KissMeData/319660/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241126	18000	18070	18210	17810	111747	2013619020	00	0.00	N	5	-200
3	20241125	18200	17620	18240	17620	100897	1821632290	00	0.00	N	2	590
4	20241122	17610	17570	17980	17550	113846	2017756700	00	0.00	N	2	70
5	20241121	17540	17580	17820	17430	111894	1964007780	00	0.00	N	5	-50
6	20241120	17590	17510	17770	17200	109775	1923397570	00	0.00	N	2	210
7	20241119	17380	17470	17570	17210	133124	2316406040	00	0.00	N	5	-90
8	20241118	17470	17900	18220	17350	175486	3101117410	00	0.00	N	5	-480
9	20241115	17950	17180	18310	17180	256630	4598984340	00	0.00	N	2	560
10	20241114	17390	18140	18200	17390	244375	4315640140	00	0.00	N	5	-210
11	20241113	17600	17760	18100	17600	198486	3522752820	00	0.00	N	5	-420
12	20241112	18020	18920	18920	18010	302416	5495465460	00	0.00	N	5	-930
13	20241111	18950	19710	19840	18860	219899	4197982450	00	0.00	N	5	-960
14	20241108	19910	20300	20700	19860	142731	2894622340	00	0.00	N	5	-90
15	20241107	20000	19850	20250	19560	173342	3449330180	00	0.00	N	2	20
16	20241106	19980	20050	20400	19730	194774	3909647110	00	0.00	N	2	130
17	20241105	19850	20750	20950	19740	283552	5723831010	00	0.00	N	5	-1100
18	20241104	20950	21000	21250	20450	150605	3137783450	00	0.00	N	2	200
19	20241101	20750	20600	20950	20200	137475	2833276750	00	0.00	N	5	-50
20	20241031	20800	20050	21100	19940	167090	3442443840	00	0.00	N	2	500
21	20241030	20300	20650	20900	20150	114296	2348166900	00	0.00	N	5	-300
22	20241029	20600	20550	20650	20000	114329	2319972550	00	0.00	N	3	0
23	20241028	20600	20050	20750	20050	98610	2018431950	00	0.00	N	2	350
24	20241025	20250	20500	20600	19990	191551	3857313820	00	0.00	N	5	-250
25	20241024	20500	21100	21100	20300	177169	3651716050	00	0.00	N	5	-600
26	20241023	21100	20750	21300	20050	217687	4512232450	00	0.00	N	2	500
27	20241022	20600	21200	21350	20400	190171	3937065350	00	0.00	N	5	-600
28	20241021	21200	21450	21500	20900	144138	3063008900	00	0.00	N	3	0
29	20241018	21200	22250	22350	21150	298738	6410451450	00	0.00	N	5	-1050
30	20241017	22250	23050	23050	21700	380968	8403329500	00	0.00	N	5	-600
31	20241016	22850	23400	23800	22850	387441	8992817200	00	0.00	N	5	-1400
32	20241015	24250	24700	24750	23600	279914	6743092750	00	0.00	N	2	300
33	20241014	23950	23000	24200	22950	375734	8927220750	00	0.00	N	2	1250
34	20241011	22700	22650	23300	22450	163032	3731798450	00	0.00	N	2	250
35	20241010	22450	23450	23500	22400	169631	3851857550	00	0.00	N	5	-550
36	20241008	23000	22700	23450	22700	106380	2444152250	00	0.00	N	5	-150
37	20241007	23150	23050	23450	22550	130721	3016342900	00	0.00	N	2	300
38	20241004	22850	22800	23250	22550	97793	2245515900	00	0.00	N	2	150
39	20241002	22700	22200	23100	21700	227691	5128112550	00	0.00	N	5	-150
40	20240930	22850	23350	23450	22700	103481	2370735300	00	0.00	N	5	-250
41	20240927	23100	23600	24100	23100	251409	5888455600	00	0.00	N	5	-800
42	20240926	23900	23800	24050	23150	566996	13429514950	00	0.00	N	2	1300
43	20240925	22600	23300	23400	22500	214136	4917183800	00	0.00	N	5	-250
44	20240924	22850	22250	23000	22150	214959	4842083650	00	0.00	N	2	650
45	20240923	22200	21850	22700	21500	240142	5338403900	00	0.00	N	2	600
46	20240920	21600	21900	22050	21350	759908	16427053000	00	0.00	N	2	350
47	20240919	21250	21700	21700	20500	253781	5339479550	00	0.00	N	5	-450
48	20240913	21700	22650	22650	21550	275476	6021640600	00	0.00	N	5	-1050
49	20240912	22750	22850	23450	22700	448499	10322519650	00	0.00	N	2	850
50	20240911	21900	22000	22500	21700	173558	3821490550	00	0.00	N	3	0
51	20240910	21900	22500	22500	21550	207384	4564345100	00	0.00	N	5	-150
52	20240909	22050	21400	22200	21050	223975	4855171900	00	0.00	N	2	350
53	20240906	21700	22300	22500	21500	303695	6612002150	00	0.00	N	5	-550
54	20240905	22250	23200	23500	22250	440127	9994065350	00	0.00	N	5	-950
55	20240904	23200	23300	23550	22700	320974	7408554400	00	0.00	N	5	-1150
56	20240903	24350	25150	25150	24200	246434	6073452400	00	0.00	N	5	-750
57	20240902	25100	25800	25800	24950	224142	5653019150	00	0.00	N	5	-700
58	20240830	25800	26400	26700	25700	273362	7103884600	00	0.00	N	5	-200
59	20240829	26000	25600	26300	25200	287177	7388465500	00	0.00	N	5	-1050
60	20240828	27050	25550	27250	25150	411039	10805752900	00	0.00	N	2	1650
61	20240827	25400	25850	26000	25200	316015	8057740250	00	0.00	N	5	-850
62	20240826	26250	27750	27750	26050	309688	8210783100	00	0.00	N	5	-1150
63	20240823	27400	27200	27750	26850	210991	5768518250	00	0.00	N	5	-200
64	20240822	27600	28300	28300	27300	258348	7126501000	00	0.00	N	5	-550
65	20240821	28150	28550	28550	27700	339712	9519471650	00	0.00	N	5	-800
66	20240820	28950	30550	30800	28800	323282	9535050600	00	0.00	N	5	-1150
67	20240819	30100	29850	30200	29450	271465	8118287850	00	0.00	N	2	150
68	20240816	29950	31450	32000	29700	493011	15048985750	00	0.00	N	5	-500
69	20240814	30450	30600	31600	29900	498509	15360183350	00	0.00	N	2	750
70	20240813	29700	29200	29800	28750	214154	6290915200	00	0.00	N	2	750
71	20240812	28950	28400	29800	28400	226581	6602914300	00	0.00	N	2	350
72	20240809	28600	28100	29350	27900	583577	16696569850	00	0.00	N	2	2000
73	20240808	26600	26500	26800	26200	303578	8035840200	00	0.00	N	5	-650
74	20240807	27250	26400	28300	25550	391231	10692081300	00	0.00	N	2	500
75	20240806	26750	27700	28200	26350	542247	14770973950	00	0.00	N	2	850
76	20240805	25900	27050	27900	24000	492071	13057771400	00	0.00	N	5	-2050
77	20240802	27950	30600	30650	27600	646142	18317447900	00	0.00	N	5	-3700
78	20240801	31650	32650	32900	31500	390467	12585727200	00	0.00	N	2	300
79	20240731	31350	28900	32300	28350	550951	16994481800	00	0.00	N	2	2300
80	20240730	29050	28550	29350	28400	228609	6554918050	00	0.00	N	5	-300
81	20240729	29350	29250	29600	28400	233195	6766959950	00	0.00	N	2	100
82	20240726	29250	30000	30250	28950	254594	7496402750	00	0.00	N	5	-650
83	20240725	29900	30150	30800	29650	334078	10029043100	00	0.00	N	5	-1650
84	20240724	31550	30200	31850	30050	291711	9117383850	00	0.00	N	2	1050
85	20240723	30500	31500	32000	29300	444152	13523147100	00	0.00	N	5	-750
86	20240722	31250	31900	32100	30750	294028	9155974200	00	0.00	N	5	-1050
87	20240719	32300	32550	33150	32050	233950	7609913150	00	0.00	N	5	-400
88	20240718	32700	31350	32750	31300	508931	16421110250	00	0.00	N	5	-200
89	20240717	32900	36300	36350	32850	733802	24661308000	00	0.00	N	5	-3300
90	20240716	36200	35650	36350	35400	159312	5721749850	00	0.00	N	2	500
91	20240715	35700	36000	36100	34850	239328	8461819750	00	0.00	N	5	-50
92	20240712	35750	37100	37950	35550	489055	17809956350	00	0.00	N	5	-2850
93	20240711	38600	38550	39100	38100	214271	8266493650	00	0.00	N	2	50
94	20240710	38550	37950	38950	37600	267307	10210726800	00	0.00	N	2	250
95	20240709	38300	37300	39000	36850	470705	17963019900	00	0.00	N	2	1450
96	20240708	36850	36750	37000	36100	206810	7545348550	00	0.00	N	5	-300
97	20240705	37150	37850	38150	36550	282238	10554443750	00	0.00	N	5	-650
98	20240704	37800	35950	38300	35600	563173	20963555400	00	0.00	N	2	2300
99	20240703	35500	35900	36150	34550	240220	8458143700	00	0.00	N	5	-250
100	20240702	35750	36100	36900	35750	184630	6689244800	00	0.00	N	5	-400
101	20240701	36150	36700	37400	35750	284877	10389228900	00	0.00	N	5	-300
102	20240628	36450	34300	36600	33900	390485	13855626600	00	0.00	N	2	2000
103	20240627	34450	34000	35000	33700	197963	6806492300	00	0.00	N	3	0
104	20240626	34450	34100	34800	33550	239655	8212621750	00	0.00	N	2	1000
105	20240625	33450	33250	33550	32300	298815	9863794200	00	0.00	N	5	-350
106	20240624	33800	34550	34800	33300	323755	10901897400	00	0.00	N	5	-1400
107	20240621	35200	34700	35300	34300	258211	8994305500	00	0.00	N	5	-500
108	20240620	35700	35200	36600	35000	281250	10077033600	00	0.00	N	2	300
109	20240619	35400	36750	37100	35050	444832	16038798850	00	0.00	N	5	-700
110	20240618	36100	33900	36400	33900	762778	27125838200	00	0.00	N	2	2750
111	20240617	33350	33650	35900	33100	752964	25915844000	00	0.00	N	2	100
112	20240614	33250	33650	34000	32650	271766	9028567350	00	0.00	N	5	-50
113	20240613	33300	33900	34050	33200	315078	10576897200	00	0.00	N	5	-100
114	20240612	33400	33050	33600	32450	215995	7170261550	00	0.00	N	2	550
115	20240611	32850	34200	34300	32700	218974	7256529800	00	0.00	N	5	-1000
116	20240610	33850	33400	34450	32950	330976	11159634350	00	0.00	N	2	350
117	20240607	33500	30950	34150	30900	952222	31637400150	00	0.00	N	2	2550
118	20240605	30950	31150	32050	30650	265398	8295300250	00	0.00	N	2	400
119	20240604	30550	31900	32150	30500	212689	6624683100	00	0.00	N	5	-1250
120	20240603	31800	32000	32200	30650	200170	6320840950	00	0.00	N	2	50
121	20240531	31750	31500	31750	31000	161235	5067822250	00	0.00	N	2	500
122	20240530	31250	31700	32550	30900	195152	6148553800	00	0.00	N	5	-500
123	20240529	31750	31900	32200	31500	146900	4686811750	00	0.00	N	5	-150
124	20240528	31900	30650	32600	30300	413777	13240691300	00	0.00	N	2	1350
125	20240527	30550	30500	30950	29800	176486	5352142300	00	0.00	N	2	150
126	20240524	30400	30700	30750	30250	154513	4704753100	00	0.00	N	5	-750
127	20240523	31150	32350	32950	31000	307564	9746272700	00	0.00	N	5	-900
128	20240522	32050	31650	32400	31300	231222	7394871400	00	0.00	N	2	50
129	20240521	32000	32250	32650	31200	321531	10282716350	00	0.00	N	2	250
130	20240520	31750	31500	31750	30850	276400	8659917700	00	0.00	N	2	650
131	20240517	31100	31600	31650	31000	293999	9202508050	00	0.00	N	5	-150
132	20240516	31250	29050	32100	28750	877057	26964306700	00	0.00	N	2	2800
133	20240514	28450	28150	28650	27950	176824	5007833350	00	0.00	N	3	0
134	20240513	28450	28200	28700	27950	234282	6628532650	00	0.00	N	2	600
135	20240510	27850	29150	29150	27500	422064	11820821750	00	0.00	N	5	-1350
136	20240509	29200	29900	29950	28950	236553	6954812700	00	0.00	N	5	-700
137	20240508	29900	30050	30050	29500	97998	2915529100	00	0.00	N	5	-200
138	20240507	30100	30200	30650	29900	233744	7066439500	00	0.00	N	2	550
139	20240503	29550	30250	30450	29150	193851	5750323050	00	0.00	N	5	-350
140	20240502	29900	29150	29900	29050	155636	4597631000	00	0.00	N	2	200
141	20240430	29700	29700	30000	28550	324169	9559699150	00	0.00	N	5	-150
142	20240429	29850	30500	30900	29300	304603	9060724150	00	0.00	N	5	-200
143	20240426	30050	30700	31000	29800	248785	7543314600	00	0.00	N	5	-50
144	20240425	30100	29900	30900	29850	242835	7357587550	00	0.00	N	5	-450
145	20240424	30550	29800	31600	29750	569008	17450479050	00	0.00	N	2	1500
146	20240423	29050	30800	31250	28800	616306	18169785300	00	0.00	N	5	-1650
147	20240422	30700	31000	31950	29850	538845	16467910550	00	0.00	N	5	-1100
148	20240419	31800	33100	33100	30550	505687	15916085200	00	0.00	N	5	-1500
149	20240418	33300	32050	33400	31550	439291	14409952850	00	0.00	N	2	950
150	20240417	32350	31650	33500	31200	646080	21035948250	00	0.00	N	2	1150
151	20240416	31200	31500	32400	31000	281361	8874541150	00	0.00	N	5	-900
152	20240415	32100	30650	32200	30600	273544	8611140600	00	0.00	N	2	900
153	20240412	31200	32350	32550	30950	409451	13027540600	00	0.00	N	5	-250
154	20240411	31450	30400	32250	30000	542381	17052020500	00	0.00	N	2	400
155	20240409	31050	29950	31450	29450	496961	15206037350	00	0.00	N	2	1100
156	20240408	29950	30600	30900	29900	209136	6315493050	00	0.00	N	5	-450
157	20240405	30400	30550	31100	29900	342524	10396958700	00	0.00	N	5	-800
158	20240404	31200	31400	31550	30600	411182	12779337950	00	0.00	N	2	150
159	20240403	31050	30000	31500	29900	375270	11563295800	00	0.00	N	5	-50
160	20240402	31100	30600	31600	30400	713290	22214201150	00	0.00	N	2	1100
161	20240401	30000	30800	31200	29750	460956	14023391350	00	0.00	N	5	-200
162	20240329	30200	28850	30800	28450	1044308	31384591800	00	0.00	N	2	1550
163	20240328	28650	28700	28950	28150	367143	10525647150	00	0.00	N	5	-200
164	20240327	28850	28200	28950	27700	390173	11123225250	00	0.00	N	2	900
165	20240326	27950	27900	29150	27850	365630	10381920200	00	0.00	N	2	100
166	20240325	27850	28250	28700	27750	351410	9881692900	00	0.00	N	5	-400
167	20240322	28250	29300	29300	28050	524691	14935196900	00	0.00	N	5	-1050
168	20240321	29300	28000	29650	28000	1837606	53209374700	00	0.00	N	2	2550
169	20240320	26750	27200	27350	26250	453235	12127801650	00	0.00	N	5	-100
170	20240319	26850	27600	27650	26200	585151	15700011850	00	0.00	N	5	-1000
171	20240318	27850	26900	27900	26400	524101	14231239350	00	0.00	N	2	1350
172	20240315	26500	25650	26800	25650	431817	11373050750	00	0.00	N	2	500
173	20240314	26000	26200	26550	25600	350399	9135513300	00	0.00	N	5	-500
174	20240313	26500	27000	27300	26150	457602	12157153750	00	0.00	N	3	0
175	20240312	26500	25700	27000	25600	694449	18376988250	00	0.00	N	2	1100
176	20240311	25400	25200	25800	25200	297810	7560717900	00	0.00	N	5	-550
177	20240308	25950	26200	27200	25750	421305	11028346600	00	0.00	N	2	50
178	20240307	25900	26250	27000	25350	496736	12969885000	00	0.00	N	5	-350
179	20240306	26250	25950	26750	25800	372171	9730803000	00	0.00	N	5	-300
180	20240305	26550	26250	26750	25250	585338	15232928800	00	0.00	N	2	250
181	20240304	26300	25850	26500	25300	977588	25301826800	00	0.00	N	2	900
182	20240229	25400	22750	26150	22600	1841557	45263787600	00	0.00	N	2	2450
183	20240228	22950	22400	23100	22050	469121	10713332000	00	0.00	N	2	650
184	20240227	22300	21750	22550	21750	344369	7642884050	00	0.00	N	2	450
185	20240226	21850	22350	22600	21750	180708	3978655950	00	0.00	N	5	-650
186	20240223	22500	22800	22950	22250	307140	6910973800	00	0.00	N	3	0
187	20240222	22500	22700	22750	22150	221839	4995898600	00	0.00	N	2	200
188	20240221	22300	21900	22750	21850	319375	7177867850	00	0.00	N	2	100
189	20240220	22200	22150	22600	21950	217922	4849378450	00	0.00	N	2	100
190	20240219	22100	21950	22350	21650	224270	4935661600	00	0.00	N	5	-50
191	20240216	22150	22150	22350	21850	191588	4231562150	00	0.00	N	2	50
192	20240215	22100	22200	22500	21800	256037	5661728650	00	0.00	N	5	-50
193	20240214	22150	21350	22200	21300	455876	9976806900	00	0.00	N	2	550
194	20240213	21600	21050	21750	20950	391286	8370378750	00	0.00	N	2	600
195	20240208	21000	20700	21300	20600	225857	4748309450	00	0.00	N	2	600
196	20240207	20400	20250	20500	20100	121595	2465508950	00	0.00	N	3	0
197	20240206	20400	19880	20650	19760	155664	3156939170	00	0.00	N	2	550
198	20240205	19850	19950	20100	19730	153134	3041820980	00	0.00	N	5	-300
199	20240202	20150	20050	20200	19760	171059	3421267330	00	0.00	N	2	390
200	20240201	19760	20100	20450	19530	221456	4374942130	00	0.00	N	5	-340
201	20240131	20100	20500	20600	20050	129794	2627592700	00	0.00	N	5	-550
202	20240130	20650	21350	21350	20100	254151	5204709850	00	0.00	N	5	-650
203	20240129	21300	21400	21750	20850	156927	3329281850	00	0.00	N	5	-150
204	20240126	21450	21450	21600	21050	177656	3794221450	00	0.00	N	5	-200
205	20240125	21650	21750	22100	21350	355980	7745314400	00	0.00	N	3	0
206	20240124	21650	21350	21700	21250	110618	2379523250	00	0.00	N	2	250
207	20240123	21400	21800	21900	21250	195398	4205221850	00	0.00	N	5	-200
208	20240122	21600	21600	21800	21300	219586	4740644600	00	0.00	N	2	400
209	20240119	21200	21100	21500	21000	178101	3792335900	00	0.00	N	2	400
210	20240118	20800	21000	21150	20450	136518	2832314300	00	0.00	N	5	-100
211	20240117	20900	20700	21250	20650	202496	4228123100	00	0.00	N	2	100
212	20240116	20800	20600	21150	20250	126344	2626375700	00	0.00	N	2	50
213	20240115	20750	21300	21300	20650	92528	1942520800	00	0.00	N	5	-400
214	20240112	21150	20950	21350	20600	161114	3400124650	00	0.00	N	2	200
215	20240111	20950	20500	21050	20500	85008	1774986400	00	0.00	N	2	350
216	20240110	20600	21050	21050	20350	157172	3244015950	00	0.00	N	5	-500
217	20240109	21100	21450	21700	20900	152641	3250048200	00	0.00	N	5	-150
218	20240108	21250	21600	21650	20900	172912	3667938050	00	0.00	N	5	-350
219	20240105	21600	21900	21900	21100	134586	2877822600	00	0.00	N	5	-200
220	20240104	21800	21700	22150	21500	179580	3909977000	00	0.00	N	5	-150
221	20240103	21950	21200	22000	21050	252373	5461176200	00	0.00	N	2	200
222	20240102	21750	21100	21800	20800	359931	7740291000	00	0.00	N	2	700
223	20231228	21050	20950	21100	20450	185103	3860552350	00	0.00	N	2	150
224	20231227	20900	20500	21200	20050	233992	4838029300	02	0.00	N	2	550
225	20231226	20350	20200	20500	20100	104051	2111766800	00	0.00	N	5	-50
226	20231222	20400	20650	20750	20200	162902	3331626050	00	0.00	N	2	200
227	20231221	20200	20150	20350	19990	137521	2766827720	00	0.00	N	5	-100
228	20231220	20300	20400	20700	20250	220294	4499899300	00	0.00	N	5	-50
229	20231219	20350	20900	21000	20150	224462	4587268300	00	0.00	N	5	-600
230	20231218	20950	20650	21200	20500	218049	4559509600	00	0.00	N	2	350
231	20231215	20600	20850	20900	20250	139002	2852066750	00	0.00	N	5	-150
232	20231214	20750	20950	20950	20350	211234	4371290050	00	0.00	N	2	250
233	20231213	20500	20400	21000	20150	408434	8478791650	00	0.00	N	2	200
234	20231212	20300	20400	20700	19990	241189	4912533640	00	0.00	N	2	200
235	20231211	20100	19740	20150	19340	199145	3953985970	00	0.00	N	2	450
236	20231208	19650	19480	19670	19440	176310	3451267100	00	0.00	N	2	330
237	20231207	19320	19200	19350	19020	69864	1340425300	00	0.00	N	2	50
238	20231206	19270	19300	19390	19040	140537	2690508910	00	0.00	N	5	-60
239	20231205	19330	19390	19460	19060	189529	3638032390	00	0.00	N	5	-270
240	20231204	19600	19620	19620	19150	216322	4197300730	00	0.00	N	2	20
241	20231201	19580	19790	19880	19430	155889	3060219940	00	0.00	N	5	-260
242	20231130	19840	20100	20200	19730	183846	3656160860	00	0.00	N	5	-310
243	20231129	20150	20200	20200	19770	125981	2516034860	00	0.00	N	5	-100
244	20231128	20250	19950	20300	19790	117832	2365751190	00	0.00	N	2	290
245	20231127	19960	19640	20000	19540	131436	2613486060	00	0.00	N	2	310
246	20231124	19650	19840	19910	19500	160915	3156235490	00	0.00	N	5	-190
247	20231123	19840	20800	20800	19690	293598	5873089900	00	0.00	N	5	-1010
248	20231122	20850	20600	20950	20450	117743	2439292150	00	0.00	N	3	0
249	20231121	20850	20950	21000	20350	207519	4285512850	00	0.00	N	2	150
250	20231120	20700	21050	21600	20700	304042	6397898350	00	0.00	N	5	-100
251	20231117	20800	20750	20900	20350	220718	4555470650	00	0.00	N	2	50
252	20231116	20750	20400	20750	20150	236457	4844175550	00	0.00	N	2	550
253	20231115	20200	20250	20650	20000	402851	8182935450	00	0.00	N	2	900
254	20231114	19300	19220	19410	19100	95557	1845050400	00	0.00	N	5	-80
255	20231113	19380	19500	19660	19020	164472	3188033490	00	0.00	N	2	20
256	20231110	19360	19150	19440	19070	123843	2390005200	00	0.00	N	5	-30
257	20231109	19390	19450	19830	19310	91413	1783431300	00	0.00	N	5	-160
258	20231108	19550	19900	19930	19310	115696	2278492370	00	0.00	N	5	-220
259	20231107	19770	19200	19800	18940	262021	5111457550	00	0.00	N	2	480
260	20231106	19290	19200	19400	18800	283821	5409496560	00	0.00	N	2	390
261	20231103	18900	19010	19030	18650	112811	2123329440	00	0.00	N	3	0
262	20231102	18900	18290	19080	18110	231761	4341804410	00	0.00	N	2	1190
263	20231101	17710	17450	17800	17310	134654	2368311980	00	0.00	N	2	550
264	20231031	17160	18200	18440	17150	255824	4483668450	00	0.00	N	5	-1050
265	20231030	18210	18570	18650	18150	90523	1658422490	00	0.00	N	5	-210
266	20231027	18420	19080	19180	18300	135392	2525728600	00	0.00	N	5	-400
267	20231026	18820	18850	19620	18470	194674	3644130860	00	0.00	N	5	-500
268	20231025	19320	19350	19620	19050	140976	2716417320	00	0.00	N	2	40
269	20231024	19280	18720	19280	18640	143017	2708593940	00	0.00	N	2	730
270	20231023	18550	18560	18800	18300	132846	2453474770	00	0.00	N	5	-190
271	20231020	18740	18510	18990	18210	162643	3026382460	00	0.00	N	2	220
272	20231019	18520	19100	19140	18420	188065	3524765190	00	0.00	N	5	-730
273	20231018	19250	19300	19690	19150	162339	3140258650	00	0.00	N	5	-410
274	20231017	19660	19460	19750	19070	138940	2710759180	00	0.00	N	2	210
275	20231016	19450	19800	19860	19000	204727	3951092490	00	0.00	N	5	-450
276	20231013	19900	19640	20150	19640	197839	3931216860	00	0.00	N	2	80
277	20231012	19820	20300	20300	19570	184666	3656308720	00	0.00	N	5	-230
278	20231011	20050	19640	20400	19540	212813	4264894330	00	0.00	N	2	750
279	20231010	19300	19400	19800	19280	133863	2612395330	00	0.00	N	5	-20
280	20231006	19320	19560	19700	19010	100205	1922154030	00	0.00	N	5	-30
281	20231005	19350	19350	19800	18910	180960	3533314250	00	0.00	N	2	170
282	20231004	19180	18890	19340	18730	203557	3879429110	00	0.00	N	5	-90
283	20230927	19270	19190	19330	18640	124032	2353568810	00	0.00	N	3	0
284	20230926	19270	19530	19530	19110	90002	1728475150	00	0.00	N	5	-150
285	20230925	19420	19320	19680	19220	99334	1924552370	00	0.00	N	5	-150
286	20230922	19570	19180	19610	19000	94911	1842780260	00	0.00	N	2	270
287	20230921	19300	19730	19990	19180	204282	3959320810	00	0.00	N	5	-850
288	20230920	20150	20250	20450	19850	111121	2231247010	00	0.00	N	3	0
289	20230919	20150	20350	20650	19990	167605	3381413890	00	0.00	N	5	-350
290	20230918	20500	20000	20600	19990	204962	4167694650	00	0.00	N	3	0
291	20230915	20500	20800	20800	20100	169075	3448402450	00	0.00	N	2	100
292	20230914	20400	20150	20700	19850	403058	8217403140	00	0.00	N	2	400
293	20230913	20000	19900	20650	19620	281357	5649644190	00	0.00	N	2	190
294	20230912	19810	19120	19930	19030	297682	5828314840	00	0.00	N	2	780
295	20230911	19030	19280	19370	18670	223961	4226523680	00	0.00	N	5	-250
296	20230908	19280	19520	19520	18950	210967	4034121730	00	0.00	N	5	-240
297	20230907	19520	19190	19690	19190	172714	3359021930	00	0.00	N	2	130
298	20230906	19390	19830	19830	19230	207645	4032458920	00	0.00	N	5	-470
299	20230905	19860	20450	20450	19610	197613	3931982790	00	0.00	N	5	-590
300	20230904	20450	20400	20550	19990	385421	7826779200	00	0.00	N	2	350
301	20230901	20100	18740	20300	18650	684943	13501887080	00	0.00	N	2	1350
302	20230831	18750	18520	18750	18310	188273	3495620830	00	0.00	N	2	320
303	20230830	18430	18720	18760	18410	181716	3380723210	00	0.00	N	2	60
304	20230829	18370	17990	18430	17990	205778	3754106390	00	0.00	N	2	420
305	20230828	17950	18150	18200	17700	333777	5954483820	00	0.00	N	5	-160
306	20230825	18110	18220	18310	18060	183381	3324323150	00	0.00	N	5	-520
307	20230824	18630	18610	18910	18370	264149	4926507510	00	0.00	N	2	430
308	20230823	18200	18320	18790	18150	262186	4826264750	00	0.00	N	5	-120
309	20230822	18320	19600	19850	18200	498155	9265010460	00	0.00	N	5	-970
310	20230821	19290	20000	20000	19210	282919	5517931310	00	0.00	N	5	-380
311	20230818	19670	19310	20100	18900	270276	5285648420	00	0.00	N	2	20
312	20230817	19650	19400	19800	19200	177055	3461759110	00	0.00	N	2	10
313	20230816	19640	19270	19720	19180	265262	5173752370	00	0.00	N	2	230
314	20230814	19410	19930	19940	19180	373075	7250876740	00	0.00	N	5	-470
315	20230811	19880	19800	20150	19600	288307	5727119080	00	0.00	N	2	160
316	20230810	19720	20650	20650	19550	639740	12676086950	00	0.00	N	5	-1180
317	20230809	20900	20950	21150	20350	230736	4786615400	00	0.00	N	5	-50
318	20230808	20950	21200	21650	20750	254452	5383348700	00	0.00	N	3	0
319	20230807	20950	20950	21500	20700	314809	6613950050	00	0.00	N	5	-250
320	20230804	21200	21450	21650	21000	170280	3636044400	00	0.00	N	5	-250
321	20230803	21450	21150	21500	20850	290584	6161705150	00	0.00	N	2	250
322	20230802	21200	22450	22450	20700	578166	12389143300	00	0.00	N	5	-1450
323	20230801	22650	22450	22850	21900	405846	9066822900	00	0.00	N	2	150
324	20230731	22500	23400	23400	22150	509155	11596777300	00	0.00	N	5	-650
325	20230728	23150	23000	23400	22350	631635	14458577350	00	0.00	N	2	500
326	20230727	22650	21600	22700	21350	546703	12145455300	00	0.00	N	2	1250
327	20230726	21400	22650	22850	21250	559333	12188403700	00	0.00	N	5	-1200
328	20230725	22600	22700	22950	22100	333320	7493552850	00	0.00	N	2	100
329	20230724	22500	22050	22500	21450	402844	8880600650	00	0.00	N	2	350
330	20230721	22150	22350	22500	21750	401293	8860434000	00	0.00	N	5	-800
331	20230720	22950	22300	23100	22050	354662	8034523050	00	0.00	N	2	300
332	20230719	22650	22750	23100	22150	385871	8705154550	00	0.00	N	5	-50
333	20230718	22700	23650	23650	22400	662772	15136827050	00	0.00	N	5	-650
334	20230717	23350	21400	24400	21200	1897384	44247283800	00	0.00	N	2	1700
335	20230714	21650	21750	22200	21500	613195	13384411150	00	0.00	N	3	0
336	20230713	21650	21600	21750	21250	311777	6718324500	00	0.00	N	2	400
337	20230712	21250	20800	21400	20600	277634	5833727350	00	0.00	N	2	400
338	20230711	20850	20550	20950	20500	259843	5386857150	00	0.00	N	2	500
339	20230710	20350	20800	20850	20200	275874	5656077100	00	0.00	N	5	-450
340	20230707	20800	21000	21100	20550	374711	7790154250	00	0.00	N	5	-200
341	20230706	21000	22000	22050	20750	602497	12878538450	00	0.00	N	5	-1100
342	20230705	22100	22950	23000	21900	430736	9637120300	00	0.00	N	5	-800
343	20230704	22900	22750	23150	22400	234429	5341099600	00	0.00	N	2	200
344	20230703	22700	22750	23200	22550	385476	8813092300	00	0.00	N	3	0
345	20230630	22700	23200	23250	22300	317913	7206286350	00	0.00	N	5	-400
346	20230629	23100	22700	23500	22700	428718	9931100400	00	0.00	N	2	400
347	20230628	22700	23100	23300	22550	442295	10126836200	00	0.00	N	3	0
348	20230627	22700	22400	22850	21950	424360	9563597250	00	0.00	N	2	350
349	20230626	22350	21600	22550	21600	400457	8907706250	00	0.00	N	2	550
350	20230623	21800	21900	22650	21700	484847	10771482300	00	0.00	N	3	0
351	20230622	21800	21650	22050	21450	225339	4888274800	00	0.00	N	5	-100
352	20230621	21900	21850	22650	21750	463265	10285558500	00	0.00	N	5	-100
353	20230620	22000	21900	22050	21200	369972	8002296100	00	0.00	N	2	100
354	20230619	21900	22100	22400	21450	299460	6524139900	00	0.00	N	5	-150
355	20230616	22050	22250	22300	21850	307645	6782026400	00	0.00	N	5	-300
356	20230615	22350	21850	22650	21850	595078	13276697550	00	0.00	N	2	650
357	20230614	21700	22150	22150	21600	456853	9953705000	00	0.00	N	5	-700
358	20230613	22400	22150	22850	22150	668215	14986666600	00	0.00	N	2	450
359	20230612	21950	22250	22250	21400	342339	7422321400	00	0.00	N	5	-50
360	20230609	22000	21750	22300	21450	603573	13303743650	00	0.00	N	2	250
361	20230608	21750	20950	21750	20600	568852	12114043100	00	0.00	N	2	650
362	20230607	21100	21150	21350	20900	266236	5612064750	00	0.00	N	5	-150
363	20230605	21250	21300	21350	20800	257015	5424630050	00	0.00	N	5	-50
364	20230602	21300	22150	22450	21150	476784	10286882500	00	0.00	N	5	-600
365	20230601	21900	21100	22000	20700	646522	13724914900	00	0.00	N	2	450
366	20230531	21450	21300	21500	20700	386435	8189238650	00	0.00	N	2	200
367	20230530	21250	22150	22350	21100	716215	15483348800	00	0.00	N	5	-400
368	20230526	21650	22150	22500	21450	551468	12138601850	00	0.00	N	5	-200
369	20230525	21850	22350	22450	21550	352562	7706446250	00	0.00	N	2	300
370	20230524	21550	21350	21700	21100	142574	3050929900	00	0.00	N	5	-50
371	20230523	21600	21800	21800	21300	291531	6277241000	00	0.00	N	5	-150
372	20230522	21750	21650	22100	21300	428100	9333375300	00	0.00	N	3	0
373	20230519	21750	20500	22200	20450	1501139	32451921000	00	0.00	N	2	1840
374	20230518	19910	19730	19950	19540	320663	6339302390	00	0.00	N	2	530
375	20230517	19380	19140	19590	19010	165007	3207849810	00	0.00	N	2	280
376	20230516	19100	19480	19750	19070	306960	5943042610	00	0.00	N	5	-40
377	20230515	19140	19330	19450	18790	276202	5252670280	00	0.00	N	5	-410
378	20230512	19550	19420	19640	19080	269456	5222618110	00	0.00	N	2	120
379	20230511	19430	19800	19840	19360	193899	3787609160	00	0.00	N	5	-170
380	20230510	19600	19890	20350	19550	217809	4301228990	00	0.00	N	5	-290
381	20230509	19890	20400	20450	19640	345912	6870410690	00	0.00	N	5	-560
382	20230508	20450	20250	20700	20200	203743	4165245300	00	0.00	N	2	530
383	20230504	19920	20200	20350	19870	235562	4703221800	00	0.00	N	5	-480
384	20230503	20400	19860	20650	19800	285171	5767921990	00	0.00	N	2	200
385	20230502	20200	20750	20950	19920	349759	7063888090	00	0.00	N	5	-450
386	20230428	20650	21050	21400	20400	408418	8532471500	00	0.00	N	5	-200
387	20230427	20850	20450	20850	19960	294537	6054961920	00	0.00	N	2	500
388	20230426	20350	19850	20900	19850	449094	9179429540	00	0.00	N	2	400
389	20230425	19950	20300	20650	19740	422897	8440128010	00	0.00	N	5	-450
390	20230424	20400	20800	20850	20300	391602	8028481100	00	0.00	N	5	-650
391	20230421	21050	20600	21450	20500	588093	12380750350	00	0.00	N	2	600
392	20230420	20450	20850	20850	20200	424601	8698013450	00	0.00	N	5	-450
393	20230419	20900	21250	21650	20650	477254	10039925950	00	0.00	N	5	-200
394	20230418	21100	21600	21650	20800	476092	10043336650	00	0.00	N	5	-700
395	20230417	21800	21500	21900	20900	518286	11096501650	00	0.00	N	2	50
396	20230414	21750	21950	22050	21300	423995	9154293800	00	0.00	N	5	-100
397	20230413	21850	22150	22350	21450	518388	11297861650	00	0.00	N	5	-650
398	20230412	22500	22850	22950	22250	775441	17502209350	00	0.00	N	5	-800
399	20230411	23300	21750	23450	21350	1880951	42269366900	00	0.00	N	2	2000
400	20230410	21300	21000	21300	20450	635010	13294917200	00	0.00	N	2	200
401	20230407	21100	20300	21700	20300	1729837	36525053900	00	0.00	N	2	1490
402	20230406	19610	19920	19920	19370	396211	7753306700	00	0.00	N	5	-540
403	20230405	20150	19800	20400	19750	415292	8376389610	00	0.00	N	2	330
404	20230404	19820	20350	20450	19760	632973	12620179330	00	0.00	N	5	-730
405	20230403	20550	20700	20800	20050	513003	10446973400	00	0.00	N	5	-300
406	20230331	20850	22150	22800	20750	956846	20568081850	00	0.00	N	5	-800
407	20230330	21650	21850	22450	21500	1400832	30705364700	00	0.00	N	2	550
408	20230329	21100	21300	21600	20250	887781	18425984200	00	0.00	N	2	150
409	20230328	20950	20400	21200	20050	636725	13271021500	00	0.00	N	2	500
410	20230327	20450	21300	21350	20200	655082	13477786050	00	0.00	N	5	-650
411	20230324	21100	21500	22450	20800	1563430	33644173150	00	0.00	N	2	300
412	20230323	20800	20500	20950	20150	680813	14062476950	00	0.00	N	2	50
413	20230322	20750	20200	20800	19960	675698	13775388220	00	0.00	N	2	600
414	20230321	20150	20300	20450	19700	632548	12681696250	00	0.00	N	5	-150
415	20230320	20300	21050	21150	20300	1424459	29527492250	00	0.00	N	5	-300
416	20230317	20600	17970	20600	17960	2535896	50049980380	00	0.00	N	2	2990
417	20230316	17610	16960	17840	16710	392195	6864850620	00	0.00	N	2	650
418	20230315	16960	17410	17450	16930	325866	5579443290	00	0.00	N	5	-160
419	20230314	17120	18400	18400	16860	567368	9819317500	00	0.00	N	5	-1280
420	20230313	18400	17880	18540	17750	325030	5932916720	00	0.00	N	2	340
421	20230310	18060	18320	18340	17900	300130	5420124170	00	0.00	N	5	-540
422	20230309	18600	17970	18660	17920	748725	13823106850	00	0.00	N	2	830
423	20230308	17770	17480	17880	17400	308285	5462168900	00	0.00	N	2	120
424	20230307	17650	17840	17840	17470	200415	3528794980	00	0.00	N	5	-190
425	20230306	17840	17640	17890	17300	296995	5226286920	00	0.00	N	2	230
426	20230303	17610	17500	17770	17300	232711	4079246970	00	0.00	N	2	150
427	20230302	17460	17660	17930	17400	245250	4314667380	00	0.00	N	5	-250
428	20230228	17710	17460	17770	17380	193347	3409120850	00	0.00	N	2	310
429	20230227	17400	17560	17600	17280	205177	3566546750	00	0.00	N	5	-380
430	20230224	17780	18080	18160	17520	192673	3428574420	00	0.00	N	5	-120
431	20230223	17900	17540	17980	17480	190007	3382782730	00	0.00	N	2	440
432	20230222	17460	17750	17800	17430	251758	4420305790	00	0.00	N	5	-610
433	20230221	18070	18410	18410	17930	288772	5218877180	00	0.00	N	5	-420
434	20230220	18490	18380	18540	17920	224522	4101241600	00	0.00	N	2	90
435	20230217	18400	18990	19000	18290	407512	7573967950	00	0.00	N	5	-860
436	20230216	19260	18510	19260	18370	484867	9233700580	00	0.00	N	2	990
437	20230215	18270	18660	18930	18050	398959	7377663830	00	0.00	N	5	-200
438	20230214	18470	18300	18820	18150	461723	8567677550	00	0.00	N	2	330
439	20230213	18140	17970	18230	17740	209848	3788939380	00	0.00	N	2	180
440	20230210	17960	18060	18550	17900	268976	4875230930	00	0.00	N	5	-200
441	20230209	18160	18380	18380	17770	496303	8915339190	00	0.00	N	5	-460
442	20230208	18620	18530	18690	18250	206860	3820693480	00	0.00	N	2	230
443	20230207	18390	17580	18400	17450	328073	5918466700	00	0.00	N	2	810
444	20230206	17580	17910	18000	17520	316864	5601830210	00	0.00	N	5	-700
445	20230203	18280	18240	18500	18100	215537	3947196660	00	0.00	N	2	60
446	20230202	18220	18750	18790	18040	392298	7199270270	00	0.00	N	2	200
447	20230201	18020	17850	18430	17850	252551	4576490010	00	0.00	N	2	250
448	20230131	17770	17450	18000	17450	196267	3471298270	00	0.00	N	2	250
449	20230130	17520	18060	18170	17520	294935	5219189450	00	0.00	N	5	-730
450	20230127	18250	18540	18630	18250	213082	3918729920	00	0.00	N	5	-270
451	20230126	18520	18480	19200	18310	377979	7044769330	00	0.00	N	5	-80
452	20230125	18600	17720	18650	17710	638557	11672982850	00	0.00	N	2	1350
453	20230120	17250	17450	17950	17100	229566	3983848300	00	0.00	N	5	-350
454	20230119	17600	17300	17600	16950	206517	3574035750	00	0.00	N	2	150
455	20230118	17450	17200	17500	16900	139151	2403770400	00	0.00	N	2	350
456	20230117	17100	17450	17550	17000	227190	3909233650	00	0.00	N	5	-400
457	20230116	17500	17600	17650	17250	151338	2633195750	00	0.00	N	5	-50
458	20230113	17550	17600	17650	17350	110096	1927008350	00	0.00	N	2	50
459	20230112	17500	17950	17950	17250	149982	2628028000	00	0.00	N	5	-100
460	20230111	17600	18000	18200	17500	251553	4461978450	00	0.00	N	5	-150
461	20230110	17750	17900	18300	17600	300559	5378336050	00	0.00	N	5	-150
462	20230109	17900	18150	18400	17700	383541	6884426750	00	0.00	N	5	-100
463	20230106	18000	16950	18250	16900	626830	11175131150	00	0.00	N	2	950
464	20230105	17050	17250	17600	17000	489262	8463264800	00	0.00	N	5	-200
465	20230104	17250	15350	17400	15300	868184	14687323300	00	0.00	N	2	1800
466	20230103	15450	14950	15700	14700	264777	4043886850	00	0.00	N	2	400
467	20230102	15050	15600	15650	14850	119846	1812841800	00	0.00	N	5	-350
468	20221229	15400	15900	15950	15150	206561	3189598000	00	0.00	N	5	-650
469	20221228	16050	16550	16550	15900	263743	4257344300	02	0.00	N	5	-700
470	20221227	16750	16500	16900	16200	271007	4470666950	00	0.00	N	2	250
471	20221226	16500	16150	16550	15900	187229	3046567900	00	0.00	N	2	350
472	20221223	16150	16450	16500	16100	217599	3543689250	00	0.00	N	5	-800
473	20221222	16950	16600	17000	16500	225439	3798226050	00	0.00	N	2	550
474	20221221	16400	16700	16750	16150	166104	2726684800	00	0.00	N	5	-150
475	20221220	16550	17050	17100	16450	141909	2372212250	00	0.00	N	5	-600
476	20221219	17150	16700	17250	16450	138370	2352058800	00	0.00	N	2	450
477	20221216	16700	16650	17000	16600	160811	2692867100	00	0.00	N	5	-400
478	20221215	17100	17150	17550	16850	174844	3009721700	00	0.00	N	5	-200
479	20221214	17300	17100	17550	17000	206244	3583894200	00	0.00	N	2	350
480	20221213	16950	16950	17100	16650	180277	3031762850	00	0.00	N	2	250
481	20221212	16700	16750	17000	16650	143241	2402059550	00	0.00	N	5	-350
482	20221209	17050	17050	17450	16750	241087	4124491350	00	0.00	N	2	350
483	20221208	16700	16600	17000	16600	183029	3066746650	00	0.00	N	3	0
484	20221207	16700	16700	16900	16450	125811	2103202800	00	0.00	N	5	-100
485	20221206	16800	17000	17100	16600	265859	4472538100	00	0.00	N	5	-500
486	20221205	17300	17400	17550	17100	191970	3314104100	00	0.00	N	5	-50
487	20221202	17350	17700	17700	17250	198615	3464452950	00	0.00	N	5	-350
488	20221201	17700	18500	18800	17700	414511	7502612850	00	0.00	N	5	-100
489	20221130	17800	17900	17900	17450	254108	4475676900	00	0.00	N	5	-250
490	20221129	18050	17550	18150	17550	178546	3204438300	00	0.00	N	2	350
491	20221128	17700	17800	17900	17500	185839	3286548700	00	0.00	N	5	-400
492	20221125	18100	18500	18650	18050	126446	2299082300	00	0.00	N	5	-500
493	20221124	18600	18550	18800	18000	179677	3312728200	00	0.00	N	2	300
494	20221123	18300	18500	18850	18100	245477	4510934350	00	0.00	N	2	300
495	20221122	18000	18150	18550	17850	265906	4804617150	00	0.00	N	5	-350
496	20221121	18350	18850	19050	18100	283130	5232672000	00	0.00	N	5	-400
497	20221118	18750	19150	19700	18700	482645	9304346400	00	0.00	N	5	-100
498	20221117	18850	18300	19250	18250	472032	8909256350	00	0.00	N	2	50
499	20221116	18800	18800	19300	18450	557818	10532750050	00	0.00	N	2	150
500	20221115	18650	17400	18750	17350	941541	17117279600	00	0.00	N	2	1500
501	20221114	17150	18400	18400	17150	970922	17056179850	00	0.00	N	5	-1250
502	20221111	18400	17300	18400	16750	1351707	23817135000	00	0.00	N	2	2450
503	20221110	15950	16350	16550	15800	306799	4921144750	00	0.00	N	5	-700
504	20221109	16650	16700	17200	16550	467505	7873712500	00	0.00	N	2	150
505	20221108	16500	16000	16650	15850	622162	10164804700	00	0.00	N	2	850
506	20221107	15650	14850	15700	14700	299103	4582855900	00	0.00	N	2	1050
507	20221104	14600	14750	14900	14350	194821	2827965050	00	0.00	N	5	-250
508	20221103	14850	14500	15000	14450	209536	3091708200	00	0.00	N	5	-250
509	20221102	15100	15150	15200	14950	107812	1624856250	00	0.00	N	5	-250
510	20221101	15350	15050	15400	14950	120500	1835280750	00	0.00	N	2	100
511	20221031	15250	15200	15400	15000	194790	2967327500	00	0.00	N	2	400
512	20221028	14850	15800	15850	14800	468653	7083331400	00	0.00	N	5	-1050
513	20221027	15900	16350	16500	15800	238322	3835184000	00	0.00	N	5	-400
514	20221026	16300	16350	16700	16150	326079	5354978800	00	0.00	N	5	-50
515	20221025	16350	15450	16750	15250	706161	11564698850	00	0.00	N	2	950
516	20221024	15400	15100	15550	14900	298044	4557156150	00	0.00	N	2	700
517	20221021	14700	14800	15050	14650	240477	3560216300	00	0.00	N	5	-250
518	20221020	14950	15100	15200	14700	392661	5848717750	00	0.00	N	5	-500
519	20221019	15450	16100	16100	15450	164257	2587265350	00	0.00	N	5	-650
520	20221018	16100	16450	16900	15850	262649	4272595300	00	0.00	N	5	-400
521	20221017	16500	16750	17250	16300	209062	3459793500	00	0.00	N	5	-650
522	20221014	17150	16450	17200	16250	287416	4839359500	00	0.00	N	2	1350
523	20221013	15800	16000	16550	15650	107412	1708096450	00	0.00	N	5	-350
524	20221012	16150	16100	16650	15950	215317	3496657700	00	0.00	N	5	-50
525	20221011	16200	16300	16350	15850	209394	3375352800	00	0.00	N	5	-650
526	20221007	16850	16400	17550	16300	282185	4831845900	00	0.00	N	2	300
527	20221006	16550	15800	16650	15800	178260	2934327600	00	0.00	N	2	1000
528	20221005	15550	15900	16100	15550	204122	3233659950	00	0.00	N	5	-100
529	20221004	15650	14950	15850	14900	347468	5383740400	00	0.00	N	2	1200
530	20220930	14450	14000	14500	13800	292764	4143188750	00	0.00	N	2	200
531	20220929	14250	14650	15050	14100	173723	2536791200	00	0.00	N	5	-300
532	20220928	14550	15000	15150	14050	197431	2850303000	00	0.00	N	5	-500
533	20220927	15050	14900	15300	14550	162089	2402588750	00	0.00	N	5	-150
534	20220926	15200	15000	15500	14950	208171	3171832500	00	0.00	N	5	-150
535	20220923	15350	15500	15950	15000	199356	3055390500	00	0.00	N	5	-200
536	20220922	15550	16000	16200	15350	362266	5635608250	00	0.00	N	5	-850
537	20220921	16400	16950	17000	16050	281743	4620149450	01	-50.00	N	5	-400
538	20220920	16800	16700	17075	16625	341492	5730409250	00	0.00	N	2	150
539	20220919	16650	16750	17325	16600	339326	5719766150	00	0.00	N	2	50
540	20220916	16600	16500	16800	16425	191082	3170866050	00	0.00	N	5	-50
541	20220915	16650	16650	16750	16450	134596	2236642150	00	0.00	N	2	75
542	20220914	16575	16550	16825	16350	302556	5021596950	00	0.00	N	5	-800
543	20220913	17375	16475	17600	16475	505138	8711121600	00	0.00	N	2	1200
544	20220908	16175	16525	16725	16175	319244	5233641850	00	0.00	N	5	-125
545	20220907	16300	16125	16500	15775	353906	5739489400	00	0.00	N	2	50
546	20220906	16250	16600	16625	15875	439112	7127914750	00	0.00	N	5	-125
547	20220905	16375	16150	17250	15725	756650	12445501300	00	0.00	N	2	200
548	20220902	16175	16725	16800	16100	310908	5075969500	00	0.00	N	5	-525
549	20220901	16700	16800	16975	16625	179360	3003516950	00	0.00	N	5	-450
550	20220831	17150	16475	17300	16475	194010	3295620000	00	0.00	N	2	350
551	20220830	16800	16750	16900	16425	585678	9741243300	00	0.00	N	2	50
552	20220829	16750	16900	17100	16650	367706	6181324050	00	0.00	N	5	-850
553	20220826	17600	17925	18150	17550	222142	3948067600	00	0.00	N	5	-50
554	20220825	17650	17450	17725	17175	216340	3780968450	00	0.00	N	2	250
555	20220824	17400	17425	17575	17200	250650	4343497050	00	0.00	N	2	100
556	20220823	17300	17225	17725	17025	398670	6913361600	00	0.00	N	5	-150
557	20220822	17450	17500	17625	17200	271560	4712615100	00	0.00	N	5	-375
558	20220819	17825	18350	18375	17825	185314	3333402800	00	0.00	N	5	-325
559	20220818	18150	17875	18175	17700	148382	2670872350	00	0.00	N	2	25
560	20220817	18125	18400	18400	17950	178508	3229832350	00	0.00	N	5	-250
561	20220816	18375	18100	18525	17975	365742	6709599150	00	0.00	N	2	550
562	20220812	17825	17575	18025	17475	261220	4661461200	00	0.00	N	2	250
563	20220811	17575	17600	17900	17375	360310	6356350200	00	0.00	N	2	375
564	20220810	17200	17400	17600	17150	374818	6478077350	00	0.00	N	5	-575
565	20220809	17775	17750	17825	17325	525116	9236296350	00	0.00	N	5	-150
566	20220808	17925	18100	18150	17700	316698	5639852350	00	0.00	N	5	-350
567	20220805	18275	18525	18525	17975	246324	4480234200	00	0.00	N	5	-75
568	20220804	18350	18250	18625	18150	419676	7716388950	00	0.00	N	2	350
569	20220803	18000	18450	18500	17625	660588	11845887550	00	0.00	N	5	-525
570	20220802	18525	19425	19550	18475	588914	11056404100	00	0.00	N	5	-975
571	20220801	19500	19825	19850	19400	208420	4066269900	00	0.00	N	5	-275
572	20220729	19775	20050	20175	19675	179200	3563467600	00	0.00	N	2	25
573	20220728	19750	20000	20225	19500	247040	4910488650	00	0.00	N	2	250
574	20220727	19500	19600	19925	19300	313808	6121516700	00	0.00	N	5	-100
575	20220726	19600	19325	19750	19300	149806	2923715350	00	0.00	N	5	-75
576	20220725	19675	19625	19925	19325	156362	3059359300	00	0.00	N	5	-150
577	20220722	19825	20225	20225	19775	144724	2884488800	00	0.00	N	5	-125
578	20220721	19950	19675	20125	19600	314144	6246775600	00	0.00	N	2	275
579	20220720	19675	20225	20225	19575	226760	4502098950	00	0.00	N	3	0
580	20220719	19675	19725	19725	19175	201704	3916438200	00	0.00	N	5	-50
581	20220718	19725	19600	19950	19550	264604	5206422050	00	0.00	N	2	375
582	20220715	19350	19725	20100	19150	380550	7473024100	00	0.00	N	5	-50
583	20220714	19400	18825	19650	18600	291550	5616165650	00	0.00	N	2	325
584	20220713	19075	18700	19175	18475	232324	4396169500	00	0.00	N	2	450
585	20220712	18625	19500	19550	18475	391968	7359112350	00	0.00	N	5	-1150
586	20220711	19775	19400	20050	19125	279916	5504401900	00	0.00	N	2	375
587	20220708	19400	19475	19875	19275	341302	6684396000	00	0.00	N	2	350
588	20220707	19050	18925	19475	18775	322342	6146993100	00	0.00	N	2	375
589	20220706	18675	19175	19500	18625	374302	7130249650	00	0.00	N	5	-500
590	20220705	19175	18750	19925	18450	730916	14143112050	00	0.00	N	2	900
591	20220704	18275	18525	18825	17750	327838	5986407950	00	0.00	N	5	-250
592	20220701	18525	18825	19425	18375	289832	5456715000	00	0.00	N	5	-75
593	20220630	18600	18625	18900	18450	190344	3552041900	00	0.00	N	5	-200
594	20220629	18800	18900	19250	18550	227782	4291176950	00	0.00	N	5	-475
595	20220628	19275	19350	19575	18850	245570	4711313900	00	0.00	N	5	-25
596	20220627	19300	19175	19700	18575	426574	8257478150	00	0.00	N	2	550
597	20220624	18750	17050	18800	17050	563116	10327579150	00	0.00	N	2	1750
598	20220623	17000	17725	18150	17000	371310	6474845950	00	0.00	N	5	-700
599	20220622	17700	18650	18675	17650	388492	6991793200	00	0.00	N	5	-950
600	20220621	18650	17825	18800	17825	444316	8199810400	00	0.00	N	2	1075
601	20220620	17575	18500	18625	17475	354336	6276474650	00	0.00	N	5	-750
602	20220617	18325	18375	18575	18075	368972	6742198700	00	0.00	N	5	-550
603	20220616	18875	19400	19450	18875	302902	5806296300	00	0.00	N	5	-125
604	20220615	19000	19425	19475	18775	219536	4176711400	00	0.00	N	5	-425
605	20220614	19425	19200	19675	18875	410796	7903807550	00	0.00	N	5	-275
606	20220613	19700	20000	20175	19500	396158	7842821800	00	0.00	N	5	-1000
607	20220610	20700	20925	21025	20550	299326	6211065900	00	0.00	N	5	-625
608	20220609	21325	21200	21400	20750	333738	7019549850	00	0.00	N	2	125
609	20220608	21200	21550	21650	21100	252496	5373092750	00	0.00	N	5	-250
610	20220607	21450	22350	22425	21375	415132	8985894800	00	0.00	N	5	-1025
611	20220603	22475	22575	22775	22275	180882	4073357300	00	0.00	N	2	225
612	20220602	22250	22400	22500	22125	199782	4452664700	00	0.00	N	5	-375
613	20220531	22625	22775	22800	22125	226974	5081657250	00	0.00	N	2	75
614	20220530	22550	22500	22700	22350	112780	2540306000	00	0.00	N	2	325
615	20220527	22225	22475	22550	22025	144102	3205309100	00	0.00	N	2	125
616	20220526	22100	22750	22775	21925	227288	5065673100	00	0.00	N	5	-500
617	20220525	22600	22550	22750	22175	220202	4954774100	00	0.00	N	2	275
618	20220524	22325	23500	23525	22275	468192	10646089750	00	0.00	N	5	-1300
619	20220523	23625	23725	23775	23325	140684	3302408000	00	0.00	N	5	-25
620	20220520	23650	23775	23825	23400	181262	4272423900	00	0.00	N	2	150
621	20220519	23500	23000	23625	22925	184884	4318389600	00	0.00	N	5	-25
622	20220518	23525	24125	24200	23075	359876	8431053500	00	0.00	N	5	-300
623	20220517	23825	23700	23875	23525	146344	3468871750	00	0.00	N	2	175
624	20220516	23650	23875	24025	23425	230256	5449347000	00	0.00	N	5	-150