300
32	20241007	20750	20700	20850	20550	3034	62555950	00	0.00	N	2	200
33	20241004	20550	20700	20700	20500	2096	43119700	00	0.00	N	5	-300
34	20241002	20850	20650	20850	20500	2371	48954300	00	0.00	N	5	-50
35	20240930	20900	20550	20900	20350	3466	71251650	00	0.00	N	2	250
36	20240927	20650	20500	20650	20300	4152	84686150	00	0.00	N	2	250
37	20240926	20400	20150	20450	20150	1083	22041400	00	0.00	N	2	250
38	20240925	20150	20550	20550	20150	11713	237774600	00	0.00	N	5	-450
39	20240924	20600	20450	20700	20250	8255	168029400	00	0.00	N	2	100
40	20240923	20500	20600	20600	20200	7838	159533650	00	0.00	N	3	0
41	20240920	20500	20750	20850	20500	5429	111824250	00	0.00	N	5	-250
42	20240919	20750	20550	20750	20400	3604	73855450	00	0.00	N	3	0
43	20240913	20750	20750	20750	20350	4720	96891700	00	0.00	N	2	150
44	20240912	20600	20550	20650	20250	4505	91999450	00	0.00	N	2	100
45	20240911	20500	20300	20650	20150	10444	211996700	00	0.00	N	2	200
46	20240910	20300	20600	20650	20250	7545	154191750	00	0.00	N	5	-300
47	20240909	20600	20450	20650	20200	2712	55545200	00	0.00	N	2	150
48	20240906	20450	20750	20750	20100	4563	92531650	00	0.00	N	2	100
49	20240905	20350	20600	21000	20050	13764	280351550	00	0.00	N	5	-250
50	20240904	20600	20700	20850	20550	5051	104368450	00	0.00	N	5	-500
51	20240903	21100	21100	21150	20650	3906	81600050	00	0.00	N	2	100
52	20240902	21000	21250	21250	20850	4244	88987650	00	0.00	N	2	100
53	20240830	20900	21000	21000	20600	3661	76259700	00	0.00	N	3	0
54	20240829	20900	20750	20900	20450	2969	61239350	00	0.00	N	2	100
55	20240828	20800	20850	20850	20550	2273	46868250	00	0.00	N	5	-100
56	20240827	20900	21100	21100	20550	2543	52754100	00	0.00	N	5	-200
57	20240826	21100	21050	21100	20550	4619	95670650	00	0.00	N	3	0
58	20240823	21100	20950	21100	20450	4811	100203450	00	0.00	N	2	100
59	20240822	21000	21000	21050	20350	3575	74180950	00	0.00	N	3	0
60	20240821	21000	20950	21000	20600	2932	61000900	00	0.00	N	2	50
61	20240820	20950	20550	20950	20300	7371	152460950	00	0.00	N	2	400
62	20240819	20550	20750	20800	20200	4749	96991800	00	0.00	N	5	-100
63	20240816	20650	20450	20700	20350	10457	214476500	00	0.00	N	3	0
64	20240814	20650	20600	20700	20300	4230	86766600	00	0.00	N	2	50
65	20240813	20600	20150	20600	19900	8627	174731270	00	0.00	N	2	500
66	20240812	20100	20100	20100	19860	7160	142901950	00	0.00	N	2	120
67	20240809	19980	20050	20050	19710	1601	31955700	00	0.00	N	2	90
68	20240808	19890	19970	19970	19210	2614	51125270	00	0.00	N	5	-100
69	20240807	19990	19200	19990	19070	4120	80513460	00	0.00	N	2	490
70	20240806	19500	18560	19500	18560	3632	69096300	00	0.00	N	2	940
71	20240805	18560	20050	20050	18170	10829	206135020	00	0.00	N	5	-1440
72	20240802	20000	20200	20200	19810	3789	75423390	00	0.00	N	5	-250
73	20240801	20250	20100	20350	19910	2773	55504690	00	0.00	N	2	340
74	20240731	19910	20100	20100	19830	3460	68950250	00	0.00	N	5	-140
75	20240730	20050	20200	20200	19800	1578	31501820	00	0.00	N	2	50
76	20240729	20000	20200	20200	19930	2731	54534340	00	0.00	N	5	-50
77	20240726	20050	20050	20050	19920	1328	26524590	00	0.00	N	3	0
78	20240725	20050	20200	20200	19920	2336	46618320	00	0.00	N	5	-150
79	20240724	20200	20050	20200	19920	3722	74371870	00	0.00	N	2	150
80	20240723	20050	20400	20400	20000	4202	84300300	00	0.00	N	5	-350
81	20240722	20400	20450	20500	20050	1665	33596450	00	0.00	N	2	150
82	20240719	20250	20350	20350	20050	1147	23099800	00	0.00	N	3	0
83	20240718	20250	20250	20400	20050	4139	83366250	00	0.00	N	5	-50
84	20240717	20300	20450	20450	20100	3301	66741050	00	0.00	N	5	-100
85	20240716	20400	20400	20400	20200	1033	20962500	00	0.00	N	3	0
86	20240715	20400	20450	20450	20200	1094	22213850	00	0.00	N	2	100
87	20240712	20300	20450	20450	20150	2815	56985900	00	0.00	N	5	-150
88	20240711	20450	20650	20650	20250	2172	44182100	00	0.00	N	3	0
89	20240710	20450	20500	20550	20250	3352	68496600	00	0.00	N	3	0
90	20240709	20450	20450	20450	20200	1897	38598900	00	0.00	N	2	50
91	20240708	20400	20350	20400	20150	749	15209900	00	0.00	N	2	50
92	20240705	20350	20550	20550	20200	2891	58716950	00	0.00	N	3	0
93	20240704	20350	20400	20800	20200	996	20222100	00	0.00	N	5	-50
94	20240703	20400	20650	20650	20250	6997	142522350	00	0.00	N	5	-200
95	20240702	20600	21000	21000	20400	4061	83422250	00	0.00	N	5	-250
96	20240701	20850	21000	21000	20600	12722	265122600	00	0.00	N	3	0
97	20240628	20850	20750	21000	20450	2368	49023250	00	0.00	N	2	150
98	20240627	20700	20750	20950	20450	8290	171367000	00	0.00	N	5	-150
99	20240626	20850	20750	20850	20500	2075	42897450	00	0.00	N	2	200
100	20240625	20650	20800	20950	20450	8956	184454250	00	0.00	N	5	-350
101	20240624	21000	21000	21100	20750	5637	117554500	00	0.00	N	5	-150
102	20240621	21150	21250	21350	20850	3097	64911550	00	0.00	N	3	0
103	20240620	21150	21000	21150	20950	2691	56746400	00	0.00	N	2	150
104	20240619	21000	21300	21300	21000	7653	161332100	00	0.00	N	5	-350
105	20240618	21350	21100	21400	21000	9262	196347450	00	0.00	N	3	0
106	20240617	21350	21400	21400	21100	2189	46389100	00	0.00	N	3	0
107	20240614	21350	21350	21400	21000	9917	209758300	00	0.00	N	3	0
108	20240613	21350	21300	21350	20950	10853	229352700	00	0.00	N	2	100
109	20240612	21250	21350	21350	21150	2142	45500500	00	0.00	N	5	-100
110	20240611	21350	21250	21350	21100	2425	51403100	00	0.00	N	2	100
111	20240610	21250	21400	21400	21050	6342	134041750	00	0.00	N	5	-50
112	20240607	21300	21200	21400	21150	4333	92194750	00	0.00	N	5	-50
113	20240605	21350	21250	21400	21050	4734	100176250	00	0.00	N	2	100
114	20240604	21250	21200	21400	21000	6779	143518800	00	0.00	N	2	50
115	20240603	21200	21300	21300	20900	13864	291456700	00	0.00	N	5	-100
116	20240531	21300	21050	21350	20850	5454	114612550	00	0.00	N	2	300
117	20240530	21000	21350	21350	20950	5421	114088650	00	0.00	N	5	-350
118	20240529	21350	21450	21450	21150	2500	53166550	00	0.00	N	2	100
119	20240528	21250	21600	21600	21200	6532	139534600	00	0.00	N	5	-250
120	20240527	21500	21350	21500	21250	3650	78015850	00	0.00	N	3	0
121	20240524	21500	21700	21700	21250	4295	91865000	00	0.00	N	5	-100
122	20240523	21600	21600	21600	21350	2547	54804350	00	0.00	N	3	0
123	20240522	21600	21550	21700	21400	2144	46176750	00	0.00	N	3	0
124	20240521	21600	21550	21650	21300	3566	76604700	00	0.00	N	2	100
125	20240520	21500	21550	21600	21350	5697	122255050	00	0.00	N	3	0
126	20240517	21500	21300	21500	21050	7157	152377350	00	0.00	N	2	150
127	20240516	21350	21450	21600	21200	4168	88869700	00	0.00	N	5	-100
128	20240514	21450	21300	21600	21050	12278	262930650	00	0.00	N	2	150
129	20240513	21300	21800	21800	21250	7364	157738900	00	0.00	N	5	-400
130	20240510	21700	21700	21750	21350	3237	69465500	00	0.00	N	2	100
131	20240509	21600	21600	21650	21400	2253	48502200	00	0.00	N	3	0
132	20240508	21600	21300	21700	21300	4052	87344800	00	0.00	N	2	100
133	20240507	21500	21500	21500	21250	2383	50905850	00	0.00	N	2	100
134	20240503	21400	21550	21550	21000	9165	194150850	00	0.00	N	5	-50
135	20240502	21450	21300	21600	21100	8707	185627250	00	0.00	N	2	350
136	20240430	21100	21100	21450	21000	10712	226930800	00	0.00	N	5	-200
137	20240429	21300	21400	21400	20950	6963	146682550	00	0.00	N	3	0
138	20240426	21300	21400	21650	21000	9447	200098200	00	0.00	N	5	-150
139	20240425	21450	21400	21650	21250	4798	102275500	00	0.00	N	2	50
140	20240424	21400	21500	21550	21400	4759	102038100	00	0.00	N	5	-100
141	20240423	21500	21550	21600	21350	5025	107649150	00	0.00	N	5	-50
142	20240422	21550	21800	21800	21300	7043	151208400	00	0.00	N	5	-250
143	20240419	21800	21950	21950	21550	3681	79926750	00	0.00	N	5	-150
144	20240418	21950	21850	21950	21650	13374	292117450	00	0.00	N	2	150
145	20240417	21800	21500	21850	21350	6220	133912400	00	0.00	N	2	350
146	20240416	21450	21800	21800	21150	10617	226612600	00	0.00	N	5	-400
147	20240415	21850	22050	22100	21650	3258	70851850	00	0.00	N	5	-200
148	20240412	22050	22050	22100	21900	3166	69641150	00	0.00	N	2	50
149	20240411	22000	21800	22100	21650	4456	97916850	00	0.00	N	2	200
150	20240409	21800	22100	22100	21750	7062	154644000	00	0.00	N	3	0
151	20240408	21800	22200	22200	21750	11322	247539250	00	0.00	N	5	-400
152	20240405	22200	22000	22250	21950	3900	85968850	00	0.00	N	5	-50
153	20240404	22250	22200	22250	22000	2623	58119050	00	0.00	N	2	50
154	20240403	22200	22150	22250	21850	10343	227698900	00	0.00	N	5	-50
155	20240402	22250	22300	22400	22150	5739	127529400	00	0.00	N	5	-150
156	20240401	22400	22400	22700	22100	13022	290608950	00	0.00	N	3	0
157	20240329	22400	22500	22500	22200	12817	286057800	00	0.00	N	5	-200
158	20240328	22600	22500	22700	22300	3119	70426750	00	0.00	N	2	100
159	20240327	22500	22300	22550	22150	4826	107888150	00	0.00	N	2	100
160	20240326	22400	22300	22450	22000	5835	129146350	00	0.00	N	2	100
161	20240325	22300	22700	22700	22250	5022	112010700	00	0.00	N	5	-200
162	20240322	22500	22450	22600	22200	7733	173737400	00	0.00	N	2	50
163	20240321	22450	22400	22700	22100	10590	237035950	00	0.00	N	2	150
164	20240320	22300	22100	22350	22050	5248	116862800	00	0.00	N	3	0
165	20240319	22300	22300	22300	21900	3986	88176350	00	0.00	N	3	0
166	20240318	22300	22350	22400	22000	5370	119451300	00	0.00	N	5	-50
167	20240315	22350	22300	22700	22200	3535	78689700	00	0.00	N	2	50
168	20240314	22300	22300	22500	22200	5571	124714100	00	0.00	N	5	-200
169	20240313	22500	22150	22650	22150	5493	122651250	00	0.00	N	2	100
170	20240312	22400	22600	22600	22300	1965	43991350	00	0.00	N	5	-100
171	20240311	22500	22450	22600	22100	22073	494211400	00	0.00	N	2	150
172	20240308	22350	22100	22500	21900	16346	362712300	00	0.00	N	2	200
173	20240307	22150	22200	22200	21850	2321	51113550	00	0.00	N	5	-50
174	20240306	22200	22200	22200	21900	1841	40619650	00	0.00	N	5	-50
175	20240305	22250	22250	22250	21900	5783	127717100	00	0.00	N	3	0
176	20240304	22250	22200	22250	22050	3156	69907150	00	0.00	N	3	0
177	20240229	22250	22200	22250	21900	3290	72863950	00	0.00	N	2	50
178	20240228	22200	22000	22200	21800	6458	142154000	00	0.00	N	2	200
179	20240227	22000	22500	22700	21600	14959	329221000	00	0.00	N	5	-150
180	20240226	22150	22050	22150	21650	9493	206931550	00	0.00	N	3	0
181	20240223	22150	22300	22300	21850	3789	83380500	00	0.00	N	5	-150
182	20240222	22300	22150	22400	21900	6821	150615250	00	0.00	N	2	100
183	20240221	22200	22400	22400	22100	5292	117278250	00	0.00	N	3	0
184	20240220	22200	22400	22500	22100	12648	281097250	00	0.00	N	5	-200
185	20240219	22400	22200	22500	22200	6931	155229000	00	0.00	N	2	150
186	20240216	22250	22450	22450	22050	5947	131686800	00	0.00	N	2	50
187	20240215	22200	22350	22650	22200	4612	103163500	00	0.00	N	5	-150
188	20240214	22350	22350	22500	22100	12776	284977200	00	0.00	N	3	0
189	20240213	22350	22450	22700	22250	11353	255167300	00	0.00	N	5	-150
190	20240208	22500	22150	22700	22150	13588	304321550	00	0.00	N	2	350
191	20240207	22150	22200	22400	22100	5000	110858650	00	0.00	N	5	-50
192	20240206	22200	22600	22750	22150	8338	186181700	00	0.00	N	5	-400
193	20240205	22600	22850	22850	22100	12861	289208700	00	0.00	N	5	-50
194	20240202	22650	23050	23050	22200	19031	431324400	00	0.00	N	5	-50
195	20240201	22700	22300	22950	21900	24625	553634700	00	0.00	N	2	500
196	20240131	22200	22100	22200	21800	6596	145292050	00	0.00	N	2	100
197	20240130	22100	21800	22100	21450	10710	233996350	00	0.00	N	2	450
198	20240129	21650	21850	21850	21150	10272	220233000	00	0.00	N	5	-200
199	20240126	21850	21800	22050	21500	7497	162557250	00	0.00	N	5	-150
200	20240125	22000	21750	22250	21600	15534	340482350	00	0.00	N	3	0
201	20240124	22000	22100	22150	21700	5325	116375950	00	0.00	N	5	-100
202	20240123	22100	21950	22100	21600	5640	123230900	00	0.00	N	2	150
203	20240122	21950	22000	22000	21550	8331	181410550	00	0.00	N	3	0
204	20240119	21950	21600	22350	21500	24603	538743850	00	0.00	N	2	500
205	20240118	21450	21500	21500	21150	4826	102561250	00	0.00	N	5	-50
206	20240117	21500	21800	21800	21150	6854	146216250	00	0.00	N	5	-300
207	20240116	21800	21900	21900	21400	4876	105398250	00	0.00	N	5	-100
208	20240115	21900	21350	22350	21250	12009	260812500	00	0.00	N	2	550
209	20240112	21350	21800	21800	21250	4076	87490200	00	0.00	N	5	-450
210	20240111	21800	21400	22050	21400	20231	440823900	00	0.00	N	2	150
211	20240110	21650	21650	21700	21250	10515	226167400	00	0.00	N	2	50
212	20240109	21600	20800	21650	20650	24481	522703500	00	0.00	N	2	800
213	20240108	20800	20800	20850	20600	3174	65755800	00	0.00	N	3	0
214	20240105	20800	20700	21250	20600	1760	36456750	00	0.00	N	2	100
215	20240104	20700	20750	21250	20500	16695	344679600	00	0.00	N	5	-50
216	20240103	20750	21300	21300	20700	3254	67953950	00	0.00	N	5	-300
217	20240102	21050	21300	21450	20850	9394	197564600	00	0.00	N	5	-200
218	20231228	21250	20800	21250	20650	4171	87969800	00	0.00	N	2	450
219	20231227	20800	20600	20900	20600	9499	197149200	02	0.00	N	5	-450
220	20231226	21250	21250	21500	21000	16482	350180950	00	0.00	N	2	100
221	20231222	21150	21250	21450	20850	23531	495933850	00	0.00	N	5	-100
222	20231221	21250	21300	21500	21250	5373	114670850	00	0.00	N	5	-200
223	20231220	21450	21450	21550	21200	3450	73578400	00	0.00	N	5	-50
224	20231219	21500	21300	21500	21150	5044	107607750	00	0.00	N	2	200
225	20231218	21300	21200	21300	21000	3859	81505000	00	0.00	N	2	100
226	20231215	21200	20900	21250	20900	9229	194704200	00	0.00	N	2	200
227	20231214	21000	21200	21250	21000	2486	52448400	00	0.00	N	5	-200
228	20231213	21200	21250	21250	20850	4114	86571950	00	0.00	N	5	-50
229	20231212	21250	21300	21300	20900	4383	92595400	00	0.00	N	5	-50
230	20231211	21300	21050	21350	21000	6655	141165000	00	0.00	N	2	300
231	20231208	21000	20950	21000	20500	5900	122112150	00	0.00	N	2	250
232	20231207	20750	21400	21400	20700	7456	156185450	00	0.00	N	5	-550
233	20231206	21300	21400	21400	21100	6584	139819400	00	0.00	N	5	-50
234	20231205	21350	21400	21600	21150	4393	93658950	00	0.00	N	5	-50
235	20231204	21400	21100	21450	20900	6923	147183300	00	0.00	N	2	300
236	20231201	21100	20600	21100	20500	9771	203630300	00	0.00	N	2	400
237	20231130	20700	20700	20800	20400	8107	166573100	00	0.00	N	2	50
238	20231129	20650	20500	20700	20450	2020	41598150	00	0.00	N	2	250
239	20231128	20400	20650	20850	20300	7386	150886150	00	0.00	N	5	-250
240	20231127	20650	21050	21200	20500	5860	121884400	00	0.00	N	5	-350
241	20231124	21000	21000	21150	20950	4067	85497050	00	0.00	N	2	100
242	20231123	20900	20850	21000	20700	3931	81906750	00	0.00	N	2	50
243	20231122	20850	20650	20850	20500	2407	49896200	00	0.00	N	2	50
244	20231121	20800	20600	20800	20400	4966	102552700	00	0.00	N	2	400
245	20231120	20400	20400	20650	20200	3431	70188800	00	0.00	N	5	-100
246	20231117	20500	20400	20600	20250	3268	66727400	00	0.00	N	2	200
247	20231116	20300	20400	20450	20050	3625	73642700	00	0.00	N	5	-100
248	20231115	20400	20350	20500	20150	4213	85497300	00	0.00	N	2	200
249	20231114	20200	19900	20200	19760	4907	97841730	00	0.00	N	2	300
250	20231113	19900	19770	20200	19630	2099	41469890	00	0.00	N	2	130
251	20231110	19770	19700	19910	19620	3684	72691180	00	0.00	N	5	-140
252	20231109	19910	19880	20000	19410	7718	152450150	00	0.00	N	5	-90
253	20231108	20000	19850	20300	19830	2590	51689810	00	0.00	N	2	230
254	20231107	19770	19940	19940	19640	1450	28594290	00	0.00	N	5	-30
255	20231106	19800	19560	19940	19520	5064	100086280	00	0.00	N	2	280
256	20231103	19520	19480	19590	19460	2695	52636080	00	0.00	N	2	40
257	20231102	19480	19320	19500	19260	4462	86563530	00	0.00	N	2	170
258	20231101	19310	19260	19330	19150	2719	52346060	00	0.00	N	2	50
259	20231031	19260	19340	19390	18900	2847	54422590	00	0.00	N	2	10
260	20231030	19250	19050	19260	18950	2913	55761550	00	0.00	N	2	200
261	20231027	19050	18970	19100	18850	2351	44532560	00	0.00	N	2	50
262	20231026	19000	19010	19220	18720	4753	89520720	00	0.00	N	5	-320
263	20231025	19320	19190	19330	19000	3389	64824110	00	0.00	N	2	190
264	20231024	19130	18630	19150	18450	8341	155812210	00	0.00	N	2	550
265	20231023	18580	19200	19200	18510	18634	348296720	00	0.00	N	5	-620
266	20231020	19200	19490	19490	18910	10000	190826460	00	0.00	N	5	-170
267	20231019	19370	19820	19820	19320	17379	338142080	00	0.00	N	5	-460
268	20231018	19830	19900	19900	19650	1594	31472080	00	0.00	N	2	80
269	20231017	19750	19750	19870	19700	2951	58311600	00	0.00	N	5	-190
270	20231016	19940	20100	20100	19530	5507	108333290	00	0.00	N	5	-160
271	20231013	20100	20450	20450	19840	9324	186924220	00	0.00	N	5	-350
272	20231012	20450	19730	20500	19720	11112	223054000	00	0.00	N	2	720
273	20231011	19730	19750	19850	19560	6181	121485450	00	0.00	N	5	-20
274	20231010	19750	19830	19990	19540	4589	90508530	00	0.00	N	5	-170
275	20231006	19920	19520	19940	19520	3122	61994220	00	0.00	N	2	400
276	20231005	19520	19450	19730	19350	8225	160674520	00	0.00	N	2	70
277	20231004	19450	20250	20250	19450	9378	184709670	00	0.00	N	5	-600
278	20230927	20050	19410	21000	19410	14282	284673600	00	0.00	N	2	250
279	20230926	19800	20000	20050	19720	8546	169799680	00	0.00	N	5	-200
280	20230925	20000	20300	20300	19960	4849	97107680	00	0.00	N	5	-200
281	20230922	20200	19960	20350	19930	3416	68626600	00	0.00	N	5	-50
282	20230921	20250	20550	20900	19990	14220	287831670	00	0.00	N	5	-550
283	20230920	20800	20600	21300	20600	2132	44360050	00	0.00	N	3	0
284	20230919	20800	20850	21000	20600	5210	108005450	00	0.00	N	5	-200
285	20230918	21000	21200	21200	20900	2251	47248050	00	0.00	N	5	-250
286	20230915	21250	21300	21300	20950	1083	22954250	00	0.00	N	2	150
287	20230914	21100	21000	21300	20900	4133	86950700	00	0.00	N	5	-100
288	20230913	21200	21150	21200	20650	4313	90124800	00	0.00	N	3	0
289	20230912	21200	21750	21750	20900	9582	203189100	00	0.00	N	5	-450
290	20230911	21650	22050	22050	21550	4577	99204850	00	0.00	N	5	-250
291	20230908	21900	21700	21950	21550	4559	99351550	00	0.00	N	3	0
292	20230907	21900	22450	23000	21900	21766	487386050	00	0.00	N	5	-600
293	20230906	22500	21550	22850	21550	28606	634113950	00	0.00	N	2	800
294	20230905	21700	21850	21850	21550	4926	106508300	00	0.00	N	3	0
295	20230904	21700	21550	21850	21550	8358	181144000	00	0.00	N	5	-100
296	20230901	21800	21700	21900	21600	8415	182587100	00	0.00	N	2	100
297	20230831	21700	21600	21950	21400	10864	236126650	00	0.00	N	3	0
298	20230830	21700	21450	21800	21400	7712	166715650	00	0.00	N	2	100
299	20230829	21600	20900	21900	20850	17979	386513950	00	0.00	N	2	700
300	20230828	20900	20550	21150	20550	7478	156258650	00	0.00	N	2	150
301	20230825	20750	21400	21550	20750	15073	319246800	00	0.00	N	5	-600
302	20230824	21350	21500	21600	21250	14699	314334850	00	0.00	N	5	-300
303	20230823	21650	20900	21700	20650	18837	398965250	00	0.00	N	2	900
304	20230822	20750	21300	21300	20750	10882	227850950	00	0.00	N	5	-550
305	20230821	21300	20350	21400	20350	32986	698638800	00	0.00	N	2	850
306	20230818	20450	20150	21000	19950	16277	333340800	00	0.00	N	2	100
307	20230817	20350	20200	20400	19900	10407	208904750	00	0.00	N	2	50
308	20230816	20300	20250	20350	19900	11904	239451580	00	0.00	N	5	-200
309	20230814	20500	20800	20800	20250	4865	99170550	00	0.00	N	5	-150
310	20230811	20650	20250	21150	20250	27749	577028100	00	0.00	N	2	350
311	20230810	20300	20500	20550	20000	13784	277828450	00	0.00	N	5	-200
312	20230809	20500	19720	21100	19700	12886	262322340	00	0.00	N	2	570
313	20230808	19930	19760	20000	19650	15388	304142220	00	0.00	N	3	0
314	20230807	19930	20500	20550	19920	11342	228005780	00	0.00	N	5	-570
315	20230804	20500	19710	20600	19700	20462	408361470	00	0.00	N	2	680
316	20230803	19820	19750	19880	19440	11784	231585380	00	0.00	N	5	-20
317	20230802	19840	19700	20650	19560	19497	390572650	00	0.00	N	2	270
318	20230801	19570	19820	19900	19550	12018	236363290	00	0.00	N	5	-230
319	20230731	19800	20100	20100	19640	4810	95438940	00	0.00	N	3	0
320	20230728	19800	19590	19980	19590	4905	97071700	00	0.00	N	2	100
321	20230727	19700	19130	20000	19130	16147	317606610	00	0.00	N	2	570
322	20230726	19130	19910	20000	19020	30982	599918940	00	0.00	N	5	-870
323	20230725	20000	20450	20550	20000	17115	344821040	00	0.00	N	5	-450
324	20230724	20450	20900	20900	20200	17323	352935550	00	0.00	N	5	-450
325	20230721	20900	21000	21200	20650	16498	344548900	00	0.00	N	5	-250
326	20230720	21150	21200	21500	21000	9960	211219050	00	0.00	N	5	-300
327	20230719	21450	21550	21550	20800	14608	308975300	00	0.00	N	2	50
328	20230718	21400	21700	21700	21250	9405	201127450	00	0.00	N	5	-200
329	20230717	21600	21900	21900	21200	12663	272394550	00	0.00	N	5	-50
330	20230714	21650	22000	22050	21500	14890	322451750	00	0.00	N	5	-300
331	20230713	21950	21650	22100	21600	16490	359477600	00	0.00	N	2	350
332	20230712	21600	21900	22150	21450	21484	464590750	00	0.00	N	5	-250
333	20230711	21850	21800	22150	21650	8194	178797300	00	0.00	N	3	0
334	20230710	21850	21950	22000	21450	8434	183484900	00	0.00	N	5	-200
335	20230707	22050	22200	22200	21800	8024	176094500	00	0.00	N	5	-150
336	20230706	22200	22450	22750	22050	17866	398304100	00	0.00	N	5	-550
337	20230705	22750	23300	23300	22350	21750	493959350	00	0.00	N	5	-550
338	20230704	23300	22850	23700	22350	28317	652635550	00	0.00	N	2	550
339	20230703	22750	23100	23550	22500	16359	374825150	00	0.00	N	5	-350
340	20230630	23100	22400	23550	22200	26125	595511200	00	0.00	N	2	700
341	20230629	22400	23200	23200	22300	38000	856244350	00	0.00	N	5	-650
342	20230628	23050	23750	23750	22900	39580	921381700	00	0.00	N	5	-650
343	20230627	23700	24550	24550	23550	9381	223666500	00	0.00	N	5	-400
344	20230626	24100	24350	24350	23550	12001	285867650	00	0.00	N	5	-150
345	20230623	24250	24300	24400	23900	10942	263427250	00	0.00	N	5	-100
346	20230622	24350	24650	24650	23900	12787	309645850	00	0.00	N	5	-350
347	20230621	24700	24950	24950	24250	9720	238198900	00	0.00	N	2	50
348	20230620	24650	26250	26250	24500	44172	1100527850	00	0.00	N	5	-1600
349	20230619	26250	27200	27500	26200	11557	305775900	00	0.00	N	5	-650
350	20230616	26900	26400	26900	26400	6375	169818300	00	0.00	N	2	500
351	20230615	26400	26850	27300	26300	16587	444225500	00	0.00	N	5	-450
352	20230614	26850	27700	28000	26800	20525	562937300	00	0.00	N	5	-900
353	20230613	27750	26700	28250	26550	25780	714041150	00	0.00	N	2	1000
354	20230612	26750	27200	27200	26600	10496	281616300	00	0.00	N	5	-600
355	20230609	27350	26200	28800	25900	57188	1579149000	00	0.00	N	2	1150
356	20230608	26200	26800	26800	25400	39548	1023962150	00	0.00	N	5	-600
357	20230607	26800	27200	27750	26500	11841	317294350	00	0.00	N	5	-400
358	20230605	27200	26800	27750	26400	10017	271693400	00	0.00	N	2	400
359	20230602	26800	26300	28900	26100	34482	948330000	00	0.00	N	2	650
360	20230601	26150	27050	27050	26000	24679	649677850	00	0.00	N	5	-800
361	20230531	26950	27500	27600	26800	8653	234544650	00	0.00	N	5	-550
362	20230530	27500	27900	28100	27450	7634	211532350	00	0.00	N	5	-250
363	20230526	27750	28450	28450	27000	8250	228799850	00	0.00	N	5	-650
364	20230525	28400	28650	29150	27800	10244	287704300	00	0.00	N	2	50
365	20230524	28350	29450	29450	28350	17068	492340700	00	0.00	N	5	-1300
366	20230523	29650	29900	29950	29100	13247	390691100	00	0.00	N	5	-300
367	20230522	29950	29650	30150	29350	8791	262449500	00	0.00	N	2	100
368	20230519	29850	29850	30000	29550	9071	270105250	00	0.00	N	2	100
369	20230518	29750	29700	29800	29150	8467	250251200	00	0.00	N	5	-100
370	20230517	29850	29600	30000	29250	14611	433368350	00	0.00	N	2	150
371	20230516	29700	29750	29900	29200	9959	294159400	00	0.00	N	2	100
372	20230515	29600	32200	32200	29550	37339	1132505600	00	0.00	N	5	-2650
373	20230512	32250	33150	34000	31500	26095	844876850	00	0.00	N	5	-1300
374	20230511	33550	33450	35400	32600	30966	1046425700	00	0.00	N	5	-250
375	20230510	33800	37450	37500	33200	68835	2428820850	00	0.00	N	5	-3600
376	20230509	37400	31600	37400	31600	204162	7254127400	00	0.00	N	2	5800
377	20230508	31600	28550	31700	28050	72557	2234511000	00	0.00	N	2	2800
378	20230504	28800	29150	29550	28500	17726	512470550	00	0.00	N	5	-200
379	20230503	29000	28700	29000	28000	6749	193704800	00	0.00	N	2	300
380	20230502	28700	27850	29150	27750	10749	305664450	00	0.00	N	2	850
381	20230428	27850	29850	30000	27850	19465	554028400	00	0.00	N	5	-1500
382	20230427	29350	28000	29700	27500	32570	939931500	00	0.00	N	2	1250
383	20230426	28100	28550	29050	27500	18760	526431750	00	0.00	N	5	-450
384	20230425	28550	30350	30350	28100	24913	710691650	00	0.00	N	5	-1250
385	20230424	29800	30950	31550	29650	30186	919934400	00	0.00	N	5	-1150
386	20230421	30950	31450	31750	29850	39861	1225650200	00	0.00	N	5	-600
387	20230420	31550	32300	32600	30850	28794	911460450	00	0.00	N	5	-650
388	20230419	32200	30050	32200	29550	58951	1832177550	00	0.00	N	2	2150
389	20230418	30050	30350	31100	29700	15419	469854900	00	0.00	N	5	-100
390	20230417	30150	30550	30600	29650	13292	400852650	00	0.00	N	5	-650
391	20230414	30800	29600	31450	29600	28131	864766950	00	0.00	N	2	1350
392	20230413	29450	29000	30400	29000	19108	571152350	00	0.00	N	2	450
393	20230412	29000	28950	29700	28600	16591	483270650	00	0.00	N	5	-350
394	20230411	29350	29450	29900	28900	10769	314501650	00	0.00	N	5	-250
395	20230410	29600	29000	29950	28700	13096	382793800	00	0.00	N	2	250
396	20230407	29350	30350	30350	29350	23447	696810300	00	0.00	N	5	-1250
397	20230406	30600	29950	30600	29250	22339	666704650	00	0.00	N	2	650
398	20230405	29950	30350	30750	29600	20093	607123950	00	0.00	N	5	-400
399	20230404	30350	29650	31200	29000	64474	1951869200	00	0.00	N	2	1350
400	20230403	29000	29100	29400	26450	84851	2339162550	00	0.00	N	5	-400
401	20230331	29400	29550	29850	28150	75695	2195177200	00	0.00	N	2	600
402	20230330	28800	27550	29000	27000	53228	1501757500	00	0.00	N	2	1400
403	20230329	27400	26900	28300	26400	47355	1290913750	00	0.00	N	2	800
404	20230328	26600	25450	26650	25450	26666	700546600	00	0.00	N	2	550
405	20230327	26050	25500	26150	25100	18902	485836850	00	0.00	N	2	550
406	20230324	25500	23950	25650	23950	52748	1319861150	00	0.00	N	2	1450
407	20230323	24050	23800	24550	23700	20734	501017500	00	0.00	N	2	200
408	20230322	23850	23050	24400	23050	39715	948888250	00	0.00	N	2	800
409	20230321	23050	22800	23200	22500	12204	278987950	00	0.00	N	2	250
410	20230320	22800	22650	22950	22450	6124	139008650	00	0.00	N	5	-50
411	20230317	22850	22850	22900	22500	3030	68856900	00	0.00	N	2	50
412	20230316	22800	22350	22950	21650	5788	129097300	00	0.00	N	2	500
413	20230315	22300	21850	22600	21800	4052	89709900	00	0.00	N	2	500
414	20230314	21800	22050	22150	21500	7847	170919300	00	0.00	N	5	-600
415	20230313	22400	22250	22500	21600	10817	237825450	00	0.00	N	5	-450
416	20230310	22850	22500	22850	22400	5849	131917150	00	0.00	N	3	0
417	20230309	22850	23000	23200	22300	10856	246574900	00	0.00	N	5	-50
418	20230308	22900	22950	23000	22500	7145	161872800	00	0.00	N	5	-50
419	20230307	22950	22650	22950	22550	9090	206064500	00	0.00	N	2	100
420	20230306	22850	23350	23350	22750	7530	172711800	00	0.00	N	5	-500
421	20230303	23350	23450	23450	23100	5344	124398900	00	0.00	N	5	-50
422	20230302	23400	22900	23700	22900	13358	311263700	00	0.00	N	2	500
423	20230228	22900	22850	23300	22800	6097	139957700	00	0.00	N	2	100
424	20230227	22800	23850	23850	22800	13432	309751400	00	0.00	N	5	-1100
425	20230224	23900	24400	24400	23800	8621	207214550	00	0.00	N	5	-500
426	20230223	24400	24350	24600	24050	11708	285219950	00	0.00	N	5	-150
427	20230222	24550	24100	24650	23750	14505	353551300	00	0.00	N	2	350
428	20230221	24200	24400	24400	23900	10199	245500700	00	0.00	N	3	0
429	20230220	24200	23750	24550	23650	14000	338392800	00	0.00	N	2	250
430	20230217	23950	23750	24000	23550	5696	135457750	00	0.00	N	2	100
431	20230216	23850	23700	23850	23400	8931	210947200	00	0.00	N	3	0
432	20230215	23850	24000	24450	23500	14402	343225700	00	0.00	N	5	-150
433	20230214	24000	23500	24400	23300	19471	467057150	00	0.00	N	2	550
434	20230213	23450	23900	23900	23000	12004	278585200	00	0.00	N	5	-250
435	20230210	23700	24450	24500	23600	12713	303174900	00	0.00	N	5	-750
436	20230209	24450	24200	24500	23850	14069	341112500	00	0.00	N	2	250
437	20230208	24200	23650	24200	23450	12030	286414750	00	0.00	N	2	600
438	20230207	23600	23800	23900	23300	9411	220862450	00	0.00	N	5	-200
439	20230206	23800	23550	24350	23400	19500	467638150	00	0.00	N	2	100
440	20230203	23700	23700	23700	23250	7872	184722500	00	0.00	N	2	100
441	20230202	23600	23150	24150	23000	10666	248989700	00	0.00	N	2	450
442	20230201	23150	22700	23250	22700	11736	269854450	00	0.00	N	2	300
443	20230131	22850	23050	24550	22050	40573	943215900	00	0.00	N	5	-50
444	20230130	22900	23450	23450	22850	7665	176561600	00	0.00	N	5	-400
445	20230127	23300	23150	23500	23150	6063	141515150	00	0.00	N	2	150
446	20230126	23150	23000	23450	22800	6056	139818700	00	0.00	N	2	250
447	20230125	22900	23400	23450	22850	6562	151186900	00	0.00	N	5	-400
448	20230120	23300	23150	23400	22750	3633	83954150	00	0.00	N	2	200
449	20230119	23100	23400	23700	22900	5458	127100850	00	0.00	N	5	-400
450	20230118	23500	23500	23950	23000	11010	259587700	00	0.00	N	3	0
451	20230117	23500	23150	23500	22850	9435	218893250	00	0.00	N	2	200
452	20230116	23300	23400	23400	22700	3252	75373100	00	0.00	N	3	0
453	20230113	23300	23150	23300	22800	4625	106791200	00	0.00	N	2	200
454	20230112	23100	22750	23100	22600	7573	173121500	00	0.00	N	2	400
455	20230111	22700	22600	23000	22450	9604	218007300	00	0.00	N	2	100
456	20230110	22600	22700	22950	22450	4433	100185350	00	0.00	N	2	50
457	20230109	22550	22600	23000	22450	8734	197589800	00	0.00	N	5	-250
458	20230106	22800	22750	22800	22300	5131	115722650	00	0.00	N	2	50
459	20230105	22750	22700	22950	22300	12566	284177950	00	0.00	N	3	0
460	20230104	22750	22100	22750	21600	10629	234258950	00	0.00	N	2	850
461	20230103	21900	20200	24950	20200	119825	2698691300	00	0.00	N	2	1400
462	20230102	20500	21200	21450	20500	12792	267625350	00	0.00	N	5	-800
463	20221229	21300	22200	22200	21100	19668	422596200	00	0.00	N	5	-850
464	20221228	22150	22200	22600	21950	10268	227784700	02	0.00	N	5	-250
465	20221227	22400	21800	22650	21800	21158	471034850	00	0.00	N	2	300
466	20221226	22100	22200	22650	21850	16487	365634800	00	0.00	N	5	-100
467	20221223	22200	23100	23100	22150	16001	357837050	00	0.00	N	5	-900
468	20221222	23100	23200	23450	22850	6423	148298700	00	0.00	N	5	-50
469	20221221	23150	22550	23350	22550	13709	316863550	00	0.00	N	2	600
470	20221220	22550	22650	23050	22550	10602	241134300	00	0.00	N	5	-450
471	20221219	23000	22550	23000	22400	6845	155760500	00	0.00	N	2	300
472	20221216	22700	22750	22950	22550	8531	194056400	00	0.00	N	5	-550
473	20221215	23250	23800	23800	23050	7357	172387450	00	0.00	N	5	-450
474	20221214	23700	22950	23700	22950	11519	269803150	00	0.00	N	2	600
475	20221213	23100	22400	23450	22400	12824	295719900	00	0.00	N	2	700
476	20221212	22400	22800	22850	22350	9221	207890300	00	0.00	N	5	-300
477	20221209	22700	22950	23050	22500	16010	364739450	00	0.00	N	5	-250
478	20221208	22950	23000	23350	22500	16232	370989950	00	0.00	N	5	-300
479	20221207	23250	23250	23250	22850	10483	241498850	00	0.00	N	5	-250
480	20221206	23500	23900	23900	23150	18287	429494550	00	0.00	N	5	-400
481	20221205	23900	24600	24800	23800	18847	455386200	00	0.00	N	5	-700
482	20221202	24600	24500	25550	24350	43661	1090236250	00	0.00	N	2	300
483	20221201	24300	24200	24750	24150	28334	690478250	00	0.00	N	2	150
484	20221130	24150	24100	24400	23750	28463	685234150	00	0.00	N	2	50
485	20221129	24100	22650	24150	22650	36139	851582200	00	0.00	N	2	750
486	20221128	23350	23950	24500	23250	31364	748551850	00	0.00	N	5	-650
487	20221125	24000	24150	24250	23700	30472	729574700	00	0.00	N	5	-150
488	20221124	24150	24000	24850	23300	130237	3119715700	00	0.00	N	2	1500
489	20221123	22650	22200	22900	22200	10272	232625400	00	0.00	N	2	500
490	20221122	22150	22000	22600	21950	15004	334113150	00	0.00	N	5	-200
491	20221121	22350	22800	23050	22350	12818	289660850	00	0.00	N	5	-500
492	20221118	22850	22900	23350	22850	11524	265088000	00	0.00	N	5	-400
493	20221117	23250	23450	23950	22850	20331	471803050	00	0.00	N	5	-350
494	20221116	23600	23900	23900	23450	18240	430526800	00	0.00	N	5	-350
495	20221115	23950	23250	24050	23250	29798	706679800	00	0.00	N	2	650
496	20221114	23300	23400	23800	23050	30295	709382650	00	0.00	N	2	300
497	20221111	23000	23400	23700	22850	39716	921417500	00	0.00	N	2	200
498	20221110	22800	22700	23400	22700	32336	743886450	00	0.00	N	5	-200
499	20221109	23000	23650	24150	22800	56233	1310280550	00	0.00	N	5	-800
500	20221108	23800	22900	25150	22850	174209	4220666050	00	0.00	N	2	1250
501	20221107	22550	21400	23650	21400	231086	5279568300	00	0.00	N	2	1200
502	20221104	21350	21300	21600	21100	25494	543219750	00	0.00	N	5	-150
503	20221103	21500	21100	22100	20900	22271	480913750	00	0.00	N	2	100
504	20221102	21400	21300	21750	20800	28365	604024800	00	0.00	N	5	-50
505	20221101	21450	21050	21650	20950	17760	378593050	00	0.00	N	2	150
506	20221031	21300	21300	21700	20750	35902	763599050	00	0.00	N	2	400
507	20221028	20900	23350	23350	20600	104299	2259881050	00	0.00	N	5	-1400
508	20221027	22300	21700	23000	21650	121234	2720088250	00	0.00	N	2	600
509	20221026	21700	20800	24250	20100	448937	10212027000	00	0.00	N	2	1050
510	20221025	20650	21150	21350	20450	9007	186641000	00	0.00	N	5	-300
511	20221024	20950	20800	21100	20650	5530	115231750	00	0.00	N	2	450
512	20221021	20500	21000	21000	20350	11690	240701100	00	0.00	N	5	-500
513	20221020	21000	21300	21500	20650	8578	180130500	00	0.00	N	5	-300
514	20221019	21300	21400	22050	21100	9599	206296700	00	0.00	N	5	-300
515	20221018	21600	21300	21650	21100	7243	154950100	00	0.00	N	2	700
516	20221017	20900	20500	21200	20200	8109	169391600	00	0.00	N	5	-100
517	20221014	21000	20400	21250	20400	7989	167137500	00	0.00	N	2	800
518	20221013	20200	20600	21000	19650	29915	599826100	00	0.00	N	5	-800
519	20221012	21000	20850	21600	20700	10682	224340350	00	0.00	N	5	-250
520	20221011	21250	22400	22450	21150	20638	443718950	00	0.00	N	5	-1600
521	20221007	22850	23000	23200	22550	6770	154627350	00	0.00	N	5	-350
522	20221006	23200	23700	23900	22400	15058	351160500	00	0.00	N	2	700
523	20221005	22500	23550	23700	22350	14449	328092250	00	0.00	N	5	-700
524	20221004	23200	22500	23250	22500	14745	338375700	00	0.00	N	2	900
525	20220930	22300	21500	22600	21500	27519	605027600	00	0.00	N	2	50
526	20220929	22250	22600	23600	22250	23975	547342000	00	0.00	N	5	-150
527	20220928	22400	23200	24300	22000	38390	870095550	00	0.00	N	5	-1350
528	20220927	23750	23400	24550	23100	34019	805666800	00	0.00	N	5	-100
529	20220926	23850	24700	24900	23700	49213	1188765200	00	0.00	N	5	-1350
530	20220923	25200	26400	27100	25050	38934	1002393750	00	0.00	N	5	-1650
531	20220922	26850	26700	28100	26350	34446	932833300	00	0.00	N	2	150
532	20220921	26700	26350	27100	25850	25950	687921550	00	0.00	N	2	500
533	20220920	26200	26200	26900	25900	30096	788602200	00	0.00	N	3	0
534	20220919	26200	26600	26900	25950	52684	1382607752	00	0.00	N	5	-700
535	20220916	26900	26950	27200	26400	40080	1069977750	00	0.00	N	5	-450
536	20220915	27350	28100	28150	27100	42084	1155696500	00	0.00	N	5	-750
537	20220914	28100	27600	28350	27600	46659	1301488800	00	0.00	N	5	-1100
538	20220913	29200	28400	29650	28350	31619	914991300	00	0.00	N	2	1050
539	20220908	28150	28650	29250	28150	30520	871561250	00	0.00	N	5	-450
540	20220907	28600	29400	29550	28250	67255	1932825250	00	0.00	N	5	-950
541	20220906	29550	29550	30700	29550	27049	811568250	00	0.00	N	5	-250
542	20220905	29800	29950	30500	29500	36533	1087870050	00	0.00	N	5	-650
543	20220902	30450	31950	31950	30100	59146	1820092850	00	0.00	N	5	-1100
544	20220901	31550	32500	32900	31100	45409	1451874300	00	0.00	N	5	-950
545	20220831	32500	31700	32950	31550	71530	2308017450	00	0.00	N	2	850
546	20220830	31650	31850	32450	31200	62250	1970322750	00	0.00	N	5	-100
547	20220829	31750	30900	32500	30700	65616	2075229050	00	0.00	N	5	-450
548	20220826	32200	33050	33850	32200	83863	2755851200	00	0.00	N	5	-650
549	20220825	32850	32800	34050	32800	64428	2149467250	00	0.00	N	2	50
550	20220824	32800	33600	34700	32600	83654	2774592250	00	0.00	N	5	-650
551	20220823	33450	34400	35800	33300	103356	3540823750	00	0.00	N	5	-1850
552	20220822	35300	36200	37150	35100	95625	3433303950	00	0.00	N	5	-1800
553	20220819	37100	35600	37800	34200	204620	7433686950	00	0.00	N	2	1950
554	20220818	35150	37650	37900	34900	172302	6193604000	00	0.00	N	5	-2600
555	20220817	37750	38750	39500	37600	131897	5078279350	00	0.00	N	5	-1050
556	20220816	38800	37950	39350	37050	224479	8627159800	00	0.00	N	2	1200
557	20220812	37600	37500	37950	36800	95682	3574778150	00	0.00	N	5	-150
558	20220811	37750	37450	38200	37150	102708	3860381200	00	0.00	N	2	300
559	20220810	37450	37450	38400	36800	129232	4861659500	00	0.00	N	2	100
560	20220809	37350	38450	39100	36600	200670	7682520150	00	0.00	N	5	-1100
561	20220808	38450	38650	39200	37750	108125	4155961950	00	0.00	N	5	-250
562	20220805	38700	38000	39850	37450	223066	8662948600	00	0.00	N	2	850
563	20220804	37850	38300	39400	37200	147393	5629994050	00	0.00	N	5	-1500
564	20220803	39350	40200	40450	38400	332003	13049684100	00	0.00	N	2	850
565	20220802	38500	38350	39400	36200	494869	18957694800	00	0.00	N	2	950
566	20220801	37550	41350	41400	37550	287196	11148781200	00	0.00	N	5	-4900
567	20220729	42450	35400	44600	35350	1357376	56313841550	00	0.00	N	2	6550
568	20220728	35900	34100	38250	34050	585772	21434544400	00	0.00	N	2	1300
569	20220727	34600	31900	35900	31900	684882	23477450750	00	0.00	N	2	3000
570	20220726	31600	32300	33250	31150	94755	3035954750	00	0.00	N	5	-800
571	20220725	32400	33250	33600	31900	96787	3170757550	00	0.00	N	5	-1300
572	20220722	33700	34750	35300	33500	95616	3278161800	00	0.00	N	5	-1200
573	20220721	34900	36250	36350	34450	125128	4384435350	00	0.00	N	5	-1850
574	20220720	36750	36750	37650	35700	223384	8200687300	00	0.00	N	2	300
575	20220719	36450	32250	40800	32050	1075021	39813364950	00	0.00	N	2	4450
576	20220718	32000	30500	33100	30300	194247	6218472750	00	0.00	N	2	1300
577	20220715	30700	33150	33800	30150	233188	7432598550	00	0.00	N	5	-3350
578	20220714	34050	30050	35150	29900	790444	26432482950	00	0.00	N	2	3800
579	20220713	30250	31500	31600	30000	116119	3552854150	00	0.00	N	5	-1700
580	20220712	31950	33550	34550	31300	267541	8856756700	00	0.00	N	5	-1450
581	20220711	33400	30300	38100	30150	978103	33908430400	00	0.00	N	2	3100
582	20220708	30300	31050	33000	29850	274348	8511540700	00	0.00	N	5	-600
583	20220707	30900	37000	37000	29150	575833	18372677450	00	0.00	N	5	-1400
584	20220706	32300	25400	32300	25200	786705	23835676550	00	0.00	N	1	7450
585	20220705	24850	23450	25400	23450	17488	429095900	00	0.00	N	2	1500
586	20220704	23350	24300	24600	22650	22554	533464700	00	0.00	N	5	-950
587	20220701	24300	25550	25700	24300	19080	473488850	00	0.00	N	5	-1300
588	20220630	25600	26000	26950	25250	24089	625430850	00	0.00	N	5	-100
589	20220629	25700	25150	26500	24850	21824	560265350	00	0.00	N	2	450
590	20220628	25250	25400	25800	24700	18164	458206700	00	0.00	N	5	-200
591	20220627	25450	24700	25500	24650	18210	458202650	00	0.00	N	2	750
592	20220624	24700	24100	26500	23800	63311	1584809300	00	0.00	N	2	250
593	20220623	24450	25350	26950	24200	59748	1523943450	00	0.00	N	5	-1350
594	20220622	25800	24250	28450	24050	187792	4997950850	00	0.00	N	2	1550
595	20220621	24250	24650	25350	24150	30027	736691700	00	0.00	N	5	-750
596	20220620	25000	25950	28800	24950	126759	3456946800	00	0.00	N	5	-900
597	20220617	25900	28300	29300	25900	57573	1565198150	00	0.00	N	5	-3600
598	20220616	29500	30600	30750	28400	136046	4038071200	00	0.00	N	3	0
599	20220615	29500	27850	29500	26500	135541	3826223900	00	0.00	N	2	1850
600	20220614	27650	25700	30000	25200	192779	5363173350	00	0.00	N	2	1900
601	20220613	25750	24700	29500	24600	154467	4262376600	00	0.00	N	2	300
602	20220610	25450	25450	25450	24700	8747	219503600	00	0.00	N	5	-250
603	20220609	25700	26500	26500	24900	25259	646644000	00	0.00	N	5	-350
604	20220608	26050	24000	29500	24000	191190	5170811500	00	0.00	N	2	2050
605	20220607	24000	23750	24000	23750	1674	40096500	00	0.00	N	3	0
606	20220603	24000	23900	24100	23850	1031	24661450	00	0.00	N	2	50
607	20220602	23950	23800	24100	23800	932	22370900	00	0.00	N	2	150
608	20220531	23800	23850	23950	23650	2469	58744400	00	0.00	N	3	0
609	20220530	23800	23500	23850	23500	1006	23781650	00	0.00	N	2	200
610	20220527	23600	23650	23800	23550	140	3307300	00	0.00	N	5	-50
611	20220526	23650	23750	23950	23600	665	15761750	00	0.00	N	5	-150
612	20220525	23800	24250	24300	23600	1530	36711000	00	0.00	N	5	-550
613	20220524	24350	24000	24500	23800	2629	63804950	00	0.00	N	2	350
614	20220523	24000	24000	24050	23900	2008	48124600	00	0.00	N	3	0
615	20220520	24000	23800	24100	23500	2519	60125150	00	0.00	N	2	200
616	20220519	23800	23900	23950	23700	961	22935500	00	0.00	N	5	-100
617	20220518	23900	23500	24000	23350	1788	42641150	00	0.00	N	2	400
618	20220517	23500	23250	23600	23150	699	16355900	00	0.00	N	2	100
619	20220516	23400	23150	23450	23000	621	14395900	00	0.00	N	2	250