KissMeData/054450/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241126	12120	12150	12160	11630	47431	569727260	00	0.00	N	5	-30
3	20241125	12150	11760	12200	11760	68430	823751010	00	0.00	N	2	340
4	20241122	11810	11850	12130	11750	42779	510084730	00	0.00	N	5	-40
5	20241121	11850	11700	12040	11600	67085	791983390	00	0.00	N	2	40
6	20241120	11810	11970	12090	11720	50255	599962060	00	0.00	N	3	0
7	20241119	11810	12040	12370	11720	131558	1588312080	00	0.00	N	5	-230
8	20241118	12040	10940	12440	10940	299611	3552223900	00	0.00	N	2	990
9	20241115	11050	10560	11110	10560	104921	1144471960	00	0.00	N	2	410
10	20241114	10640	11310	11450	10600	199549	2188305920	00	0.00	N	5	-870
11	20241113	11510	11320	11740	11320	92142	1060756730	00	0.00	N	5	-60
12	20241112	11570	11830	12030	11400	143605	1674356960	00	0.00	N	5	-340
13	20241111	11910	12800	12820	11880	155426	1875127770	00	0.00	N	5	-800
14	20241108	12710	13100	13300	12650	107426	1394688300	00	0.00	N	5	-290
15	20241107	13000	12560	13000	12220	82915	1035904340	00	0.00	N	2	440
16	20241106	12560	12870	13170	12460	100666	1291151170	00	0.00	N	5	-300
17	20241105	12860	12760	13000	12530	80108	1026203610	00	0.00	N	2	90
18	20241104	12770	12600	12920	12470	63300	804741490	00	0.00	N	2	140
19	20241101	12630	12520	12730	12470	56333	706673810	00	0.00	N	5	-210
20	20241031	12840	12420	13050	12280	73435	939387220	00	0.00	N	2	310
21	20241030	12530	12700	12830	12500	43517	552113190	00	0.00	N	5	-180
22	20241029	12710	12820	12820	12090	95132	1176183090	00	0.00	N	5	-30
23	20241028	12740	12620	12840	12620	45139	575389600	00	0.00	N	2	60
24	20241025	12680	12850	13260	12480	73678	939078340	00	0.00	N	5	-130
25	20241024	12810	12840	12880	12540	47155	597261390	00	0.00	N	5	-110
26	20241023	12920	12710	13070	12160	42245	541011930	00	0.00	N	2	200
27	20241022	12720	13040	13160	12710	53538	688094250	00	0.00	N	5	-450
28	20241021	13170	12990	13500	12660	72565	956160660	00	0.00	N	2	310
29	20241018	12860	13370	13410	12840	86363	1120050920	00	0.00	N	5	-550
30	20241017	13410	13470	13600	13240	61168	817780820	00	0.00	N	5	-60
31	20241016	13470	13630	13650	13400	54708	739859640	00	0.00	N	5	-350
32	20241015	13820	14050	14210	13780	61113	849451350	00	0.00	N	5	-150
33	20241014	13970	13760	13990	13750	53400	740610180	00	0.00	N	2	150
34	20241011	13820	13810	14150	13700	62245	869408420	00	0.00	N	2	10
35	20241010	13810	14320	14390	13800	79227	1111908450	00	0.00	N	5	-450
36	20241008	14260	14580	14640	14220	76733	1101159730	00	0.00	N	5	-460
37	20241007	14720	14210	14860	14210	153315	2243610900	00	0.00	N	2	510
38	20241004	14210	13690	14380	13690	110678	1570558960	00	0.00	N	2	390
39	20241002	13820	13680	14070	13650	73693	1019359120	00	0.00	N	5	-250
40	20240930	14070	14320	14390	13970	71613	1008147300	00	0.00	N	5	-250
41	20240927	14320	14500	14700	14250	114383	1649080820	00	0.00	N	5	-30
42	20240926	14350	14230	14350	14000	123859	1756461750	00	0.00	N	2	590
43	20240925	13760	13710	14110	13690	131424	1823163180	00	0.00	N	2	120
44	20240924	13640	13520	13640	13430	80152	1085893620	00	0.00	N	2	290
45	20240923	13350	13000	13390	12940	69992	927467340	00	0.00	N	2	310
46	20240920	13040	12770	13380	12770	129966	1706422460	00	0.00	N	2	390
47	20240919	12650	12920	12980	12350	61389	771714030	00	0.00	N	5	-180
48	20240913	12830	13160	13160	12730	45986	589224700	00	0.00	N	5	-170
49	20240912	13000	12550	13110	12520	83653	1082205110	00	0.00	N	2	720
50	20240911	12280	12250	12630	12220	73685	911093370	00	0.00	N	5	-220
51	20240910	12500	12730	13000	12450	73513	923625240	00	0.00	N	5	-290
52	20240909	12790	12380	12830	12150	96763	1205924420	00	0.00	N	2	120
53	20240906	12670	12990	13780	12650	201005	2629228520	00	0.00	N	5	-370
54	20240905	13040	13310	13450	12870	106155	1391237190	00	0.00	N	5	-160
55	20240904	13200	13130	13590	13130	125747	1672025370	00	0.00	N	5	-810
56	20240903	14010	14270	14540	14010	65022	928438770	00	0.00	N	5	-300
57	20240902	14310	14620	14700	14280	49029	704038900	00	0.00	N	5	-310
58	20240830	14620	14560	14790	14440	56288	819564550	00	0.00	N	2	70
59	20240829	14550	14770	15040	14410	105339	1539913490	00	0.00	N	5	-220
60	20240828	14770	14610	14930	14360	81681	1196175710	00	0.00	N	2	120
61	20240827	14650	14480	14710	14400	39355	572522130	00	0.00	N	2	50
62	20240826	14600	14910	14990	14560	48789	718344110	00	0.00	N	5	-310
63	20240823	14910	14720	14990	14720	31850	474165020	00	0.00	N	5	-80
64	20240822	14990	15330	15330	14720	52737	790830660	00	0.00	N	5	-190
65	20240821	15180	15460	15460	15000	50138	760288920	00	0.00	N	5	-320
66	20240820	15500	14820	15560	14820	108238	1663483410	00	0.00	N	2	720
67	20240819	14780	15000	15200	14760	65696	979989770	00	0.00	N	5	-320
68	20240816	15100	15330	15400	14900	78285	1183048170	00	0.00	N	2	100
69	20240814	15000	14620	15030	14620	74722	1110856960	00	0.00	N	2	610
70	20240813	14390	14600	14680	14160	73192	1048342130	00	0.00	N	5	-170
71	20240812	14560	14060	14660	14060	84822	1228003350	00	0.00	N	2	320
72	20240809	14240	13850	14420	13850	179157	2523689010	00	0.00	N	2	290
73	20240808	13950	13990	14220	13700	121216	1684210270	00	0.00	N	5	-280
74	20240807	14230	13620	14430	13620	170931	2402048220	00	0.00	N	2	170
75	20240806	14060	13250	14230	13230	285921	3958758180	00	0.00	N	2	860
76	20240805	13200	15310	15500	12500	529306	7478759410	00	0.00	N	5	-2770
77	20240802	15970	16750	17000	15970	166848	2725663970	00	0.00	N	5	-1320
78	20240801	17290	17590	17780	17230	66911	1168613430	00	0.00	N	5	-50
79	20240731	17340	16710	17390	16710	106599	1815400120	00	0.00	N	2	240
80	20240730	17100	17600	17680	17100	91603	1579891630	00	0.00	N	5	-590
81	20240729	17690	17590	17880	17280	78673	1383501670	00	0.00	N	3	0
82	20240726	17690	17850	17910	17480	118757	2102617030	00	0.00	N	2	130
83	20240725	17560	17590	17990	17520	113386	1998917400	00	0.00	N	5	-610
84	20240724	18170	17650	18450	17650	89848	1633534280	00	0.00	N	2	120
85	20240723	18050	18290	18450	17920	102520	1857100590	00	0.00	N	5	-190
86	20240722	18240	18500	18630	18050	117649	2143462890	00	0.00	N	5	-370
87	20240719	18610	18750	18950	18210	182738	3389100330	00	0.00	N	5	-450
88	20240718	19060	19460	19560	18900	170560	3248775200	00	0.00	N	5	-660
89	20240717	19720	20150	20250	19650	178964	3547365260	00	0.00	N	5	-480
90	20240716	20200	20250	20350	20100	73491	1482556100	00	0.00	N	5	-200
91	20240715	20400	20200	20500	20150	66502	1349622850	00	0.00	N	2	150
92	20240712	20250	20800	20800	20200	113710	2319442000	00	0.00	N	5	-650
93	20240711	20900	21150	21400	20800	120429	2540393700	00	0.00	N	5	-250
94	20240710	21150	21450	21450	20950	83315	1756316900	00	0.00	N	5	-300
95	20240709	21450	21900	21900	21350	157527	3399234500	00	0.00	N	5	-450
96	20240708	21900	20950	21900	20850	211248	4553989250	00	0.00	N	2	900
97	20240705	21000	20800	21450	20250	180725	3807969000	00	0.00	N	2	250
98	20240704	20750	20200	20950	20200	124505	2570045700	00	0.00	N	2	700
99	20240703	20050	20600	20800	19990	117650	2380495560	00	0.00	N	5	-500
100	20240702	20550	21250	21400	20450	85397	1769791150	00	0.00	N	5	-700
101	20240701	21250	20900	21300	20700	123690	2606120500	00	0.00	N	2	650
102	20240628	20600	20500	20750	20100	125198	2562502250	00	0.00	N	2	350
103	20240627	20250	20200	20850	20050	96268	1945616000	00	0.00	N	2	50
104	20240626	20200	20400	20500	20000	81081	1637315900	00	0.00	N	5	-50
105	20240625	20250	19800	20450	19800	101065	2034120320	00	0.00	N	3	0
106	20240624	20250	20750	20750	20150	158404	3216699700	00	0.00	N	5	-750
107	20240621	21000	21500	21700	21000	152337	3240212750	00	0.00	N	5	-850
108	20240620	21850	21900	22200	21650	153254	3356862950	00	0.00	N	5	-100
109	20240619	21950	22450	22700	21600	496036	10989315250	00	0.00	N	2	900
110	20240618	21050	21300	21550	21000	295531	6560123500	00	0.00	N	5	-50
111	20240617	21100	21250	21450	20850	81384	1723193450	00	0.00	N	5	-150
112	20240614	21250	21950	22000	21050	184545	3929627700	00	0.00	N	5	-700
113	20240613	21950	21750	22100	21700	109242	2394890650	00	0.00	N	2	350
114	20240612	21600	21450	21700	21400	84018	1808779200	00	0.00	N	2	150
115	20240611	21450	21750	21950	21400	132012	2849996400	00	0.00	N	5	-350
116	20240610	21800	21900	22000	21600	75521	1643971850	00	0.00	N	5	-100
117	20240607	21900	21700	22450	21700	114698	2526488850	00	0.00	N	2	250
118	20240605	21650	21750	22150	21500	103411	2247961100	00	0.00	N	2	100
119	20240604	21550	22350	22350	21550	94154	2058115350	00	0.00	N	5	-600
120	20240603	22150	22050	22300	21700	83891	1851559100	00	0.00	N	2	150
121	20240531	22000	22400	22500	21900	76449	1688890600	00	0.00	N	5	-400
122	20240530	22400	22500	22750	22050	109629	2453548500	00	0.00	N	5	-400
123	20240529	22800	23150	23500	22800	213479	4949969250	00	0.00	N	5	-250
124	20240528	23050	22600	23150	22400	237207	5412682800	00	0.00	N	2	700
125	20240527	22350	21900	22400	21600	148202	3247278000	00	0.00	N	2	450
126	20240524	21900	22400	22550	21700	161025	3554838950	00	0.00	N	5	-750
127	20240523	22650	22650	23000	22100	134389	3036717150	00	0.00	N	2	200
128	20240522	22450	22800	22950	22350	80066	1804481500	00	0.00	N	5	-350
129	20240521	22800	22350	22950	22300	142070	3214264950	00	0.00	N	2	450
130	20240520	22350	22550	22700	22200	168079	3764427100	00	0.00	N	5	-350
131	20240517	22700	23400	23400	22500	202659	4630223100	00	0.00	N	5	-700
132	20240516	23400	23400	23650	23300	145180	3410152500	00	0.00	N	2	300
133	20240514	23100	22900	23350	22850	133650	3084912700	00	0.00	N	2	50
134	20240513	23050	23600	23750	22950	251296	5849928000	00	0.00	N	5	-850
135	20240510	23900	24250	24600	23800	371580	8961281700	00	0.00	N	5	-1150
136	20240509	25050	25800	25900	25000	209152	5241168600	00	0.00	N	5	-800
137	20240508	25850	25850	26500	25750	143143	3721589450	00	0.00	N	5	-100
138	20240507	25950	26300	26650	25850	203648	5354468400	00	0.00	N	2	150
139	20240503	25800	26200	26550	25750	177773	4650262850	00	0.00	N	5	-350
140	20240502	26150	25650	26400	25500	153802	3995293500	00	0.00	N	2	150
141	20240430	26000	27000	27500	25900	561690	14974453750	00	0.00	N	2	400
142	20240429	25600	25700	26100	25550	141202	3637971250	00	0.00	N	2	400
143	20240426	25200	25400	25800	25150	100282	2547719850	00	0.00	N	2	150
144	20240425	25050	25400	25950	25050	134326	3419561650	00	0.00	N	5	-450
145	20240424	25500	25150	25700	25050	156008	3977329650	00	0.00	N	2	950
146	20240423	24550	25150	25500	24450	136416	3411360850	00	0.00	N	5	-450
147	20240422	25000	24100	25000	24100	137899	3370695400	00	0.00	N	2	600
148	20240419	24400	25350	25500	23750	214775	5244306300	00	0.00	N	5	-1200
149	20240418	25600	24500	25600	24450	152265	3837183200	00	0.00	N	2	1000
150	20240417	24600	24850	25150	24550	175397	4358470300	00	0.00	N	5	-200
151	20240416	24800	25900	26100	24650	331204	8359295050	00	0.00	N	5	-800
152	20240415	25600	25850	25950	25100	269606	6850602150	00	0.00	N	5	-750
153	20240412	26350	26700	27000	26350	162764	4325107700	00	0.00	N	3	0
154	20240411	26350	26100	26550	25900	128467	3373822100	00	0.00	N	5	-400
155	20240409	26750	26650	28300	26550	313074	8495924300	00	0.00	N	2	200
156	20240408	26550	27250	27700	26500	244957	6608986200	00	0.00	N	5	-150
157	20240405	26700	27200	27650	26600	252588	6809914550	00	0.00	N	5	-1050
158	20240404	27750	27400	27800	27000	223657	6144745050	00	0.00	N	2	800
159	20240403	26950	27500	27700	26600	329462	8888216850	00	0.00	N	5	-850
160	20240402	27800	28500	28550	27800	302736	8491124500	00	0.00	N	5	-600
161	20240401	28400	28450	28800	28300	192797	5496465000	00	0.00	N	2	100
162	20240329	28300	29250	29250	28250	332949	9533135500	00	0.00	N	5	-650
163	20240328	28950	28750	29200	28250	417331	12004776550	00	0.00	N	2	250
164	20240327	28700	28200	28800	27850	312590	8868601600	00	0.00	N	2	500
165	20240326	28200	28200	28600	28100	229987	6509314050	00	0.00	N	5	-100
166	20240325	28300	28850	29000	28300	265686	7577693100	00	0.00	N	5	-300
167	20240322	28600	29300	29350	28600	494617	14238284550	00	0.00	N	5	-850
168	20240321	29450	29900	30100	29000	793031	23394409450	00	0.00	N	3	0
169	20240320	29450	32200	32400	29100	3949795	121752796050	00	0.00	N	2	1100
170	20240319	28350	28550	28650	27500	711053	20820876200	00	0.00	N	5	-450
171	20240318	28800	28600	28850	28350	205091	5870101300	00	0.00	N	2	200
172	20240315	28600	28500	29400	28500	349361	10066902500	00	0.00	N	5	-300
173	20240314	28900	29550	29700	28700	424632	12301445050	00	0.00	N	5	-1050
174	20240313	29950	31200	31450	29400	813135	24691712150	00	0.00	N	5	-1050
175	20240312	31000	29150	31350	28700	1055196	31879223950	00	0.00	N	2	2400
176	20240311	28600	29250	29350	28400	526680	15148540200	00	0.00	N	5	-1200
177	20240308	29800	29300	31250	29150	1302454	39323808700	00	0.00	N	2	1300
178	20240307	28500	29500	29850	28500	434308	12656190150	00	0.00	N	5	-650
179	20240306	29150	28700	29450	28600	254523	7406771700	00	0.00	N	2	150
180	20240305	29000	30150	30150	28950	351222	10270827350	00	0.00	N	5	-600
181	20240304	29600	29100	29750	28950	441258	12965708600	00	0.00	N	2	1150
182	20240229	28450	28350	28950	28200	290742	8299829000	00	0.00	N	5	-150
183	20240228	28600	28800	29350	28350	414587	11945251900	00	0.00	N	5	-450
184	20240227	29050	29450	29750	28750	346258	10087696250	00	0.00	N	5	-400
185	20240226	29450	30150	30850	29450	400445	11992325950	00	0.00	N	5	-700
186	20240223	30150	32050	32150	30150	862273	26796417950	00	0.00	N	5	-1350
187	20240222	31500	30800	31800	29850	1348811	41688808100	00	0.00	N	2	1700
188	20240221	29800	29500	30750	29400	851631	25600706100	00	0.00	N	5	-200
189	20240220	30000	30200	31100	29850	1089044	33207006750	00	0.00	N	5	-550
190	20240219	30550	30900	31850	30500	1187132	36837216250	00	0.00	N	5	-1050
191	20240216	31600	34300	38550	31450	10559661	372004458850	00	0.00	N	2	400
192	20240215	31200	31600	32700	30250	1322162	41461579350	00	0.00	N	2	950
193	20240214	30250	28600	30800	28550	551609	16566852300	00	0.00	N	2	850
194	20240213	29400	28850	29550	28550	773028	22479602100	00	0.00	N	2	1700
195	20240208	27700	26550	27850	26500	543827	14920808350	00	0.00	N	2	1550
196	20240207	26150	26600	26600	25900	244542	6401191350	00	0.00	N	5	-600
197	20240206	26750	26150	26850	25450	344741	9071405300	00	0.00	N	2	650
198	20240205	26100	26800	27100	26100	242517	6414583850	00	0.00	N	5	-600
199	20240202	26700	26950	27450	26600	344855	9302255850	00	0.00	N	2	200
200	20240201	26500	26500	26800	26000	394881	10398445000	00	0.00	N	5	-50
201	20240131	26550	27400	27800	26500	330005	8891868600	00	0.00	N	5	-1150
202	20240130	27700	28350	28650	27100	420979	11649996900	00	0.00	N	5	-450
203	20240129	28150	29250	29400	28000	546357	15592871200	00	0.00	N	5	-1500
204	20240126	29650	29750	30200	29100	278950	8283560850	00	0.00	N	5	-350
205	20240125	30000	30300	31100	29800	588028	17966659000	00	0.00	N	5	-250
206	20240124	30250	30900	30950	29800	292554	8813897000	00	0.00	N	5	-750
207	20240123	31000	31350	31350	29950	418734	12859287950	00	0.00	N	5	-350
208	20240122	31350	30850	31450	30150	662868	20434397750	00	0.00	N	2	1400
209	20240119	29950	30100	30350	29650	389395	11682809500	00	0.00	N	2	700
210	20240118	29250	28650	29450	28450	289219	8369173850	00	0.00	N	2	600
211	20240117	28650	30350	30350	28650	393042	11430572250	00	0.00	N	5	-850
212	20240116	29500	29850	30150	28800	351288	10353128400	00	0.00	N	5	-300
213	20240115	29800	29350	30550	29350	334044	10012136950	00	0.00	N	2	350
214	20240112	29450	30150	30650	29300	324247	9674726900	00	0.00	N	5	-550
215	20240111	30000	29950	30550	29700	313644	9447257650	00	0.00	N	5	-150
216	20240110	30150	30650	31200	29900	393862	11990741600	00	0.00	N	5	-300
217	20240109	30450	31800	32500	30300	887213	27834360950	00	0.00	N	5	-550
218	20240108	31000	31150	31350	30700	399764	12390857400	00	0.00	N	2	100
219	20240105	30900	31750	31750	30150	1072025	32913634250	00	0.00	N	5	-1450
220	20240104	32350	32550	34250	32050	1062768	35269923400	00	0.00	N	5	-650
221	20240103	33000	32800	33250	31950	755882	24628324700	00	0.00	N	5	-850
222	20240102	33850	33400	34000	32750	971650	32493971750	00	0.00	N	2	550
223	20231228	33300	34900	35100	33200	1552480	52481341400	00	0.00	N	5	-1850
224	20231227	35150	31600	35650	31550	4142797	141709831600	02	0.00	N	2	3950
225	20231226	31200	32150	32500	30200	707260	22045851700	00	0.00	N	5	-100
226	20231222	31300	31100	32950	30700	2262837	72113737750	00	0.00	N	2	800
227	20231221	30500	29400	30650	29050	526060	15756843000	00	0.00	N	2	700
228	20231220	29800	30150	30200	29300	401445	11915981450	00	0.00	N	5	-50
229	20231219	29850	29800	30800	29350	653186	19646503500	00	0.00	N	2	350
230	20231218	29500	28650	29950	28650	604726	17775934050	00	0.00	N	2	1200
231	20231215	28300	29750	29850	27900	825056	23573503500	00	0.00	N	5	-1100
232	20231214	29400	29900	30100	29100	529906	15673619200	00	0.00	N	2	150
233	20231213	29250	30050	30600	29200	625721	18585338200	00	0.00	N	5	-100
234	20231212	29350	30300	30850	29150	925634	27838397850	00	0.00	N	5	-250
235	20231211	29600	29150	30650	28750	1022192	30558779950	00	0.00	N	2	850
236	20231208	28750	28550	29350	28400	699333	20187353800	00	0.00	N	2	1000
237	20231207	27750	28100	28800	27750	456760	12831405900	00	0.00	N	5	-900
238	20231206	28650	29100	29200	27950	629962	18014967250	00	0.00	N	5	-150
239	20231205	28800	29350	30700	28450	814135	23860086800	00	0.00	N	5	-1000
240	20231204	29800	30750	30900	29550	637946	19167644800	00	0.00	N	5	-950
241	20231201	30750	30350	31850	30250	1024230	32003514400	00	0.00	N	5	-250
242	20231130	31000	31100	31800	30000	1015251	31284434150	00	0.00	N	5	-550
243	20231129	31550	30600	33400	30200	3213327	102900766450	00	0.00	N	2	400
244	20231128	31150	30950	34300	29550	6093488	193824832700	00	0.00	N	2	1350
245	20231127	29800	28500	30150	28150	2484746	72670370600	00	0.00	N	2	1850
246	20231124	27950	26600	28300	26450	999096	27765155550	00	0.00	N	2	1350
247	20231123	26600	27600	27650	26200	817526	22004823950	00	0.00	N	5	-1150
248	20231122	27750	27500	28050	27100	769436	21230150100	00	0.00	N	5	-50
249	20231121	27800	26850	28750	26750	2348865	65919999500	00	0.00	N	2	1450
250	20231120	26350	26650	26650	25500	468371	12258380550	00	0.00	N	2	150
251	20231117	26200	25650	26400	25550	617706	16080185650	00	0.00	N	2	450
252	20231116	25750	25000	25950	24850	884557	22605401600	00	0.00	N	2	1050
253	20231115	24700	24400	25050	23900	835607	20494687500	00	0.00	N	2	950
254	20231114	23750	22900	23850	22900	374594	8814424650	00	0.00	N	2	1200
255	20231113	22550	24050	24450	22550	604783	14250800450	00	0.00	N	5	-1050
256	20231110	23600	24000	24600	23300	1002818	23952402100	00	0.00	N	2	450
257	20231109	23150	23250	23600	23000	333113	7785649750	00	0.00	N	5	-250
258	20231108	23400	23900	24050	23100	454525	10737794750	00	0.00	N	2	150
259	20231107	23250	23000	23850	22650	562724	13095447700	00	0.00	N	2	300
260	20231106	22950	22850	23150	22100	419173	9560974850	00	0.00	N	2	700
261	20231103	22250	22500	22550	21800	329796	7306663550	00	0.00	N	2	300
262	20231102	21950	21300	21950	21200	414499	8953939000	00	0.00	N	2	1550
263	20231101	20400	20800	21100	20250	300683	6206473650	00	0.00	N	2	100
264	20231031	20300	21800	22200	20100	561863	11710300950	00	0.00	N	5	-1500
265	20231030	21800	21150	22000	20750	384524	8242603200	00	0.00	N	2	550
266	20231027	21250	22250	22250	21000	437091	9378741050	00	0.00	N	5	-550
267	20231026	21800	22000	22350	21650	462684	10158704550	00	0.00	N	5	-1350
268	20231025	23150	23700	24300	23050	540527	12769669000	00	0.00	N	5	-400
269	20231024	23550	22250	23950	21700	546636	12432138550	00	0.00	N	2	1700
270	20231023	21850	22300	22850	21800	330778	7361420700	00	0.00	N	5	-700
271	20231020	22550	23100	23350	22200	601832	13664820000	00	0.00	N	5	-950
272	20231019	23500	24550	24700	23350	540504	12907590250	00	0.00	N	5	-1750
273	20231018	25250	25150	25850	24750	481581	12185477450	00	0.00	N	5	-250
274	20231017	25500	24800	25650	24750	923330	23347148750	00	0.00	N	2	1550
275	20231016	23950	24600	24650	23400	583630	13981040750	00	0.00	N	5	-1350
276	20231013	25300	25150	25700	24850	488097	12321683450	00	0.00	N	5	-150
277	20231012	25450	25600	26100	24850	681078	17246529000	00	0.00	N	2	450
278	20231011	25000	23800	25500	23800	808932	20034696700	00	0.00	N	2	1750
279	20231010	23250	24250	24400	23100	437036	10393317300	00	0.00	N	5	-800
280	20231006	24050	22800	24150	22800	519135	12307946100	00	0.00	N	2	1200
281	20231005	22850	23300	24200	22600	934420	21993359900	00	0.00	N	2	300
282	20231004	22550	22850	24200	22400	851006	19812357600	00	0.00	N	5	-550
283	20230927	23100	24300	24900	22700	1766237	41779207600	00	0.00	N	5	-50
284	20230926	23150	23850	23850	22850	567945	13510162000	00	0.00	N	5	-100
285	20230925	23250	23250	24050	23250	304429	7174683700	00	0.00	N	5	-200
286	20230922	23450	22800	23850	22750	487047	11429334100	00	0.00	N	3	0
287	20230921	23450	24350	24600	23450	619180	14757926150	00	0.00	N	5	-1450
288	20230920	24900	24850	25100	24200	645272	15917350050	00	0.00	N	2	150
289	20230919	24750	26200	26350	24600	769902	19358474500	00	0.00	N	5	-1000
290	20230918	25750	26050	26800	25550	806664	21065706000	00	0.00	N	5	-300
291	20230915	26050	28000	28100	26000	1348668	36083102050	00	0.00	N	5	-1500
292	20230914	27550	25950	29000	25650	4331253	120161773150	00	0.00	N	2	1600
293	20230913	25950	29550	33700	25550	12484502	379436601050	00	0.00	N	5	-2050
294	20230912	28000	29450	32100	27100	4867504	144963591950	00	0.00	N	5	-200
295	20230911	28200	26050	28200	25600	1365185	37111345000	00	0.00	N	2	2100
296	20230908	26100	26650	26650	25100	1109859	28757551200	00	0.00	N	5	-950
297	20230907	27050	26350	28000	25900	2766688	74418876450	00	0.00	N	2	1200
298	20230906	25850	25700	26750	25300	1604577	41823568450	00	0.00	N	2	50
299	20230905	25800	23400	27350	22950	6221614	158420633950	00	0.00	N	2	1900
300	20230904	23900	22900	25300	22100	2129686	50742149850	00	0.00	N	2	1400
301	20230901	22500	22150	23750	21700	1710473	39007132250	00	0.00	N	2	200
302	20230831	22300	22000	22350	21450	662879	14506473200	00	0.00	N	2	450
303	20230830	21850	20850	21900	20800	1159877	24984168700	00	0.00	N	2	1250
304	20230829	20600	21000	21000	20450	267345	5520575550	00	0.00	N	5	-250
305	20230828	20850	20850	20900	20200	397547	8191499700	00	0.00	N	2	450
306	20230825	20400	19980	20700	19950	344110	7014945320	00	0.00	N	2	50
307	20230824	20350	20950	21000	20300	512712	10559151550	00	0.00	N	2	150
308	20230823	20200	19880	20650	19750	516408	10440196780	00	0.00	N	2	550
309	20230822	19650	19510	19980	19200	472153	9265085360	00	0.00	N	2	620
310	20230821	19030	19190	19380	18960	314204	6022589660	00	0.00	N	2	160
311	20230818	18870	18680	19380	18480	412102	7810356870	00	0.00	N	5	-170
312	20230817	19040	19100	19290	18400	571615	10751077900	00	0.00	N	5	-450
313	20230816	19490	18820	19960	18800	576937	11220971350	00	0.00	N	2	440
314	20230814	19050	19890	20050	19050	501506	9773076740	00	0.00	N	5	-1100
315	20230811	20150	19100	20950	19100	2424272	48869164370	00	0.00	N	2	2140
316	20230810	18010	18200	18470	17800	351424	6394527830	00	0.00	N	5	-600
317	20230809	18610	18250	18640	18180	214740	3963541060	00	0.00	N	2	370
318	20230808	18240	18680	18840	18150	284399	5239305450	00	0.00	N	5	-410
319	20230807	18650	18500	18990	18450	247931	4622274350	00	0.00	N	5	-190
320	20230804	18840	18960	19500	18700	333419	6338092040	00	0.00	N	2	60
321	20230803	18780	19660	19870	18600	642924	12251711350	00	0.00	N	5	-1120
322	20230802	19900	20700	21200	19780	644499	13104345280	00	0.00	N	5	-950
323	20230801	20850	20950	21000	20050	671361	13797676000	00	0.00	N	5	-350
324	20230731	21200	20550	21400	20050	569158	11817209300	00	0.00	N	2	1000
325	20230728	20200	20400	20500	19900	468697	9460252810	00	0.00	N	2	350
326	20230727	19850	19600	20300	19550	701125	13926314760	00	0.00	N	2	80
327	20230726	19770	21200	21400	19510	1136688	22954752270	00	0.00	N	5	-1280
328	20230725	21050	21650	22000	20850	708251	15139400700	00	0.00	N	5	-450
329	20230724	21500	22400	22450	20650	1113019	23773942350	00	0.00	N	5	-700
330	20230721	22200	22450	23050	21900	1063061	23801268650	00	0.00	N	5	-1000
331	20230720	23200	22200	23700	21900	2046409	47115511800	00	0.00	N	2	350
332	20230719	22850	23000	25000	21550	11246803	263779992900	00	0.00	N	2	2150
333	20230718	20700	20300	22050	20200	2785650	58801800700	00	0.00	N	2	780
334	20230717	19920	19590	20350	19250	443635	8864971310	00	0.00	N	2	280
335	20230714	19640	20950	20950	19560	872270	17571338560	00	0.00	N	5	-710
336	20230713	20350	19760	20500	19510	873279	17547523320	00	0.00	N	2	1100
337	20230712	19250	19200	19530	19100	286893	5534259790	00	0.00	N	2	200
338	20230711	19050	18690	19290	18690	292030	5537773990	00	0.00	N	2	460
339	20230710	18590	20000	20050	18590	735434	13900809750	00	0.00	N	5	-1610
340	20230707	20200	20300	21500	19990	1217854	25006283270	00	0.00	N	2	200
341	20230706	20000	20600	20800	20000	636203	12921096450	00	0.00	N	5	-450
342	20230705	20450	20600	21250	20400	1098543	22751421450	00	0.00	N	2	50
343	20230704	20400	19870	20400	19580	644648	12875220470	00	0.00	N	2	700
344	20230703	19700	18960	21050	18860	2537172	51114508670	00	0.00	N	2	1010
345	20230630	18690	18470	18810	18180	225992	4186283370	00	0.00	N	2	240
346	20230629	18450	18900	19180	18450	372603	6985719980	00	0.00	N	5	-350
347	20230628	18800	19300	19650	18800	484618	9265199690	00	0.00	N	5	-400
348	20230627	19200	19820	19820	19180	327686	6355442920	00	0.00	N	5	-630
349	20230626	19830	19310	19890	18900	412548	8008485740	00	0.00	N	2	400
350	20230623	19430	19600	19970	19400	391744	7711277530	00	0.00	N	3	0
351	20230622	19430	18980	19750	18900	396893	7698878830	00	0.00	N	2	210
352	20230621	19220	19920	20100	19220	417375	8182396150	00	0.00	N	5	-680
353	20230620	19900	20450	20550	19640	567194	11277602560	00	0.00	N	5	-750
354	20230619	20650	20650	20850	20050	693821	14202921150	00	0.00	N	2	300
355	20230616	20350	20100	20550	19840	756528	15313026140	00	0.00	N	2	300
356	20230615	20050	20750	20800	19810	1196180	24197383530	00	0.00	N	5	-400
357	20230614	20450	21400	21550	19950	1619243	33571020830	00	0.00	N	5	-1250
358	20230613	21700	20550	22800	20500	6967402	151331806990	00	0.00	N	2	1860
359	20230612	19840	18930	20800	18140	4499313	87361545610	00	0.00	N	2	1860
360	20230609	17980	18060	18080	17790	252198	4519039680	00	0.00	N	2	10
361	20230608	17970	18200	18330	17920	274458	4963963040	00	0.00	N	5	-50
362	20230607	18020	17870	18070	17720	198633	3561792270	00	0.00	N	2	180
363	20230605	17840	17840	18010	17630	132608	2363119120	00	0.00	N	5	-20
364	20230602	17860	18120	18150	17810	200579	3588069060	00	0.00	N	5	-140
365	20230601	18000	17910	18050	17600	197492	3518956700	00	0.00	N	2	40
366	20230531	17960	18340	18340	17900	356901	6448056990	00	0.00	N	5	-370
367	20230530	18330	17990	18460	17800	729659	13306293920	00	0.00	N	2	730
368	20230526	17600	17900	18100	17560	312649	5580257050	00	0.00	N	2	60
369	20230525	17540	18060	18190	17520	304073	5424028070	00	0.00	N	5	-30
370	20230524	17570	17860	17870	17510	232378	4097870370	00	0.00	N	5	-380
371	20230523	17950	18230	18280	17900	304998	5487419240	00	0.00	N	5	-280
372	20230522	18230	18450	18530	18210	434820	7956710850	00	0.00	N	5	-60
373	20230519	18290	18380	18700	17920	1409155	25847494270	00	0.00	N	2	540
374	20230518	17750	17320	17850	17270	489243	8644272440	00	0.00	N	2	650
375	20230517	17100	17040	17330	16900	174645	2994163060	00	0.00	N	2	40
376	20230516	17060	17500	17600	17050	212242	3658840370	00	0.00	N	5	-120
377	20230515	17180	17900	18250	17080	560065	9842725670	00	0.00	N	2	370
378	20230512	16810	17240	17360	16810	234139	3998370310	00	0.00	N	5	-50
379	20230511	16860	16910	17300	16820	190831	3251725300	00	0.00	N	2	70
380	20230510	16790	17440	17440	16780	231600	3928567460	00	0.00	N	5	-310
381	20230509	17100	17900	17900	16960	272606	4693800060	00	0.00	N	5	-510
382	20230508	17610	17520	18080	17520	595138	10599406780	00	0.00	N	2	210
383	20230504	17400	17440	17670	17280	243050	4240999260	00	0.00	N	5	-40
384	20230503	17440	17470	17720	17240	246345	4302924030	00	0.00	N	5	-250
385	20230502	17690	16850	17750	16850	465319	8127805670	00	0.00	N	2	920
386	20230428	16770	17290	17400	16380	452337	7611487740	00	0.00	N	5	-360
387	20230427	17130	16920	17400	16700	283866	4850404660	00	0.00	N	2	230
388	20230426	16900	17630	17910	16850	485840	8442663610	00	0.00	N	5	-700
389	20230425	17600	18250	18370	16920	956084	16693377820	00	0.00	N	5	-810
390	20230424	18410	19080	19700	18350	1768772	33713961710	00	0.00	N	5	-490
391	20230421	18900	18220	19990	18000	2999994	57677268590	00	0.00	N	2	440
392	20230420	18460	17480	20350	16700	6843614	131054070090	00	0.00	N	2	1060
393	20230419	17400	18020	18070	17270	743576	12996556860	00	0.00	N	5	-690
394	20230418	18090	17100	18240	17030	2429969	43086459380	00	0.00	N	2	1390
395	20230417	16700	17000	17020	16460	347314	5800003610	00	0.00	N	5	-180
396	20230414	16880	17280	17290	16770	755441	12863844420	00	0.00	N	2	110
397	20230413	16770	16150	18480	16150	4602915	79927773850	00	0.00	N	2	860
398	20230412	15910	15850	16080	15610	234962	3739979100	00	0.00	N	2	180
399	20230411	15730	15250	15780	15130	193910	3019830690	00	0.00	N	2	520
400	20230410	15210	15650	15800	15100	159874	2449345970	00	0.00	N	5	-460
401	20230407	15670	15450	15760	15370	134477	2099184640	00	0.00	N	2	350
402	20230406	15320	15660	15850	15280	178578	2752484750	00	0.00	N	5	-540
403	20230405	15860	15760	16040	15760	126547	2008946250	00	0.00	N	2	110
404	20230404	15750	16250	16290	15690	299982	4804883440	00	0.00	N	5	-700
405	20230403	16450	16800	16900	16410	326645	5430234580	00	0.00	N	2	190
406	20230331	16260	17070	17190	16260	490504	8162741540	00	0.00	N	5	-930
407	20230330	17190	16330	17250	16250	1091608	18362899980	00	0.00	N	2	1000
408	20230329	16190	16340	16770	16030	215897	3521595660	00	0.00	N	2	60
409	20230328	16130	15900	16340	15870	166487	2683041460	00	0.00	N	2	200
410	20230327	15930	16430	16430	15620	270492	4300346450	00	0.00	N	5	-500
411	20230324	16430	16480	16900	16330	518583	8594191470	00	0.00	N	2	50
412	20230323	16380	16210	16730	16080	801116	13156448980	00	0.00	N	2	150
413	20230322	16230	15730	16410	15700	681756	10972562730	00	0.00	N	2	710
414	20230321	15520	15970	16000	15500	301685	4739832810	00	0.00	N	5	-60
415	20230320	15580	15320	15820	15100	240795	3751265950	00	0.00	N	2	280
416	20230317	15300	15060	15510	15060	287419	4388056940	00	0.00	N	2	510
417	20230316	14790	14300	15060	14200	222426	3281997060	00	0.00	N	2	350
418	20230315	14440	14050	14630	13990	188556	2705034970	00	0.00	N	2	740
419	20230314	13700	14510	14510	13700	199656	2775746840	00	0.00	N	5	-820
420	20230313	14520	14640	14680	14120	270567	3901866160	00	0.00	N	5	-270
421	20230310	14790	15200	15210	14780	264375	3949125380	00	0.00	N	5	-710
422	20230309	15500	15700	16180	15380	243691	3821951860	00	0.00	N	3	0
423	20230308	15500	16380	16460	15500	510467	8188716720	00	0.00	N	5	-550
424	20230307	16050	16210	16830	16010	1252124	20552072000	00	0.00	N	2	100
425	20230306	15950	15230	15990	15100	766960	12020097990	00	0.00	N	2	830
426	20230303	15120	15200	15500	15040	278964	4262942120	00	0.00	N	2	20
427	20230302	15100	15550	15560	14970	298373	4537411170	00	0.00	N	5	-270
428	20230228	15370	15200	15390	14910	378947	5742028190	00	0.00	N	2	350
429	20230227	15020	14710	15050	14500	250892	3691665890	00	0.00	N	2	20
430	20230224	15000	15350	15440	14920	446903	6800098820	00	0.00	N	5	-50
431	20230223	15050	14860	15470	14860	505483	7666582210	00	0.00	N	2	200
432	20230222	14850	14360	15300	14330	352140	5214086710	00	0.00	N	2	170
433	20230221	14680	14500	15490	14250	559378	8317458940	00	0.00	N	2	100
434	20230220	14580	14850	14870	14280	196603	2854201060	00	0.00	N	5	-320
435	20230217	14900	14920	15300	14770	239000	3580756420	00	0.00	N	5	-200
436	20230216	15100	14920	15480	14900	381557	5798957880	00	0.00	N	2	310
437	20230215	14790	15590	15890	14780	633757	9691371290	00	0.00	N	5	-420
438	20230214	15210	15040	15500	14870	892222	13618652640	00	0.00	N	2	490
439	20230213	14720	14400	15190	14070	448736	6586472390	00	0.00	N	2	110
440	20230210	14610	15400	15400	14300	348170	5174127370	00	0.00	N	5	-560
441	20230209	15170	14640	15300	14620	429237	6409928210	00	0.00	N	2	310
442	20230208	14860	14980	14990	14600	491465	7284468570	00	0.00	N	2	120
443	20230207	14740	14840	15440	14530	1117406	16666989530	00	0.00	N	2	120
444	20230206	14620	13900	14940	13790	2166658	31471259940	00	0.00	N	2	850
445	20230203	13770	13030	15040	13030	2539300	36019257530	00	0.00	N	2	790
446	20230202	12980	12950	13130	12890	121994	1583998110	00	0.00	N	2	170
447	20230201	12810	12680	12950	12680	129078	1656122150	00	0.00	N	2	160
448	20230131	12650	12500	12770	12500	93315	1177606430	00	0.00	N	3	0
449	20230130	12650	12610	12800	12470	155740	1964071460	00	0.00	N	2	50
450	20230127	12600	12700	12700	12530	73843	929731400	00	0.00	N	5	-10
451	20230126	12610	12750	12800	12500	84601	1067803940	00	0.00	N	5	-20
452	20230125	12630	12500	12750	12300	176110	2216722370	00	0.00	N	2	330
453	20230120	12300	12400	12500	12200	58767	723483100	00	0.00	N	5	-250
454	20230119	12550	12450	12600	12350	108282	1346354600	00	0.00	N	5	-100
455	20230118	12650	12100	12700	12050	262573	3260234250	00	0.00	N	2	550
456	20230117	12100	12050	12200	12000	56900	687130850	00	0.00	N	5	-50
457	20230116	12150	12250	12250	12000	77620	939898750	00	0.00	N	2	50
458	20230113	12100	12050	12250	12000	133535	1621357100	00	0.00	N	2	200
459	20230112	11900	12150	12150	11750	84270	1000235450	00	0.00	N	5	-150
460	20230111	12050	12100	12150	11950	47332	570359100	00	0.00	N	2	100
461	20230110	11950	11850	12100	11800	76799	918725550	00	0.00	N	5	-50
462	20230109	12000	11700	12050	11550	122576	1451633750	00	0.00	N	2	400
463	20230106	11600	11350	11650	11300	75015	862983600	00	0.00	N	2	100
464	20230105	11500	11550	11600	11150	72630	824472550	00	0.00	N	3	0
465	20230104	11500	11000	11600	10900	96330	1100712850	00	0.00	N	2	350
466	20230103	11150	10950	11150	10550	91186	987504750	00	0.00	N	2	100
467	20230102	11050	11050	11300	10900	47275	524700900	00	0.00	N	3	0
468	20221229	11050	11250	11300	10900	73458	809451050	00	0.00	N	5	-350
469	20221228	11400	11400	11550	11250	39453	448102650	02	0.00	N	5	-250
470	20221227	11650	11250	11650	11250	47865	549185600	00	0.00	N	2	400
471	20221226	11250	11250	11450	11050	49682	560914750	00	0.00	N	3	0
472	20221223	11250	11650	11700	11200	120125	1365549050	00	0.00	N	5	-650
473	20221222	11900	11850	12050	11800	36674	436285000	00	0.00	N	2	150
474	20221221	11750	12200	12200	11750	88247	1048386750	00	0.00	N	5	-400
475	20221220	12150	12400	12400	12000	91491	1113055750	00	0.00	N	5	-350
476	20221219	12500	12450	12550	12350	45091	558836350	00	0.00	N	3	0
477	20221216	12500	12550	12750	12450	60044	754011900	00	0.00	N	5	-350
478	20221215	12850	12800	13050	12800	40524	521685050	00	0.00	N	5	-50
479	20221214	12900	12550	12900	12550	69108	881436650	00	0.00	N	2	350
480	20221213	12550	12650	12650	12400	47682	596506800	00	0.00	N	5	-150
481	20221212	12700	12400	12750	12300	65177	814297750	00	0.00	N	2	250
482	20221209	12450	12500	12550	12300	70637	875226800	00	0.00	N	3	0
483	20221208	12450	12500	12600	12300	51560	640278650	00	0.00	N	3	0
484	20221207	12450	12650	12700	12400	72099	901074250	00	0.00	N	5	-250
485	20221206	12700	13050	13150	12650	74428	952949550	00	0.00	N	5	-600
486	20221205	13300	13300	13500	13050	83901	1113612300	00	0.00	N	3	0
487	20221202	13300	13250	13350	12950	49324	646773600	00	0.00	N	2	100
488	20221201	13200	13150	13300	12850	111255	1455157850	00	0.00	N	2	350
489	20221130	12850	12700	12850	12600	41641	530611100	00	0.00	N	2	50
490	20221129	12800	12500	12850	12500	36137	459923850	00	0.00	N	2	100
491	20221128	12700	13050	13050	12600	75502	959212450	00	0.00	N	5	-300
492	20221125	13000	13150	13250	13000	54627	713814600	00	0.00	N	5	-300
493	20221124	13300	13050	13350	13050	38518	508664500	00	0.00	N	2	300
494	20221123	13000	12950	13000	12850	34424	445782000	00	0.00	N	2	250
495	20221122	12750	13200	13250	12750	63595	823490150	00	0.00	N	5	-450
496	20221121	13200	13650	13650	13200	52507	702628850	00	0.00	N	5	-450
497	20221118	13650	13900	14000	13550	51772	714773700	00	0.00	N	3	0
498	20221117	13650	13900	14050	13650	135136	1876796100	00	0.00	N	5	-300
499	20221116	13950	14100	14150	13850	117973	1648404150	00	0.00	N	5	-150
500	20221115	14100	13800	14150	13600	184355	2580158150	00	0.00	N	2	450
501	20221114	13650	13750	14100	13650	153610	2129475250	00	0.00	N	3	0
502	20221111	13650	14100	14150	13550	199517	2751885700	00	0.00	N	2	450
503	20221110	13200	13200	13300	13050	61456	830747050	00	0.00	N	5	-150
504	20221109	13350	13300	13400	13100	68654	909550900	00	0.00	N	2	200
505	20221108	13150	12900	13300	12900	96162	1264209650	00	0.00	N	2	300
506	20221107	12850	12850	13000	12700	51098	656756500	00	0.00	N	2	100
507	20221104	12750	12750	12800	12450	46628	587396550	00	0.00	N	3	0
508	20221103	12750	12400	12850	12400	48731	617719300	00	0.00	N	3	0
509	20221102	12750	12750	13050	12650	60569	776421950	00	0.00	N	5	-50
510	20221101	12800	12550	12850	12450	66601	846022600	00	0.00	N	2	350
511	20221031	12450	12500	12650	12350	64464	805617700	00	0.00	N	2	100
512	20221028	12350	12650	12750	12250	83213	1039089400	00	0.00	N	5	-350
513	20221027	12700	13000	13050	12600	102651	1308895800	00	0.00	N	2	50
514	20221026	12650	12900	13000	12600	82099	1049009700	00	0.00	N	5	-350
515	20221025	13000	12650	13000	12450	154565	1984714350	00	0.00	N	2	500
516	20221024	12500	12700	12750	12400	58859	740713250	00	0.00	N	2	100
517	20221021	12400	12500	12650	12200	44474	551596700	00	0.00	N	5	-200
518	20221020	12600	12500	12800	12350	58349	732168550	00	0.00	N	5	-50
519	20221019	12650	12800	12900	12500	66350	841982000	00	0.00	N	5	-50
520	20221018	12700	12800	12850	12450	81175	1027089150	00	0.00	N	2	150
521	20221017	12550	12050	12650	11950	96601	1187205350	00	0.00	N	2	250
522	20221014	12300	12350	12400	12200	96279	1184120850	00	0.00	N	2	350
523	20221013	11950	12900	12900	11850	133901	1653144200	00	0.00	N	5	-950
524	20221012	12900	12850	13200	12800	84045	1088175400	00	0.00	N	5	-150
525	20221011	13050	13450	13550	12900	98043	1281517350	00	0.00	N	5	-750
526	20221007	13800	13750	14050	13700	103371	1435735850	00	0.00	N	3	0
527	20221006	13800	13700	13950	13550	92567	1274525250	00	0.00	N	2	300
528	20221005	13500	14000	14250	13500	149529	2060893100	00	0.00	N	5	-300
529	20221004	13800	13600	14500	13400	468694	6523687750	00	0.00	N	2	700
530	20220930	13100	12750	13350	12700	164875	2148560650	00	0.00	N	2	100
531	20220929	13000	13000	13600	13000	211107	2787975700	00	0.00	N	2	250
532	20220928	12750	13250	13500	12550	227614	2940397500	00	0.00	N	5	-750
533	20220927	13500	13850	14050	13000	257241	3434916050	00	0.00	N	5	-150
534	20220926	13650	14950	15000	13600	410437	5843757000	00	0.00	N	5	-1550
535	20220923	15200	14700	15700	14600	1202513	18368272400	00	0.00	N	2	500
536	20220922	14700	14250	14800	14250	200632	2918650400	00	0.00	N	2	300
537	20220921	14400	14700	14900	14200	184811	2683916400	00	0.00	N	5	-200
538	20220920	14600	15200	15300	14600	355833	5328495300	00	0.00	N	5	-100
539	20220919	14700	14300	15300	14100	744020	10979323900	00	0.00	N	2	550
540	20220916	14150	14000	14250	13950	85245	1198414800	00	0.00	N	2	50
541	20220915	14100	14350	14400	14050	65115	923378100	00	0.00	N	5	-100
542	20220914	14200	13800	14300	13800	92233	1293829550	00	0.00	N	5	-250
543	20220913	14450	14250	14500	14050	99213	1420240300	00	0.00	N	2	550
544	20220908	13900	14100	14250	13900	65833	922784950	00	0.00	N	5	-100
545	20220907	14000	14450	14550	13950	76630	1081223300	00	0.00	N	5	-450
546	20220906	14450	13950	14500	13950	99396	1420167200	00	0.00	N	2	500
547	20220905	13950	14050	14200	13950	80057	1123617000	00	0.00	N	5	-100
548	20220902	14050	14400	14500	14000	87321	1240294600	00	0.00	N	5	-200
549	20220901	14250	14600	14750	14150	72448	1047714100	00	0.00	N	5	-550
550	20220831	14800	14400	14800	14350	60881	890602350	00	0.00	N	2	300
551	20220830	14500	14000	14550	14000	96276	1373981750	00	0.00	N	2	550
552	20220829	13950	13950	14150	13800	94911	1326630050	00	0.00	N	5	-600
553	20220826	14550	14850	14950	14500	64485	949386550	00	0.00	N	5	-200
554	20220825	14750	14600	14750	14500	64602	947360650	00	0.00	N	2	400
555	20220824	14350	14200	14550	14200	78958	1130872100	00	0.00	N	2	150
556	20220823	14200	14400	14650	14200	105446	1517381900	00	0.00	N	5	-450
557	20220822	14650	15000	15100	14650	128649	1911894150	00	0.00	N	5	-700
558	20220819	15350	15850	15850	15350	96901	1507929500	00	0.00	N	5	-400
559	20220818	15750	15650	16000	15500	111517	1756874050	00	0.00	N	5	-50
560	20220817	15800	16000	16050	15500	118915	1864739850	00	0.00	N	5	-50
561	20220816	15850	15900	16000	15800	214813	3417878150	00	0.00	N	2	350
562	20220812	15500	15250	15700	15150	177274	2734775650	00	0.00	N	2	100
563	20220811	15400	15400	15550	15350	99973	1541556650	00	0.00	N	2	200
564	20220810	15200	15200	15550	15150	134422	2057066300	00	0.00	N	5	-350
565	20220809	15550	15550	15700	15300	116398	1798287950	00	0.00	N	5	-100
566	20220808	15650	15850	15850	15350	156050	2429873200	00	0.00	N	5	-300
567	20220805	15950	16150	16150	15950	124332	1992101700	00	0.00	N	5	-50
568	20220804	16000	16150	16450	15900	272334	4387435300	00	0.00	N	5	-150
569	20220803	16150	16650	16850	16000	719720	11851371500	00	0.00	N	2	250
570	20220802	15900	15450	16000	15300	473671	7487244150	00	0.00	N	2	450
571	20220801	15450	15350	15450	15150	115514	1770420750	00	0.00	N	2	150
572	20220729	15300	15400	15500	15200	154709	2375490500	00	0.00	N	2	50
573	20220728	15250	15450	15450	15050	160544	2446711550	00	0.00	N	2	200
574	20220727	15050	15000	15150	14900	68590	1032355150	00	0.00	N	2	50
575	20220726	15000	15000	15100	14850	52062	778436750	00	0.00	N	5	-50
576	20220725	15050	14900	15150	14850	63300	952299450	00	0.00	N	2	50
577	20220722	15000	15400	15450	14950	131577	1996891800	00	0.00	N	5	-350
578	20220721	15350	14800	15350	14800	282551	4264341450	00	0.00	N	2	650
579	20220720	14700	15200	15200	14700	131931	1967517600	00	0.00	N	5	-100
580	20220719	14800	14800	14900	14700	67024	991142500	00	0.00	N	5	-150
581	20220718	14950	14950	15050	14750	138848	2067329650	00	0.00	N	2	250
582	20220715	14700	14600	14750	14300	163052	2382803950	00	0.00	N	2	300
583	20220714	14400	14300	14700	14250	74366	1075525650	00	0.00	N	5	-100
584	20220713	14500	14400	14650	14200	96715	1399572900	00	0.00	N	2	50
585	20220712	14450	14750	14850	14300	141382	2058321600	00	0.00	N	5	-600
586	20220711	15050	14400	15200	14200	279278	4157750800	00	0.00	N	2	650
587	20220708	14400	14700	14700	14350	103370	1500548550	00	0.00	N	3	0
588	20220707	14400	14100	14500	14100	111444	1594000700	00	0.00	N	2	500
589	20220706	13900	14300	14550	13850	160443	2272231350	00	0.00	N	5	-400
590	20220705	14300	14050	14500	14000	123708	1765307800	00	0.00	N	2	300
591	20220704	14000	14300	14350	13500	131845	1828781050	00	0.00	N	5	-300
592	20220701	14300	14150	14600	13700	189109	2670240500	00	0.00	N	2	200
593	20220630	14100	15050	15050	14100	199234	2890790900	00	0.00	N	5	-1050
594	20220629	15150	14900	15250	14750	103028	1541587100	00	0.00	N	5	-100
595	20220628	15250	15350	15450	15050	218414	3326034300	00	0.00	N	2	50
596	20220627	15200	14200	15350	13850	434709	6390023600	00	0.00	N	2	1150
597	20220624	14050	13150	14100	13150	193875	2648614350	00	0.00	N	2	850
598	20220623	13200	14050	14250	13050	333819	4530294750	00	0.00	N	5	-850
599	20220622	14050	15350	15450	14000	243200	3529568200	00	0.00	N	5	-1200
600	20220621	15250	15200	15500	14900	138234	2101974500	00	0.00	N	2	50
601	20220620	15200	16000	16100	15050	204728	3177695050	00	0.00	N	5	-550
602	20220617	15750	14850	15900	14800	199268	3043890300	00	0.00	N	2	200
603	20220616	15550	16100	16300	15500	182249	2895023900	00	0.00	N	5	-50
604	20220615	15600	16150	16250	15400	206608	3254426450	00	0.00	N	5	-700
605	20220614	16300	16000	16500	15650	427123	6846318400	00	0.00	N	5	-350
606	20220613	16650	17000	17200	16600	222566	3744991450	00	0.00	N	5	-850
607	20220610	17500	17850	18450	17500	527087	9468410100	00	0.00	N	2	100
608	20220609	17400	17400	17450	16900	198099	3407473100	00	0.00	N	2	50
609	20220608	17350	17900	17950	17350	202547	3556670850	00	0.00	N	5	-350
610	20220607	17700	18400	18450	17700	274267	4930541750	00	0.00	N	5	-800
611	20220603	18500	18750	18850	18450	157954	2930282450	00	0.00	N	5	-150
612	20220602	18650	18900	19550	18600	794096	15142816850	00	0.00	N	2	300
613	20220531	18350	18300	18450	18150	136859	2508514200	00	0.00	N	2	50
614	20220530	18300	18300	18500	18000	163221	2979783900	00	0.00	N	2	300
615	20220527	18000	18400	18450	17850	191691	3473092800	00	0.00	N	5	-200
616	20220526	18200	18500	18850	18100	311603	5765254800	00	0.00	N	5	-100
617	20220525	18300	18650	18850	18250	211677	3921782350	00	0.00	N	5	-200
618	20220524	18500	18950	19250	18400	291183	5450885500	00	0.00	N	5	-350
619	20220523	18850	19000	19550	18500	454410	8636954950	00	0.00	N	5	-50
620	20220520	18900	19450	19450	18800	482931	9206235550	00	0.00	N	5	-300
621	20220519	19200	18000	19750	17800	2031470	39038042500	00	0.00	N	2	750
622	20220518	18450	18950	19050	18400	868400	16259214700	00	0.00	N	3	0
623	20220517	18450	17550	18700	17550	693832	12771300400	00	0.00	N	2	650
624	20220516	17800	17900	17950	17500	267727	4750062850	00	0.00	N	2	50