KissMeData/013580/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	12880	12770	12990	12740	18377	237293030	00	0.00	N	2	110
3	20241115	12770	12520	12990	12510	54731	698636560	00	0.00	N	2	180
4	20241114	12590	12560	12800	12550	21300	268530520	00	0.00	N	2	20
5	20241113	12570	12810	12970	12510	54943	695187080	00	0.00	N	5	-260
6	20241112	12830	13030	13700	12790	73498	953562240	00	0.00	N	5	-180
7	20241111	13010	13400	13420	12960	40757	532915710	00	0.00	N	5	-280
8	20241108	13290	13450	13450	13220	12481	166379340	00	0.00	N	5	-10
9	20241107	13300	13360	13430	13160	16616	220244030	00	0.00	N	5	-40
10	20241106	13340	13400	13400	13210	15690	208446990	00	0.00	N	2	10
11	20241105	13330	13200	13330	13040	27440	362645640	00	0.00	N	2	90
12	20241104	13240	13260	13270	13070	20436	268774130	00	0.00	N	5	-30
13	20241101	13270	13280	13450	12610	60287	789164610	00	0.00	N	3	0
14	20241031	13270	13230	13360	13180	11733	155446940	00	0.00	N	3	0
15	20241030	13270	13240	13470	13210	19374	257644290	00	0.00	N	5	-100
16	20241029	13370	13240	13430	13240	13446	179409950	00	0.00	N	2	10
17	20241028	13360	13330	13390	13210	13250	176358450	00	0.00	N	2	30
18	20241025	13330	13460	13470	13200	32179	427685230	00	0.00	N	5	-70
19	20241024	13400	13490	13490	13350	8405	112726400	00	0.00	N	5	-90
20	20241023	13490	13500	13520	13300	25368	339417370	00	0.00	N	5	-10
21	20241022	13500	13880	13880	13450	39143	530041920	00	0.00	N	5	-280
22	20241021	13780	13770	13860	13700	6294	86667270	00	0.00	N	2	10
23	20241018	13770	13910	13910	13750	14719	202711480	00	0.00	N	5	-60
24	20241017	13830	13760	14020	13760	24186	336820450	00	0.00	N	2	70
25	20241016	13760	13730	13780	13710	6553	90004460	00	0.00	N	5	-60
26	20241015	13820	13940	13940	13760	13603	187782550	00	0.00	N	5	-70
27	20241014	13890	13970	13980	13720	83900	1152951130	00	0.00	N	2	70
28	20241011	13820	13830	13870	13700	5379	74318420	00	0.00	N	2	130
29	20241010	13690	13960	13960	13570	47291	648253540	00	0.00	N	5	-200
30	20241008	13890	13850	13980	13840	7989	110935120	00	0.00	N	5	-30
31	20241007	13920	13800	14090	13780	46919	649289830	00	0.00	N	5	-20
32	20241004	13940	14090	14200	13900	17323	241951730	00	0.00	N	5	-150
33	20241002	14090	14150	14370	13950	15386	216116290	00	0.00	N	5	-200
34	20240930	14290	14340	14350	14120	6097	86923960	00	0.00	N	5	-30
35	20240927	14320	14320	14420	14270	8274	118644430	00	0.00	N	3	0
36	20240926	14320	14270	14380	14210	11855	169127610	00	0.00	N	2	50
37	20240925	14270	14370	14470	14180	14899	212649370	00	0.00	N	5	-110
38	20240924	14380	14340	14430	14200	11540	164899840	00	0.00	N	2	40
39	20240923	14340	14470	14500	14150	15704	224267080	00	0.00	N	5	-130
40	20240920	14470	14240	14480	14240	11189	160620350	00	0.00	N	2	270
41	20240919	14200	14300	14300	14080	15981	226632490	00	0.00	N	2	60
42	20240913	14140	14200	14300	14050	12070	170573890	00	0.00	N	2	160
43	20240912	13980	13800	13980	13800	9581	133390010	00	0.00	N	2	200
44	20240911	13780	13890	13890	13650	16129	220926750	00	0.00	N	2	110
45	20240910	13670	13800	13900	13640	43787	600013320	00	0.00	N	5	-130
46	20240909	13800	13780	13970	13650	17697	243129440	00	0.00	N	5	-50
47	20240906	13850	13870	13950	13610	26319	361133700	00	0.00	N	5	-100
48	20240905	13950	14060	14200	13740	34327	477551480	00	0.00	N	5	-50
49	20240904	14000	14300	14300	13930	64595	909448260	00	0.00	N	5	-630
50	20240903	14630	14800	14800	14470	33515	490856390	00	0.00	N	5	-10
51	20240902	14640	14640	14760	14500	23537	344748310	00	0.00	N	3	0
52	20240830	14640	14690	14840	14540	18209	266151950	00	0.00	N	2	30
53	20240829	14610	14700	14850	14540	24724	363191910	00	0.00	N	5	-160
54	20240828	14770	15300	15300	14700	60378	897138440	00	0.00	N	5	-500
55	20240827	15270	15340	15520	15160	34107	521679490	00	0.00	N	5	-80
56	20240826	15350	15190	15550	15080	67000	1031206650	00	0.00	N	2	270
57	20240823	15080	15060	15300	15030	21173	320331130	00	0.00	N	2	20
58	20240822	15060	15580	15580	15010	37510	569588240	00	0.00	N	5	-410
59	20240821	15470	15140	15580	14980	89247	1375497370	00	0.00	N	2	330
60	20240820	15140	14920	15280	14920	31306	472781090	00	0.00	N	2	240
61	20240819	14900	14940	15040	14800	15165	225977480	00	0.00	N	5	-60
62	20240816	14960	15190	15190	14890	15230	227974760	00	0.00	N	5	-40
63	20240814	15000	15170	15320	14850	26205	392826020	00	0.00	N	5	-170
64	20240813	15170	15300	15300	15070	12973	196551500	00	0.00	N	5	-130
65	20240812	15300	15090	15370	14840	25451	383993010	00	0.00	N	2	290
66	20240809	15010	14980	15090	14710	32290	482926620	00	0.00	N	2	320
67	20240808	14690	14050	14840	14050	48574	706255630	00	0.00	N	2	540
68	20240807	14150	14120	14220	14010	15711	221865620	00	0.00	N	2	30
69	20240806	14120	13900	14150	13740	24533	342693380	00	0.00	N	2	490
70	20240805	13630	14500	14500	13210	104755	1449499860	00	0.00	N	5	-1020
71	20240802	14650	15000	15000	14570	40742	599561900	00	0.00	N	5	-450
72	20240801	15100	15250	15340	15010	38889	589326930	00	0.00	N	5	-150
73	20240731	15250	15150	15460	15100	55155	845582880	00	0.00	N	2	150
74	20240730	15100	15260	15260	14920	39908	601855420	00	0.00	N	5	-160
75	20240729	15260	15100	15410	14910	41845	638045080	00	0.00	N	2	160
76	20240726	15100	14440	15170	14440	53571	802682540	00	0.00	N	2	660
77	20240725	14440	14660	14660	14410	32767	475438590	00	0.00	N	5	-270
78	20240724	14710	14700	14790	14570	21184	310354170	00	0.00	N	3	0
79	20240723	14710	14700	14820	14550	19712	290224090	00	0.00	N	2	10
80	20240722	14700	15000	15000	14580	23805	349410480	00	0.00	N	5	-140
81	20240719	14840	14880	14990	14650	36427	539413340	00	0.00	N	5	-90
82	20240718	14930	15210	15210	14810	59581	889455360	00	0.00	N	5	-290
83	20240717	15220	14210	15490	14210	233961	3528811590	00	0.00	N	2	1010
84	20240716	14210	14240	14300	14120	58691	833716300	00	0.00	N	3	0
85	20240715	14210	13780	14210	13740	41992	587488490	00	0.00	N	2	480
86	20240712	13730	13690	14060	13670	26848	372339000	00	0.00	N	2	170
87	20240711	13560	13370	13560	13350	15256	205813160	00	0.00	N	2	150
88	20240710	13410	13220	13700	13200	10241	136262060	00	0.00	N	2	190
89	20240709	13220	13260	13330	13180	7266	96206180	00	0.00	N	5	-40
90	20240708	13260	13260	13310	13220	6637	87934290	00	0.00	N	3	0
91	20240705	13260	13330	13420	13150	22882	302815500	00	0.00	N	5	-40
92	20240704	13300	13410	13590	13290	21323	285917100	00	0.00	N	5	-120
93	20240703	13420	13480	13560	13380	16612	223038980	00	0.00	N	5	-50
94	20240702	13470	13610	13750	13400	14665	198063680	00	0.00	N	5	-150
95	20240701	13620	13470	13620	13470	9568	129505470	00	0.00	N	2	160
96	20240628	13460	13460	13550	13460	7312	98584110	00	0.00	N	2	20
97	20240627	13440	13530	13570	13440	9586	129061780	00	0.00	N	5	-70
98	20240626	13510	13650	13790	13510	19712	267678180	00	0.00	N	5	-140
99	20240625	13650	13490	13660	13490	15481	210055190	00	0.00	N	5	-40
100	20240624	13690	13830	13840	13660	12303	169054540	00	0.00	N	5	-140
101	20240621	13830	13950	13950	13740	5657	78028870	00	0.00	N	5	-140
102	20240620	13970	13600	14000	13600	13588	186752880	00	0.00	N	2	290
103	20240619	13680	13700	13790	13610	8327	113749160	00	0.00	N	5	-10
104	20240618	13690	13690	13800	13660	14900	204118790	00	0.00	N	3	0
105	20240617	13690	13830	13890	13690	14972	205972340	00	0.00	N	5	-110
106	20240614	13800	13820	13940	13780	14857	205318330	00	0.00	N	5	-10
107	20240613	13810	13950	14040	13800	12291	171114030	00	0.00	N	5	-30
108	20240612	13840	13830	13970	13730	12330	170551910	00	0.00	N	2	10
109	20240611	13830	13780	13860	13720	17702	244005940	00	0.00	N	5	-10
110	20240610	13840	13970	13970	13760	12756	176427510	00	0.00	N	5	-140
111	20240607	13980	14050	14050	13890	9459	131834660	00	0.00	N	5	-70
112	20240605	14050	13850	14170	13830	16485	230728890	00	0.00	N	2	90
113	20240604	13960	13950	14100	13800	8425	117098220	00	0.00	N	5	-100
114	20240603	14060	14150	14150	13980	6981	97892860	00	0.00	N	2	70
115	20240531	13990	14140	14140	13850	6016	84324810	00	0.00	N	2	20
116	20240530	13970	14000	14100	13830	13533	188909750	00	0.00	N	5	-30
117	20240529	14000	14100	14100	13950	7588	106165200	00	0.00	N	5	-100
118	20240528	14100	13980	14200	13980	10338	145945310	00	0.00	N	2	120
119	20240527	13980	13940	14040	13860	10436	145700610	00	0.00	N	2	40
120	20240524	13940	13870	14000	13860	11284	157220050	00	0.00	N	5	-110
121	20240523	14050	14130	14130	13100	15297	213110220	00	0.00	N	5	-80
122	20240522	14130	14210	14270	14060	27579	390702240	00	0.00	N	5	-80
123	20240521	14210	14240	14250	14060	79841	1129099220	00	0.00	N	5	-30
124	20240520	14240	14120	14270	13830	19050	269391510	00	0.00	N	2	120
125	20240517	14120	14000	14250	13910	25437	357340260	00	0.00	N	2	160
126	20240516	13960	13720	13960	13720	47946	664755230	00	0.00	N	2	290
127	20240514	13670	13550	13710	13520	8476	115313030	00	0.00	N	2	150
128	20240513	13520	13620	13670	13510	9199	124696700	00	0.00	N	5	-100
129	20240510	13620	13540	13690	13540	7745	105165750	00	0.00	N	2	80
130	20240509	13540	13600	13710	13540	8786	119558810	00	0.00	N	5	-130
131	20240508	13670	13790	13790	13500	7606	103586800	00	0.00	N	3	0
132	20240507	13670	13690	13690	13530	11148	151430370	00	0.00	N	2	140
133	20240503	13530	13670	13840	13400	19487	263475110	00	0.00	N	5	-140
134	20240502	13670	13710	13760	13560	6948	94774060	00	0.00	N	5	-90
135	20240430	13760	13900	13940	13610	27185	376383730	00	0.00	N	2	60
136	20240429	13700	13360	13900	13360	19587	267193460	00	0.00	N	2	340
137	20240426	13360	13300	13440	13240	8212	109593350	00	0.00	N	2	30
138	20240425	13330	13290	13350	13220	7047	93672820	00	0.00	N	2	100
139	20240424	13230	13080	13240	13080	7123	93958890	00	0.00	N	2	150
140	20240423	13080	13170	13250	13030	8106	106434190	00	0.00	N	5	-120
141	20240422	13200	12770	13200	12750	8806	114560320	00	0.00	N	2	430
142	20240419	12770	12900	12900	12630	14793	188285480	00	0.00	N	5	-150
143	20240418	12920	12960	12960	12700	16199	207971930	00	0.00	N	2	190
144	20240417	12730	12790	13000	12730	15511	198711730	00	0.00	N	5	-160
145	20240416	12890	13020	13030	12840	6108	78747880	00	0.00	N	5	-120
146	20240415	13010	12930	13040	12800	18402	237424020	00	0.00	N	2	50
147	20240412	12960	13300	13390	12950	48030	626322340	00	0.00	N	5	-260
148	20240411	13220	13460	13460	13180	22527	298326560	00	0.00	N	5	-240
149	20240409	13460	13480	13640	13450	14320	193337420	00	0.00	N	5	-20
150	20240408	13480	13730	13830	13420	24697	334426480	00	0.00	N	5	-240
151	20240405	13720	13830	13830	13680	12173	167215850	00	0.00	N	5	-110
152	20240404	13830	13910	14190	13770	11107	153658720	00	0.00	N	5	-10
153	20240403	13840	13710	14890	13710	33873	476240970	00	0.00	N	5	-140
154	20240402	13980	14240	14240	13910	14835	207510940	00	0.00	N	5	-260
155	20240401	14240	14080	14240	13820	14787	207230620	00	0.00	N	2	150
156	20240329	14090	14350	14410	14030	19517	276068700	00	0.00	N	5	-250
157	20240328	14340	14490	14870	14300	84717	1237815560	00	0.00	N	2	100
158	20240327	14240	14200	14320	13920	24646	348140180	00	0.00	N	2	330
159	20240326	13910	13840	14050	13840	6207	86676950	00	0.00	N	2	30
160	20240325	13880	14020	14050	13860	12094	168295280	00	0.00	N	5	-140
161	20240322	14020	13810	14180	13760	11906	166386410	00	0.00	N	2	130
162	20240321	13890	13900	13950	13820	12090	167927850	00	0.00	N	2	190
163	20240320	13700	13800	14000	13670	12824	175942620	00	0.00	N	5	-10
164	20240319	13710	13780	13940	13650	16306	224423470	00	0.00	N	5	-130
165	20240318	13840	13860	13990	13800	16717	231259140	00	0.00	N	5	-10
166	20240315	13850	13950	14140	13850	57022	793764420	00	0.00	N	5	-100
167	20240314	13950	13970	14290	13950	44577	623589410	00	0.00	N	5	-140
168	20240313	14090	14150	14170	13990	12613	177360420	00	0.00	N	2	50
169	20240312	14040	14170	14400	13900	21928	307281760	00	0.00	N	5	-120
170	20240311	14160	14160	14440	14160	23631	336709270	00	0.00	N	5	-170
171	20240308	14330	14280	14440	14260	9782	140070300	00	0.00	N	2	50
172	20240307	14280	14430	14570	14180	22081	316577710	00	0.00	N	5	-150
173	20240306	14430	14650	14650	14390	11544	167250380	00	0.00	N	5	-250
174	20240305	14680	14980	14980	14670	14538	214460890	00	0.00	N	5	-130
175	20240304	14810	14810	14890	14700	8865	130992730	00	0.00	N	3	0
176	20240229	14810	14820	14900	14710	15853	234515840	00	0.00	N	3	0
177	20240228	14810	14400	14870	14370	14095	205590490	00	0.00	N	2	410
178	20240227	14400	14500	14600	14330	11058	159800720	00	0.00	N	5	-100
179	20240226	14500	14730	14730	14470	16648	242130750	00	0.00	N	5	-230
180	20240223	14730	14610	15000	14610	16409	242966080	00	0.00	N	5	-270
181	20240222	15000	14970	15190	14860	7209	107803270	00	0.00	N	2	30
182	20240221	14970	15100	15290	14970	10318	155104270	00	0.00	N	5	-150
183	20240220	15120	15280	15290	15000	13803	208794800	00	0.00	N	5	-210
184	20240219	15330	15190	15430	15110	24809	379725250	00	0.00	N	2	140
185	20240216	15190	14720	15240	14680	44447	669510820	00	0.00	N	2	370
186	20240215	14820	14810	15010	14670	19915	294877730	00	0.00	N	2	10
187	20240214	14810	14800	14900	14590	20774	306293610	00	0.00	N	2	10
188	20240213	14800	14770	15100	14680	30639	454911320	00	0.00	N	2	60
189	20240208	14740	15060	15070	14740	26075	387653190	00	0.00	N	5	-320
190	20240207	15060	14500	15060	14350	55948	826782780	00	0.00	N	2	760
191	20240206	14300	14510	14660	14290	37379	539007220	00	0.00	N	5	-430
192	20240205	14730	15000	15040	14540	42372	621240090	00	0.00	N	5	-250
193	20240202	14980	15000	15070	14540	67988	1006305370	00	0.00	N	2	80
194	20240201	14900	14460	14990	14300	94511	1392728490	00	0.00	N	2	440
195	20240131	14460	14390	14600	14070	43108	618604250	00	0.00	N	2	260
196	20240130	14200	14080	14650	14080	40212	575615470	00	0.00	N	2	120
197	20240129	14080	13530	14110	13390	24362	336589530	00	0.00	N	2	430
198	20240126	13650	13370	13680	13350	12069	163713570	00	0.00	N	2	250
199	20240125	13400	13300	13490	13120	29227	387381250	00	0.00	N	2	150
200	20240124	13250	13310	13400	13190	15943	211932830	00	0.00	N	5	-60
201	20240123	13310	13460	13490	13250	6403	85145550	00	0.00	N	2	10
202	20240122	13300	13490	13490	13250	14377	191291600	00	0.00	N	5	-120
203	20240119	13420	13350	13580	13300	23202	310843100	00	0.00	N	5	-10
204	20240118	13430	13420	13570	13210	22878	307062650	00	0.00	N	5	-40
205	20240117	13470	13780	13850	13470	47182	639938600	00	0.00	N	5	-340
206	20240116	13810	13920	14010	13710	14545	201196360	00	0.00	N	5	-160
207	20240115	13970	14250	14250	13910	28667	402251890	00	0.00	N	5	-280
208	20240112	14250	14460	14520	14220	18431	265180050	00	0.00	N	5	-210
209	20240111	14460	14420	14890	14420	38673	564828770	00	0.00	N	2	50
210	20240110	14410	14210	14600	14100	30572	440115270	00	0.00	N	2	200
211	20240109	14210	13970	14230	13930	16870	237210050	00	0.00	N	2	240
212	20240108	13970	13910	14180	13900	11099	155281320	00	0.00	N	2	50
213	20240105	13920	13920	14070	13920	4988	69674040	00	0.00	N	5	-60
214	20240104	13980	14110	14290	13930	17291	242997800	00	0.00	N	5	-130
215	20240103	14110	14050	14240	14050	15431	218269020	00	0.00	N	5	-110
216	20240102	14220	14440	14440	14130	20314	288582080	00	0.00	N	5	-230
217	20231228	14450	14210	14450	14010	17383	248267460	00	0.00	N	2	190
218	20231227	14260	14450	14780	14260	29490	424717560	02	0.00	N	5	-520
219	20231226	14780	14570	14780	14440	25466	372509180	00	0.00	N	2	210
220	20231222	14570	14210	14630	14150	49753	718788710	00	0.00	N	2	360
221	20231221	14210	14400	14450	14210	22793	324773530	00	0.00	N	5	-190
222	20231220	14400	14290	14460	14230	21679	311558510	00	0.00	N	2	110
223	20231219	14290	14280	14390	14230	10357	147699820	00	0.00	N	5	-110
224	20231218	14400	14460	14490	14250	16570	237360490	00	0.00	N	5	-70
225	20231215	14470	14130	14470	14080	31384	448599920	00	0.00	N	2	340
226	20231214	14130	14340	14340	14060	23041	325570550	00	0.00	N	3	0
227	20231213	14130	14370	14480	14000	12936	184454780	00	0.00	N	5	-240
228	20231212	14370	14340	14490	14330	7903	113802010	00	0.00	N	2	40
229	20231211	14330	14400	14480	14290	12966	185959920	00	0.00	N	5	-70
230	20231208	14400	14290	14550	14290	15753	227327870	00	0.00	N	2	120
231	20231207	14280	14330	14520	14260	21321	305561800	00	0.00	N	5	-50
232	20231206	14330	14360	14460	14160	16811	241124690	00	0.00	N	5	-30
233	20231205	14360	14160	14430	14160	11273	161367670	00	0.00	N	2	40
234	20231204	14320	14060	14500	13990	28183	402583090	00	0.00	N	2	200
235	20231201	14120	14100	14370	14000	19503	277000570	00	0.00	N	2	20
236	20231130	14100	14140	14280	13910	9788	138207760	00	0.00	N	5	-40
237	20231129	14140	14420	14510	14000	22731	321510080	00	0.00	N	5	-270
238	20231128	14410	14390	14540	14330	6042	86961960	00	0.00	N	3	0
239	20231127	14410	14430	14660	14320	15464	223414520	00	0.00	N	5	-20
240	20231124	14430	14490	14530	14360	11075	159604990	00	0.00	N	5	-70
241	20231123	14500	14670	14670	14450	14399	209883130	00	0.00	N	5	-170
242	20231122	14670	14520	14690	14300	19460	282500990	00	0.00	N	2	140
243	20231121	14530	14220	14840	14220	64057	935314920	00	0.00	N	2	320
244	20231120	14210	14040	14370	13990	29003	411138430	00	0.00	N	2	270
245	20231117	13940	13820	14040	13700	20002	277989940	00	0.00	N	2	140
246	20231116	13800	13710	13840	13650	12857	177152610	00	0.00	N	2	80
247	20231115	13720	13470	13830	13470	41684	569372950	00	0.00	N	2	250
248	20231114	13470	13330	13590	13330	14992	202228020	00	0.00	N	2	100
249	20231113	13370	13500	13500	13300	6653	88951970	00	0.00	N	5	-80
250	20231110	13450	13680	13680	13280	12384	165549690	00	0.00	N	5	-130
251	20231109	13580	13300	13610	13300	23442	316862270	00	0.00	N	2	280
252	20231108	13300	13280	13470	13240	16970	226901910	00	0.00	N	2	60
253	20231107	13240	13370	13370	13100	15126	200389850	00	0.00	N	5	-60
254	20231106	13300	13370	13370	13150	13318	176301580	00	0.00	N	2	150
255	20231103	13150	13000	13220	13000	9946	130796290	00	0.00	N	2	120
256	20231102	13030	12940	13080	12810	8352	108496840	00	0.00	N	2	180
257	20231101	12850	12560	12850	12560	10231	130619670	00	0.00	N	2	260
258	20231031	12590	12820	12840	12510	10906	137114360	00	0.00	N	5	-170
259	20231030	12760	12600	12810	12580	13547	171385340	00	0.00	N	2	120
260	20231027	12640	12500	12810	12500	7454	93934540	00	0.00	N	3	0
261	20231026	12640	12800	12870	12550	15117	191232920	00	0.00	N	5	-250
262	20231025	12890	12720	13030	12720	18775	242174250	00	0.00	N	2	20
263	20231024	12870	12640	12880	12480	25393	320673580	00	0.00	N	2	240
264	20231023	12630	12710	12800	12570	16518	208286930	00	0.00	N	5	-80
265	20231020	12710	12720	12790	12460	43872	550736750	00	0.00	N	5	-120
266	20231019	12830	12980	13000	12760	23309	298723030	00	0.00	N	5	-270
267	20231018	13100	13000	13180	12900	24413	319866600	00	0.00	N	2	200
268	20231017	12900	12940	13140	12820	13130	170493760	00	0.00	N	5	-20
269	20231016	12920	12790	12960	12700	23734	305009850	00	0.00	N	2	90
270	20231013	12830	13020	13060	12820	35256	453694140	00	0.00	N	5	-270
271	20231012	13100	12860	13240	12860	21001	274562370	00	0.00	N	2	260
272	20231011	12840	12710	12960	12710	63908	820469850	00	0.00	N	2	20
273	20231010	12820	13240	13290	12700	48351	625515720	00	0.00	N	5	-340
274	20231006	13160	13120	13400	13120	104791	1389060170	00	0.00	N	5	-190
275	20231005	13350	13550	13710	13220	54649	731978100	00	0.00	N	5	-200
276	20231004	13550	13950	13950	13450	55433	755440080	00	0.00	N	5	-450
277	20230927	14000	13900	14050	13760	31867	442651220	00	0.00	N	2	140
278	20230926	13860	14000	14080	13860	47745	664982880	00	0.00	N	5	-340
279	20230925	14200	14450	14450	14190	44492	634773550	00	0.00	N	5	-260
280	20230922	14460	14560	14560	14390	32014	461935440	00	0.00	N	5	-140
281	20230921	14600	14800	14800	14550	22934	334707050	00	0.00	N	5	-210
282	20230920	14810	14700	14930	14700	11577	171007640	00	0.00	N	5	-30
283	20230919	14840	14760	14940	14720	22345	330834740	00	0.00	N	5	-50
284	20230918	14890	14790	14970	14720	18886	280519510	00	0.00	N	2	110
285	20230915	14780	14620	14960	14550	51268	756504050	00	0.00	N	2	230
286	20230914	14550	14390	14550	14390	20568	297627600	00	0.00	N	2	160
287	20230913	14390	14580	14580	14350	36440	525912770	00	0.00	N	5	-190
288	20230912	14580	14660	14800	14550	16872	246765290	00	0.00	N	5	-80
289	20230911	14660	14600	14740	14600	49945	731375180	00	0.00	N	2	40
290	20230908	14620	14470	14680	14470	11462	167340530	00	0.00	N	2	110
291	20230907	14510	14750	14750	14480	34976	508304420	00	0.00	N	5	-210
292	20230906	14720	14990	15010	14720	29298	434426500	00	0.00	N	5	-270
293	20230905	14990	15020	15170	14860	11444	171432920	00	0.00	N	5	-80
294	20230904	15070	15000	15110	14900	17099	256534710	00	0.00	N	2	70
295	20230901	15000	15000	15210	14750	18114	272410830	00	0.00	N	2	40
296	20230831	14960	15050	15090	14900	15970	239167230	00	0.00	N	5	-40
297	20230830	15000	15120	15120	14990	12751	191667730	00	0.00	N	5	-120
298	20230829	15120	14910	15200	14830	23952	361397110	00	0.00	N	2	220
299	20230828	14900	14570	14940	14450	30233	447179900	00	0.00	N	2	350
300	20230825	14550	14700	14700	14450	40315	585053270	00	0.00	N	5	-100
301	20230824	14650	14700	14800	14570	9046	132604910	00	0.00	N	3	0
302	20230823	14650	14630	14740	14570	15962	233644600	00	0.00	N	2	20
303	20230822	14630	14900	14900	14570	20203	295881450	00	0.00	N	5	-100
304	20230821	14730	14960	15000	14720	30256	448054300	00	0.00	N	5	-230
305	20230818	14960	14840	15040	14610	15006	221878720	00	0.00	N	2	120
306	20230817	14840	14870	14950	14550	34426	505667340	00	0.00	N	5	-60
307	20230816	14900	15310	15350	14890	37470	561461620	00	0.00	N	5	-410
308	20230814	15310	15530	15530	15260	16131	247855330	00	0.00	N	5	-210
309	20230811	15520	15530	15620	15460	32771	509558570	00	0.00	N	3	0
310	20230810	15520	15350	15660	15250	35566	551655550	00	0.00	N	2	210
311	20230809	15310	15230	15380	15220	14050	215109880	00	0.00	N	2	40
312	20230808	15270	15380	15430	15210	19564	298674340	00	0.00	N	5	-110
313	20230807	15380	15640	15640	15180	11626	177651730	00	0.00	N	5	-80
314	20230804	15460	15450	15530	15290	14769	227157660	00	0.00	N	5	-40
315	20230803	15500	15280	15640	15210	31202	480368250	00	0.00	N	2	70
316	20230802	15430	15380	15650	15240	28508	439701620	00	0.00	N	2	30
317	20230801	15400	15300	15450	15130	32958	504732470	00	0.00	N	2	50
318	20230731	15350	15210	15460	15110	29879	456637400	00	0.00	N	2	200
319	20230728	15150	15050	15200	14930	22689	341411090	00	0.00	N	2	130
320	20230727	15020	14620	15100	14620	37611	560484710	00	0.00	N	2	300
321	20230726	14720	15170	15170	14510	100586	1476952480	00	0.00	N	5	-480
322	20230725	15200	15360	15500	15110	45510	693191100	00	0.00	N	5	-200
323	20230724	15400	15760	15850	15360	60487	934744150	00	0.00	N	5	-350
324	20230721	15750	15850	15980	15700	57390	905452630	00	0.00	N	5	-150
325	20230720	15900	15920	16050	15820	50223	796556140	00	0.00	N	5	-20
326	20230719	15920	16100	16100	15900	45255	721719220	00	0.00	N	5	-180
327	20230718	16100	16490	16590	16050	44868	725343000	00	0.00	N	5	-390
328	20230717	16490	16450	16670	16200	82675	1363370410	00	0.00	N	2	330
329	20230714	16160	16200	16720	16020	50090	809598060	00	0.00	N	5	-30
330	20230713	16190	16350	16350	16110	29445	476926440	00	0.00	N	5	-110
331	20230712	16300	16000	16410	16000	35417	576676830	00	0.00	N	2	330
332	20230711	15970	15970	16100	15850	53307	851277520	00	0.00	N	2	20
333	20230710	15950	15800	16180	15650	48228	770188180	00	0.00	N	2	150
334	20230707	15800	16160	16160	15740	95692	1522070140	00	0.00	N	5	-380
335	20230706	16180	16610	16690	16140	129728	2114093550	00	0.00	N	5	-520
336	20230705	16700	16680	16830	16550	49508	825181040	00	0.00	N	2	30
337	20230704	16670	17040	17040	16600	79627	1329548480	00	0.00	N	5	-310
338	20230703	16980	17000	17220	16840	80645	1376141800	00	0.00	N	2	160
339	20230630	16820	16990	17050	16740	64516	1085887450	00	0.00	N	5	-110
340	20230629	16930	17120	17300	16870	69856	1190820090	00	0.00	N	5	-240
341	20230628	17170	17030	17500	16930	81982	1416830610	00	0.00	N	2	140
342	20230627	17030	17300	17300	16950	51006	868691660	00	0.00	N	5	-180
343	20230626	17210	17200	17400	17070	75401	1299685090	00	0.00	N	2	210
344	20230623	17000	17540	17540	16980	107294	1838528930	00	0.00	N	5	-530
345	20230622	17530	17910	18000	17510	113533	2005324540	00	0.00	N	5	-480
346	20230621	18010	18190	18870	18010	191347	3519371310	00	0.00	N	5	-300
347	20230620	18310	18650	18700	18140	203619	3739239760	00	0.00	N	5	-310
348	20230619	18620	17800	19570	17600	1267904	23640078350	00	0.00	N	2	1780
349	20230616	16840	16530	16840	16320	26566	442764220	00	0.00	N	2	450
350	20230615	16390	16510	16650	16320	22189	364154190	00	0.00	N	5	-130
351	20230614	16520	16720	16800	16460	18882	312938080	00	0.00	N	5	-190
352	20230613	16710	16650	16830	16620	22257	371701880	00	0.00	N	2	110
353	20230612	16600	16650	16750	16500	12494	207416210	00	0.00	N	5	-40
354	20230609	16640	16640	16790	16580	27333	456254570	00	0.00	N	2	80
355	20230608	16560	16630	16640	16410	11989	197964660	00	0.00	N	5	-70
356	20230607	16630	16680	16800	16530	23160	385571650	00	0.00	N	2	100
357	20230605	16530	16400	16690	16310	40114	662581020	00	0.00	N	2	240
358	20230602	16290	16290	16330	16220	25059	407531720	00	0.00	N	3	0
359	20230601	16290	16240	16340	16230	22139	360137150	00	0.00	N	3	0
360	20230531	16290	16400	16490	16240	30775	502268150	00	0.00	N	5	-110
361	20230530	16400	16400	16540	16320	15226	249389070	00	0.00	N	2	20
362	20230526	16380	16710	16800	16210	58270	957196140	00	0.00	N	5	-280
363	20230525	16660	16740	16880	16580	31214	522090680	00	0.00	N	5	-180
364	20230524	16840	16670	17300	16610	80652	1368847970	00	0.00	N	2	120
365	20230523	16720	16980	16980	16650	36643	613847740	00	0.00	N	5	-130
366	20230522	16850	16750	17000	16750	38643	652171330	00	0.00	N	2	100
367	20230519	16750	16670	16770	16670	11836	198202340	00	0.00	N	2	90
368	20230518	16660	16670	16820	16620	15565	259335300	00	0.00	N	3	0
369	20230517	16660	16720	16720	16640	19455	324596590	00	0.00	N	5	-60
370	20230516	16720	16820	17090	16720	26826	450857550	00	0.00	N	5	-100
371	20230515	16820	17050	17050	16770	19840	334268650	00	0.00	N	5	-230
372	20230512	17050	17390	17390	17030	7256	124271900	00	0.00	N	5	-270
373	20230511	17320	17280	17390	17210	7784	134850960	00	0.00	N	2	40
374	20230510	17280	17290	17450	17210	12630	218663260	00	0.00	N	5	-10
375	20230509	17290	17270	17350	17050	6833	117786850	00	0.00	N	2	10
376	20230508	17280	16980	17310	16960	15212	261795100	00	0.00	N	2	360
377	20230504	16920	16840	17050	16830	6489	109946690	00	0.00	N	2	20
378	20230503	16900	16810	16990	16810	25036	422272520	00	0.00	N	5	-180
379	20230502	17080	17080	17200	17030	10733	183293750	00	0.00	N	3	0
380	20230428	17080	17270	17270	16930	8474	144282600	00	0.00	N	2	30
381	20230427	17050	17000	17090	16790	10419	176271980	00	0.00	N	2	40
382	20230426	17010	16980	17140	16840	10223	174097100	00	0.00	N	2	30
383	20230425	16980	17060	17240	16880	16483	279346160	00	0.00	N	5	-80
384	20230424	17060	17250	17290	16970	12754	217447030	00	0.00	N	5	-190
385	20230421	17250	17150	17310	17000	14511	248870200	00	0.00	N	2	60
386	20230420	17190	17600	17610	17130	17540	303166190	00	0.00	N	5	-310
387	20230419	17500	17120	17570	17100	34009	593585460	00	0.00	N	2	380
388	20230418	17120	17430	17470	16800	21449	368298710	00	0.00	N	5	-310
389	20230417	17430	17600	17600	17410	7572	132152780	00	0.00	N	5	-170
390	20230414	17600	17470	17690	17430	28439	499839590	00	0.00	N	2	170
391	20230413	17430	17460	17570	17310	8521	148585410	00	0.00	N	5	-30
392	20230412	17460	17260	17590	17260	28075	489699300	00	0.00	N	2	200
393	20230411	17260	16920	17290	16850	13860	236750470	00	0.00	N	2	240
394	20230410	17020	17100	17100	16940	14327	243422590	00	0.00	N	5	-220
395	20230407	17240	17120	17400	17080	11251	193299370	00	0.00	N	2	40
396	20230406	17200	17550	17600	17180	22797	395850150	00	0.00	N	5	-320
397	20230405	17520	17750	17750	17420	14754	258742710	00	0.00	N	5	-230
398	20230404	17750	17600	17800	17350	29629	523702550	00	0.00	N	2	150
399	20230403	17600	17260	17780	17260	12068	212512360	00	0.00	N	2	290
400	20230331	17310	17420	17590	17200	21002	364411710	00	0.00	N	5	-110
401	20230330	17420	17290	17470	16910	25013	430192540	00	0.00	N	2	320
402	20230329	17100	16840	17150	16840	9220	156627450	00	0.00	N	2	100
403	20230328	17000	17000	17030	16770	25551	431068600	00	0.00	N	2	140
404	20230327	16860	17350	17360	16800	34933	591972910	00	0.00	N	5	-490
405	20230324	17350	17480	17490	17200	11212	194404920	00	0.00	N	5	-130
406	20230323	17480	17850	17850	17310	22513	393132720	00	0.00	N	5	-380
407	20230322	17860	18100	18100	17780	20702	370247110	00	0.00	N	5	-180
408	20230321	18040	18210	18250	17930	13438	242018000	00	0.00	N	5	-60
409	20230320	18100	18280	18430	18040	10009	181724610	00	0.00	N	5	-220
410	20230317	18320	18040	18520	18020	22287	406349990	00	0.00	N	2	280
411	20230316	18040	18150	18200	17870	8862	159545720	00	0.00	N	5	-110
412	20230315	18150	18390	18390	18010	13877	251938150	00	0.00	N	2	140
413	20230314	18010	18510	18510	18000	21707	392784630	00	0.00	N	5	-590
414	20230313	18600	18410	18730	18200	14783	272524000	00	0.00	N	5	-130
415	20230310	18730	18980	19000	18560	12657	237785400	00	0.00	N	5	-250
416	20230309	18980	19300	19300	18970	9070	172647520	00	0.00	N	5	-70
417	20230308	19050	19400	19400	18910	10463	199321180	00	0.00	N	5	-220
418	20230307	19270	19080	19450	19000	12395	238276510	00	0.00	N	2	190
419	20230306	19080	19320	19320	18950	15160	289369630	00	0.00	N	5	-120
420	20230303	19200	19580	19600	19150	8877	171075840	00	0.00	N	5	-100
421	20230302	19300	19110	19800	18330	13379	259240790	00	0.00	N	2	190
422	20230228	19110	19110	19200	19040	10694	204340580	00	0.00	N	2	10
423	20230227	19100	19500	19500	19010	15940	304966420	00	0.00	N	5	-400
424	20230224	19500	19800	19850	19410	16231	316999090	00	0.00	N	5	-300
425	20230223	19800	19680	19860	19490	28632	561767460	00	0.00	N	2	120
426	20230222	19680	20050	20050	19630	24338	480459680	00	0.00	N	5	-420
427	20230221	20100	19690	20300	19680	28092	564616000	00	0.00	N	2	500
428	20230220	19600	19460	19800	19340	10632	208414580	00	0.00	N	5	-60
429	20230217	19660	19240	19820	19240	17914	351960390	00	0.00	N	2	230
430	20230216	19430	19400	19800	19340	13820	269508320	00	0.00	N	5	-10
431	20230215	19440	19890	19890	19350	18898	369051920	00	0.00	N	5	-460
432	20230214	19900	19640	20200	19530	21223	421920900	00	0.00	N	2	380
433	20230213	19520	19810	19810	19370	15924	311777220	00	0.00	N	5	-480
434	20230210	20000	19990	20200	19750	13959	278260590	00	0.00	N	2	10
435	20230209	19990	20250	20300	19980	9491	190655530	00	0.00	N	5	-260
436	20230208	20250	19980	20400	19900	16523	332332150	00	0.00	N	2	300
437	20230207	19950	19900	20200	19770	14512	288758370	00	0.00	N	5	-100
438	20230206	20050	19910	20250	19740	16179	322585220	00	0.00	N	5	-50
439	20230203	20100	20100	20200	19850	8285	166056250	00	0.00	N	2	190
440	20230202	19910	20050	20250	19910	8430	168741170	00	0.00	N	5	-90
441	20230201	20000	20100	20350	19900	12381	248352490	00	0.00	N	5	-100
442	20230131	20100	20250	20250	19940	11930	240390210	00	0.00	N	5	-150
443	20230130	20250	20300	20400	19910	16864	340065450	00	0.00	N	3	0
444	20230127	20250	19850	20400	19770	34773	701160910	00	0.00	N	2	400
445	20230126	19850	19400	19860	19260	44349	869677520	00	0.00	N	2	470
446	20230125	19380	19450	19470	19260	12303	238847460	00	0.00	N	5	-20
447	20230120	19400	18600	19500	18600	26288	503127200	00	0.00	N	2	600
448	20230119	18800	18550	19000	18450	33506	627939750	00	0.00	N	3	0
449	20230118	18800	19050	19100	18600	9090	171182800	00	0.00	N	5	-250
450	20230117	19050	18850	19350	18850	22119	422262050	00	0.00	N	2	200
451	20230116	18850	19200	19200	18650	16915	319098900	00	0.00	N	5	-50
452	20230113	18900	18900	19050	18700	12666	239091400	00	0.00	N	2	50
453	20230112	18850	18800	18900	18700	6256	117477600	00	0.00	N	2	100
454	20230111	18750	19100	19100	18700	8492	160057450	00	0.00	N	5	-200
455	20230110	18950	18900	19150	18700	12479	236346150	00	0.00	N	2	200
456	20230109	18750	18600	18950	18550	21476	403770450	00	0.00	N	2	150
457	20230106	18600	18150	18950	17950	27808	517076300	00	0.00	N	2	450
458	20230105	18150	17600	18250	17500	16272	291770100	00	0.00	N	2	550
459	20230104	17600	17050	17900	16950	23019	400754850	00	0.00	N	2	400
460	20230103	17200	17500	17650	16800	22702	388578500	00	0.00	N	5	-200
461	20230102	17400	18650	18650	17300	38526	680198000	00	0.00	N	5	-800
462	20221229	18200	17950	18200	17700	25410	456197800	00	0.00	N	2	150
463	20221228	18050	18150	18300	17850	29203	525502150	02	0.00	N	5	-600
464	20221227	18650	18450	18700	18150	43718	805006050	00	0.00	N	2	350
465	20221226	18300	18150	18450	18000	15376	280749900	00	0.00	N	2	100
466	20221223	18200	18200	18300	17950	12205	221229050	00	0.00	N	5	-200
467	20221222	18400	18300	18600	18200	14431	265879800	00	0.00	N	2	150
468	20221221	18250	18150	18350	17900	19200	348768200	00	0.00	N	2	200
469	20221220	18050	18600	18700	17950	48238	879221050	00	0.00	N	5	-550
470	20221219	18600	18800	18800	18350	10670	197868900	00	0.00	N	5	-200
471	20221216	18800	18950	19500	18550	30067	565867850	00	0.00	N	5	-350
472	20221215	19150	19300	19300	18850	7596	144907450	00	0.00	N	5	-100
473	20221214	19250	19100	19300	19050	11739	225417650	00	0.00	N	2	250
474	20221213	19000	19400	19550	18950	21465	411855450	00	0.00	N	5	-400
475	20221212	19400	19800	19850	19300	26403	512968350	00	0.00	N	5	-450
476	20221209	19850	19500	20000	19500	26604	523331600	00	0.00	N	2	100
477	20221208	19750	20000	20150	19650	11934	236670050	00	0.00	N	5	-250
478	20221207	20000	20200	20300	19700	52820	1060412550	00	0.00	N	5	-300
479	20221206	20300	20900	21000	20250	48136	988855850	00	0.00	N	5	-700
480	20221205	21000	21100	21400	20500	185308	3884111400	00	0.00	N	2	700
481	20221202	20300	20900	21000	20100	100312	2095087500	00	0.00	N	5	-800
482	20221201	21100	19850	21500	19800	313581	6566308200	00	0.00	N	2	1500
483	20221130	19600	19100	19600	19000	33193	643014600	00	0.00	N	2	600
484	20221129	19000	18600	19050	18550	18066	341387300	00	0.00	N	2	400
485	20221128	18600	19200	19200	18550	20574	384754000	00	0.00	N	5	-600
486	20221125	19200	19250	19250	19050	12170	233120950	00	0.00	N	3	0
487	20221124	19200	19300	19500	19100	15524	298200850	00	0.00	N	5	-100
488	20221123	19300	19150	19300	18300	31311	598663600	00	0.00	N	2	250
489	20221122	19050	18700	19600	18450	57316	1095047000	00	0.00	N	2	450
490	20221121	18600	18850	19150	18350	32305	599636700	00	0.00	N	5	-250
491	20221118	18850	18750	19600	18650	58976	1122255400	00	0.00	N	2	100
492	20221117	18750	19500	19850	18650	54278	1034508350	00	0.00	N	5	-300
493	20221116	19050	19100	19400	18700	28490	543104650	00	0.00	N	3	0
494	20221115	19050	18900	19300	18700	38872	742157750	00	0.00	N	2	150
495	20221114	18900	18650	19100	18650	32678	615173750	00	0.00	N	2	250
496	20221111	18650	18850	18850	18450	21294	396917550	00	0.00	N	2	300
497	20221110	18350	18000	18350	18000	10819	196709850	00	0.00	N	2	50
498	20221109	18300	17850	18300	17800	20606	373792300	00	0.00	N	2	300
499	20221108	18000	17850	18150	17850	16436	296302650	00	0.00	N	2	100
500	20221107	17900	17400	17950	17400	22044	390883400	00	0.00	N	2	500
501	20221104	17400	16950	17500	16950	9094	157750950	00	0.00	N	2	200
502	20221103	17200	17150	17500	16900	20675	355147800	00	0.00	N	5	-150
503	20221102	17350	17400	17750	17250	10841	188463200	00	0.00	N	5	-250
504	20221101	17600	17150	18300	17100	29590	519816300	00	0.00	N	2	500
505	20221031	17100	17150	17250	16900	15140	258110100	00	0.00	N	2	100
506	20221028	17000	17050	17350	17000	13247	226840750	00	0.00	N	5	-50
507	20221027	17050	16400	17350	16400	30764	521687000	00	0.00	N	2	500
508	20221026	16550	16750	17150	16500	32707	544200050	00	0.00	N	5	-350
509	20221025	16900	17150	17400	16750	25045	422823300	00	0.00	N	5	-200
510	20221024	17100	17100	17850	16850	30725	536608400	00	0.00	N	2	350
511	20221021	16750	17100	17150	16600	28596	479039000	00	0.00	N	5	-450
512	20221020	17200	17350	17650	17000	28412	487340450	00	0.00	N	5	-250
513	20221019	17450	17950	18050	17350	23404	414730350	00	0.00	N	5	-500
514	20221018	17950	17800	18000	17450	10727	190189200	00	0.00	N	2	550
515	20221017	17400	17300	17650	17050	88224	1535266950	00	0.00	N	5	-200
516	20221014	17600	17000	17700	16750	45871	794843550	00	0.00	N	2	1150
517	20221013	16450	17300	17350	16450	29299	490881550	00	0.00	N	5	-850
518	20221012	17300	17000	17400	16700	16953	289957450	00	0.00	N	2	300
519	20221011	17000	17550	17950	16750	54618	932908800	00	0.00	N	5	-1150
520	20221007	18150	18250	18400	17900	18760	339456200	00	0.00	N	5	-150
521	20221006	18300	18100	18400	18000	18232	331553400	00	0.00	N	2	350
522	20221005	17950	18500	18500	17800	24859	449686500	00	0.00	N	5	-300
523	20221004	18250	17600	18250	17550	22134	398718950	00	0.00	N	2	850
524	20220930	17400	17200	17550	16950	39104	673298300	00	0.00	N	5	-100
525	20220929	17500	18400	18650	17500	48949	879139550	00	0.00	N	5	-700
526	20220928	18200	18650	19150	17900	73803	1361674300	00	0.00	N	5	-500
527	20220927	18700	18450	18850	17950	48283	885265800	00	0.00	N	2	100
528	20220926	18600	19900	19900	18500	75654	1426634900	00	0.00	N	5	-1350
529	20220923	19950	20200	20500	19650	37370	742321200	00	0.00	N	5	-550
530	20220922	20500	20600	20700	20100	30204	614904950	00	0.00	N	5	-550
531	20220921	21050	21100	21400	20850	12984	273232850	00	0.00	N	5	-150
532	20220920	21200	21500	21700	21200	21325	456358600	00	0.00	N	5	-300
533	20220919	21500	22250	22250	21400	19314	417425500	00	0.00	N	5	-750
534	20220916	22250	22100	22550	21900	15647	347354000	00	0.00	N	5	-150
535	20220915	22400	22350	22600	22200	10035	224963700	00	0.00	N	2	50
536	20220914	22350	22000	22350	21750	34477	759047550	00	0.00	N	5	-250
537	20220913	22600	21700	22600	21650	38203	846174550	00	0.00	N	2	1300
538	20220908	21300	21500	21550	21300	10288	220056900	00	0.00	N	3	0
539	20220907	21300	21850	22100	21250	33080	709066700	00	0.00	N	5	-900
540	20220906	22200	21900	22350	21900	8524	189323600	00	0.00	N	2	100
541	20220905	22100	22500	22700	21900	27591	613942550	00	0.00	N	5	-200
542	20220902	22300	22500	22600	22300	18076	405690900	00	0.00	N	5	-150
543	20220901	22450	22950	23000	22400	48294	1095033600	00	0.00	N	5	-700
544	20220831	23150	23050	23150	22650	25496	583013500	00	0.00	N	2	150
545	20220830	23000	22900	23400	22800	21258	489506450	00	0.00	N	3	0
546	20220829	23000	23100	23300	22800	23064	532441550	00	0.00	N	5	-850
547	20220826	23850	23650	24100	23500	27904	666448600	00	0.00	N	2	400
548	20220825	23450	23150	23600	23100	21933	513876300	00	0.00	N	2	350
549	20220824	23100	23200	23300	22650	40322	925261750	00	0.00	N	2	150
550	20220823	22950	23200	23250	22850	26221	604566350	00	0.00	N	5	-400
551	20220822	23350	23900	23900	23350	34427	808325550	00	0.00	N	5	-700
552	20220819	24050	24400	24650	23950	50082	1209564400	00	0.00	N	5	-400
553	20220818	24450	24800	24900	24400	40842	1002658750	00	0.00	N	5	-350
554	20220817	24800	25200	25400	24600	83106	2071247600	00	0.00	N	5	-900
555	20220816	25700	26850	26950	25700	62253	1628868850	00	0.00	N	5	-800
556	20220812	26500	26100	26650	26100	63677	1684292150	00	0.00	N	2	400
557	20220811	26100	26400	26400	25900	38621	1006673700	00	0.00	N	2	250
558	20220810	25850	25500	26350	25400	56346	1464186050	00	0.00	N	2	350
559	20220809	25500	25550	25750	25350	33694	858323550	00	0.00	N	5	-300
560	20220808	25800	25900	26500	25650	51377	1333805150	00	0.00	N	5	-50
561	20220805	25850	24850	25900	24850	46338	1182386350	00	0.00	N	2	1000
562	20220804	24850	25250	25250	24850	25084	625455000	00	0.00	N	5	-100
563	20220803	24950	24800	25100	24550	22844	567799050	00	0.00	N	5	-50
564	20220802	25000	25300	25300	24900	34845	872195400	00	0.00	N	3	0
565	20220801	25000	24600	25250	24450	40768	1016327900	00	0.00	N	2	500
566	20220729	24500	24100	24550	24100	101019	2440771150	00	0.00	N	2	400
567	20220728	24100	24500	24550	24000	28702	695717800	00	0.00	N	2	150
568	20220727	23950	24050	24150	23700	17567	419502400	00	0.00	N	5	-100
569	20220726	24050	23900	24450	23800	30471	738346450	00	0.00	N	2	250
570	20220725	23800	23650	24000	23550	16078	382842350	00	0.00	N	2	50
571	20220722	23750	23650	24200	23650	23200	554419050	00	0.00	N	2	50
572	20220721	23700	23500	23750	23350	21437	505478000	00	0.00	N	2	250
573	20220720	23450	23850	23900	23300	52912	1248931150	00	0.00	N	5	-150
574	20220719	23600	23150	23650	23150	19612	460183500	00	0.00	N	5	-100
575	20220718	23700	22800	23700	22800	41407	967605650	00	0.00	N	2	950
576	20220715	22750	23100	23300	22200	153492	3486943950	00	0.00	N	5	-350
577	20220714	23100	23200	23500	22850	26772	620540650	00	0.00	N	5	-400
578	20220713	23500	23250	23800	22950	19771	462322900	00	0.00	N	5	-50
579	20220712	23550	24350	24500	23400	52812	1249291350	00	0.00	N	5	-850
580	20220711	24400	25200	25200	24350	23072	566515100	00	0.00	N	5	-600
581	20220708	25000	25250	25550	24800	29650	748749150	00	0.00	N	2	150
582	20220707	24850	24250	25000	24250	21787	537435500	00	0.00	N	2	700
583	20220706	24150	24950	25200	24150	40384	987397250	00	0.00	N	5	-1200
584	20220705	25350	24500	25500	24300	59836	1494569150	00	0.00	N	2	850
585	20220704	24500	25550	25700	23850	76135	1856511700	00	0.00	N	5	-1000
586	20220701	25500	25250	26650	25050	62038	1612073500	00	0.00	N	2	300
587	20220630	25200	25850	28400	25050	173886	4508835300	00	0.00	N	5	-700
588	20220629	25900	26100	26200	25750	40533	1051463150	00	0.00	N	5	-750
589	20220628	26650	25500	26650	25500	25872	675382600	00	0.00	N	2	800
590	20220627	25850	25700	26050	25000	24201	620457750	00	0.00	N	2	750
591	20220624	25100	23550	25100	23300	47864	1170329850	00	0.00	N	2	1800
592	20220623	23300	25200	25250	23200	109529	2609099750	00	0.00	N	5	-1400
593	20220622	24700	26500	26500	24650	49245	1245037700	00	0.00	N	5	-1400
594	20220621	26100	25900	26350	25600	27175	706198950	00	0.00	N	2	200
595	20220620	25900	27350	27450	25550	63805	1661263200	00	0.00	N	5	-1450
596	20220617	27350	26400	27450	26050	38593	1032346600	00	0.00	N	2	150
597	20220616	27200	27400	28150	26900	74970	2055575450	00	0.00	N	2	50
598	20220615	27150	28850	28850	27150	44244	1225843250	00	0.00	N	5	-750
599	20220614	27900	27700	28350	27000	86552	2384577500	00	0.00	N	5	-550
600	20220613	28450	30000	30050	28400	129405	3741943900	00	0.00	N	5	-2100
601	20220610	30550	30400	30800	30300	20170	615894400	00	0.00	N	2	100
602	20220609	30450	30800	31050	30100	32131	976256750	00	0.00	N	5	-400
603	20220608	30850	31000	31050	30350	36655	1126600750	00	0.00	N	3	0
604	20220607	30850	31700	32050	30650	63065	1962838800	00	0.00	N	5	-1200
605	20220603	32050	31800	32150	31550	38318	1219392700	00	0.00	N	2	300
606	20220602	31750	32600	32700	31500	73855	2354049550	00	0.00	N	5	-950
607	20220531	32700	32750	32950	32400	35044	1144295400	00	0.00	N	2	50
608	20220530	32650	32700	33000	32500	20604	674449550	00	0.00	N	2	150
609	20220527	32500	32100	32600	31950	19435	627365600	00	0.00	N	2	650
610	20220526	31850	32200	32600	31850	45639	1468179450	00	0.00	N	5	-550
611	20220525	32400	32100	33100	31900	45395	1482019150	00	0.00	N	2	450
612	20220524	31950	31600	33150	31550	45251	1471645200	00	0.00	N	2	450
613	20220523	31500	32100	32100	31350	21063	663686150	00	0.00	N	5	-150
614	20220520	31650	31200	32000	31200	30304	957878250	00	0.00	N	2	450
615	20220519	31200	31300	31700	30950	66270	2073704800	00	0.00	N	5	-950
616	20220518	32150	33500	33850	31950	113322	3687629400	00	0.00	N	5	-1300
617	20220517	33450	33500	34000	33200	32892	1104834950	00	0.00	N	5	-250
618	20220516	33700	34200	34300	33650	19332	654428200	00	0.00	N	5	-350