KissMeData/119610/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241128	24900	24900	24900	24900	0	0	00	0.00	Y	3	0
3	20241127	24900	24900	24900	24900	0	0	00	0.00	Y	0	0
4	20241126	24900	24900	24900	24900	0	0	00	0.00	Y	0	0
5	20241125	24900	24900	24900	24900	0	0	00	0.00	Y	0	0
6	20241122	24900	24900	24900	24900	0	0	00	0.00	N	0	0
7	20241121	24900	24900	24900	24900	0	0	00	0.00	N	0	0
8	20241120	24900	24900	24900	24900	0	0	00	0.00	N	0	0
9	20241119	24900	24900	24900	24900	0	0	00	0.00	N	0	0
10	20241118	24900	24900	24900	24900	0	0	00	0.00	N	0	0
11	20241115	24900	24900	24900	24900	0	0	00	0.00	N	0	0
12	20241114	24900	24900	24900	24900	0	0	00	0.00	N	0	0
13	20241113	24900	24900	24900	24900	0	0	00	0.00	N	0	0
14	20241112	24900	24900	24900	24900	0	0	00	0.00	N	0	0
15	20241111	24900	24900	24900	24900	0	0	00	0.00	N	0	0
16	20241108	24900	24900	24900	24900	0	0	00	0.00	N	0	0
17	20241107	24900	24900	24900	24900	0	0	00	0.00	N	0	0
18	20241106	24900	24900	24900	24900	0	0	00	0.00	N	0	0
19	20241105	24900	24900	24900	24900	0	0	00	0.00	N	0	0
20	20241104	24900	24900	24900	24900	0	0	00	0.00	N	0	0
21	20241101	24900	24900	24900	24900	0	0	00	0.00	N	0	0
22	20241031	24900	24900	24900	24900	0	0	00	0.00	N	0	0
23	20241030	24900	24900	24900	24900	0	0	00	0.00	N	0	0
24	20241029	24900	24900	24900	24900	0	0	00	0.00	N	0	0
25	20241028	24900	24900	24900	24900	0	0	00	0.00	N	0	0
26	20241025	24900	24900	24900	24900	0	0	00	0.00	N	0	0
27	20241024	24900	24900	24900	24900	0	0	00	0.00	N	0	0
28	20241023	24900	24900	24900	24900	0	0	00	0.00	N	0	0
29	20241022	24900	24900	24900	24900	0	0	00	0.00	N	0	0
30	20241021	24900	24900	24900	24900	0	0	00	0.00	N	0	0
31	20241018	24900	24900	24900	24900	0	0	00	0.00	N	0	0
32	20241017	24900	24900	24900	24900	0	0	00	0.00	N	0	0
33	20241016	24900	24900	24900	24900	0	0	00	0.00	N	0	0
34	20241015	24900	24900	24900	24900	0	0	00	0.00	N	0	0
35	20241014	24900	24900	24900	24900	0	0	00	0.00	N	0	0
36	20241011	24900	24900	24900	24900	0	0	00	0.00	N	0	0
37	20241010	24900	24900	24900	24900	0	0	00	0.00	N	0	0
38	20241008	24900	24900	24900	24900	0	0	00	0.00	N	0	0
39	20241007	24900	24900	24900	24900	0	0	00	0.00	N	0	0
40	20241004	24900	24900	24900	24900	0	0	00	0.00	N	0	0
41	20241002	24900	24900	24900	24900	0	0	00	0.00	N	0	0
42	20240930	24900	24900	24900	24900	0	0	00	0.00	N	0	0
43	20240927	24900	24900	24900	24900	0	0	00	0.00	N	0	0
44	20240926	24900	24900	24900	24900	0	0	00	0.00	N	0	0
45	20240925	24900	24900	24900	24900	0	0	00	0.00	N	0	0
46	20240924	24900	24900	24900	24900	0	0	00	0.00	N	0	0
47	20240923	24900	24900	24900	24900	0	0	00	0.00	N	0	0
48	20240920	24900	24900	24900	24900	0	0	00	0.00	N	0	0
49	20240919	24900	24900	24900	24900	0	0	00	0.00	N	0	0
50	20240913	24900	24900	24900	24900	0	0	00	0.00	N	0	0
51	20240912	24900	24900	24900	24900	0	0	00	0.00	N	0	0
52	20240911	24900	24900	24900	24900	0	0	00	0.00	N	0	0
53	20240910	24900	24900	24900	24900	0	0	00	0.00	N	0	0
54	20240909	24900	24900	24900	24900	0	0	00	0.00	N	0	0
55	20240906	24900	24900	24900	24900	0	0	00	0.00	N	0	0
56	20240905	24900	24900	24900	24900	0	0	00	0.00	N	0	0
57	20240904	24900	24900	24900	24900	0	0	00	0.00	N	0	0
58	20240903	24900	24900	24900	24900	0	0	00	0.00	N	0	0
59	20240902	24900	24900	24900	24900	0	0	00	0.00	N	0	0
60	20240830	24900	24900	24900	24900	0	0	00	0.00	N	0	0
61	20240829	24900	24900	24900	24900	0	0	00	0.00	N	0	0
62	20240828	24900	24900	24900	24900	0	0	00	0.00	N	0	0
63	20240827	24900	24900	24900	24900	0	0	00	0.00	N	0	0
64	20240826	24900	24900	24900	24900	0	0	00	0.00	N	0	0
65	20240823	24900	24900	24900	24900	0	0	00	0.00	N	0	0
66	20240822	24900	24900	24900	24900	0	0	00	0.00	N	0	0
67	20240821	24900	24900	24900	24900	0	0	00	0.00	N	0	0
68	20240820	24900	24900	24900	24900	0	0	00	0.00	N	0	0
69	20240819	24900	24900	24900	24900	0	0	00	0.00	N	0	0
70	20240816	24900	24900	24900	24900	0	0	00	0.00	N	0	0
71	20240814	24900	24900	24900	24900	0	0	00	0.00	N	0	0
72	20240813	24900	24900	24900	24900	0	0	00	0.00	N	0	0
73	20240812	24900	24900	24900	24900	0	0	00	0.00	N	0	0
74	20240809	24900	24900	24900	24900	0	0	00	0.00	N	0	0
75	20240808	24900	24900	24900	24900	0	0	00	0.00	N	0	0
76	20240807	24900	24900	24900	24900	0	0	00	0.00	N	0	0
77	20240806	24900	24900	24900	24900	0	0	00	0.00	N	0	0
78	20240805	24900	24900	24900	24900	0	0	00	0.00	N	0	0
79	20240802	24900	24900	24900	24900	0	0	00	0.00	N	0	0
80	20240801	24900	24900	24900	24900	0	0	00	0.00	N	0	0
81	20240731	24900	24900	24900	24900	0	0	00	0.00	N	0	0
82	20240730	24900	24900	24900	24900	0	0	00	0.00	N	0	0
83	20240729	24900	24900	24900	24900	0	0	00	0.00	N	0	0
84	20240726	24900	24900	24900	24900	0	0	00	0.00	N	0	0
85	20240725	24900	24900	24900	24900	0	0	00	0.00	N	0	0
86	20240724	24900	24900	24900	24900	0	0	00	0.00	N	0	0
87	20240723	24900	24900	24900	24900	0	0	00	0.00	N	0	0
88	20240722	24900	24900	24900	24900	0	0	00	0.00	N	0	0
89	20240719	24900	24900	24900	24900	0	0	00	0.00	N	0	0
90	20240718	24900	24900	24900	24900	0	0	00	0.00	N	0	0
91	20240717	24900	24900	24900	24900	0	0	00	0.00	N	0	0
92	20240716	24900	24900	24900	24900	0	0	00	0.00	N	0	0
93	20240715	24900	24900	24900	24900	0	0	00	0.00	N	0	0
94	20240712	24900	24900	24900	24900	0	0	00	0.00	N	0	0
95	20240711	24900	24900	24900	24900	0	0	00	0.00	N	0	0
96	20240710	24900	24900	24900	24900	0	0	00	0.00	N	0	0
97	20240709	24900	24900	24900	24900	0	0	00	0.00	N	0	0
98	20240708	24900	24900	24900	24900	0	0	00	0.00	N	0	0
99	20240705	24900	24900	24900	24900	0	0	00	0.00	N	0	0
100	20240704	24900	24900	24900	24900	0	0	00	0.00	N	0	0
101	20240703	24900	24900	24900	24900	0	0	00	0.00	N	0	0
102	20240702	24900	24900	24900	24900	0	0	00	0.00	N	0	0
103	20240701	24900	24900	24900	24900	0	0	00	0.00	N	0	0
104	20240628	24900	24900	24900	24900	0	0	00	0.00	N	0	0
105	20240627	24900	24900	24900	24900	0	0	00	0.00	N	0	0
106	20240626	24900	24900	24900	24900	0	0	00	0.00	N	0	0
107	20240625	24900	24900	24900	24900	0	0	00	0.00	N	0	0
108	20240624	24900	24900	24900	24900	0	0	00	0.00	N	0	0
109	20240621	24900	24900	24900	24900	0	0	00	0.00	N	0	0
110	20240620	24900	24900	24900	24900	0	0	00	0.00	N	0	0
111	20240619	24900	24900	24900	24900	0	0	00	0.00	N	0	0
112	20240618	24900	24900	24900	24900	0	0	00	0.00	N	0	0
113	20240617	24900	24900	24900	24900	0	0	00	0.00	N	0	0
114	20240614	24900	24900	24900	24900	0	0	00	0.00	N	0	0
115	20240613	24900	24900	24900	24900	0	0	00	0.00	N	0	0
116	20240612	24900	24900	24900	24900	0	0	00	0.00	N	0	0
117	20240611	24900	24900	24900	24900	0	0	00	0.00	N	0	0
118	20240610	24900	24900	24900	24900	0	0	00	0.00	N	0	0
119	20240607	24900	24900	24900	24900	0	0	00	0.00	N	0	0
120	20240605	24900	24900	24900	24900	0	0	00	0.00	N	0	0
121	20240604	24900	24900	24900	24900	0	0	00	0.00	N	0	0
122	20240603	24900	24900	24900	24900	0	0	00	0.00	N	0	0
123	20240531	24900	24900	24900	24900	0	0	00	0.00	N	0	0
124	20240530	24900	24900	24900	24900	0	0	00	0.00	N	0	0
125	20240529	24900	24900	24900	24900	0	0	00	0.00	N	0	0
126	20240528	24900	24900	24900	24900	0	0	00	0.00	N	0	0
127	20240527	24900	24900	24900	24900	0	0	00	0.00	N	0	0
128	20240524	24900	24900	24900	24900	0	0	00	0.00	N	0	0
129	20240523	24900	24900	24900	24900	0	0	00	0.00	N	0	0
130	20240522	24900	24900	24900	24900	0	0	00	0.00	N	0	0
131	20240521	24900	24900	24900	24900	0	0	00	0.00	N	0	0
132	20240520	24900	24900	24900	24900	0	0	00	0.00	N	0	0
133	20240517	24900	24900	24900	24900	0	0	00	0.00	N	0	0
134	20240516	24900	24900	24900	24900	0	0	00	0.00	N	0	0
135	20240514	24900	24900	24900	24900	0	0	00	0.00	N	0	0
136	20240513	24900	24900	24900	24900	0	0	00	0.00	N	0	0
137	20240510	24900	24900	24900	24900	0	0	00	0.00	N	0	0
138	20240509	24900	24900	24900	24900	0	0	00	0.00	N	0	0
139	20240508	24900	24900	24900	24900	0	0	00	0.00	N	0	0
140	20240507	24900	24900	24900	24900	0	0	00	0.00	N	0	0
141	20240503	24900	24900	24900	24900	0	0	00	0.00	N	0	0
142	20240502	24900	24900	24900	24900	0	0	00	0.00	N	0	0
143	20240430	24900	24900	24900	24900	0	0	00	0.00	N	0	0
144	20240429	24900	24900	24900	24900	0	0	00	0.00	N	0	0
145	20240426	24900	24900	24900	24900	0	0	00	0.00	N	0	0
146	20240425	24900	24900	24900	24900	0	0	00	0.00	N	0	0
147	20240424	24900	24900	24900	24900	0	0	00	0.00	N	0	0
148	20240423	24900	24900	24900	24900	0	0	00	0.00	N	0	0
149	20240422	24900	24900	24900	24900	0	0	00	0.00	N	0	0
150	20240419	24900	24900	24900	24900	0	0	00	0.00	N	0	0
151	20240418	24900	24900	24900	24900	0	0	00	0.00	N	0	0
152	20240417	24900	24900	24900	24900	0	0	00	0.00	N	0	0
153	20240416	24900	24900	24900	24900	0	0	00	0.00	N	0	0
154	20240415	24900	24900	24900	24900	0	0	00	0.00	N	0	0
155	20240412	24900	24900	24900	24900	0	0	00	0.00	N	0	0
156	20240411	24900	24900	24900	24900	0	0	00	0.00	N	0	0
157	20240409	24900	24900	24900	24900	0	0	00	0.00	N	0	0
158	20240408	24900	24900	24900	24900	0	0	00	0.00	N	0	0
159	20240405	24900	27500	28750	23300	1304707	32898947600	00	0.00	N	5	-4650
160	20240404	29550	28200	29650	27850	118517	3417957150	00	0.00	N	2	1500
161	20240403	28050	28500	28750	27900	87859	2469159350	00	0.00	N	5	-850
162	20240402	28900	29250	29500	28150	132566	3785335800	00	0.00	N	5	-500
163	20240401	29400	29800	29800	28550	168319	4902350150	00	0.00	N	5	-250
164	20240329	29650	28900	30350	28250	174465	5120552750	00	0.00	N	2	600
165	20240328	29050	29350	29600	28400	236639	6822270750	00	0.00	N	5	-550
166	20240327	29600	30100	30250	28800	187350	5478649400	00	0.00	N	5	-800
167	20240326	30400	30950	31150	30000	109031	3336459850	00	0.00	N	5	-600
168	20240325	31000	30650	31300	30050	210079	6434843500	00	0.00	N	2	300
169	20240322	30700	30600	31950	27600	747496	22873332800	00	0.00	N	5	-2550
170	20240321	33250	33150	33900	32450	129861	4326251000	00	0.00	N	2	100
171	20240320	33150	34000	34200	32550	105038	3508747400	00	0.00	N	5	-850
172	20240319	34000	32500	34550	32500	220089	7398678900	00	0.00	N	2	1200
173	20240318	32800	32200	33400	31200	172250	5586467050	00	0.00	N	2	600
174	20240315	32200	33350	33350	31800	133840	4330900100	00	0.00	N	5	-1150
175	20240314	33350	32300	33750	32200	235413	7777117800	00	0.00	N	2	800
176	20240313	32550	30200	32700	30100	465411	14652602050	00	0.00	N	2	3500
177	20240312	29050	28300	29500	28100	117741	3350306450	00	0.00	N	2	650
178	20240311	28400	28400	28900	28050	37817	1079928850	00	0.00	N	2	50
179	20240308	28350	29350	29350	28000	89392	2547179100	00	0.00	N	5	-700
180	20240307	29050	29850	30350	28850	75497	2213960300	00	0.00	N	5	-1000
181	20240306	30050	29550	30150	29100	159575	4727270600	00	0.00	N	2	1200
182	20240305	28850	28550	28950	28150	60265	1729514050	00	0.00	N	2	450
183	20240304	28400	28900	28900	28000	70272	1994292150	00	0.00	N	5	-200
184	20240229	28600	28450	28800	28350	23966	686251800	00	0.00	N	5	-50
185	20240228	28650	28750	28950	28300	55910	1594101400	00	0.00	N	2	50
186	20240227	28600	29250	29800	28400	117668	3376070150	00	0.00	N	5	-900
187	20240226	29500	30500	30500	29350	83782	2493244950	00	0.00	N	5	-700
188	20240223	30200	31250	31650	30200	145146	4464869300	00	0.00	N	5	-1550
189	20240222	31750	31650	32100	31400	75350	2392993100	00	0.00	N	2	300
190	20240221	31450	32300	32350	31250	76119	2407822850	00	0.00	N	5	-850
191	20240220	32300	31950	32450	31500	121072	3855931250	00	0.00	N	2	300
192	20240219	32000	32600	32800	31150	209198	6637268600	00	0.00	N	5	-750
193	20240216	32750	32050	33500	31750	215047	6955337150	00	0.00	N	2	850
194	20240215	31900	32000	33350	31550	242456	7924465050	00	0.00	N	5	-900
195	20240214	32800	31150	33650	30950	296978	9701726450	00	0.00	N	2	1100
196	20240213	31700	31900	32000	30750	148680	4650220900	00	0.00	N	5	-250
197	20240208	31950	30700	32300	30400	239505	7554336850	00	0.00	N	2	1400
198	20240207	30550	29550	31050	28950	181382	5446614300	00	0.00	N	2	1100
199	20240206	29450	29100	29750	28800	92119	2701820250	00	0.00	N	3	0
200	20240205	29450	29100	30600	28950	185266	5470357200	00	0.00	N	2	400
201	20240202	29050	29200	29850	28600	109916	3193558100	00	0.00	N	5	-150
202	20240201	29200	29600	29950	28750	179221	5228930950	00	0.00	N	5	-200
203	20240131	29400	27500	30200	27200	337479	9871685000	00	0.00	N	2	2100
204	20240130	27300	28300	28350	26750	100249	2728475900	00	0.00	N	5	-700
205	20240129	28000	29100	29100	27750	63717	1793106400	00	0.00	N	5	-600
206	20240126	28600	28250	28950	27800	29490	844489250	00	0.00	N	2	500
207	20240125	28100	27850	28150	27500	29172	812613550	00	0.00	N	2	400
208	20240124	27700	27850	28150	27450	37158	1028918700	00	0.00	N	5	-300
209	20240123	28000	27750	28250	27350	43437	1212404750	00	0.00	N	2	50
210	20240122	27950	28100	28200	27550	104996	2823736050	00	0.00	N	2	150
211	20240119	27800	28200	28350	27350	82590	2289241600	00	0.00	N	5	-250
212	20240118	28050	28150	28700	27850	42554	1199523700	00	0.00	N	5	-300
213	20240117	28350	28750	28800	28250	38273	1087019300	00	0.00	N	5	-400
214	20240116	28750	28750	29200	28350	23674	682009900	00	0.00	N	3	0
215	20240115	28750	29000	29400	28650	45378	1310407650	00	0.00	N	5	-500
216	20240112	29250	29600	29850	29000	51848	1514655350	00	0.00	N	5	-550
217	20240111	29800	29900	30000	29500	23700	706564900	00	0.00	N	5	-50
218	20240110	29850	29800	30200	29500	40063	1194768700	00	0.00	N	5	-100
219	20240109	29950	29900	30050	29450	50459	1501700700	00	0.00	N	2	300
220	20240108	29650	29500	29950	29100	40678	1201983400	00	0.00	N	2	200
221	20240105	29450	29900	30200	29450	68914	2047829850	00	0.00	N	5	-600
222	20240104	30050	31100	31100	29800	123618	3719417550	00	0.00	N	5	-1150
223	20240103	31200	31700	32100	30900	57640	1812362200	00	0.00	N	5	-700
224	20240102	31900	31500	32350	31300	54019	1714752250	00	0.00	N	2	300
225	20231228	31600	31950	32250	31450	27863	883070050	00	0.00	N	5	-350
226	20231227	31950	31500	32100	31250	42834	1360273650	02	0.00	N	2	600
227	20231226	31350	31500	32000	31200	31450	989886650	00	0.00	N	5	-350
228	20231222	31700	31450	31850	31000	65593	2066569900	00	0.00	N	2	250
229	20231221	31450	31700	31950	31150	82882	2606555300	00	0.00	N	5	-500
230	20231220	31950	32550	32700	31800	69972	2246555850	00	0.00	N	5	-600
231	20231219	32550	32650	33100	32150	72034	2349317150	00	0.00	N	5	-100
232	20231218	32650	32600	33350	32300	48886	1607907050	00	0.00	N	2	50
233	20231215	32600	32900	33350	32300	85194	2799331900	00	0.00	N	5	-450
234	20231214	33050	33700	34150	32400	118478	3913903850	00	0.00	N	5	-400
235	20231213	33450	33000	33850	32800	113752	3786331250	00	0.00	N	5	-250
236	20231212	33700	33500	34450	32300	146913	4958571750	00	0.00	N	5	-300
237	20231211	34000	33500	34900	32650	427994	14493621000	00	0.00	N	2	1900
238	20231208	32100	31300	33450	31000	616147	19888624850	00	0.00	N	2	800
239	20231207	31300	30050	31400	29350	102766	3148705900	00	0.00	N	2	1550
240	20231206	29750	29500	30150	29300	42761	1275080250	00	0.00	N	2	250
241	20231205	29500	29100	29600	28800	41245	1209687150	00	0.00	N	2	450
242	20231204	29050	29150	29250	28600	51060	1474154450	00	0.00	N	2	150
243	20231201	28900	28800	29300	28700	27816	805297150	00	0.00	N	3	0
244	20231130	28900	29050	29350	28800	32421	941956700	00	0.00	N	2	100
245	20231129	28800	28950	29050	28550	47794	1377338000	00	0.00	N	2	100
246	20231128	28700	29350	29350	28600	71595	2068130950	00	0.00	N	5	-450
247	20231127	29150	30350	30350	29100	112630	3310433200	00	0.00	N	5	-1200
248	20231124	30350	31200	31400	29850	130911	3970675400	00	0.00	N	5	-850
249	20231123	31200	29800	31700	29700	305408	9428014300	00	0.00	N	2	1700
250	20231122	29500	29800	30500	28850	296931	8706921450	00	0.00	N	5	-800
251	20231121	30300	29950	34250	29600	881417	28022580650	00	0.00	N	2	700
252	20231120	29600	29300	29950	29050	33646	992730800	00	0.00	N	2	150
253	20231117	29450	30600	30600	29200	51116	1517535900	00	0.00	N	5	-550
254	20231116	30000	30200	30850	29850	72245	2186086050	00	0.00	N	5	-350
255	20231115	30350	29550	31000	28700	269382	8117674300	00	0.00	N	2	1150
256	20231114	29200	30350	30900	27850	183868	5335545450	00	0.00	N	5	-1100
257	20231113	30300	30950	31500	30150	54154	1654204050	00	0.00	N	5	-800
258	20231110	31100	30950	31850	30450	63837	1984100150	00	0.00	N	5	-350
259	20231109	31450	32100	32650	31400	16232	513727850	00	0.00	N	5	-650
260	20231108	32100	31700	33200	31700	46634	1512545700	00	0.00	N	2	400
261	20231107	31700	31300	32750	31250	37394	1185668000	00	0.00	N	2	450
262	20231106	31250	31900	31900	30850	28119	877801600	00	0.00	N	2	50
263	20231103	31200	31300	31550	30250	37625	1166796450	00	0.00	N	2	600
264	20231102	30600	30150	30900	30100	38844	1185597350	00	0.00	N	2	500
265	20231101	30100	30750	30950	30050	33888	1031652850	00	0.00	N	5	-600
266	20231031	30700	30250	31150	30050	24149	744783200	00	0.00	N	2	450
267	20231030	30250	30500	30800	29750	88771	2685367400	00	0.00	N	5	-450
268	20231027	30700	30600	31250	30350	17478	539748700	00	0.00	N	2	150
269	20231026	30550	30900	31500	30200	37866	1159060550	00	0.00	N	5	-1000
270	20231025	31550	31800	32250	31050	41369	1308909050	00	0.00	N	2	150
271	20231024	31400	30900	31750	30050	64011	1980033800	00	0.00	N	2	1650
272	20231023	29750	30250	30900	29100	67341	2021191000	00	0.00	N	5	-500
273	20231020	30250	30650	31100	29000	130125	3870620100	00	0.00	N	5	-800
274	20231019	31050	32700	32700	30800	82935	2608855850	00	0.00	N	5	-1800
275	20231018	32850	33100	33500	32400	40853	1339745200	00	0.00	N	5	-700
276	20231017	33550	33000	33550	32750	26855	890225500	00	0.00	N	2	550
277	20231016	33000	33450	34000	33000	32480	1082407650	00	0.00	N	5	-1000
278	20231013	34000	34400	34600	33750	8919	304264550	00	0.00	N	5	-400
279	20231012	34400	33250	34700	33250	17686	607825150	00	0.00	N	2	1150
280	20231011	33250	34000	34150	33100	40056	1340589950	00	0.00	N	3	0
281	20231010	33250	34600	34600	33050	59010	1986590000	00	0.00	N	5	-800
282	20231006	34050	34700	34750	33700	35593	1216363600	00	0.00	N	5	-650
283	20231005	34700	35100	35300	34450	33049	1151003200	00	0.00	N	5	-650
284	20231004	35350	36250	36250	34300	46721	1628902650	00	0.00	N	5	-1050
285	20230927	36400	35000	36400	34700	14575	517562900	00	0.00	N	2	750
286	20230926	35650	36250	36750	35100	32144	1140887400	00	0.00	N	5	-550
287	20230925	36200	36200	36850	35900	21891	801221650	00	0.00	N	5	-100
288	20230922	36300	36050	36500	35500	30002	1080126350	00	0.00	N	5	-550
289	20230921	36850	36500	37100	36100	49025	1788146800	00	0.00	N	5	-500
290	20230920	37350	37700	37900	36600	34206	1274381850	00	0.00	N	5	-50
291	20230919	37400	36850	37700	36100	70564	2608864800	00	0.00	N	2	500
292	20230918	36900	35600	37350	35250	119586	4396293550	00	0.00	N	2	1050
293	20230915	35850	33600	36150	33550	117006	4162549150	00	0.00	N	2	2300
294	20230914	33550	33800	34150	33400	17212	582554950	00	0.00	N	2	100
295	20230913	33450	34500	34800	33400	36719	1240265950	00	0.00	N	5	-750
296	20230912	34200	36000	36000	34100	96409	3325921700	00	0.00	N	5	-1150
297	20230911	35350	34900	35700	33950	44438	1560814150	00	0.00	N	2	650
298	20230908	34700	33800	34800	33750	27014	930472000	00	0.00	N	2	1200
299	20230907	33500	33900	34500	33500	22441	760080700	00	0.00	N	5	-400
300	20230906	33900	34100	34900	33900	28880	988812500	00	0.00	N	5	-500
301	20230905	34400	35200	35250	34100	35689	1229090100	00	0.00	N	5	-800
302	20230904	35200	35250	35500	34650	34705	1217487800	00	0.00	N	5	-50
303	20230901	35250	36500	36550	35050	71454	2545747000	00	0.00	N	5	-1250
304	20230831	36500	35800	36900	34700	57701	2098662400	00	0.00	N	2	700
305	20230830	35800	36300	36500	35750	24627	886773750	00	0.00	N	5	-150
306	20230829	35950	34850	35950	34850	19140	679680600	00	0.00	N	2	700
307	20230828	35250	35000	35800	34750	31107	1092425300	00	0.00	N	2	300
308	20230825	34950	35600	37450	34950	74864	2719983250	00	0.00	N	5	-1250
309	20230824	36200	36100	36700	35550	54766	1981587750	00	0.00	N	2	250
310	20230823	35950	34900	36100	34900	64343	2304377100	00	0.00	N	2	1050
311	20230822	34900	35000	35550	34750	40954	1441814900	00	0.00	N	5	-100
312	20230821	35000	35300	35700	34750	35339	1247238550	00	0.00	N	5	-300
313	20230818	35300	34500	36000	33700	114827	4031254400	00	0.00	N	2	800
314	20230817	34500	33900	34550	32700	44462	1494379350	00	0.00	N	2	600
315	20230816	33900	34400	34400	33500	17613	598653450	00	0.00	N	5	-500
316	20230814	34400	34500	34800	33200	31303	1080047350	00	0.00	N	2	100
317	20230811	34300	33250	34600	33000	64127	2171324050	00	0.00	N	2	900
318	20230810	33400	32900	33950	32750	33694	1126807350	00	0.00	N	2	100
319	20230809	33300	33100	33350	32600	16348	539844850	00	0.00	N	5	-100
320	20230808	33400	33750	34200	33100	24951	836197250	00	0.00	N	5	-650
321	20230807	34050	33300	34200	32800	34430	1161023100	00	0.00	N	2	750
322	20230804	33300	33200	34000	33200	19623	658648100	00	0.00	N	5	-50
323	20230803	33350	32750	34000	32500	35633	1187624550	00	0.00	N	2	600
324	20230802	32750	33450	33650	32600	76860	2529007500	00	0.00	N	5	-950
325	20230801	33700	34500	34500	33250	58994	1992720250	00	0.00	N	5	-800
326	20230731	34500	35250	35250	34400	37680	1307782800	00	0.00	N	5	-750
327	20230728	35250	35400	35400	34300	37988	1328231350	00	0.00	N	2	50
328	20230727	35200	34550	35950	33750	79633	2805254350	00	0.00	N	2	1400
329	20230726	33800	34500	35150	33300	93579	3208327550	00	0.00	N	2	50
330	20230725	33750	33400	34200	33400	35622	1207963850	00	0.00	N	3	0
331	20230724	33750	34650	35150	33250	103651	3521835300	00	0.00	N	5	-1250
332	20230721	35000	35350	35350	34500	48370	1690374750	00	0.00	N	2	150
333	20230720	34850	35000	35550	34650	49386	1729754250	00	0.00	N	3	0
334	20230719	34850	35100	35700	34100	155244	5405117150	00	0.00	N	2	350
335	20230718	34500	32500	34750	32450	122398	4176012850	00	0.00	N	2	2000
336	20230717	32500	33000	33250	32400	92322	3012221400	00	0.00	N	5	-850
337	20230714	33350	33850	34000	31850	205929	6748447800	00	0.00	N	5	-750
338	20230713	34100	33500	34300	33100	50248	1695840250	00	0.00	N	2	800
339	20230712	33300	33550	33900	33000	21545	720672150	00	0.00	N	5	-50
340	20230711	33350	33650	34350	33000	46140	1543365600	00	0.00	N	5	-400
341	20230710	33750	33850	34200	31400	64942	2189909650	00	0.00	N	5	-250
342	20230707	34000	34900	35000	33950	56508	1938940750	00	0.00	N	5	-900
343	20230706	34900	34800	36850	33950	127204	4462946650	00	0.00	N	2	100
344	20230705	34800	35850	35900	34800	69243	2441198450	00	0.00	N	5	-950
345	20230704	35750	34350	36050	34100	133049	4726431700	00	0.00	N	2	850
346	20230703	34900	37700	37900	33850	371308	13028151700	00	0.00	N	5	-2000
347	20230630	36900	36700	37250	35700	92096	3395945550	00	0.00	N	2	550
348	20230629	36350	37000	37050	36250	43051	1574236250	00	0.00	N	3	0
349	20230628	36350	35800	36750	35050	101585	3634968000	00	0.00	N	2	550
350	20230627	35800	36200	36300	35250	79197	2829874400	00	0.00	N	5	-400
351	20230626	36200	35950	36500	34350	139840	4970853200	00	0.00	N	2	50
352	20230623	36150	35950	36550	35600	72092	2602786150	00	0.00	N	5	-300
353	20230622	36450	36500	37000	35500	61151	2223717000	00	0.00	N	5	-50
354	20230621	36500	37150	37300	36200	85499	3139690400	00	0.00	N	5	-650
355	20230620	37150	35950	37450	35750	160902	5937391900	00	0.00	N	2	1200
356	20230619	35950	35700	36400	35050	53804	1933629700	00	0.00	N	2	400
357	20230616	35550	35350	35850	35050	35345	1255727450	00	0.00	N	2	200
358	20230615	35350	35350	36000	34950	37750	1333758500	00	0.00	N	2	50
359	20230614	35300	36550	36750	35000	57092	2033651050	00	0.00	N	5	-1200
360	20230613	36500	35100	37200	34750	111309	4065974450	00	0.00	N	2	1500
361	20230612	35000	35550	35750	34600	58586	2051816950	00	0.00	N	5	-150
362	20230609	35150	35200	35350	34900	33573	1180933900	00	0.00	N	2	300
363	20230608	34850	34900	35200	34550	23782	829724900	00	0.00	N	5	-50
364	20230607	34900	35200	35350	34750	51133	1796866600	00	0.00	N	5	-300
365	20230605	35200	34850	35300	34050	69087	2400597750	00	0.00	N	2	450
366	20230602	34750	35350	35600	34350	50017	1739398950	00	0.00	N	5	-300
367	20230601	35050	34700	35150	33850	73932	2561278875	00	0.00	N	2	350
368	20230531	34700	35000	35450	34700	20489	717114650	00	0.00	N	5	-100
369	20230530	34800	35500	35500	34500	83523	2913712900	00	0.00	N	5	-550
370	20230526	35350	36200	36300	35100	36824	1313456050	00	0.00	N	5	-500
371	20230525	35850	36250	36600	35800	36684	1323732650	00	0.00	N	5	-400
372	20230524	36250	36300	36900	35350	27057	976004650	00	0.00	N	5	-50
373	20230523	36300	36000	36500	35750	31643	1142537350	00	0.00	N	5	-50
374	20230522	36350	37500	37500	35550	91583	3311171500	00	0.00	N	5	-850
375	20230519	37200	38000	38150	36400	59357	2205785400	00	0.00	N	5	-800
376	20230518	38000	37550	38850	36600	81486	3071397100	00	0.00	N	2	950
377	20230517	37050	36200	37350	35600	59387	2177020800	00	0.00	N	2	1300
378	20230516	35750	36500	36500	34600	90991	3226320700	00	0.00	N	5	-450
379	20230515	36200	37000	37350	36000	83838	3064997950	00	0.00	N	5	-950
380	20230512	37150	37100	37500	36650	61493	2291230050	00	0.00	N	5	-100
381	20230511	37250	36350	37500	35950	98689	3659332250	00	0.00	N	2	1450
382	20230510	35800	36700	37500	35800	56218	2059061400	00	0.00	N	5	-550
383	20230509	36350	36900	36950	35550	50388	1830150250	00	0.00	N	5	-200
384	20230508	36550	36200	37450	36100	63234	2323134300	00	0.00	N	2	350
385	20230504	36200	36300	37100	35600	83315	3028853150	00	0.00	N	2	350
386	20230503	35850	36100	36700	35600	53516	1924884250	00	0.00	N	5	-250
387	20230502	36100	35850	36300	34950	66852	2381223450	00	0.00	N	2	500
388	20230428	35600	35550	35750	35050	46245	1640057850	00	0.00	N	2	50
389	20230427	35550	34250	35950	33950	61156	2160853700	00	0.00	N	2	1300
390	20230426	34250	34950	35000	34150	82897	2851818200	00	0.00	N	5	-700
391	20230425	34950	35600	35700	34400	60944	2125949450	00	0.00	N	5	-650
392	20230424	35600	36200	36200	34700	69903	2472648300	00	0.00	N	5	-400
393	20230421	36000	37000	37600	35750	81805	2995860200	00	0.00	N	5	-700
394	20230420	36700	36500	37400	35300	89031	3224015600	00	0.00	N	2	50
395	20230419	36650	34200	37000	33500	243936	8760112500	00	0.00	N	2	2750
396	20230418	33900	33600	34500	33150	56880	1930720000	00	0.00	N	2	300
397	20230417	33600	34300	35650	33100	131391	4469100900	00	0.00	N	5	-450
398	20230414	34050	36250	36850	33950	198585	6918908000	00	0.00	N	5	-1750
399	20230413	35800	34450	36150	33750	140848	4972601600	00	0.00	N	2	1500
400	20230412	34300	32700	34950	32700	134050	4587457050	00	0.00	N	2	1400
401	20230411	32900	32500	33150	32200	42198	1382547550	00	0.00	N	5	-100
402	20230410	33000	32850	33500	32600	48852	1610165250	00	0.00	N	5	-200
403	20230407	33200	33650	33800	32750	73854	2443862000	00	0.00	N	5	-350
404	20230406	33550	32600	33950	32350	104989	3485478300	00	0.00	N	2	600
405	20230405	32950	33900	34100	32200	156863	5162861400	00	0.00	N	5	-550
406	20230404	33500	30150	33800	30150	418079	13680028550	00	0.00	N	2	3250
407	20230403	30250	29850	30450	29750	30765	926967900	00	0.00	N	2	300
408	20230331	29950	29300	30550	29150	43649	1311519650	00	0.00	N	2	750
409	20230330	29200	29650	29650	29100	16703	488879950	00	0.00	N	5	-150
410	20230329	29350	29750	29750	29100	25585	753751300	00	0.00	N	5	-50
411	20230328	29400	29350	29500	29100	12586	368641600	00	0.00	N	2	250
412	20230327	29150	29100	29450	28650	21891	638418600	00	0.00	N	2	50
413	20230324	29100	28900	29500	28650	39768	1158483600	00	0.00	N	2	500
414	20230323	28600	29150	29550	28500	63912	1846723950	00	0.00	N	5	-1000
415	20230322	29600	29550	29700	28700	61055	1786221150	00	0.00	N	2	350
416	20230321	29250	29600	29950	28950	22091	647270200	00	0.00	N	5	-350
417	20230320	29600	29800	29950	29350	35400	1046903550	00	0.00	N	5	-400
418	20230317	30000	29950	30200	29500	31621	947982650	00	0.00	N	2	250
419	20230316	29750	29500	29950	28700	22967	678071000	00	0.00	N	5	-100
420	20230315	29850	29450	30250	29150	68002	2035901200	00	0.00	N	2	950
421	20230314	28900	29700	29700	28450	71707	2067985800	00	0.00	N	5	-800
422	20230313	29700	30200	30800	29550	112187	3379570000	00	0.00	N	5	-1050
423	20230310	30750	31650	31800	30500	75073	2343609950	00	0.00	N	5	-900
424	20230309	31650	31800	31800	30550	87306	2740158200	00	0.00	N	2	950
425	20230308	30700	30550	30950	30050	37424	1148377150	00	0.00	N	2	50
426	20230307	30650	31000	31150	30150	40045	1218281500	00	0.00	N	5	-350
427	20230306	31000	31400	31600	30500	43267	1333369900	00	0.00	N	5	-350
428	20230303	31350	31450	32000	30950	88034	2763481300	00	0.00	N	3	0
429	20230302	31350	30150	31650	30000	140034	4350501200	00	0.00	N	2	1200
430	20230228	30150	29700	30300	29450	46030	1383578350	00	0.00	N	2	1000
431	20230227	29150	28950	29700	28950	19451	568207850	00	0.00	N	5	-150
432	20230224	29300	29450	29800	29000	18785	551117650	00	0.00	N	5	-150
433	20230223	29450	29850	30200	29450	36095	1072808450	00	0.00	N	5	-500
434	20230222	29950	28850	30350	28700	175463	5220039250	00	0.00	N	2	850
435	20230221	29100	28700	29250	28450	33244	958907750	00	0.00	N	2	450
436	20230220	28650	29150	29200	28600	26965	776714750	00	0.00	N	5	-500
437	20230217	29150	28850	29250	28600	27228	790839650	00	0.00	N	2	350
438	20230216	28800	29050	29400	28400	77841	2238774800	00	0.00	N	5	-150
439	20230215	28950	29750	29750	28750	62017	1804629250	00	0.00	N	5	-550
440	20230214	29500	29300	29900	29150	78082	2292677250	00	0.00	N	5	-400
441	20230213	29900	29700	30100	29300	33688	1004064700	00	0.00	N	2	400
442	20230210	29500	30150	30150	29400	25214	745113500	00	0.00	N	5	-600
443	20230209	30100	30500	30500	29800	39585	1188914600	00	0.00	N	5	-400
444	20230208	30500	31050	31200	30100	33980	1033531100	00	0.00	N	5	-500
445	20230207	31000	30100	31050	30100	50535	1547556550	00	0.00	N	2	900
446	20230206	30100	29300	30700	29250	58676	1779559500	00	0.00	N	2	450
447	20230203	29650	29950	30200	29500	32745	973103800	00	0.00	N	5	-550
448	20230202	30200	30100	30300	29850	36166	1087165150	00	0.00	N	2	450
449	20230201	29750	30350	30600	29600	36129	1085740750	00	0.00	N	5	-600
450	20230131	30350	29100	30500	28750	87455	2593297450	00	0.00	N	2	1100
451	20230130	29250	29950	29950	29000	64371	1884909100	00	0.00	N	5	-650
452	20230127	29900	30500	30500	29650	67204	2013050650	00	0.00	N	5	-600
453	20230126	30500	31000	31400	30150	58351	1786640950	00	0.00	N	5	-500
454	20230125	31000	31850	31850	30950	51544	1606369100	00	0.00	N	5	-850
455	20230120	31850	31800	32150	31450	62804	1998347850	00	0.00	N	2	50
456	20230119	31800	30750	32200	30550	253287	8024246400	00	0.00	N	2	1150
457	20230118	30650	29450	30750	29000	123608	3759803600	00	0.00	N	2	1200
458	20230117	29450	30100	30700	29350	117690	3535853800	00	0.00	N	2	50
459	20230116	29400	29050	29800	28850	59506	1749016600	00	0.00	N	2	350
460	20230113	29050	29000	29250	28300	38686	1113242450	00	0.00	N	2	50
461	20230112	29000	29300	29350	28900	16339	474099050	00	0.00	N	5	-300
462	20230111	29300	29200	29500	28650	30495	886966750	00	0.00	N	2	300
463	20230110	29000	29400	29400	28600	17810	514264200	00	0.00	N	3	0
464	20230109	29000	28700	29750	28300	80121	2329347050	00	0.00	N	2	800
465	20230106	28200	28500	28600	27750	33215	935446000	00	0.00	N	5	-250
466	20230105	28450	29300	29300	28300	25583	731293850	00	0.00	N	5	-550
467	20230104	29000	28800	29400	28700	37538	1090783750	00	0.00	N	5	-100
468	20230103	29100	28500	29300	28050	58940	1698304500	00	0.00	N	2	600
469	20230102	28500	28050	29800	27900	107188	3090918950	00	0.00	N	2	300
470	20221229	28200	28350	28500	27050	48062	1332397000	00	0.00	N	5	-150
471	20221228	28350	28400	28850	27800	34261	975831950	02	0.00	N	5	-150
472	20221227	28500	28350	28850	28050	51580	1462899800	00	0.00	N	2	200
473	20221226	28300	28650	28750	28200	45188	1286362950	00	0.00	N	5	-400
474	20221223	28700	28900	28950	28300	33654	965386000	00	0.00	N	5	-400
475	20221222	29100	28550	29350	28100	87835	2555382600	00	0.00	N	2	750
476	20221221	28350	27550	28700	27500	56875	1602577850	00	0.00	N	2	700
477	20221220	27650	27650	28150	27350	52081	1443948200	00	0.00	N	2	150
478	20221219	27500	27350	27650	27050	27023	739507800	00	0.00	N	2	100
479	20221216	27400	27050	27600	27000	26358	720308550	00	0.00	N	5	-100
480	20221215	27500	27250	27650	27000	35688	979224450	00	0.00	N	2	250
481	20221214	27250	26850	27250	26700	43958	1190906850	00	0.00	N	2	500
482	20221213	26750	26900	26900	26700	37040	992259000	00	0.00	N	2	50
483	20221212	26700	26900	27000	26600	16328	436122050	00	0.00	N	5	-50
484	20221209	26750	26700	26900	26350	23651	629449600	00	0.00	N	2	350
485	20221208	26400	26400	26900	26250	31031	822444100	00	0.00	N	2	100
486	20221207	26300	26050	26650	26000	20765	547839050	00	0.00	N	5	-100
487	20221206	26400	26550	26800	26300	17756	468943800	00	0.00	N	5	-300
488	20221205	26700	26750	26800	26450	21097	562095350	00	0.00	N	2	100
489	20221202	26600	26850	26850	26300	19399	512833050	00	0.00	N	5	-150
490	20221201	26750	26850	27000	26500	22891	610024250	00	0.00	N	3	0
491	20221130	26750	27400	27400	26550	19802	530274750	00	0.00	N	5	-250
492	20221129	27000	26750	27000	26550	13470	360505850	00	0.00	N	2	250
493	20221128	26750	27000	27000	26550	26033	695504100	00	0.00	N	5	-250
494	20221125	27000	26900	27050	26650	28041	753016900	00	0.00	N	2	150
495	20221124	26850	26500	26850	26350	36906	983242750	00	0.00	N	2	350
496	20221123	26500	26650	26650	26350	15828	419034450	00	0.00	N	2	50
497	20221122	26450	26600	26800	26200	61826	1633892150	00	0.00	N	2	200
498	20221121	26250	26500	26500	25950	16278	426341500	00	0.00	N	5	-150
499	20221118	26400	26200	26500	26050	14681	386308500	00	0.00	N	2	250
500	20221117	26150	26350	26650	26100	23961	630980850	00	0.00	N	5	-250
501	20221116	26400	26500	26650	25950	29747	780698500	00	0.00	N	2	100
502	20221115	26300	26750	26750	26050	40144	1055962200	00	0.00	N	5	-50
503	20221114	26350	26100	26400	25550	32949	856667350	00	0.00	N	2	400
504	20221111	25950	25950	26150	25600	33044	856106300	00	0.00	N	2	500
505	20221110	25450	25100	25800	25000	39255	999540250	00	0.00	N	2	150
506	20221109	25300	25250	25600	25150	13746	349207900	00	0.00	N	2	100
507	20221108	25200	24650	25250	24600	21970	550043450	00	0.00	N	2	550
508	20221107	24650	24700	24850	24400	23841	585912150	00	0.00	N	2	150
509	20221104	24500	25050	25450	24350	57838	1421372950	00	0.00	N	5	-500
510	20221103	25000	24400	25150	24250	24227	601801950	00	0.00	N	2	500
511	20221102	24500	25100	25100	24300	26739	654704700	00	0.00	N	5	-550
512	20221101	25050	24700	25100	24300	29448	726768450	00	0.00	N	2	700
513	20221031	24350	25200	25200	24300	31346	768900550	00	0.00	N	5	-700
514	20221028	25050	24600	25150	24450	33648	830559900	00	0.00	N	2	450
515	20221027	24600	24450	24800	24400	21592	529883550	00	0.00	N	3	0
516	20221026	24600	25000	25200	24250	42671	1047282150	00	0.00	N	5	-650
517	20221025	25250	24750	25450	24200	46814	1155991600	00	0.00	N	2	500
518	20221024	24750	25050	25400	24650	29550	734991000	00	0.00	N	5	-200
519	20221021	24950	25500	25600	24500	45559	1132406150	00	0.00	N	5	-700
520	20221020	25650	26150	26150	25100	23638	600759850	00	0.00	N	5	-250
521	20221019	25900	26050	26350	25700	29421	765474250	00	0.00	N	5	-150
522	20221018	26050	25450	26250	25250	36749	947509200	00	0.00	N	2	650
523	20221017	25400	25700	25800	25050	37414	948070750	00	0.00	N	5	-350
524	20221014	25750	25350	25900	24950	18319	466913700	00	0.00	N	2	850
525	20221013	24900	25500	26000	24750	37393	944809250	00	0.00	N	5	-850
526	20221012	25750	25800	25950	25050	31832	808838800	00	0.00	N	5	-350
527	20221011	26100	26150	26550	25350	37810	981614350	00	0.00	N	5	-500
528	20221007	26600	26200	26900	25800	38745	1023620400	00	0.00	N	2	600
529	20221006	26000	25300	26150	25050	14730	378978300	00	0.00	N	2	700
530	20221005	25300	25750	25750	24650	15957	400000600	00	0.00	N	3	0
531	20221004	25300	24850	25350	24550	23724	592071000	00	0.00	N	2	1300
532	20220930	24000	24450	24750	23700	19448	470543000	00	0.00	N	5	-450
533	20220929	24450	25100	25700	24450	20389	510769400	00	0.00	N	5	-650
534	20220928	25100	25250	25450	24400	30637	759557400	00	0.00	N	3	0
535	20220927	25100	25100	25250	24650	37479	932388850	00	0.00	N	3	0
536	20220926	25100	25650	26050	24750	39362	989102850	00	0.00	N	5	-850
537	20220923	25950	26800	26800	25900	21052	553588200	00	0.00	N	5	-650
538	20220922	26600	26200	26650	26000	16813	441933400	00	0.00	N	3	0
539	20220921	26600	26650	26650	26100	19290	508837200	00	0.00	N	5	-100
540	20220920	26700	26850	26900	26500	8003	213516700	00	0.00	N	2	200
541	20220919	26500	27000	27300	26200	23667	631128100	00	0.00	N	5	-600
542	20220916	27100	27550	27600	27050	17242	470227700	00	0.00	N	5	-300
543	20220915	27400	28050	28250	27300	38821	1075435350	00	0.00	N	5	-650
544	20220914	28050	27450	28400	27350	28642	800167200	00	0.00	N	2	250
545	20220913	27800	28550	28600	27650	40240	1126189800	00	0.00	N	3	0
546	20220908	27800	27450	27800	26950	40693	1117977000	00	0.00	N	2	900
547	20220907	26900	27850	27850	26750	31110	839509550	00	0.00	N	5	-750
548	20220906	27650	27350	27900	27350	12632	349397150	00	0.00	N	2	300
549	20220905	27350	28000	28300	27300	32163	888689950	00	0.00	N	5	-800
550	20220902	28150	28000	28700	28000	33653	952737850	00	0.00	N	2	150
551	20220901	28000	28600	28750	28000	45455	1290823500	00	0.00	N	5	-750
552	20220831	28750	28200	28750	28000	40059	1136810900	00	0.00	N	2	450
553	20220830	28300	28300	28450	27700	22872	640831700	00	0.00	N	2	350
554	20220829	27950	27500	28300	27400	38124	1060581850	00	0.00	N	5	-600
555	20220826	28550	28700	28700	27950	29672	839748850	00	0.00	N	2	50
556	20220825	28500	27700	28800	27700	52750	1502241700	00	0.00	N	2	800
557	20220824	27700	27750	28050	27350	40454	1116695200	00	0.00	N	5	-50
558	20220823	27750	28200	28550	27500	59511	1656269600	00	0.00	N	5	-800
559	20220822	28550	29250	29250	28550	28525	824340400	00	0.00	N	5	-800
560	20220819	29350	29500	29900	29050	30762	907303300	00	0.00	N	5	-300
561	20220818	29650	29200	29700	28750	20906	613592800	00	0.00	N	2	450
562	20220817	29200	30300	30300	29150	51554	1525817850	00	0.00	N	5	-1250
563	20220816	30450	30000	30700	29750	44525	1341848050	00	0.00	N	2	50
564	20220812	30400	29550	30500	29100	112652	3375360800	00	0.00	N	2	1150
565	20220811	29250	29050	29350	28550	55677	1613402950	00	0.00	N	2	550
566	20220810	28700	29250	29300	28700	55399	1600493950	00	0.00	N	5	-800
567	20220809	29500	27950	29550	27900	143608	4186695250	00	0.00	N	2	1550
568	20220808	27950	28750	29150	27900	64690	1834428800	00	0.00	N	5	-400
569	20220805	28350	28300	28650	27850	41764	1180343750	00	0.00	N	2	100
570	20220804	28250	27500	28250	27300	59132	1646684300	00	0.00	N	2	950
571	20220803	27300	27300	27500	27000	31257	852362750	00	0.00	N	3	0
572	20220802	27300	27050	27500	26900	33937	921692750	00	0.00	N	2	250
573	20220801	27050	27700	27700	26700	90494	2447566150	00	0.00	N	5	-650
574	20220729	27700	28650	29000	27250	108126	3006551000	00	0.00	N	5	-900
575	20220728	28600	29050	29300	28000	34376	987774400	00	0.00	N	5	-400
576	20220727	29000	28600	29300	28300	38079	1103264100	00	0.00	N	2	400
577	20220726	28600	28550	29000	28500	12524	358770300	00	0.00	N	5	-100
578	20220725	28700	28550	29050	28550	19504	561458750	00	0.00	N	2	250
579	20220722	28450	28850	28850	28250	31000	885004550	00	0.00	N	5	-400
580	20220721	28850	29700	29700	28800	52368	1519779750	00	0.00	N	5	-850
581	20220720	29700	29000	29800	28550	69076	2015410800	00	0.00	N	2	550
582	20220719	29150	27600	29350	27600	45673	1312189050	00	0.00	N	2	1300
583	20220718	27850	28000	28800	27550	38019	1060286250	00	0.00	N	2	100
584	20220715	27750	28400	28950	27550	53568	1497558150	00	0.00	N	5	-650
585	20220714	28400	28450	28950	28100	55747	1591468350	00	0.00	N	5	-50
586	20220713	28450	27500	28900	26950	98965	2805162950	00	0.00	N	2	850
587	20220712	27600	27550	27900	26900	37886	1039938000	00	0.00	N	5	-150
588	20220711	27750	26800	27800	26800	60088	1650327550	00	0.00	N	2	1000
589	20220708	26750	27100	27450	26400	42529	1145249350	00	0.00	N	2	100
590	20220707	26650	26700	27100	25450	68064	1809798500	00	0.00	N	5	-150
591	20220706	26800	27150	27650	26400	54124	1457153100	00	0.00	N	5	-350
592	20220705	27150	26450	27350	26250	37759	1014600600	00	0.00	N	2	1050
593	20220704	26100	26850	26850	25650	33103	862431150	00	0.00	N	5	-500
594	20220701	26600	27300	27450	26150	66702	1771279150	00	0.00	N	5	-900
595	20220630	27500	28100	28100	27100	52097	1428990000	00	0.00	N	5	-400
596	20220629	27900	27850	28350	27450	24636	686547450	00	0.00	N	5	-100
597	20220628	28000	27850	28150	27150	49222	1357698300	00	0.00	N	2	250
598	20220627	27750	27850	28200	27600	44486	1239485300	00	0.00	N	2	350
599	20220624	27400	26750	27900	26750	59384	1629099250	00	0.00	N	2	400
600	20220623	27000	28050	28350	26500	74879	2029336550	00	0.00	N	5	-1000
601	20220622	28000	29300	29350	27850	32678	922978850	00	0.00	N	5	-950
602	20220621	28950	28700	28950	27850	32506	928457750	00	0.00	N	2	700
603	20220620	28250	29350	29350	27550	40264	1126947650	00	0.00	N	5	-500
604	20220617	28750	27950	28800	27800	27098	768317950	00	0.00	N	2	300
605	20220616	28450	28250	28900	28000	28932	820032800	00	0.00	N	2	300
606	20220615	28150	29050	29450	27700	35211	998161050	00	0.00	N	5	-850
607	20220614	29000	29150	29700	28400	31185	905995750	00	0.00	N	5	-750
608	20220613	29750	30000	30000	29200	30260	894161950	00	0.00	N	5	-550
609	20220610	30300	29900	30400	29700	11539	347815250	00	0.00	N	2	300
610	20220609	30000	29900	30350	29350	24384	728094350	00	0.00	N	5	-300
611	20220608	30300	31400	31400	29900	43326	1317915150	00	0.00	N	5	-750
612	20220607	31050	31050	31200	30850	19648	610446950	00	0.00	N	3	0
613	20220603	31050	30650	31200	30650	18870	583932050	00	0.00	N	2	300
614	20220602	30750	30650	30800	30200	34086	1037124950	00	0.00	N	2	50
615	20220531	30700	30600	30750	30050	26269	799270450	00	0.00	N	2	300
616	20220530	30400	30600	30700	30150	14069	427922550	00	0.00	N	2	100
617	20220527	30300	30800	30800	30050	14613	442143300	00	0.00	N	3	0
618	20220526	30300	30250	30850	30050	39517	1207817250	00	0.00	N	2	250
619	20220525	30050	29750	30150	29200	31710	945404950	00	0.00	N	2	650
620	20220524	29400	30500	30500	29100	56780	1675849400	00	0.00	N	5	-850
621	20220523	30250	30400	30700	29950	23367	704682800	00	0.00	N	5	-150
622	20220520	30400	30550	30800	30000	37723	1140431750	00	0.00	N	5	-250
623	20220519	30650	30800	30800	30000	41432	1255695300	00	0.00	N	5	-450
624	20220518	31100	31100	31500	30850	26151	814756750	00	0.00	N	5	-150
625	20220517	31250	31350	31350	30500	34341	1059373850	00	0.00	N	3	0
626	20220516	31250	31400	31400	30900	14571	453411750	00	0.00	N	2	100