KissMeData/003350/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	42400	44300	45100	42200	118981	5092152000	00	0.00	N	5	-1900
3	20241129	44300	47250	47250	44000	87774	3953839600	00	0.00	N	5	-2900
4	20241128	47200	48350	48450	46950	56554	2684659800	00	0.00	N	5	-1100
5	20241127	48300	48450	48650	46750	104982	4992245500	00	0.00	N	5	-100
6	20241126	48400	51200	54000	48200	170036	8489644300	00	0.00	N	5	-2200
7	20241125	50600	49950	51200	49900	59967	3032200950	00	0.00	N	2	650
8	20241122	49950	50900	51800	49900	94925	4825890600	00	0.00	N	5	-1050
9	20241121	51000	54100	54700	51000	94286	4885031900	00	0.00	N	5	-2800
10	20241120	53800	53600	55500	52600	124698	6781324200	00	0.00	N	2	300
11	20241119	53500	56400	56400	53200	161824	8732001700	00	0.00	N	5	-2900
12	20241118	56400	56500	57800	54100	146439	8240979500	00	0.00	N	5	-900
13	20241115	57300	68600	69000	55000	574266	33569107400	00	0.00	N	5	-10400
14	20241114	67700	71700	74600	64700	181123	12682697800	00	0.00	N	5	-2900
15	20241113	70600	69500	73200	68200	102579	7208336200	00	0.00	N	2	700
16	20241112	69900	73900	74200	69800	68897	4916113600	00	0.00	N	5	-5500
17	20241111	75400	77000	77000	71400	147293	10755337800	00	0.00	N	5	-2800
18	20241108	78200	78800	81400	76700	74044	5824275300	00	0.00	N	5	-600
19	20241107	78800	83100	83100	78500	58831	4697668100	00	0.00	N	5	-4200
20	20241106	83000	84500	85400	80500	91179	7576358900	00	0.00	N	5	-2600
21	20241105	85600	83500	87900	82700	135591	11572035400	00	0.00	N	2	1600
22	20241104	84000	78100	84000	75800	204083	16396602800	00	0.00	N	2	8100
23	20241101	75900	77000	78300	73100	166833	12707441100	00	0.00	N	2	1900
24	20241031	74000	74000	74900	72300	68237	5061301900	00	0.00	N	5	-1000
25	20241030	75000	74800	76800	73500	50926	3846757300	00	0.00	N	2	400
26	20241029	74600	75500	75500	72800	45101	3347929300	00	0.00	N	3	0
27	20241028	74600	73700	76600	73200	70897	5305405200	00	0.00	N	2	1000
28	20241025	73600	80000	80300	73400	162315	12231741500	00	0.00	N	5	-6300
29	20241024	79900	76400	80000	75800	68978	5379530400	00	0.00	N	2	2500
30	20241023	77400	78500	79300	75800	99168	7662727200	00	0.00	N	5	-2100
31	20241022	79500	81200	81800	77900	83895	6689282900	00	0.00	N	5	-2400
32	20241021	81900	84300	85300	81800	122101	10178863700	00	0.00	N	5	-2400
33	20241018	84300	79900	89400	79100	533911	45744137700	00	0.00	N	2	5900
34	20241017	78400	74700	79400	74100	75588	5833563400	00	0.00	N	2	3400
35	20241016	75000	76000	77700	74300	46471	3515996800	00	0.00	N	5	-1700
36	20241015	76700	75600	77800	73900	77993	5934299300	00	0.00	N	5	-200
37	20241014	76900	77000	78000	75000	58423	4470083700	00	0.00	N	2	100
38	20241011	76800	81700	81700	74900	154202	11926367100	00	0.00	N	5	-6200
39	20241010	83000	81600	83700	78100	110485	8991245600	00	0.00	N	2	1400
40	20241008	81600	80400	82400	78600	103177	8323096700	00	0.00	N	2	300
41	20241007	81300	78000	82400	76300	200971	16029160900	00	0.00	N	2	5500
42	20241004	75800	71500	77300	71500	137921	10410307600	00	0.00	N	2	3900
43	20241002	71900	74900	75400	71300	78922	5764679000	00	0.00	N	5	-3800
44	20240930	75700	76800	78500	73500	111242	8430159400	00	0.00	N	5	-400
45	20240927	76100	76400	78200	75600	145682	11197566900	00	0.00	N	2	1300
46	20240926	74800	75200	75500	73700	67307	5014063600	00	0.00	N	2	400
47	20240925	74400	74100	76900	73900	128772	9664623000	00	0.00	N	2	800
48	20240924	73600	76700	77000	72000	100939	7484457300	00	0.00	N	5	-3800
49	20240923	77400	77000	79800	76000	162237	12611893900	00	0.00	N	2	2400
50	20240920	75000	74000	78000	72600	202009	15234226600	00	0.00	N	2	2000
51	20240919	73000	75500	75800	70300	137954	9992606200	00	0.00	N	5	-1600
52	20240913	74600	74900	75200	72000	90053	6642986700	00	0.00	N	5	-300
53	20240912	74900	75200	76000	73000	138493	10367295300	00	0.00	N	3	0
54	20240911	74900	77400	79500	73600	211319	16127901200	00	0.00	N	5	-2400
55	20240910	77300	85000	86000	76600	381359	30389214000	00	0.00	N	5	-6400
56	20240909	83700	75500	84100	75300	207549	16899604200	00	0.00	N	2	5600
57	20240906	78100	79500	79900	73600	149172	11451886700	00	0.00	N	5	-200
58	20240905	78300	81700	84900	77000	227326	18384597400	00	0.00	N	5	-2700
59	20240904	81000	80900	83100	78500	172157	13916659700	00	0.00	N	5	-3400
60	20240903	84400	83300	89400	81700	619232	52760594500	00	0.00	N	2	1000
61	20240902	83400	72500	86000	70300	1132106	89047419600	00	0.00	N	2	14800
62	20240830	68600	64700	69100	63400	140168	9295093400	00	0.00	N	2	4900
63	20240829	63700	66800	67200	63100	100268	6502892600	00	0.00	N	5	-3500
64	20240828	67200	69500	69900	66600	69557	4722360000	00	0.00	N	5	-2300
65	20240827	69500	68600	70300	66500	119281	8149939700	00	0.00	N	5	-100
66	20240826	69600	73100	73200	68500	146998	10281384500	00	0.00	N	5	-3300
67	20240823	72900	70000	74500	68900	139984	10154299900	00	0.00	N	2	1100
68	20240822	71800	69100	75600	69000	335031	24224063100	00	0.00	N	2	2200
69	20240821	69600	70900	70900	65900	146661	10058677500	00	0.00	N	5	-2100
70	20240820	71700	72500	73300	70500	160124	11507089300	00	0.00	N	5	-300
71	20240819	72000	70400	73900	67100	452857	32391259900	00	0.00	N	2	1600
72	20240816	70400	75100	76000	67600	1617670	116885855000	00	0.00	N	2	11900
73	20240814	58500	59100	61100	57300	129874	7862002100	00	0.00	N	2	700
74	20240813	57800	62900	63700	56000	153355	8959436300	00	0.00	N	5	-3500
75	20240812	61300	62000	64000	58100	159155	9680685500	00	0.00	N	5	-100
76	20240809	61400	58900	62800	58900	99464	6039832600	00	0.00	N	2	3400
77	20240808	58000	57000	59100	56600	48447	2809077500	00	0.00	N	5	-100
78	20240807	58100	55300	60200	53300	115051	6524509900	00	0.00	N	2	2300
79	20240806	55800	54900	56900	52000	171060	9482314000	00	0.00	N	2	4100
80	20240805	51700	58200	59100	46800	236577	12409806550	00	0.00	N	5	-9000
81	20240802	60700	63500	65000	58900	144470	8848094000	00	0.00	N	5	-4400
82	20240801	65100	64100	68000	63000	114839	7584099000	00	0.00	N	2	900
83	20240731	64200	64600	66500	63200	77060	4995900600	00	0.00	N	5	-1100
84	20240730	65300	69100	69900	64600	137778	9132143300	00	0.00	N	5	-4500
85	20240729	69800	60900	72000	60900	303653	20605706500	00	0.00	N	2	8900
86	20240726	60900	61300	61800	58700	65791	3973343200	00	0.00	N	2	200
87	20240725	60700	62800	66000	60100	109125	6819932800	00	0.00	N	5	-4000
88	20240724	64700	64500	67700	63400	118634	7810185600	00	0.00	N	5	-200
89	20240723	64900	62400	65000	59200	167415	10447314500	00	0.00	N	2	4100
90	20240722	60800	57500	62400	57500	138485	8378877000	00	0.00	N	2	2600
91	20240719	58200	60600	61600	57100	113470	6672093200	00	0.00	N	5	-2300
92	20240718	60500	60900	63600	59100	80393	4959233400	00	0.00	N	5	-2000
93	20240717	62500	62300	65000	61500	113077	7159313100	00	0.00	N	2	600
94	20240716	61900	63900	64500	60300	115979	7183093900	00	0.00	N	5	-3400
95	20240715	65300	63000	66800	60400	140718	8918863000	00	0.00	N	2	1800
96	20240712	63500	67600	69500	61600	199253	12953969300	00	0.00	N	5	-4800
97	20240711	68300	64500	72800	64500	539561	36845235200	00	0.00	N	2	4400
98	20240710	63900	58000	64300	55400	312006	19033774300	00	0.00	N	2	6800
99	20240709	57100	55100	58300	54100	172679	9778897300	00	0.00	N	2	1700
100	20240708	55400	51500	56300	51500	159114	8672713900	00	0.00	N	2	3100
101	20240705	52300	53300	55900	51900	119631	6383922400	00	0.00	N	5	-1500
102	20240704	53800	52000	55000	51500	114452	6114048000	00	0.00	N	2	800
103	20240703	53000	56000	56000	52000	217846	11647764700	00	0.00	N	5	-3200
104	20240702	56200	61900	62800	54500	439300	25011188900	00	0.00	N	5	-6100
105	20240701	62300	59700	72200	58700	1225478	81387193900	00	0.00	N	2	4500
106	20240628	57800	56800	58700	53600	247933	13893997200	00	0.00	N	2	600
107	20240627	57200	51300	58000	51200	395573	21591233500	00	0.00	N	2	6000
108	20240626	51200	53300	54000	49050	217409	10991205350	00	0.00	N	5	-2300
109	20240625	53500	51300	54400	48450	191075	9952634250	00	0.00	N	2	2400
110	20240624	51100	53500	55000	51000	97582	5108043900	00	0.00	N	5	-2400
111	20240621	53500	51200	54800	49200	192334	10146624550	00	0.00	N	2	1800
112	20240620	51700	52700	53500	50500	126602	6510611200	00	0.00	N	5	-1300
113	20240619	53000	55400	59200	52000	253638	14005491300	00	0.00	N	5	-2400
114	20240618	55400	57000	57200	54000	168150	9319468700	00	0.00	N	5	-600
115	20240617	56000	59200	59400	54000	176357	9829126800	00	0.00	N	5	-3200
116	20240614	59200	55100	60600	54400	475654	27505809600	00	0.00	N	2	4800
117	20240613	54400	54000	56400	51000	198351	10687770000	00	0.00	N	2	1000
118	20240612	53400	48150	54400	47650	280037	14548088700	00	0.00	N	2	5400
119	20240611	48000	49400	50900	47300	105795	5136746200	00	0.00	N	5	-1400
120	20240610	49400	49500	50500	47300	88897	4364991350	00	0.00	N	5	-150
121	20240607	49550	49150	49800	46550	207351	10033248600	00	0.00	N	2	400
122	20240605	49150	52000	52400	48400	241861	11999044700	00	0.00	N	5	-3050
123	20240604	52200	58100	58500	51200	240855	13171098100	00	0.00	N	5	-4300
124	20240603	56500	55400	57100	51400	311521	16822071300	00	0.00	N	2	1600
125	20240531	54900	55100	58500	53400	770280	43007971100	00	0.00	N	2	900
126	20240530	54000	48750	56600	47750	1373370	72973041500	00	0.00	N	2	5200
127	20240529	48800	44200	52500	43700	1784044	87281988650	00	0.00	N	2	3600
128	20240528	45200	44250	51000	44200	2297667	109522365150	00	0.00	N	2	3550
129	20240527	41650	42500	42700	41550	165652	7004327850	00	0.00	N	2	50
130	20240524	41600	41900	42000	41450	173214	7217981950	00	0.00	N	2	500
131	20240523	41100	40000	41350	40000	180510	7395615250	00	0.00	N	2	350
132	20240522	40750	40100	40950	38200	655914	26104818500	00	0.00	N	2	1650
133	20240521	39100	34450	43000	34450	3711583	148381602450	00	0.00	N	2	5250
134	20240520	33850	33800	36100	33800	702926	24511405150	00	0.00	N	2	300
135	20240517	33550	38800	39050	33550	1494500	54533585850	00	0.00	N	5	-3150
136	20240516	36700	33300	36700	33200	1447343	51937562100	00	0.00	N	1	8450
137	20240514	28250	27650	28350	27650	142710	4320063300	00	0.00	N	2	550
138	20240513	27700	28100	28850	27200	72943	2039034050	00	0.00	N	5	-400
139	20240510	28100	27550	28400	27350	138171	3862016650	00	0.00	N	2	650
140	20240509	27450	27100	27550	26900	44003	1199904950	00	0.00	N	2	450
141	20240508	27000	27050	27050	26750	10113	272020200	00	0.00	N	5	-100
142	20240507	27100	27450	27450	26700	31184	841203650	00	0.00	N	5	-50
143	20240503	27150	27150	27150	26450	31794	851924950	00	0.00	N	2	250
144	20240502	26900	27950	28700	26800	130097	3594952200	00	0.00	N	5	-800
145	20240430	27700	26800	28300	26650	196084	5427638400	00	0.00	N	2	1100
146	20240429	26600	26600	26850	26350	15384	409666300	00	0.00	N	2	250
147	20240426	26350	26500	26500	25900	15692	410088750	00	0.00	N	2	150
148	20240425	26200	25800	26250	25600	22619	586566100	00	0.00	N	2	300
149	20240424	25900	26450	26450	25750	18489	480072450	00	0.00	N	5	-300
150	20240423	26200	26200	26200	25750	20465	531756800	00	0.00	N	2	300
151	20240422	25900	26100	26800	25500	35557	925269850	00	0.00	N	2	50
152	20240419	25850	26300	26300	25050	32795	841161300	00	0.00	N	5	-150
153	20240418	26000	25600	26200	25600	39087	1011169450	00	0.00	N	2	500
154	20240417	25500	25500	26100	25150	47495	1218256000	00	0.00	N	2	300
155	20240416	25200	25450	25450	24600	21033	525895400	00	0.00	N	5	-300
156	20240415	25500	25350	25500	24850	20251	509962050	00	0.00	N	2	50
157	20240412	25450	25050	25750	24950	50207	1267594300	00	0.00	N	2	400
158	20240411	25050	24350	25100	24050	17016	418090950	00	0.00	N	2	500
159	20240409	24550	24900	25100	24300	21570	531498450	00	0.00	N	5	-350
160	20240408	24900	25050	25400	24650	17803	443484050	00	0.00	N	5	-250
161	20240405	25150	25100	25850	24850	25685	650915350	00	0.00	N	2	50
162	20240404	25100	25350	25550	24050	54967	1363421900	00	0.00	N	5	-500
163	20240403	25600	25400	25650	25150	30247	767374650	00	0.00	N	3	0
164	20240402	25600	25650	25850	25100	53864	1366386150	00	0.00	N	5	-350
165	20240401	25950	25050	27000	24800	249707	6552494100	00	0.00	N	2	1300
166	20240329	24650	25350	25350	24250	30288	748288100	00	0.00	N	5	-450
167	20240328	25100	24750	25500	24350	58306	1459489550	00	0.00	N	2	350
168	20240327	24750	24650	24850	24300	8728	214467750	00	0.00	N	2	100
169	20240326	24650	24900	24900	24350	13389	330789950	00	0.00	N	5	-200
170	20240325	24850	24550	24900	24450	21157	523973250	00	0.00	N	2	250
171	20240322	24600	24350	24700	24100	21396	522107550	00	0.00	N	2	300
172	20240321	24300	24100	24300	23750	11051	265430150	00	0.00	N	2	300
173	20240320	24000	24100	24450	23850	12242	295348650	00	0.00	N	5	-100
174	20240319	24100	24400	24400	23900	7224	174040150	00	0.00	N	5	-200
175	20240318	24300	23500	24400	23500	12027	290044500	00	0.00	N	2	550
176	20240315	23750	24100	24100	23750	9375	223761250	00	0.00	N	5	-350
177	20240314	24100	24100	24250	23750	7808	187495400	00	0.00	N	3	0
178	20240313	24100	24000	24200	23750	9831	235976000	00	0.00	N	2	100
179	20240312	24000	24250	24250	23650	9582	228756900	00	0.00	N	5	-50
180	20240311	24050	23600	24150	22800	28657	677772700	00	0.00	N	2	450
181	20240308	23600	23200	23700	23100	25448	596254050	00	0.00	N	2	500
182	20240307	23100	23200	23200	22700	13797	316097500	00	0.00	N	5	-100
183	20240306	23200	23350	23400	23000	7531	174272200	00	0.00	N	5	-150
184	20240305	23350	23400	23500	22950	11760	272730700	00	0.00	N	3	0
185	20240304	23350	23200	23500	23000	10702	247544850	00	0.00	N	5	-50
186	20240229	23400	23550	23550	22900	15829	367080600	00	0.00	N	5	-250
187	20240228	23650	23000	23750	22800	16780	386958300	00	0.00	N	2	550
188	20240227	23100	23350	23350	22600	15560	356006600	00	0.00	N	5	-150
189	20240226	23250	23250	23450	23050	5199	120434700	00	0.00	N	2	100
190	20240223	23150	23600	23600	23050	10735	248870150	00	0.00	N	5	-200
191	20240222	23350	23600	23600	23200	6619	154695550	00	0.00	N	5	-50
192	20240221	23400	23550	23550	23200	10892	254093050	00	0.00	N	5	-100
193	20240220	23500	23600	23800	23350	6219	146495850	00	0.00	N	5	-200
194	20240219	23700	23900	23900	23550	4813	114153000	00	0.00	N	5	-150
195	20240216	23850	23800	24000	23550	10381	246124050	00	0.00	N	2	100
196	20240215	23750	24050	24250	23650	16061	384503700	00	0.00	N	5	-150
197	20240214	23900	23500	24150	23400	18446	439433500	00	0.00	N	2	300
198	20240213	23600	23650	23650	23200	10455	244985700	00	0.00	N	2	50
199	20240208	23550	23500	23600	23250	8809	206110700	00	0.00	N	2	200
200	20240207	23350	23000	23500	22950	11418	264793850	00	0.00	N	2	250
201	20240206	23100	23250	23350	22900	7033	162891850	00	0.00	N	2	50
202	20240205	23050	23300	23400	22850	9611	222367550	00	0.00	N	5	-250
203	20240202	23300	23350	23400	22750	14836	342810850	00	0.00	N	2	350
204	20240201	22950	22800	23400	22750	13529	309422300	00	0.00	N	5	-150
205	20240131	23100	23000	23400	22450	20442	466948600	00	0.00	N	5	-150
206	20240130	23250	23900	23900	23150	16110	376837250	00	0.00	N	5	-500
207	20240129	23750	24650	24650	23500	16248	386999200	00	0.00	N	5	-550
208	20240126	24300	23600	24600	23600	25539	620246250	00	0.00	N	2	300
209	20240125	24000	24050	24100	23500	16900	402107200	00	0.00	N	5	-200
210	20240124	24200	24250	24350	23550	13805	330766200	00	0.00	N	2	150
211	20240123	24050	23050	24250	23050	25464	608121400	00	0.00	N	2	850
212	20240122	23200	23850	23850	23050	10251	239443050	00	0.00	N	5	-300
213	20240119	23500	23450	23950	23300	10020	237128650	00	0.00	N	2	150
214	20240118	23350	22650	23550	22600	12672	294713800	00	0.00	N	2	700
215	20240117	22650	23400	24950	22600	18872	434016200	00	0.00	N	5	-800
216	20240116	23450	23700	23950	23450	11252	265888650	00	0.00	N	5	-300
217	20240115	23750	24900	24900	23600	19663	471472900	00	0.00	N	5	-850
218	20240112	24600	24750	24800	23850	20209	492782750	00	0.00	N	5	-150
219	20240111	24750	24600	24800	24250	16011	392724100	00	0.00	N	2	250
220	20240110	24500	24800	24800	24200	19454	476563150	00	0.00	N	5	-250
221	20240109	24750	24100	24800	23850	54572	1328073000	00	0.00	N	2	700
222	20240108	24050	23250	24050	23000	43312	1029547850	00	0.00	N	2	1200
223	20240105	22850	22800	23150	22800	7462	170912850	00	0.00	N	3	0
224	20240104	22850	23000	23200	22750	12840	294028800	00	0.00	N	5	-350
225	20240103	23200	23400	23550	23100	11104	257868300	00	0.00	N	5	-100
226	20240102	23300	23400	23400	23050	8137	188596500	00	0.00	N	5	-100
227	20231228	23400	22850	23500	22800	16435	382460950	00	0.00	N	2	550
228	20231227	22850	22700	23050	22650	4440	101263650	02	0.00	N	2	50
229	20231226	22800	22850	23200	22600	10610	241490400	00	0.00	N	5	-100
230	20231222	22900	23500	23500	22600	31491	723542800	00	0.00	N	5	-500
231	20231221	23400	23400	23800	23300	16891	397597500	00	0.00	N	5	-100
232	20231220	23500	23400	23750	23200	19351	453918350	00	0.00	N	2	350
233	20231219	23150	23200	23300	23000	5313	122874350	00	0.00	N	5	-100
234	20231218	23250	23050	23350	23000	6505	151002950	00	0.00	N	2	200
235	20231215	23050	23050	23400	22900	11924	275298600	00	0.00	N	5	-150
236	20231214	23200	23000	23500	22750	33769	777634850	00	0.00	N	2	400
237	20231213	22800	23150	23400	22700	13628	312416350	00	0.00	N	5	-300
238	20231212	23100	23350	23350	22800	13658	313934650	00	0.00	N	5	-150
239	20231211	23250	22750	23400	22750	12179	280264350	00	0.00	N	2	350
240	20231208	22900	23000	23050	22600	9605	219699000	00	0.00	N	5	-100
241	20231207	23000	23050	23300	22800	16624	381485600	00	0.00	N	5	-300
242	20231206	23300	23550	23600	22800	13734	318284200	00	0.00	N	5	-50
243	20231205	23350	23050	23450	23050	9181	213029150	00	0.00	N	3	0
244	20231204	23350	23500	23750	23350	5713	134295050	00	0.00	N	5	-400
245	20231201	23750	23750	23850	23400	8063	189998950	00	0.00	N	2	100
246	20231130	23650	23500	23800	23000	18595	434760150	00	0.00	N	5	-150
247	20231129	23800	23500	23900	23500	9061	214043700	00	0.00	N	2	300
248	20231128	23500	23700	24100	23250	23330	551279900	00	0.00	N	5	-200
249	20231127	23700	24200	24200	23400	21654	514986000	00	0.00	N	5	-500
250	20231124	24200	24100	25300	23950	41473	1009948300	00	0.00	N	2	100
251	20231123	24100	24550	24550	23700	22414	538153100	00	0.00	N	5	-100
252	20231122	24200	24400	24750	24000	19425	470825650	00	0.00	N	5	-400
253	20231121	24600	24200	24700	23800	35116	850482150	00	0.00	N	2	450
254	20231120	24150	24150	24350	23650	43954	1051444700	00	0.00	N	5	-450
255	20231117	24600	24900	27250	24000	200567	5094709150	00	0.00	N	5	-450
256	20231116	25050	25550	25550	24900	23706	596440750	00	0.00	N	5	-100
257	20231115	25150	24950	25150	24550	22811	569092650	00	0.00	N	2	650
258	20231114	24500	23750	24700	23750	19597	478706450	00	0.00	N	2	500
259	20231113	24000	24650	24900	23600	33925	819521150	00	0.00	N	5	-450
260	20231110	24450	25000	25050	23500	53054	1288570400	00	0.00	N	5	-1100
261	20231109	25550	26250	26400	25300	36863	949104000	00	0.00	N	5	-900
262	20231108	26450	26100	26650	25600	45096	1177864700	00	0.00	N	3	0
263	20231107	26450	25300	26500	24700	102069	2630002750	00	0.00	N	2	1200
264	20231106	25250	25400	25400	24500	68676	1709362850	00	0.00	N	3	0
265	20231103	25250	24800	25250	24150	46935	1161897200	00	0.00	N	2	800
266	20231102	24450	24600	24750	23850	59150	1437451300	00	0.00	N	2	350
267	20231101	24100	24050	24700	23800	57369	1387743000	00	0.00	N	2	100
268	20231031	24000	23600	26950	23600	577348	14709054550	00	0.00	N	2	500
269	20231030	23500	22500	23500	21800	37618	862834800	00	0.00	N	2	1000
270	20231027	22500	23200	23200	22100	68734	1548252600	00	0.00	N	5	-700
271	20231026	23200	22600	23500	22250	110095	2521662700	00	0.00	N	5	-600
272	20231025	23800	22250	27700	22050	833516	21514104750	00	0.00	N	2	1600
273	20231024	22200	21750	22200	21000	17586	379775850	00	0.00	N	2	350
274	20231023	21850	21050	22050	21050	19627	423793400	00	0.00	N	2	200
275	20231020	21650	22050	22100	20500	55139	1166320600	00	0.00	N	5	-750
276	20231019	22400	22400	22750	21900	19115	425810600	00	0.00	N	5	-700
277	20231018	23100	23600	23950	22650	17976	413899850	00	0.00	N	5	-550
278	20231017	23650	22850	23950	22850	16736	393730500	00	0.00	N	2	800
279	20231016	22850	23100	23100	22300	17518	396439900	00	0.00	N	5	-350
280	20231013	23200	23650	24500	23000	28870	674619750	00	0.00	N	5	-900
281	20231012	24100	23500	24100	23400	11526	275072250	00	0.00	N	2	600
282	20231011	23500	23350	23600	23100	17030	398693100	00	0.00	N	2	500
283	20231010	23000	23800	24000	22750	21195	491953850	00	0.00	N	5	-1050
284	20231006	24050	23250	24150	23250	17914	425370700	00	0.00	N	2	200
285	20231005	23850	24800	24800	23400	21225	507389450	00	0.00	N	5	-500
286	20231004	24350	25050	25350	23200	35803	867293800	00	0.00	N	5	-1300
287	20230927	25650	25050	25800	24850	18928	478739850	00	0.00	N	2	300
288	20230926	25350	25300	25600	24100	47853	1195421350	00	0.00	N	3	0
289	20230925	25350	27050	27500	25350	88736	2339446950	00	0.00	N	5	-2250
290	20230922	27600	27350	28100	27200	40173	1094981750	00	0.00	N	5	-200
291	20230921	27800	28250	28400	27750	23527	659158800	00	0.00	N	5	-550
292	20230920	28350	28500	28600	27500	32260	901936050	00	0.00	N	5	-250
293	20230919	28600	30000	30000	28200	45598	1316371200	00	0.00	N	5	-1150
294	20230918	29750	29500	29750	28950	35723	1052138200	00	0.00	N	2	450
295	20230915	29300	29000	29650	28850	35886	1053238750	00	0.00	N	2	300
296	20230914	29000	28950	29500	28700	32511	942982000	00	0.00	N	5	-200
297	20230913	29200	29400	30450	28800	113910	3363313450	00	0.00	N	2	50
298	20230912	29150	29150	29850	28700	72610	2123035400	00	0.00	N	5	-700
299	20230911	29850	29000	30700	28150	249530	7412412500	00	0.00	N	2	850
300	20230908	29000	28250	29000	28000	57052	1626522450	00	0.00	N	2	750
301	20230907	28250	30500	30550	28250	123276	3573581850	00	0.00	N	5	-2350
302	20230906	30600	31150	31600	30100	55986	1722633100	00	0.00	N	5	-550
303	20230905	31150	30600	31250	30550	42388	1309349600	00	0.00	N	2	250
304	20230904	30900	32150	32150	30450	72498	2241327750	00	0.00	N	5	-1300
305	20230901	32200	32350	32550	31850	91658	2947521300	00	0.00	N	5	-300
306	20230831	32500	32100	32500	31400	148556	4741865600	00	0.00	N	2	100
307	20230830	32400	31800	35000	31250	501392	16585833650	00	0.00	N	2	600
308	20230829	31800	31800	32350	31200	100982	3213319350	00	0.00	N	2	350
309	20230828	31450	33700	34000	31150	260043	8446810900	00	0.00	N	5	-450
310	20230825	31900	31550	32750	31250	155949	4966606950	00	0.00	N	2	100
311	20230824	31800	31000	32000	30150	157634	4927888750	00	0.00	N	2	250
312	20230823	31550	30150	31950	30150	151976	4750689800	00	0.00	N	2	800
313	20230822	30750	33350	33600	30400	273323	8695382500	00	0.00	N	5	-400
314	20230821	31150	31000	31650	29500	241095	7491173400	00	0.00	N	5	-750
315	20230818	31900	32100	38000	30950	1645056	57345350050	00	0.00	N	2	1000
316	20230817	30900	32000	32100	30050	235584	7362008600	00	0.00	N	5	-2000
317	20230816	32900	34150	34400	31400	410945	13466513700	00	0.00	N	5	-1250
318	20230814	34150	34600	38250	33000	1138130	40675657150	00	0.00	N	2	250
319	20230811	33900	36800	39450	33200	2773535	101908014800	00	0.00	N	2	3250
320	20230810	30650	27500	30650	26300	596144	17740084250	00	0.00	N	1	7050
321	20230809	23600	23050	23600	22550	25435	585515900	00	0.00	N	2	500
322	20230808	23100	24050	24100	22650	24962	581074650	00	0.00	N	5	-750
323	20230807	23850	23850	24350	23250	31854	759346800	00	0.00	N	3	0
324	20230804	23850	23250	24100	23100	25669	609103350	00	0.00	N	2	600
325	20230803	23250	23750	23750	22450	26109	597591200	00	0.00	N	5	-500
326	20230802	23750	23200	24100	22850	53233	1258062300	00	0.00	N	2	550
327	20230801	23200	23150	23400	22850	9709	223647600	00	0.00	N	3	0
328	20230731	23200	22950	23400	22750	13893	320098450	00	0.00	N	2	300
329	20230728	22900	22400	22950	21750	9091	203885650	00	0.00	N	2	500
330	20230727	22400	21200	22750	21200	26645	592485150	00	0.00	N	2	1150
331	20230726	21250	22000	22350	20300	29341	616155200	00	0.00	N	5	-1100
332	20230725	22350	23300	23400	21800	42466	949414100	00	0.00	N	5	-1050
333	20230724	23400	24100	24100	22850	32805	760247700	00	0.00	N	5	-700
334	20230721	24100	24000	24800	23850	14963	360612900	00	0.00	N	5	-100
335	20230720	24200	24500	24500	24000	16190	391360000	00	0.00	N	5	-350
336	20230719	24550	25700	25700	23850	64559	1570700650	00	0.00	N	5	-1100
337	20230718	25650	26150	26450	25250	16388	419400150	00	0.00	N	3	0
338	20230717	25650	26050	26350	25200	17390	444934600	00	0.00	N	5	-350
339	20230714	26000	26900	26900	25650	22307	579308150	00	0.00	N	5	-600
340	20230713	26600	27000	27300	25850	25928	685918950	00	0.00	N	5	-400
341	20230712	27000	26650	27350	26650	23856	645233900	00	0.00	N	2	350
342	20230711	26650	26300	27600	25800	63528	1704802550	00	0.00	N	2	350
343	20230710	26300	26300	26450	25550	24907	649596750	00	0.00	N	3	0
344	20230707	26300	25650	26950	25300	60164	1583276900	00	0.00	N	2	650
345	20230706	25650	26000	26250	25400	26971	696658100	00	0.00	N	5	-500
346	20230705	26150	25450	26400	25000	47262	1220820450	00	0.00	N	2	850
347	20230704	25300	25300	25350	24900	15945	400301000	00	0.00	N	3	0
348	20230703	25300	25300	25500	24750	31424	789263650	00	0.00	N	2	650
349	20230630	24650	23450	25300	23450	38883	955580000	00	0.00	N	2	950
350	20230629	23700	23750	23750	23100	7766	181990200	00	0.00	N	3	0
351	20230628	23700	24050	24050	23500	12891	306128800	00	0.00	N	5	-200
352	20230627	23900	24350	24400	23800	8243	198258750	00	0.00	N	5	-450
353	20230626	24350	24450	24450	23300	14811	354098900	00	0.00	N	2	50
354	20230623	24300	24250	24450	24000	9814	236649350	00	0.00	N	2	100
355	20230622	24200	24200	24500	24000	11188	270198450	00	0.00	N	5	-100
356	20230621	24300	25200	25200	24300	15263	376833850	00	0.00	N	5	-600
357	20230620	24900	24650	25750	24550	71017	1798506300	00	0.00	N	2	350
358	20230619	24550	25000	25050	24300	7603	185915400	00	0.00	N	5	-300
359	20230616	24850	24700	25000	24450	15023	372289800	00	0.00	N	2	400
360	20230615	24450	24850	24850	24200	18522	452747950	00	0.00	N	5	-650
361	20230614	25100	24750	25500	23950	46590	1162152350	00	0.00	N	2	400
362	20230613	24700	24500	24750	24250	10612	260030750	00	0.00	N	5	-100
363	20230612	24800	25200	25400	24500	10513	259568150	00	0.00	N	5	-400
364	20230609	25200	24650	25800	24650	23091	582473500	00	0.00	N	2	450
365	20230608	24750	24900	24900	24600	9095	225288550	00	0.00	N	5	-50
366	20230607	24800	24700	24900	24600	6510	161139650	00	0.00	N	2	100
367	20230605	24700	24700	24950	24450	14041	346549350	00	0.00	N	3	0
368	20230602	24700	24750	24750	24500	4822	118837500	00	0.00	N	2	100
369	20230601	24600	24250	24700	24100	9370	229519250	00	0.00	N	2	550
370	20230531	24050	24200	24350	23950	6942	167449000	00	0.00	N	5	-50
371	20230530	24100	24750	24950	24000	14953	362885100	00	0.00	N	5	-550
372	20230526	24650	24200	24700	24200	10954	267181950	00	0.00	N	2	450
373	20230525	24200	24750	25100	24200	9745	238933100	00	0.00	N	5	-600
374	20230524	24800	25000	25400	24750	17084	425525900	00	0.00	N	5	-400
375	20230523	25200	25050	25500	25050	10856	273634400	00	0.00	N	5	-50
376	20230522	25250	25300	25750	25000	15089	381863750	00	0.00	N	5	-50
377	20230519	25300	25150	26100	25050	41919	1066532000	00	0.00	N	2	600
378	20230518	24700	25100	25100	24600	11542	286446550	00	0.00	N	5	-100
379	20230517	24800	24800	25000	24500	16208	400099350	00	0.00	N	2	300
380	20230516	24500	24500	24800	24350	12241	300209850	00	0.00	N	2	50
381	20230515	24450	24600	24850	24300	18250	446841600	00	0.00	N	3	0
382	20230512	24450	25850	25850	24300	47410	1177483000	00	0.00	N	5	-1150
383	20230511	25600	25550	26300	24950	77146	1974519850	00	0.00	N	2	200
384	20230510	25400	23600	28200	23600	457675	12195944250	00	0.00	N	2	1800
385	20230509	23600	23850	23850	23400	9718	229017400	00	0.00	N	5	-250
386	20230508	23850	23550	24000	23550	8112	193178350	00	0.00	N	2	250
387	20230504	23600	23950	24000	23400	13179	311966600	00	0.00	N	5	-100
388	20230503	23700	24400	24800	23500	26109	624661150	00	0.00	N	5	-1000
389	20230502	24700	24500	25200	24450	18542	458101750	00	0.00	N	5	-50
390	20230428	24750	25400	25400	24600	28242	702547700	00	0.00	N	5	-650
391	20230427	25400	24700	25400	24450	16903	418936500	00	0.00	N	2	400
392	20230426	25000	24450	25300	23900	20759	514990200	00	0.00	N	2	350
393	20230425	24650	24700	25200	24200	35674	879296700	00	0.00	N	5	-400
394	20230424	25050	26000	26050	24700	55979	1412628400	00	0.00	N	5	-1600
395	20230421	26650	28650	28900	26500	118862	3235760400	00	0.00	N	5	-2550
396	20230420	29200	30300	30600	28900	54193	1600478250	00	0.00	N	5	-850
397	20230419	30050	29850	31300	29000	303713	9228861350	00	0.00	N	2	950
398	20230418	29100	27750	29450	27350	71841	2053096950	00	0.00	N	2	1150
399	20230417	27950	28350	28350	27700	10992	307071750	00	0.00	N	5	-200
400	20230414	28150	27850	28450	27700	22438	630259200	00	0.00	N	2	350
401	20230413	27800	27500	28450	27500	15760	438015700	00	0.00	N	3	0
402	20230412	27800	28400	28600	27650	26454	741088200	00	0.00	N	5	-300
403	20230411	28100	27250	28250	27250	25148	700757550	00	0.00	N	2	600
404	20230410	27500	28500	28500	27500	33266	920559250	00	0.00	N	5	-1050
405	20230407	28550	28650	28750	27950	27581	779434200	00	0.00	N	3	0
406	20230406	28550	29400	29400	28300	29387	838981400	00	0.00	N	5	-700
407	20230405	29250	29500	29850	28800	28828	842484250	00	0.00	N	5	-250
408	20230404	29500	29750	30100	29250	23792	703383750	00	0.00	N	5	-550
409	20230403	30050	30050	30550	29700	14861	446792700	00	0.00	N	2	50
410	20230331	30000	30400	30400	29700	24723	739677900	00	0.00	N	5	-450
411	20230330	30450	30450	30650	30100	29486	894072950	00	0.00	N	5	-50
412	20230329	30500	29250	31000	29000	93012	2826259350	00	0.00	N	2	1200
413	20230328	29300	29000	29400	28650	22169	644157900	00	0.00	N	2	350
414	20230327	28950	29400	29400	28300	19655	566023750	00	0.00	N	3	0
415	20230324	28950	28400	29250	28150	28110	808027100	00	0.00	N	2	550
416	20230323	28400	27750	28900	27750	27411	778139350	00	0.00	N	5	-400
417	20230322	28800	29700	29700	28500	25711	743032300	00	0.00	N	5	-550
418	20230321	29350	30100	30150	28950	43590	1278101400	00	0.00	N	5	-250
419	20230320	29600	29400	30750	28650	65379	1957895200	00	0.00	N	2	400
420	20230317	29200	27700	29450	27500	41150	1167578550	00	0.00	N	2	1550
421	20230316	27650	27500	27850	26900	23243	636204750	00	0.00	N	5	-350
422	20230315	28000	27900	28750	27650	35859	1008923850	00	0.00	N	2	350
423	20230314	27650	29000	29250	27400	41801	1168737450	00	0.00	N	5	-1800
424	20230313	29450	29800	29800	28100	42326	1221952950	00	0.00	N	5	-500
425	20230310	29950	30650	30650	29300	32598	972574550	00	0.00	N	5	-700
426	20230309	30650	30600	31550	30100	49618	1526421050	00	0.00	N	2	50
427	20230308	30600	30200	30900	29750	32949	995188300	00	0.00	N	5	-50
428	20230307	30650	31800	31800	30650	41065	1269167000	00	0.00	N	5	-1250
429	20230306	31900	32500	32600	31250	46420	1473505200	00	0.00	N	5	-400
430	20230303	32300	32700	32900	32050	71244	2307467300	00	0.00	N	2	250
431	20230302	32050	31300	32600	31000	121479	3897389750	00	0.00	N	2	900
432	20230228	31150	30000	31400	30000	61452	1895571550	00	0.00	N	2	1250
433	20230227	29900	29700	30150	29050	31387	926719700	00	0.00	N	5	-250
434	20230224	30150	30400	30600	29700	37197	1118384300	00	0.00	N	5	-450
435	20230223	30600	30300	30950	29950	42845	1306084250	00	0.00	N	2	950
436	20230222	29650	30000	30300	29400	57002	1698075950	00	0.00	N	5	-900
437	20230221	30550	30850	31150	30500	31845	976258150	00	0.00	N	5	-400
438	20230220	30950	30700	31350	30500	31555	975829500	00	0.00	N	2	250
439	20230217	30700	31500	31500	30600	50038	1543671100	00	0.00	N	5	-1050
440	20230216	31750	31700	32050	31500	43258	1371457200	00	0.00	N	2	100
441	20230215	31650	32050	33400	31400	84245	2704841400	00	0.00	N	5	-400
442	20230214	32050	32450	32700	31600	78115	2507813450	00	0.00	N	5	-350
443	20230213	32400	33600	33900	32100	104274	3426793450	00	0.00	N	5	-400
444	20230210	32800	34750	35000	32500	385152	13018382300	00	0.00	N	5	-1400
445	20230209	34200	33100	34300	33050	214729	7275225650	00	0.00	N	2	1150
446	20230208	33050	33300	33350	32600	86842	2853953550	00	0.00	N	5	-500
447	20230207	33550	32400	34000	32150	143041	4723198350	00	0.00	N	2	900
448	20230206	32650	31950	33250	31700	123179	4023155650	00	0.00	N	2	900
449	20230203	31750	32600	32600	31650	51981	1658880450	00	0.00	N	5	-700
450	20230202	32450	32000	32950	31850	126500	4100083850	00	0.00	N	2	750
451	20230201	31700	32150	32200	31450	51668	1640937850	00	0.00	N	2	250
452	20230131	31450	31150	32250	31150	73157	2321609150	00	0.00	N	5	-200
453	20230130	31650	33350	33350	31650	149431	4822250550	00	0.00	N	5	-1500
454	20230127	33150	32800	33450	32400	155444	5130483950	00	0.00	N	2	750
455	20230126	32400	32650	34450	32100	294473	9831457600	00	0.00	N	5	-450
456	20230125	32850	33100	34450	32100	285705	9450172000	00	0.00	N	2	100
457	20230120	32750	34000	34000	32500	293537	9701194450	00	0.00	N	5	-1550
458	20230119	34300	31500	37150	31100	2399938	83950615700	00	0.00	N	2	2750
459	20230118	31550	33200	33200	30700	293016	9362466850	00	0.00	N	5	-50
460	20230117	31600	31350	32250	31200	278356	8834618450	00	0.00	N	5	-200
461	20230116	31800	30650	32300	30100	628968	19660420550	00	0.00	N	2	2050
462	20230113	29750	28050	30100	28050	149319	4362498300	00	0.00	N	2	1450
463	20230112	28300	29150	29250	28300	97270	2779293850	00	0.00	N	5	-1000
464	20230111	29300	28600	29650	28500	154466	4500141150	00	0.00	N	2	500
465	20230110	28800	30350	31700	28700	582254	17725655350	00	0.00	N	5	-1850
466	20230109	30650	29300	32700	28750	1175436	36586203650	00	0.00	N	2	2050
467	20230106	28600	28550	29400	27800	156139	4477444150	00	0.00	N	5	-50
468	20230105	28650	28650	29700	28100	267331	7682837500	00	0.00	N	2	400
469	20230104	28250	27600	28700	27200	147820	4145669250	00	0.00	N	2	100
470	20230103	28150	27300	28700	27100	205865	5788704250	00	0.00	N	2	50
471	20230102	28100	27350	28100	26900	187985	5171502000	00	0.00	N	5	-450
472	20221229	28550	29200	29650	27650	359827	10315023400	00	0.00	N	5	-1150
473	20221228	29700	30700	32300	29000	1418803	43093677250	02	0.00	N	2	750
474	20221227	28950	22500	28950	22400	1205264	33803390700	00	0.00	N	1	6650
475	20221226	22300	23950	23950	22050	50253	1138397450	00	0.00	N	5	-1350
476	20221223	23650	23650	24450	23300	39252	939777550	00	0.00	N	5	-300
477	20221222	23950	23100	24200	23100	56491	1344181000	00	0.00	N	2	900
478	20221221	23050	23000	23450	22450	18725	429814100	00	0.00	N	2	100
479	20221220	22950	23600	23800	22700	24489	567196100	00	0.00	N	5	-700
480	20221219	23650	23400	24050	23350	26269	621749100	00	0.00	N	2	250
481	20221216	23400	22450	23650	22300	30330	702682650	00	0.00	N	2	550
482	20221215	22850	23300	23400	22800	14691	338010700	00	0.00	N	5	-500
483	20221214	23350	22800	23350	22550	17936	413462900	00	0.00	N	2	450
484	20221213	22900	23300	23500	22550	25788	591794300	00	0.00	N	5	-250
485	20221212	23150	24150	24250	23150	45697	1078662450	00	0.00	N	5	-1250
486	20221209	24400	23850	24650	23300	81278	1964898150	00	0.00	N	2	1000
487	20221208	23400	24400	24400	23050	68739	1609112800	00	0.00	N	5	-900
488	20221207	24300	23650	25600	23500	261104	6429973350	00	0.00	N	2	650
489	20221206	23650	23900	24500	23350	72035	1727214200	00	0.00	N	5	-500
490	20221205	24150	25750	25750	24150	295202	7308908450	00	0.00	N	2	350
491	20221202	23800	23650	25050	23550	290393	7025889550	00	0.00	N	2	500
492	20221201	23300	22850	24600	22350	430873	10172266250	00	0.00	N	2	900
493	20221130	22400	25500	26000	22400	398773	9517942150	00	0.00	N	5	-1300
494	20221129	23700	20100	25200	19800	1230138	29502067850	00	0.00	N	2	3650
495	20221128	20050	20200	20400	19800	4661	93293250	00	0.00	N	5	-250
496	20221125	20300	20750	20750	20050	8152	164814700	00	0.00	N	5	-350
497	20221124	20650	20700	20700	20250	5453	111714500	00	0.00	N	2	100
498	20221123	20550	20800	20800	20150	13106	268985700	00	0.00	N	2	500
499	20221122	20050	19900	20200	19700	8958	178228550	00	0.00	N	5	-400
500	20221121	20450	20600	20600	19650	12188	244068000	00	0.00	N	5	-100
501	20221118	20550	20300	20600	20250	6457	131874200	00	0.00	N	2	50
502	20221117	20500	20650	20800	20200	10957	223015800	00	0.00	N	5	-150
503	20221116	20650	21550	21550	20550	27825	579758950	00	0.00	N	5	-900
504	20221115	21550	20750	21850	20650	43566	930180700	00	0.00	N	2	850
505	20221114	20700	20900	21200	20600	29580	618367700	00	0.00	N	2	50
506	20221111	20650	20550	20850	20300	45437	937299900	00	0.00	N	2	350
507	20221110	20300	19800	20300	19600	21725	435074400	00	0.00	N	2	200
508	20221109	20100	20350	20600	20000	20286	410367200	00	0.00	N	5	-250
509	20221108	20350	19350	22100	19300	244293	5105125450	00	0.00	N	2	1000
510	20221107	19350	19400	19450	18900	22712	435862300	00	0.00	N	5	-450
511	20221104	19800	18150	19950	17900	50367	970630500	00	0.00	N	2	1450
512	20221103	18350	17900	18350	17750	11273	202293950	00	0.00	N	2	50
513	20221102	18300	18750	18750	18200	6152	112787200	00	0.00	N	5	-300
514	20221101	18600	17850	18700	17800	14874	272025850	00	0.00	N	2	600
515	20221031	18000	18400	18400	17450	8627	153890450	00	0.00	N	5	-100
516	20221028	18100	17700	18150	17550	9905	176112950	00	0.00	N	2	100
517	20221027	18000	18500	18500	18000	5051	91235150	00	0.00	N	3	0
518	20221026	18000	19000	19100	18000	10371	189927500	00	0.00	N	5	-800
519	20221025	18800	19200	19250	18450	9934	186130600	00	0.00	N	5	-450
520	20221024	19250	19350	19600	18950	4128	79682300	00	0.00	N	5	-50
521	20221021	19300	19000	19350	18800	6811	129979950	00	0.00	N	2	50
522	20221020	19250	19450	19850	18750	10670	204066900	00	0.00	N	5	-200
523	20221019	19450	19850	19950	19200	4900	95687950	00	0.00	N	5	-150
524	20221018	19600	20300	20300	19600	5048	99989050	00	0.00	N	5	-250
525	20221017	19850	19500	20000	18900	5173	100886650	00	0.00	N	2	100
526	20221014	19750	18550	19800	18400	22407	426655150	00	0.00	N	2	1650
527	20221013	18100	19500	19650	18100	12832	238647350	00	0.00	N	5	-1700
528	20221012	19800	19850	19950	19450	6858	134884700	00	0.00	N	5	-200
529	20221011	20000	20700	20700	19400	11436	225916050	00	0.00	N	5	-900
530	20221007	20900	20650	20900	20250	4163	85737350	00	0.00	N	2	100
531	20221006	20800	20200	20850	19900	17252	350209050	00	0.00	N	2	700
532	20221005	20100	20900	21000	20050	7974	162891300	00	0.00	N	5	-700
533	20221004	20800	20450	20800	20100	12191	249292100	00	0.00	N	2	500
534	20220930	20300	19500	20300	18900	18157	355010500	00	0.00	N	2	450
535	20220929	19850	20850	21200	19850	14531	296438200	00	0.00	N	5	-400
536	20220928	20250	21950	22450	20250	26103	548986200	00	0.00	N	5	-1800
537	20220927	22050	21600	22200	21450	19529	426208050	00	0.00	N	2	50
538	20220926	22000	23000	23300	21100	33789	746363300	00	0.00	N	5	-1450
539	20220923	23450	25300	25300	23250	90941	2225427900	00	0.00	N	5	-1000
540	20220922	24450	23800	24650	23600	50871	1229590100	00	0.00	N	2	300
541	20220921	24150	24200	24750	23800	46168	1120833000	00	0.00	N	2	200
542	20220920	23950	24200	24300	23450	49981	1193224800	00	0.00	N	3	0
543	20220919	23950	23150	24500	22850	94235	2241745450	00	0.00	N	2	1000
544	20220916	22950	23050	24300	22750	32282	756346400	00	0.00	N	5	-100
545	20220915	23050	23500	24650	22900	71953	1721533050	00	0.00	N	5	-200
546	20220914	23250	22700	23250	22150	12129	276906450	00	0.00	N	2	450
547	20220913	22800	22400	22850	22050	8030	180981600	00	0.00	N	2	750
548	20220908	22050	22400	22500	21750	6988	154806550	00	0.00	N	5	-250
549	20220907	22300	23200	23200	22000	10518	234549000	00	0.00	N	5	-450
550	20220906	22750	22450	23150	22150	9770	222017550	00	0.00	N	2	300
551	20220905	22450	22300	22800	21900	13041	290758900	00	0.00	N	5	-350
552	20220902	22800	23000	23150	22450	18016	408876850	00	0.00	N	3	0
553	20220901	22800	22800	23550	22550	45151	1041008650	00	0.00	N	2	50
554	20220831	22750	22450	23350	22450	67995	1563409550	00	0.00	N	2	300
555	20220830	22450	21100	25950	21100	411779	9920508050	00	0.00	N	2	900
556	20220829	21550	21150	21550	20700	6397	133887750	00	0.00	N	3	0
557	20220826	21550	21800	22100	21500	8791	192234100	00	0.00	N	2	50
558	20220825	21500	21500	21750	21200	7572	161913900	00	0.00	N	2	200
559	20220824	21300	20950	21350	20600	7177	149134450	00	0.00	N	2	350
560	20220823	20950	21050	21400	20500	10491	217889800	00	0.00	N	5	-450
561	20220822	21400	21500	21850	21400	5333	114958650	00	0.00	N	5	-600
562	20220819	22000	22650	22700	22000	4953	109803100	00	0.00	N	5	-300
563	20220818	22300	22200	22450	21800	4476	98916550	00	0.00	N	5	-100
564	20220817	22400	22050	22500	22050	5345	119221900	00	0.00	N	2	100
565	20220816	22300	22250	22500	22100	4167	92906900	00	0.00	N	2	50
566	20220812	22250	21700	22300	21700	5139	113245450	00	0.00	N	3	0
567	20220811	22250	22100	22350	21900	3504	77611350	00	0.00	N	2	250
568	20220810	22000	22500	22500	21750	7077	154887300	00	0.00	N	5	-350
569	20220809	22350	22500	22500	21900	4406	97249500	00	0.00	N	2	100
570	20220808	22250	22350	22500	21700	4383	96481450	00	0.00	N	5	-300
571	20220805	22550	22200	22850	22000	9397	211352100	00	0.00	N	2	400
572	20220804	22150	21850	22200	21500	8337	182354550	00	0.00	N	2	300
573	20220803	21850	21450	21900	21300	5942	128130400	00	0.00	N	2	500
574	20220802	21350	21350	21650	21300	6342	135571150	00	0.00	N	5	-150
575	20220801	21500	21950	21950	21500	5932	128292300	00	0.00	N	5	-200
576	20220729	21700	21950	21950	21550	4814	104905850	00	0.00	N	2	150
577	20220728	21550	21950	22000	21550	3573	77721350	00	0.00	N	5	-200
578	20220727	21750	21850	21850	21350	4775	102968600	00	0.00	N	2	200
579	20220726	21550	22050	22050	21500	8526	185699300	00	0.00	N	5	-250
580	20220725	21800	21850	22150	21600	3096	67534750	00	0.00	N	5	-100
581	20220722	21900	21750	22200	21550	6660	145580350	00	0.00	N	2	150
582	20220721	21750	22000	22000	21350	4718	101939000	00	0.00	N	3	0
583	20220720	21750	22000	22200	21450	3323	72252300	00	0.00	N	2	300
584	20220719	21450	21750	21750	21350	4692	100686900	00	0.00	N	5	-200
585	20220718	21650	22000	22200	21300	6714	146157450	00	0.00	N	5	-200
586	20220715	21850	21700	22250	21350	2386	51645700	00	0.00	N	5	-150
587	20220714	22000	21500	22000	21100	4295	92687150	00	0.00	N	2	600
588	20220713	21400	21000	21600	20500	8730	184345950	00	0.00	N	2	400
589	20220712	21000	21700	22150	20800	9285	196156400	00	0.00	N	5	-1150
590	20220711	22150	22400	22400	21600	6519	143038350	00	0.00	N	5	-250
591	20220708	22400	22900	22950	22250	6356	143307050	00	0.00	N	2	100
592	20220707	22300	22000	22300	21900	5642	124663500	00	0.00	N	2	300
593	20220706	22000	21800	22300	21450	7921	173786700	00	0.00	N	2	200
594	20220705	21800	21500	22100	21500	4743	102818400	00	0.00	N	2	300
595	20220704	21500	22000	22150	20950	7935	169860750	00	0.00	N	5	-500
596	20220701	22000	22700	22850	21600	10668	235084150	00	0.00	N	5	-850
597	20220630	22850	23500	23500	22100	9186	206617450	00	0.00	N	5	-500
598	20220629	23350	22100	23600	22000	10630	245274350	00	0.00	N	2	550
599	20220628	22800	22200	22800	21900	6290	139775150	00	0.00	N	2	600
600	20220627	22200	21950	22450	21150	9565	210643500	00	0.00	N	2	700
601	20220624	21500	20050	21650	20050	17146	355566900	00	0.00	N	2	1000
602	20220623	20500	21500	21950	19800	28586	588907750	00	0.00	N	5	-1500
603	20220622	22000	22850	23450	21500	15020	330956150	00	0.00	N	5	-1050
604	20220621	23050	22850	23100	22450	7430	170073600	00	0.00	N	2	250
605	20220620	22800	23900	24050	22500	14586	335805500	00	0.00	N	5	-1200
606	20220617	24000	23200	24050	22650	16554	385080750	00	0.00	N	2	350
607	20220616	23650	24150	24950	23650	15120	366789550	00	0.00	N	5	-350
608	20220615	24000	25350	25600	23900	20931	509545850	00	0.00	N	5	-1350
609	20220614	25350	25300	26000	24500	16817	422986450	00	0.00	N	5	-700
610	20220613	26050	26300	26900	25750	16459	429801600	00	0.00	N	5	-1350
611	20220610	27400	27100	27600	26300	10122	272551750	00	0.00	N	5	-200
612	20220609	27600	27950	27950	27050	7268	197878850	00	0.00	N	3	0
613	20220608	27600	28150	28200	27200	7884	216737900	00	0.00	N	5	-150
614	20220607	27750	28450	28650	27700	9302	260764750	00	0.00	N	5	-700
615	20220603	28450	28300	28500	28000	11767	332286550	00	0.00	N	2	400
616	20220602	28050	28550	28550	28000	10719	302402150	00	0.00	N	5	-250
617	20220531	28300	28450	28500	27850	12468	351131250	00	0.00	N	2	300
618	20220530	28000	27150	28350	27050	30925	861239850	00	0.00	N	2	1150
619	20220527	26850	26500	26850	26500	9062	241997600	00	0.00	N	2	450
620	20220526	26400	26300	26800	26200	7878	208950950	00	0.00	N	2	50
621	20220525	26350	26900	26900	26250	8284	219023750	00	0.00	N	5	-200
622	20220524	26550	27600	27600	26500	16003	431403550	00	0.00	N	5	-1000
623	20220523	27550	27450	27800	27200	11229	308427400	00	0.00	N	2	100
624	20220520	27450	27650	27850	27350	11585	318714600	00	0.00	N	5	-200
625	20220519	27650	28000	28000	27400	15181	418499450	00	0.00	N	5	-850
626	20220518	28500	28650	28800	28250	10092	287082600	00	0.00	N	2	100
627	20220517	28400	28100	28450	27900	13427	376725050	00	0.00	N	5	-100
628	20220516	28500	28400	28700	28150	10385	295476550	00	0.00	N	2	350