KissMeData/039840/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241126	17160	16740	17160	16640	22951	387700320	00	0.00	N	2	420
3	20241125	16740	16830	16830	16260	41004	679286790	00	0.00	N	2	270
4	20241122	16470	17040	17190	16470	30814	515553570	00	0.00	N	5	-630
5	20241121	17100	17180	17560	16930	81052	1403942220	00	0.00	N	5	-80
6	20241120	17180	17070	17180	16800	35027	596287400	00	0.00	N	2	260
7	20241119	16920	16510	17120	16510	75449	1276673650	00	0.00	N	2	210
8	20241118	16710	16000	16850	16000	67839	1119487090	00	0.00	N	2	390
9	20241115	16320	15700	16430	15700	93452	1494700880	00	0.00	N	2	470
10	20241114	15850	15740	16000	15500	18734	295380540	00	0.00	N	5	-30
11	20241113	15880	15840	15920	15370	41733	652057840	00	0.00	N	5	-10
12	20241112	15890	16010	16210	15750	32703	519612010	00	0.00	N	5	-290
13	20241111	16180	15910	16330	15810	40204	642531630	00	0.00	N	2	90
14	20241108	16090	15960	16230	15670	49493	787573670	00	0.00	N	2	130
15	20241107	15960	16380	16430	15900	52323	840092910	00	0.00	N	5	-540
16	20241106	16500	16690	16690	16250	33477	549815680	00	0.00	N	5	-200
17	20241105	16700	16120	16750	16120	57046	942540500	00	0.00	N	2	490
18	20241104	16210	16290	16430	16140	36428	591485460	00	0.00	N	5	-80
19	20241101	16290	16700	16700	16120	46076	749186180	00	0.00	N	5	-410
20	20241031	16700	16420	16750	16320	37267	618652390	00	0.00	N	2	130
21	20241030	16570	16530	16640	16420	38137	629925570	00	0.00	N	3	0
22	20241029	16570	16200	16570	16020	48761	799953830	00	0.00	N	2	370
23	20241028	16200	15860	16280	15860	20667	332675400	00	0.00	N	2	230
24	20241025	15970	15970	16010	15740	32374	514094740	00	0.00	N	5	-10
25	20241024	15980	16180	16180	15840	51702	825258920	00	0.00	N	5	-200
26	20241023	16180	16000	16180	15820	50764	814228940	00	0.00	N	2	190
27	20241022	15990	16220	16230	15470	76988	1218669260	00	0.00	N	5	-480
28	20241021	16470	17060	17190	16210	80533	1331503850	00	0.00	N	5	-720
29	20241018	17190	17100	17440	16980	69701	1196701630	00	0.00	N	2	90
30	20241017	17100	17290	17290	16900	37462	638704490	00	0.00	N	5	-190
31	20241016	17290	17480	17480	17010	42733	734720190	00	0.00	N	5	-50
32	20241015	17340	16680	17380	16680	104668	1784604000	00	0.00	N	2	660
33	20241014	16680	16400	16730	16270	33767	560607600	00	0.00	N	2	280
34	20241011	16400	16270	16400	16100	51044	829046960	00	0.00	N	2	170
35	20241010	16230	16100	16300	16040	35899	579510810	00	0.00	N	2	130
36	20241008	16100	16260	16290	16020	43402	698195430	00	0.00	N	5	-160
37	20241007	16260	16260	16550	16090	54674	885434050	00	0.00	N	3	0
38	20241004	16260	16030	16370	16030	23906	388409590	00	0.00	N	2	60
39	20241002	16200	16040	16470	15960	43413	699512140	00	0.00	N	5	-150
40	20240930	16350	16610	16610	16210	31125	510783210	00	0.00	N	5	-150
41	20240927	16500	16500	16680	16180	23317	384797300	00	0.00	N	2	30
42	20240926	16470	16620	16620	16320	49251	808791560	00	0.00	N	2	50
43	20240925	16420	16370	16640	16370	29175	480974320	00	0.00	N	2	50
44	20240924	16370	16700	16800	16330	59872	985130190	00	0.00	N	5	-390
45	20240923	16760	17290	17290	16630	56335	948720540	00	0.00	N	5	-400
46	20240920	17160	17310	17850	16730	141853	2454923570	00	0.00	N	5	-50
47	20240919	17210	16810	17210	16810	52519	897110950	00	0.00	N	2	180
48	20240913	17030	16270	17210	16200	78749	1327184140	00	0.00	N	2	660
49	20240912	16370	16180	16490	16080	67592	1097496850	00	0.00	N	2	170
50	20240911	16200	16060	16200	16000	26862	431925940	00	0.00	N	2	40
51	20240910	16160	16220	16240	15970	20856	335419640	00	0.00	N	5	-40
52	20240909	16200	15610	16200	15610	27144	434048820	00	0.00	N	2	160
53	20240906	16040	16160	16250	15550	50454	796455530	00	0.00	N	5	-260
54	20240905	16300	16250	16420	16140	26793	435333280	00	0.00	N	5	-40
55	20240904	16340	16350	16490	15950	54520	879217760	00	0.00	N	5	-260
56	20240903	16600	16240	16690	16160	48139	793714900	00	0.00	N	2	400
57	20240902	16200	16020	16300	16010	23808	384844870	00	0.00	N	3	0
58	20240830	16200	16160	16280	16040	30456	491118390	00	0.00	N	3	0
59	20240829	16200	15800	16250	15750	62668	1006898080	00	0.00	N	2	340
60	20240828	15860	15900	15980	15750	29558	467558750	00	0.00	N	2	10
61	20240827	15850	15860	15860	15630	19612	308290840	00	0.00	N	2	20
62	20240826	15830	16000	16000	15610	29380	461294990	00	0.00	N	3	0
63	20240823	15830	15800	15960	15660	53424	842224940	00	0.00	N	5	-170
64	20240822	16000	16050	16070	15860	36617	585448610	00	0.00	N	3	0
65	20240821	16000	16030	16200	15790	67509	1074869090	00	0.00	N	5	-200
66	20240820	16200	16350	16400	16060	47067	760447960	00	0.00	N	5	-150
67	20240819	16350	16200	16920	16020	155978	2564925860	00	0.00	N	2	350
68	20240816	16000	15920	16270	15830	82435	1318312230	00	0.00	N	2	170
69	20240814	15830	15740	15830	15380	76799	1196328850	00	0.00	N	2	140
70	20240813	15690	15680	15800	15350	108540	1689492080	00	0.00	N	2	20
71	20240812	15670	16150	16200	15400	303740	4736221260	00	0.00	N	5	-500
72	20240809	16170	16510	16800	15990	203860	3311245960	00	0.00	N	5	-330
73	20240808	16500	17310	17480	16050	508053	8469555860	00	0.00	N	5	-2650
74	20240807	19150	18400	19270	18220	130823	2432523880	00	0.00	N	2	750
75	20240806	18400	16500	18400	16500	71502	1253423580	00	0.00	N	2	1520
76	20240805	16880	18570	18570	16110	115443	1979713680	00	0.00	N	5	-1690
77	20240802	18570	19200	19230	18460	40927	768041600	00	0.00	N	5	-790
78	20240801	19360	19200	19500	19180	29715	573674440	00	0.00	N	2	60
79	20240731	19300	19240	19320	19050	25713	492645910	00	0.00	N	2	60
80	20240730	19240	18860	19510	18860	36912	711215010	00	0.00	N	2	40
81	20240729	19200	18600	19240	18400	48294	902143740	00	0.00	N	2	610
82	20240726	18590	18620	18740	18410	24278	449534630	00	0.00	N	2	40
83	20240725	18550	18930	18930	18360	45787	846794000	00	0.00	N	5	-380
84	20240724	18930	18990	19070	18890	14808	280466000	00	0.00	N	5	-60
85	20240723	18990	19090	19150	18910	15964	303105420	00	0.00	N	5	-80
86	20240722	19070	19140	19340	18920	36086	686710320	00	0.00	N	5	-310
87	20240719	19380	19100	19380	19090	13714	263712440	00	0.00	N	2	30
88	20240718	19350	19250	19350	19050	24811	475296270	00	0.00	N	5	-80
89	20240717	19430	19610	19610	19300	20649	400709870	00	0.00	N	5	-180
90	20240716	19610	19730	19740	19460	28227	552288800	00	0.00	N	5	-90
91	20240715	19700	19540	19720	19400	31205	611954350	00	0.00	N	2	200
92	20240712	19500	19150	19550	19140	24936	483276890	00	0.00	N	2	240
93	20240711	19260	19560	19560	19120	40092	772033640	00	0.00	N	5	-340
94	20240710	19600	19050	19640	18930	61718	1187123880	00	0.00	N	2	550
95	20240709	19050	18870	19050	18870	15768	299578450	00	0.00	N	2	50
96	20240708	19000	18960	19020	18900	9534	180936300	00	0.00	N	5	-10
97	20240705	19010	18990	19010	18810	24265	458624100	00	0.00	N	2	20
98	20240704	18990	18930	18990	18740	29287	551486930	00	0.00	N	2	60
99	20240703	18930	19000	19000	18680	25149	472052670	00	0.00	N	2	50
100	20240702	18880	19100	19190	18720	28275	532686850	00	0.00	N	5	-170
101	20240701	19050	19250	19250	19000	19204	365566580	00	0.00	N	5	-40
102	20240628	19090	19100	19200	18950	13223	252247820	00	0.00	N	5	-10
103	20240627	19100	19220	19240	18940	41804	795969960	00	0.00	N	5	-120
104	20240626	19220	19150	19240	19070	19118	366162610	00	0.00	N	2	100
105	20240625	19120	19140	19260	19040	28384	541867130	00	0.00	N	5	-100
106	20240624	19220	19290	19290	19110	18016	345145220	00	0.00	N	5	-80
107	20240621	19300	19300	19530	19110	37555	723199710	00	0.00	N	3	0
108	20240620	19300	19450	19450	19110	48331	928282530	00	0.00	N	5	-180
109	20240619	19480	19320	20950	19310	111898	2228046100	00	0.00	N	2	160
110	20240618	19320	19440	19440	19060	30784	590837830	00	0.00	N	5	-30
111	20240617	19350	19750	19950	19200	72316	1404960300	00	0.00	N	5	-640
112	20240614	19990	19910	20000	19640	39106	776041150	00	0.00	N	2	40
113	20240613	19950	19900	19950	19600	41103	810422670	00	0.00	N	2	170
114	20240612	19780	19870	19960	19630	25365	501097860	00	0.00	N	5	-90
115	20240611	19870	19970	20100	19610	61961	1223598520	00	0.00	N	5	-230
116	20240610	20100	19750	20200	19670	18325	363622980	00	0.00	N	2	140
117	20240607	19960	19580	20100	19530	36724	728075230	00	0.00	N	2	360
118	20240605	19600	19700	19700	19380	35888	700618050	00	0.00	N	5	-60
119	20240604	19660	19680	19730	19400	40359	788247130	00	0.00	N	2	70
120	20240603	19590	19160	19600	19150	34689	673439770	00	0.00	N	2	210
121	20240531	19380	19110	19380	18460	93087	1757225650	00	0.00	N	2	370
122	20240530	19010	19820	19840	18870	136386	2617507090	00	0.00	N	5	-1040
123	20240529	20050	20100	20100	19820	37223	740433360	00	0.00	N	5	-50
124	20240528	20100	20050	20100	19940	37745	755039400	00	0.00	N	2	50
125	20240527	20050	20300	20400	20000	27422	550570940	00	0.00	N	5	-200
126	20240524	20250	20200	20350	19980	30050	606089270	00	0.00	N	2	50
127	20240523	20200	19990	20250	19960	22861	459387870	00	0.00	N	2	50
128	20240522	20150	20300	20350	19980	28217	566260800	00	0.00	N	5	-50
129	20240521	20200	19800	20200	19600	32214	639674250	00	0.00	N	2	430
130	20240520	19770	19810	20050	19700	63071	1249731860	00	0.00	N	5	-280
131	20240517	20050	20700	20700	19670	227939	4550837090	00	0.00	N	5	-650
132	20240516	20700	20900	20950	20600	27447	568800900	00	0.00	N	5	-150
133	20240514	20850	20700	20950	20650	42312	879366900	00	0.00	N	2	150
134	20240513	20700	21400	21400	20700	46917	978984900	00	0.00	N	5	-750
135	20240510	21450	21500	21500	20650	99912	2101332250	00	0.00	N	5	-50
136	20240509	21500	21050	22150	21000	86732	1873524400	00	0.00	N	2	300
137	20240508	21200	20750	21250	20550	58044	1218650750	00	0.00	N	2	450
138	20240507	20750	21000	21150	20600	53323	1105021000	00	0.00	N	5	-200
139	20240503	20950	20650	20950	20550	42636	885903300	00	0.00	N	2	450
140	20240502	20500	20600	20650	20450	18528	380644550	00	0.00	N	5	-100
141	20240430	20600	20400	20750	20400	17851	367894900	00	0.00	N	2	100
142	20240429	20500	20750	20800	20300	79516	1626196450	00	0.00	N	5	-250
143	20240426	20750	20500	20750	20350	19062	392260150	00	0.00	N	2	250
144	20240425	20500	20800	20800	20500	22522	463225700	00	0.00	N	5	-350
145	20240424	20850	21000	21150	20600	47499	984893650	00	0.00	N	5	-100
146	20240423	20950	20600	20950	20550	29382	608455100	00	0.00	N	2	250
147	20240422	20700	20750	20850	20500	26435	545438100	00	0.00	N	5	-100
148	20240419	20800	20750	21100	20200	44679	919737650	00	0.00	N	5	-200
149	20240418	21000	20600	21100	20500	23248	486584500	00	0.00	N	2	250
150	20240417	20750	20800	21150	20350	68497	1413727150	00	0.00	N	5	-50
151	20240416	20800	21500	21600	20400	84542	1757054800	00	0.00	N	5	-1000
152	20240415	21800	22100	22300	21700	50442	1104945950	00	0.00	N	5	-800
153	20240412	22600	22000	22750	22000	70438	1584001300	00	0.00	N	2	450
154	20240411	22150	21650	22150	21550	23227	508840850	00	0.00	N	2	250
155	20240409	21900	21700	21900	21500	20439	444348800	00	0.00	N	2	200
156	20240408	21700	22150	22150	21500	43157	935051400	00	0.00	N	5	-400
157	20240405	22100	21750	22100	21550	59024	1285492950	00	0.00	N	5	-100
158	20240404	22200	22400	22400	21800	41400	910128600	00	0.00	N	5	-50
159	20240403	22250	21800	22350	21650	35866	789732600	00	0.00	N	2	200
160	20240402	22050	22500	22600	21950	66860	1490721600	00	0.00	N	5	-450
161	20240401	22500	22050	22650	21750	60449	1351033150	00	0.00	N	2	600
162	20240329	21900	22100	22100	21600	51983	1133723950	00	0.00	N	2	50
163	20240328	21850	22100	22300	21600	49547	1091664650	00	0.00	N	3	0
164	20240327	21850	22050	22400	21700	134028	2935560050	00	0.00	N	5	-500
165	20240326	22350	23150	23150	21800	156906	3484167150	00	0.00	N	5	-850
166	20240325	23200	23400	23500	22800	58096	1335610400	00	0.00	N	5	-100
167	20240322	23300	22600	23350	22600	128443	2965044450	00	0.00	N	2	600
168	20240321	22700	22800	22900	22350	102045	2303264350	00	0.00	N	3	0
169	20240320	22700	22200	22800	22000	123624	2770906000	00	0.00	N	2	550
170	20240319	22150	22050	22250	21600	75880	1669482550	00	0.00	N	2	150
171	20240318	22000	21350	22100	20950	190657	4130838450	00	0.00	N	2	650
172	20240315	21350	20850	21400	20600	138416	2892745350	00	0.00	N	2	300
173	20240314	21050	20850	21100	20600	41130	855046450	00	0.00	N	2	50
174	20240313	21000	20800	21050	20550	78007	1620752100	00	0.00	N	2	150
175	20240312	20850	20550	20850	20400	51951	1074235400	00	0.00	N	2	200
176	20240311	20650	21200	21400	20600	73856	1540905450	00	0.00	N	5	-750
177	20240308	21400	20450	21400	20150	128206	2686203300	00	0.00	N	2	1100
178	20240307	20300	21350	21450	20150	185044	3785764050	00	0.00	N	5	-1200
179	20240306	21500	20600	22000	20450	249383	5354074150	00	0.00	N	2	1100
180	20240305	20400	20050	20550	19980	79725	1605558280	00	0.00	N	2	150
181	20240304	20250	21300	21300	20200	59768	1224415450	00	0.00	N	5	-850
182	20240229	21100	20700	21450	20500	119501	2515657750	00	0.00	N	2	500
183	20240228	20600	19880	20700	19830	103132	2107025280	00	0.00	N	2	730
184	20240227	19870	20900	20900	19750	153554	3067176220	00	0.00	N	5	-1030
185	20240226	20900	20950	21100	20700	54375	1135357550	00	0.00	N	5	-50
186	20240223	20950	20500	20950	20100	96560	1990986050	00	0.00	N	2	500
187	20240222	20450	20850	21350	20250	143263	2965226650	00	0.00	N	5	-350
188	20240221	20800	20500	20850	20350	68815	1419661950	00	0.00	N	2	200
189	20240220	20600	20250	20600	20150	74784	1526796050	00	0.00	N	2	150
190	20240219	20450	20500	20600	20100	85747	1737041600	00	0.00	N	5	-50
191	20240216	20500	20300	20500	20100	76829	1561961300	00	0.00	N	2	150
192	20240215	20350	20500	20500	20000	104183	2101186900	00	0.00	N	2	100
193	20240214	20250	20200	20450	20000	102203	2054855300	00	0.00	N	5	-200
194	20240213	20450	20300	20500	20050	88205	1782190150	00	0.00	N	2	150
195	20240208	20300	20400	20450	19980	111013	2236270270	00	0.00	N	5	-100
196	20240207	20400	21000	21150	19980	129365	2636318310	00	0.00	N	5	-500
197	20240206	20900	19690	20950	19420	119684	2422795750	00	0.00	N	2	1210
198	20240205	19690	19600	19810	19360	94561	1846473680	00	0.00	N	2	180
199	20240202	19510	19450	19950	19360	68120	1335735550	00	0.00	N	2	130
200	20240201	19380	19200	19380	18800	88386	1694123620	00	0.00	N	2	210
201	20240131	19170	20450	20550	19150	216986	4247495820	00	0.00	N	5	-1480
202	20240130	20650	21000	21100	20100	190559	3903090100	00	0.00	N	5	-400
203	20240129	21050	21850	21850	20750	88968	1880430800	00	0.00	N	5	-850
204	20240126	21900	21700	21900	21300	50923	1104330350	00	0.00	N	2	200
205	20240125	21700	21950	21950	21250	55679	1195196650	00	0.00	N	5	-250
206	20240124	21950	23100	23100	21400	138431	3057392550	00	0.00	N	5	-1250
207	20240123	23200	22700	23750	22700	112237	2599404050	00	0.00	N	2	100
208	20240122	23100	22000	23250	21950	136545	3109676400	00	0.00	N	2	1150
209	20240119	21950	21650	22100	21600	34850	763187700	00	0.00	N	2	350
210	20240118	21600	21050	21950	21050	29987	648590100	00	0.00	N	2	350
211	20240117	21250	21500	21600	21000	38083	807541200	00	0.00	N	5	-250
212	20240116	21500	21800	22000	21050	48241	1039858550	00	0.00	N	5	-450
213	20240115	21950	22500	22500	21750	33335	731775050	00	0.00	N	5	-400
214	20240112	22350	23150	23350	22100	61617	1387438350	00	0.00	N	5	-700
215	20240111	23050	22950	23100	22700	39260	898364450	00	0.00	N	2	100
216	20240110	22950	23550	23550	22850	35044	811013450	00	0.00	N	5	-650
217	20240109	23600	23600	23750	23250	38575	904394800	00	0.00	N	2	200
218	20240108	23400	23400	23400	23000	33292	770802500	00	0.00	N	2	100
219	20240105	23300	23300	23600	23150	30009	699569000	00	0.00	N	2	100
220	20240104	23200	23800	23800	23050	57190	1330180450	00	0.00	N	5	-700
221	20240103	23900	23750	24100	23450	111759	2658656200	00	0.00	N	2	100
222	20240102	23800	22400	24000	22250	219158	5150099750	00	0.00	N	2	1400
223	20231228	22400	22050	22550	22050	35554	794804850	00	0.00	N	2	200
224	20231227	22200	21700	22250	21700	48482	1067480450	02	0.00	N	2	400
225	20231226	21800	22400	22500	21800	48887	1073938250	00	0.00	N	5	-600
226	20231222	22400	22700	22700	22100	31817	708642550	00	0.00	N	3	0
227	20231221	22400	22400	22500	22050	26457	590202500	00	0.00	N	5	-150
228	20231220	22550	22700	22700	22050	55305	1231760750	00	0.00	N	2	50
229	20231219	22500	21850	22550	21850	61356	1368874300	00	0.00	N	2	650
230	20231218	21850	21700	22200	21550	60372	1322979150	00	0.00	N	2	300
231	20231215	21550	21350	21950	21200	67256	1442448400	00	0.00	N	2	350
232	20231214	21200	21000	21450	21000	47729	1014664400	00	0.00	N	2	300
233	20231213	20900	21300	21350	20900	30045	632443350	00	0.00	N	5	-400
234	20231212	21300	21200	21350	21050	23404	496131100	00	0.00	N	2	100
235	20231211	21200	21300	21500	21000	47956	1016729150	00	0.00	N	2	50
236	20231208	21150	20750	21400	20650	56123	1181029450	00	0.00	N	2	450
237	20231207	20700	20900	21050	20650	37200	774769100	00	0.00	N	5	-200
238	20231206	20900	20850	21000	20700	26142	545221400	00	0.00	N	2	100
239	20231205	20800	21000	21250	20800	30343	636602350	00	0.00	N	5	-300
240	20231204	21100	21100	21150	20700	35361	740009300	00	0.00	N	3	0
241	20231201	21100	21700	21700	21000	71633	1521140600	00	0.00	N	5	-550
242	20231130	21650	21450	21650	21350	33057	711928700	00	0.00	N	2	200
243	20231129	21450	21850	22050	21150	92561	1991954700	00	0.00	N	5	-500
244	20231128	21950	21950	22150	21650	42836	939531550	00	0.00	N	3	0
245	20231127	21950	22400	22500	21700	67836	1488981900	00	0.00	N	5	-100
246	20231124	22050	22550	22700	22050	60762	1354652850	00	0.00	N	5	-450
247	20231123	22500	22200	22950	21900	104751	2366401300	00	0.00	N	2	400
248	20231122	22100	22400	22400	21800	144565	3196803350	00	0.00	N	5	-100
249	20231121	22200	21100	22300	21100	157194	3437866150	00	0.00	N	2	1250
250	20231120	20950	20750	21000	20600	138628	2885472800	00	0.00	N	2	250
251	20231117	20700	22950	22950	20550	299077	6363584050	00	0.00	N	5	-2250
252	20231116	22950	24500	24550	22550	176102	4058850050	00	0.00	N	5	-1450
253	20231115	24400	24500	24900	24250	44045	1078771650	00	0.00	N	3	0
254	20231114	24400	24200	24400	23950	53482	1294081350	00	0.00	N	2	450
255	20231113	23950	24400	25000	23800	40610	979994700	00	0.00	N	5	-450
256	20231110	24400	24400	24900	24050	17992	438492650	00	0.00	N	5	-300
257	20231109	24700	24800	25000	24350	26560	653817750	00	0.00	N	5	-150
258	20231108	24850	24100	25600	23950	88258	2199486700	00	0.00	N	2	750
259	20231107	24100	24500	24750	23800	39448	954434150	00	0.00	N	5	-400
260	20231106	24500	24250	24600	23900	61115	1487596600	00	0.00	N	2	500
261	20231103	24000	24300	24300	23500	23707	565817450	00	0.00	N	3	0
262	20231102	24000	23700	24200	23700	28647	686576650	00	0.00	N	2	400
263	20231101	23600	23350	23850	23350	30426	717837800	00	0.00	N	2	300
264	20231031	23300	24100	24300	23300	26601	627192000	00	0.00	N	5	-700
265	20231030	24000	23450	24200	23450	12110	289494450	00	0.00	N	2	100
266	20231027	23900	23950	24100	23350	24091	573025200	00	0.00	N	5	-50
267	20231026	23950	23500	24250	23250	27187	645003650	00	0.00	N	5	-50
268	20231025	24000	24000	24450	24000	25505	615866250	00	0.00	N	3	0
269	20231024	24000	23700	24250	23200	25440	600432600	00	0.00	N	2	600
270	20231023	23400	23100	24000	23100	24976	589329050	00	0.00	N	5	-200
271	20231020	23600	23350	24100	22800	49665	1161048500	00	0.00	N	3	0
272	20231019	23600	23450	24000	23350	52673	1242171100	00	0.00	N	5	-400
273	20231018	24000	24800	24800	23700	61885	1485734350	00	0.00	N	5	-700
274	20231017	24700	24250	24900	24100	62592	1535799850	00	0.00	N	2	750
275	20231016	23950	24850	24850	23300	136674	3245902000	00	0.00	N	5	-1000
276	20231013	24950	25100	25100	24600	31011	768892650	00	0.00	N	5	-200
277	20231012	25150	24800	25500	24800	29773	748716400	00	0.00	N	2	350
278	20231011	24800	24900	24950	24500	40774	1008702250	00	0.00	N	2	350
279	20231010	24450	26250	26250	24250	78020	1934343000	00	0.00	N	5	-1800
280	20231006	26250	25500	26350	25150	101731	2652330450	00	0.00	N	2	400
281	20231005	25850	24700	26150	24550	75912	1947181000	00	0.00	N	2	1500
282	20231004	24350	25000	25200	24350	39588	973126800	00	0.00	N	5	-950
283	20230927	25300	24600	25400	24600	39496	987457650	00	0.00	N	2	350
284	20230926	24950	24700	25450	24600	48195	1209429800	00	0.00	N	2	200
285	20230925	24750	25500	25500	24500	26018	643431250	00	0.00	N	5	-250
286	20230922	25000	24650	25500	24200	44851	1123711800	00	0.00	N	2	250
287	20230921	24750	25800	26100	24750	85482	2154992550	00	0.00	N	5	-1650
288	20230920	26400	26100	26500	25800	46531	1216936700	00	0.00	N	2	350
289	20230919	26050	26600	26600	25900	40481	1055133850	00	0.00	N	5	-400
290	20230918	26450	26500	26850	25900	62746	1661557550	00	0.00	N	5	-150
291	20230915	26600	25700	26600	25450	83243	2178582200	00	0.00	N	2	1150
292	20230914	25450	26350	26650	25350	178710	4603899550	00	0.00	N	5	-650
293	20230913	26100	27300	27600	26000	187924	5000264900	00	0.00	N	5	-1550
294	20230912	27650	28850	29000	27200	144573	4005432500	00	0.00	N	5	-1200
295	20230911	28850	28650	28900	28200	37075	1057182250	00	0.00	N	2	200
296	20230908	28650	28450	28850	28000	34386	977121300	00	0.00	N	5	-150
297	20230907	28800	28800	29250	28100	54686	1567567900	00	0.00	N	5	-150
298	20230906	28950	30300	30400	28750	84419	2480249200	00	0.00	N	5	-1500
299	20230905	30450	30800	30800	29950	37660	1141635700	00	0.00	N	5	-300
300	20230904	30750	30200	30800	29600	101468	3076958750	00	0.00	N	2	800
301	20230901	29950	29650	30450	29550	119320	3588546950	00	0.00	N	2	300
302	20230831	29650	29200	30050	28950	158162	4679282600	00	0.00	N	2	450
303	20230830	29200	29400	29400	28950	48780	1418875400	00	0.00	N	3	0
304	20230829	29200	28700	29300	28450	49244	1425266100	00	0.00	N	2	600
305	20230828	28600	28450	28850	28000	48920	1391095250	00	0.00	N	2	150
306	20230825	28450	28000	28450	27800	41730	1176557900	00	0.00	N	2	100
307	20230824	28350	27450	28600	27350	156162	4383406500	00	0.00	N	2	1150
308	20230823	27200	27050	28300	26850	106141	2910945850	00	0.00	N	5	-150
309	20230822	27350	28250	29800	27350	249631	7130209900	00	0.00	N	5	-750
310	20230821	28100	27350	28300	27350	33594	939555750	00	0.00	N	2	400
311	20230818	27700	27600	28150	27250	67058	1858807300	00	0.00	N	5	-150
312	20230817	27850	28200	28300	27250	117031	3240519700	00	0.00	N	5	-750
313	20230816	28600	29750	29800	28550	154800	4480706050	00	0.00	N	5	-1250
314	20230814	29850	30650	30700	29550	130849	3917209450	00	0.00	N	5	-1000
315	20230811	30850	31700	31700	30700	91008	2822798000	00	0.00	N	5	-800
316	20230810	31650	30700	31750	30250	162399	5068111750	00	0.00	N	2	1000
317	20230809	30650	30100	31250	28800	306747	9350238400	00	0.00	N	2	950
318	20230808	29700	29500	29950	28700	104423	3060980500	00	0.00	N	2	300
319	20230807	29400	29650	29700	28950	105695	3087045450	00	0.00	N	5	-400
320	20230804	29800	30250	30400	29450	90309	2686540250	00	0.00	N	5	-650
321	20230803	30450	29700	30600	29550	60840	1827867700	00	0.00	N	2	500
322	20230802	29950	31200	31200	29800	136736	4129250900	00	0.00	N	5	-1250
323	20230801	31200	32250	32400	30050	164124	5185914100	00	0.00	N	5	-1200
324	20230731	32400	32400	32500	31700	138195	4421505900	00	0.00	N	3	0
325	20230728	32400	32150	32650	31500	124496	3983620800	00	0.00	N	3	0
326	20230727	32400	31700	33300	31600	169613	5517271950	00	0.00	N	2	300
327	20230726	32100	34300	34450	31400	350195	11334626900	00	0.00	N	5	-2600
328	20230725	34700	34900	35200	34050	182249	6318224500	00	0.00	N	5	-100
329	20230724	34800	37000	37100	34450	553113	19478894500	00	0.00	N	5	-2000
330	20230721	36800	33850	36800	33500	1122779	39929144900	00	0.00	N	2	3400
331	20230720	33400	32900	34000	32550	371280	12326243200	00	0.00	N	2	650
332	20230719	32750	32900	33100	32100	114905	3725118400	00	0.00	N	5	-350
333	20230718	33100	32900	33200	32100	95311	3105212450	00	0.00	N	2	200
334	20230717	32900	33400	33400	32100	62281	2028825250	00	0.00	N	5	-300
335	20230714	33200	34600	34650	32700	118032	3928752650	00	0.00	N	5	-1150
336	20230713	34350	33700	34500	33350	134624	4602579200	00	0.00	N	2	650
337	20230712	33700	33200	33800	32300	90765	3012603350	00	0.00	N	2	500
338	20230711	33200	33850	33850	32750	93512	3097159650	00	0.00	N	5	-250
339	20230710	33450	32450	34000	31300	201393	6663096750	00	0.00	N	2	650
340	20230707	32800	33300	33600	32050	120569	3935306100	00	0.00	N	5	-950
341	20230706	33750	33750	34100	33050	109319	3667144450	00	0.00	N	5	-100
342	20230705	33850	34100	34900	33450	196532	6714963050	00	0.00	N	2	50
343	20230704	33800	33700	33850	32800	85352	2844772050	00	0.00	N	2	50
344	20230703	33750	34450	34500	33400	141719	4787066050	00	0.00	N	5	-200
345	20230630	33950	34300	34300	32800	118488	3966739650	00	0.00	N	2	100
346	20230629	33850	32850	34150	32600	188740	6338941100	00	0.00	N	2	700
347	20230628	33150	33200	33750	32700	86881	2883370200	00	0.00	N	5	-50
348	20230627	33200	34150	34150	32700	107358	3545103150	00	0.00	N	5	-750
349	20230626	33950	33100	34400	32250	154595	5170856300	00	0.00	N	2	400
350	20230623	33550	34800	34850	33450	189975	6424220750	00	0.00	N	5	-1100
351	20230622	34650	34750	35950	33850	350910	12214733900	00	0.00	N	2	200
352	20230621	34450	32250	35300	32050	829176	28148778850	00	0.00	N	2	2750
353	20230620	31700	29650	31850	29600	221604	6853791450	00	0.00	N	2	2050
354	20230619	29650	29850	29850	29050	45393	1333370400	00	0.00	N	3	0
355	20230616	29650	31000	31000	29200	114884	3431415750	00	0.00	N	5	-1250
356	20230615	30900	30500	31150	30500	87594	2704707750	00	0.00	N	2	350
357	20230614	30550	31100	31200	30350	66349	2030134700	00	0.00	N	5	-550
358	20230613	31100	30450	31350	30450	114766	3561132450	00	0.00	N	2	600
359	20230612	30500	31300	31300	30100	75094	2293361800	00	0.00	N	5	-600
360	20230609	31100	30900	31250	30250	109772	3393060000	00	0.00	N	2	350
361	20230608	30750	30350	31100	30300	101552	3108004100	00	0.00	N	2	350
362	20230607	30400	29550	30600	29450	115696	3487286850	00	0.00	N	2	500
363	20230605	29900	29700	30000	29100	88783	2635627150	00	0.00	N	5	-50
364	20230602	29950	29250	30050	28900	222277	6572471100	00	0.00	N	2	950
365	20230601	29000	27500	29250	27500	133644	3836606200	00	0.00	N	2	1250
366	20230531	27750	27650	28150	27550	54805	1525778200	00	0.00	N	2	100
367	20230530	27650	28500	28550	27450	167616	4643637750	00	0.00	N	5	-750
368	20230526	28400	28150	28500	27950	63138	1782654000	00	0.00	N	2	250
369	20230525	28150	29400	29450	27900	142447	4045551950	00	0.00	N	5	-1350
370	20230524	29500	29000	29600	28900	86176	2523306650	00	0.00	N	2	250
371	20230523	29250	29400	29600	28400	173880	5020688650	00	0.00	N	5	-300
372	20230522	29550	29450	29700	29250	67207	1977917300	00	0.00	N	5	-150
373	20230519	29700	30050	30100	29200	151863	4478479750	00	0.00	N	5	-250
374	20230518	29950	30000	30700	29350	183422	5464064400	00	0.00	N	5	-400
375	20230517	30350	30200	30950	29850	112726	3429622300	00	0.00	N	2	150
376	20230516	30200	30300	30800	29800	62455	1885252900	00	0.00	N	5	-200
377	20230515	30400	30400	30600	29850	123090	3703604350	00	0.00	N	3	0
378	20230512	30400	31350	31550	30200	87478	2691404650	00	0.00	N	5	-950
379	20230511	31350	31200	31500	30950	72756	2272190700	00	0.00	N	2	150
380	20230510	31200	30600	32050	29700	209440	6576285300	00	0.00	N	2	700
381	20230509	30500	30500	31150	29750	89779	2718368650	00	0.00	N	3	0
382	20230508	30500	32050	32050	29950	154209	4722808550	00	0.00	N	5	-1000
383	20230504	31500	30650	32350	30650	274298	8630332900	00	0.00	N	2	950
384	20230503	30550	29100	31300	29050	351861	10770587950	00	0.00	N	2	1250
385	20230502	29300	29800	29900	28500	119448	3498633950	00	0.00	N	5	-400
386	20230428	29700	29900	30250	29300	51796	1533259750	00	0.00	N	5	-150
387	20230427	29850	29600	29850	28500	55913	1634690700	00	0.00	N	2	450
388	20230426	29400	29450	29500	28700	52415	1530471150	00	0.00	N	5	-100
389	20230425	29500	28950	29750	28650	94276	2750489950	00	0.00	N	2	450
390	20230424	29050	29300	29500	28400	116189	3366230500	00	0.00	N	5	-450
391	20230421	29500	30700	30800	28750	205062	6022449000	00	0.00	N	5	-1100
392	20230420	30600	31500	31550	30200	150542	4649096200	00	0.00	N	5	-900
393	20230419	31500	31150	31850	31050	218969	6882671950	00	0.00	N	2	700
394	20230418	30800	31450	31750	30300	140078	4314976650	00	0.00	N	5	-650
395	20230417	31450	31850	32200	30750	151746	4750307100	00	0.00	N	5	-550
396	20230414	32000	31750	32200	31250	248333	7878386400	00	0.00	N	2	650
397	20230413	31350	31850	31900	30700	213013	6659065550	00	0.00	N	5	-500
398	20230412	31850	30250	32100	29200	723186	22441048200	00	0.00	N	2	1600
399	20230411	30250	26950	30250	26750	393367	11372957550	00	0.00	N	2	3300
400	20230410	26950	26200	27750	26050	139265	3769707950	00	0.00	N	2	700
401	20230407	26250	26400	26400	25350	56716	1473445500	00	0.00	N	3	0
402	20230406	26250	25900	26550	25000	129235	3360350800	00	0.00	N	2	300
403	20230405	25950	24950	26000	24900	137561	3520416550	00	0.00	N	2	800
404	20230404	25150	25150	25300	24350	64306	1591363600	00	0.00	N	2	250
405	20230403	24900	25350	25350	24650	99293	2475849200	00	0.00	N	2	50
406	20230331	24850	24000	24950	23600	142573	3500427000	00	0.00	N	2	950
407	20230330	23900	22900	24200	22850	120171	2847726450	00	0.00	N	2	1100
408	20230329	22800	22800	22950	22550	36622	830745400	00	0.00	N	2	50
409	20230328	22750	22850	23000	22750	19532	445793750	00	0.00	N	3	0
410	20230327	22750	23500	23650	22600	38843	890342350	00	0.00	N	5	-750
411	20230324	23500	23450	23700	23000	34682	812738950	00	0.00	N	3	0
412	20230323	23500	23150	23550	22800	55045	1274886750	00	0.00	N	5	-150
413	20230322	23650	23650	23650	23200	28291	661769800	00	0.00	N	2	50
414	20230321	23600	22900	23700	22900	52676	1226844550	00	0.00	N	2	750
415	20230320	22850	23100	23450	22650	50607	1156182700	00	0.00	N	5	-600
416	20230317	23450	22800	23450	22800	47635	1103016900	00	0.00	N	2	850
417	20230316	22600	22850	23150	22350	38473	873601400	00	0.00	N	5	-400
418	20230315	23000	22750	23150	22600	39252	897865000	00	0.00	N	2	500
419	20230314	22500	23000	23400	22300	53505	1207186150	00	0.00	N	5	-750
420	20230313	23250	22750	23450	22150	62873	1431811250	00	0.00	N	2	150
421	20230310	23100	23250	23750	23100	53110	1239185650	00	0.00	N	5	-850
422	20230309	23950	23200	23950	22750	68421	1596082500	00	0.00	N	2	750
423	20230308	23200	23250	23350	22800	55584	1279648200	00	0.00	N	5	-250
424	20230307	23450	23450	23700	23100	51071	1193139150	00	0.00	N	5	-50
425	20230306	23500	24100	24400	23050	130564	3071956850	00	0.00	N	5	-750
426	20230303	24250	24600	24800	24150	60062	1461120600	00	0.00	N	5	-450
427	20230302	24700	24450	24850	24050	75868	1863954500	00	0.00	N	2	300
428	20230228	24400	24000	24450	23800	64215	1551242300	00	0.00	N	2	200
429	20230227	24200	24000	24400	23400	104797	2490113100	00	0.00	N	5	-150
430	20230224	24350	25100	25100	24200	157331	3839116150	00	0.00	N	5	-650
431	20230223	25000	24550	25900	24150	356687	8913033150	00	0.00	N	2	650
432	20230222	24350	23600	24400	23550	113195	2717294000	00	0.00	N	2	150
433	20230221	24200	24550	24550	23550	106550	2568389950	00	0.00	N	5	-300
434	20230220	24500	24000	24600	23600	105273	2559749400	00	0.00	N	2	500
435	20230217	24000	23200	24250	23100	101130	2405467100	00	0.00	N	2	400
436	20230216	23600	23500	24000	23200	111655	2638388050	00	0.00	N	2	50
437	20230215	23550	24300	24350	23300	169548	4005418000	00	0.00	N	5	-750
438	20230214	24300	22800	27250	22800	1455317	36600446250	00	0.00	N	2	1700
439	20230213	22600	23050	23050	22350	69142	1561229250	00	0.00	N	5	-400
440	20230210	23000	23100	23300	22500	65089	1488226200	00	0.00	N	5	-200
441	20230209	23200	23000	23550	22800	87944	2031025100	00	0.00	N	2	200
442	20230208	23000	23450	23500	22850	58257	1344914200	00	0.00	N	5	-350
443	20230207	23350	23150	23750	22900	111605	2613288900	00	0.00	N	2	350
444	20230206	23000	22750	23100	22250	79214	1804654900	00	0.00	N	2	350
445	20230203	22650	21950	23000	21950	160073	3615193100	00	0.00	N	2	800
446	20230202	21850	22000	22200	21800	44180	970885550	00	0.00	N	3	0
447	20230201	21850	22000	22550	21850	50092	1105149950	00	0.00	N	5	-150
448	20230131	22000	21700	22100	21500	47210	1034040600	00	0.00	N	2	100
449	20230130	21900	22450	22600	21700	80690	1775438450	00	0.00	N	5	-550
450	20230127	22450	22150	22500	21600	95796	2122756000	00	0.00	N	2	300
451	20230126	22150	22550	22900	21850	120956	2684455850	00	0.00	N	5	-400
452	20230125	22550	23800	24200	22250	334488	7721679150	00	0.00	N	5	-300
453	20230120	22850	22700	23550	22450	237564	5455082750	00	0.00	N	2	50
454	20230119	22800	21000	23100	20900	388615	8747903500	00	0.00	N	2	1500
455	20230118	21300	20450	21400	20300	95768	2015020550	00	0.00	N	2	700
456	20230117	20600	20900	21100	20500	60542	1255041200	00	0.00	N	5	-250
457	20230116	20850	19850	21000	19650	127505	2612559200	00	0.00	N	2	1000
458	20230113	19850	20200	20300	19750	52925	1053544200	00	0.00	N	5	-300
459	20230112	20150	20500	20550	20000	82839	1676348200	00	0.00	N	5	-50
460	20230111	20200	19250	20300	19150	153064	3061644100	00	0.00	N	2	1050
461	20230110	19150	19300	19450	19150	29044	560177450	00	0.00	N	5	-150
462	20230109	19300	19200	19450	19200	37868	732059900	00	0.00	N	2	50
463	20230106	19250	18900	20300	18900	75955	1481893450	00	0.00	N	3	0
464	20230105	19250	19450	19450	19000	28228	541641950	00	0.00	N	5	-200
465	20230104	19450	19000	19450	18700	24690	472175700	00	0.00	N	2	250
466	20230103	19200	19000	19200	18500	38762	731835050	00	0.00	N	2	100
467	20230102	19100	19750	19800	19050	37708	728666050	00	0.00	N	5	-600
468	20221229	19700	20050	20050	19350	51492	1012925350	00	0.00	N	5	-450
469	20221228	20150	19800	20700	19650	102825	2087260200	02	0.00	N	2	400
470	20221227	19750	19200	20150	19200	84728	1675652900	00	0.00	N	2	550
471	20221226	19200	19500	19650	19100	72499	1398962100	00	0.00	N	5	-450
472	20221223	19650	20050	20600	19650	105041	2109543750	00	0.00	N	5	-600
473	20221222	20250	18650	20600	18600	320794	6375556300	00	0.00	N	2	1700
474	20221221	18550	18300	18600	17900	64084	1167546850	00	0.00	N	2	250
475	20221220	18300	18400	18450	18150	37120	678098100	00	0.00	N	5	-200
476	20221219	18500	18400	18500	18200	26112	479079500	00	0.00	N	2	100
477	20221216	18400	18200	18500	17900	55734	1013215000	00	0.00	N	5	-100
478	20221215	18500	18400	18500	18150	43360	796660550	00	0.00	N	2	100
479	20221214	18400	18050	18400	17900	67340	1224933600	00	0.00	N	2	250
480	20221213	18150	18150	18200	17950	37051	670623950	00	0.00	N	3	0
481	20221212	18150	18550	18550	18000	68991	1253438400	00	0.00	N	5	-450
482	20221209	18600	18700	18800	18200	67541	1248054650	00	0.00	N	3	0
483	20221208	18600	18850	18900	18500	34860	649959250	00	0.00	N	5	-300
484	20221207	18900	18800	18900	18350	43566	811705700	00	0.00	N	5	-100
485	20221206	19000	19100	19200	18700	41833	789895150	00	0.00	N	5	-200
486	20221205	19200	19650	19950	19150	57382	1118241200	00	0.00	N	5	-350
487	20221202	19550	19600	19900	19300	69693	1372920100	00	0.00	N	5	-50
488	20221201	19600	19550	19700	19400	42170	823665600	00	0.00	N	2	300
489	20221130	19300	20000	20000	19300	217231	4215304700	00	0.00	N	5	-700
490	20221129	20000	20050	20300	19750	38324	767367700	00	0.00	N	5	-100
491	20221128	20100	20550	20550	19750	31508	629567800	00	0.00	N	5	-500
492	20221125	20600	20650	20800	20250	25223	515913950	00	0.00	N	3	0
493	20221124	20600	20500	20900	20300	39454	808788600	00	0.00	N	2	100
494	20221123	20500	20500	20700	20200	34540	705652350	00	0.00	N	2	100
495	20221122	20400	20350	20450	20050	19207	388497400	00	0.00	N	3	0
496	20221121	20400	20700	20700	20050	26315	533298700	00	0.00	N	5	-350
497	20221118	20750	20900	20900	20450	30696	634447200	00	0.00	N	5	-250
498	20221117	21000	21300	21300	20350	45677	946593500	00	0.00	N	5	-450
499	20221116	21450	21600	21600	21050	52488	1116313000	00	0.00	N	5	-350
500	20221115	21800	20400	21850	19850	103402	2165196000	00	0.00	N	2	1100
501	20221114	20700	20200	21000	19950	71795	1478516550	00	0.00	N	2	500
502	20221111	20200	20100	20550	19900	51914	1043914900	00	0.00	N	2	500
503	20221110	19700	19650	19750	19200	34147	667127100	00	0.00	N	5	-150
504	20221109	19850	19800	20100	19650	40229	798292450	00	0.00	N	2	100
505	20221108	19750	19400	19950	19350	42946	844329400	00	0.00	N	2	350
506	20221107	19400	19300	19450	19100	18459	355888950	00	0.00	N	2	100
507	20221104	19300	19250	19300	18900	22957	437406750	00	0.00	N	5	-50
508	20221103	19350	19150	19400	18950	31526	603711200	00	0.00	N	5	-350
509	20221102	19700	19800	19800	19350	31668	620617650	00	0.00	N	5	-100
510	20221101	19800	19650	20000	19600	35703	708202800	00	0.00	N	5	-50
511	20221031	19850	19600	20050	19300	64627	1277811900	00	0.00	N	2	350
512	20221028	19500	19500	19600	19300	32184	627090850	00	0.00	N	3	0
513	20221027	19500	19450	19750	19350	45905	895137900	00	0.00	N	3	0
514	20221026	19500	19400	19600	19000	45706	880441750	00	0.00	N	2	50
515	20221025	19450	19600	19600	19250	20728	401330150	00	0.00	N	5	-50
516	20221024	19500	19700	19850	19300	35887	701218850	00	0.00	N	5	-50
517	20221021	19550	19300	19600	19100	16984	329017950	00	0.00	N	2	50
518	20221020	19500	19100	19550	18850	29102	557360950	00	0.00	N	2	250
519	20221019	19250	19350	19550	19000	46668	899265550	00	0.00	N	3	0
520	20221018	19250	19050	19400	18950	37076	710468250	00	0.00	N	2	300
521	20221017	18950	18400	19400	18100	50740	957547300	00	0.00	N	2	150
522	20221014	18800	18900	18900	18350	76704	1424294450	00	0.00	N	2	300
523	20221013	18500	18350	18600	17900	72830	1324242050	00	0.00	N	5	-150
524	20221012	18650	18750	18800	18200	38837	718474000	00	0.00	N	5	-100
525	20221011	18750	18900	18950	18350	59697	1112147450	00	0.00	N	5	-500
526	20221007	19250	19700	19900	19150	65956	1284687500	00	0.00	N	5	-750
527	20221006	20000	19000	20150	19000	136345	2690278550	00	0.00	N	2	1000
528	20221005	19000	19850	20150	18850	45168	866646950	00	0.00	N	5	-550
529	20221004	19550	19100	19550	19100	40620	786964300	00	0.00	N	2	550
530	20220930	19000	18600	19100	18350	49467	927309050	00	0.00	N	3	0
531	20220929	19000	19550	20000	19000	77565	1497507600	00	0.00	N	5	-350
532	20220928	19350	19350	19900	18650	91548	1760997950	00	0.00	N	3	0
533	20220927	19350	19400	19650	18800	91935	1766157600	00	0.00	N	5	-150
534	20220926	19500	20400	20700	19250	108948	2160887350	00	0.00	N	5	-1500
535	20220923	21000	21300	21500	20700	66552	1400190300	00	0.00	N	5	-500
536	20220922	21500	21400	21650	20900	58859	1250457550	00	0.00	N	5	-200
537	20220921	21700	21600	21800	21300	40286	868622400	00	0.00	N	2	100
538	20220920	21600	21700	21850	21350	52583	1135733350	00	0.00	N	3	0
539	20220919	21600	21900	22100	21250	71895	1549447950	00	0.00	N	5	-500
540	20220916	22100	21700	22250	21150	109004	2362770350	00	0.00	N	2	400
541	20220915	21700	22100	22150	21650	61517	1339289300	00	0.00	N	5	-250
542	20220914	21950	21800	22200	21800	70576	1548213800	00	0.00	N	5	-750
543	20220913	22700	23100	23200	22550	72637	1659426600	00	0.00	N	5	-50
544	20220908	22750	23750	24100	22750	194482	4487358700	00	0.00	N	5	-1000
545	20220907	23750	24500	24500	23400	81751	1929458700	00	0.00	N	5	-850
546	20220906	24600	24050	24700	23950	60675	1476318850	00	0.00	N	2	550
547	20220905	24050	24550	24950	23850	79210	1913534650	00	0.00	N	5	-950
548	20220902	25000	26050	26200	24700	110562	2798201850	00	0.00	N	5	-1000
549	20220901	26000	26600	26950	25750	65575	1732027450	00	0.00	N	5	-900
550	20220831	26900	26200	27350	25200	215985	5749266900	00	0.00	N	2	300
551	20220830	26600	24850	27050	24800	349106	9208087800	00	0.00	N	2	1650
552	20220829	24950	24500	25350	24150	88441	2200782350	00	0.00	N	5	-400
553	20220826	25350	24450	25600	24150	158740	3992292800	00	0.00	N	2	900
554	20220825	24450	23350	25250	23150	248230	6027999050	00	0.00	N	2	1000
555	20220824	23450	23800	24000	23150	73399	1719712650	00	0.00	N	5	-350
556	20220823	23800	23900	24700	23600	68322	1635455850	00	0.00	N	5	-700
557	20220822	24500	24950	25250	24500	65533	1613626850	00	0.00	N	5	-750
558	20220819	25250	25150	25400	25150	46979	1187557200	00	0.00	N	2	100
559	20220818	25150	25250	25300	24950	53095	1331627800	00	0.00	N	5	-250
560	20220817	25400	25750	26550	25050	293170	7453289250	00	0.00	N	5	-1650
561	20220816	27050	27350	27700	27050	66229	1791055850	00	0.00	N	5	-150
562	20220812	27200	27600	27900	27050	61291	1671960500	00	0.00	N	5	-600
563	20220811	27800	27700	28000	27450	88553	2455544000	00	0.00	N	2	200
564	20220810	27600	27300	28750	27200	197241	5515520550	00	0.00	N	2	300
565	20220809	27300	27500	27900	27150	101481	2789662450	00	0.00	N	2	50
566	20220808	27250	27550	27550	26800	31918	862602650	00	0.00	N	5	-300
567	20220805	27550	27400	27750	27100	36043	988071350	00	0.00	N	2	150
568	20220804	27400	26900	27500	26750	53955	1466562850	00	0.00	N	2	700
569	20220803	26700	26250	26750	26250	17956	476921900	00	0.00	N	2	250
570	20220802	26450	27150	27150	26300	31887	847699250	00	0.00	N	5	-700
571	20220801	27150	27150	27300	26550	39346	1054819250	00	0.00	N	5	-150
572	20220729	27300	27450	27450	26850	31370	851677700	00	0.00	N	3	0
573	20220728	27300	27750	27950	27200	33126	913852750	00	0.00	N	5	-400
574	20220727	27700	27450	28500	27300	64220	1790940700	00	0.00	N	2	250
575	20220726	27450	27900	28100	27350	34840	965444200	00	0.00	N	5	-250
576	20220725	27700	26750	27900	26650	55466	1521255150	00	0.00	N	2	850
577	20220722	26850	27100	27100	26700	19744	530227650	00	0.00	N	5	-150
578	20220721	27000	26900	27050	26600	15940	428132000	00	0.00	N	2	150
579	20220720	26850	27600	27600	26700	32231	870155550	00	0.00	N	5	-250
580	20220719	27100	25800	27400	25800	76064	2040990400	00	0.00	N	2	1100
581	20220718	26000	25950	26000	25350	23027	591672900	00	0.00	N	2	500
582	20220715	25500	25950	26050	25100	11884	302166700	00	0.00	N	5	-350
583	20220714	25850	25550	25950	25300	15745	404164500	00	0.00	N	2	100
584	20220713	25750	25300	25750	25000	19637	499183050	00	0.00	N	2	500
585	20220712	25250	25600	25600	25000	24040	606407650	00	0.00	N	5	-500
586	20220711	25750	26850	26850	25600	55625	1438115700	00	0.00	N	5	-950
587	20220708	26700	27100	27100	26400	39152	1046774200	00	0.00	N	2	100
588	20220707	26600	26100	26750	26100	43679	1160144250	00	0.00	N	2	800
589	20220706	25800	25900	26850	25600	54676	1438903050	00	0.00	N	5	-100
590	20220705	25900	25150	26000	25150	34804	891090800	00	0.00	N	2	800
591	20220704	25100	25700	25800	24950	39949	1009831950	00	0.00	N	5	-450
592	20220701	25550	26450	26800	25450	46291	1196286350	00	0.00	N	5	-850
593	20220630	26400	26500	27150	26000	41667	1110355350	00	0.00	N	5	-100
594	20220629	26500	26250	27000	26150	47130	1253414550	00	0.00	N	5	-300
595	20220628	26800	25900	26800	25550	57673	1510918150	00	0.00	N	2	1100
596	20220627	25700	25800	25950	24550	80007	2038609000	00	0.00	N	5	-50
597	20220624	25750	24000	25800	24000	89345	2242100750	00	0.00	N	2	1350
598	20220623	24400	25800	26200	24350	109916	2763833650	00	0.00	N	5	-1400
599	20220622	25800	27300	27450	25800	80715	2132719800	00	0.00	N	5	-1450
600	20220621	27250	26550	27450	25850	87209	2335326000	00	0.00	N	2	1450
601	20220620	25800	27000	27300	25450	131401	3451483400	00	0.00	N	5	-700
602	20220617	26500	26800	27400	26200	117508	3124695750	00	0.00	N	5	-1250
603	20220616	27750	29200	29300	27500	162306	4582641650	00	0.00	N	5	-1400
604	20220615	29150	27650	29350	27650	233310	6671081700	00	0.00	N	2	900
605	20220614	28250	27300	28250	26600	166127	4559122000	00	0.00	N	2	100
606	20220613	28150	31800	31800	26700	515364	14563058350	00	0.00	N	5	-4450
607	20220610	32600	32400	32950	32350	29496	961059600	00	0.00	N	5	-400
608	20220609	33000	33600	33700	32350	57208	1881248100	00	0.00	N	5	-600
609	20220608	33600	33450	33700	33150	25795	863149700	00	0.00	N	2	100
610	20220607	33500	33250	34050	33100	114894	3863127150	00	0.00	N	2	650
611	20220603	32850	33100	33150	32700	25835	850208650	00	0.00	N	5	-150
612	20220602	33000	32850	33450	32600	67956	2248475350	00	0.00	N	2	150
613	20220531	32850	32850	32850	32100	50972	1662018300	00	0.00	N	2	200
614	20220530	32650	32150	32800	31750	42523	1372151450	00	0.00	N	2	950
615	20220527	31700	32150	32150	31450	46522	1474195950	00	0.00	N	5	-200
616	20220526	31900	31900	32300	31600	41040	1310144350	00	0.00	N	3	0
617	20220525	31900	31800	32300	31600	38199	1223966050	00	0.00	N	2	200
618	20220524	31700	32500	32600	31650	41893	1342281150	00	0.00	N	5	-1000
619	20220523	32700	32250	32850	31800	49330	1596668300	00	0.00	N	2	550
620	20220520	32150	31700	32200	31500	47573	1515911950	00	0.00	N	2	400
621	20220519	31750	31500	32200	31050	73547	2324192300	00	0.00	N	5	-850
622	20220518	32600	33200	34300	32250	126040	4180474350	00	0.00	N	5	-1150
623	20220517	33750	32850	33950	32150	74284	2461154750	00	0.00	N	2	850
624	20220516	32900	30850	33400	30450	194369	6187481350	00	0.00	N	2	1600