KissMeData/094820/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	10070	10000	10330	9900	101279	1029209790	00	0.00	N	2	40
3	20241115	10030	10350	10430	9720	248184	2476003180	00	0.00	N	5	-410
4	20241114	10440	10600	10700	10260	285142	2986260160	00	0.00	N	5	-190
5	20241113	10630	10160	10700	9890	569404	5921836040	00	0.00	N	2	510
6	20241112	10120	10120	10320	9900	135278	1368834730	00	0.00	N	5	-100
7	20241111	10220	10340	10510	10150	101630	1050491680	00	0.00	N	5	-90
8	20241108	10310	10400	10450	10200	93114	960957990	00	0.00	N	5	-90
9	20241107	10400	10660	10770	10000	180456	1885750710	00	0.00	N	5	-30
10	20241106	10430	10220	10460	10150	189232	1953739310	00	0.00	N	2	250
11	20241105	10180	9930	10230	9840	84415	849270030	00	0.00	N	2	230
12	20241104	9950	9790	9950	9570	91012	890828110	00	0.00	N	2	220
13	20241101	9730	10120	10240	9680	156011	1535191390	00	0.00	N	5	-180
14	20241031	9910	9800	10080	9780	269152	2676047050	00	0.00	N	5	-350
15	20241030	10260	10610	10660	10230	125622	1311219700	00	0.00	N	5	-270
16	20241029	10530	10820	11280	10500	416518	4535189680	00	0.00	N	5	-120
17	20241028	10650	10090	11090	10090	630798	6723366010	00	0.00	N	2	540
18	20241025	10110	10370	10540	10060	259477	2649284210	00	0.00	N	5	-320
19	20241024	10430	10400	10800	10310	346871	3640851850	00	0.00	N	5	-170
20	20241023	10600	10570	10740	10190	531268	5536488220	00	0.00	N	5	-20
21	20241022	10620	9760	11870	9760	4331072	48115102690	00	0.00	N	2	970
22	20241021	9650	9580	9890	9510	179094	1740526640	00	0.00	N	2	390
23	20241018	9260	9470	9620	9260	74776	704410380	00	0.00	N	5	-190
24	20241017	9450	10120	10120	9450	330471	3212044840	00	0.00	N	2	240
25	20241016	9210	9080	9350	9010	78152	720246220	00	0.00	N	2	110
26	20241015	9100	9030	9230	9010	38079	346420280	00	0.00	N	2	100
27	20241014	9000	8970	9060	8920	28249	253652100	00	0.00	N	2	30
28	20241011	8970	8960	9080	8940	28020	251740510	00	0.00	N	5	-40
29	20241010	9010	9130	9200	9010	24430	220889760	00	0.00	N	5	-110
30	20241008	9120	9170	9280	9110	14643	134180460	00	0.00	N	5	-80
31	20241007	9200	9110	9320	9030	24417	224515430	00	0.00	N	2	110
32	20241004	9090	9000	9160	9000	38332	346796150	00	0.00	N	2	50
33	20241002	9040	9220	9250	9030	35052	319508260	00	0.00	N	5	-270
34	20240930	9310	9440	9490	9300	31418	294933710	00	0.00	N	5	-130
35	20240927	9440	9610	9610	9410	31772	300928510	00	0.00	N	5	-170
36	20240926	9610	9510	9620	9470	44436	425319860	00	0.00	N	2	210
37	20240925	9400	9490	9650	9370	33132	315799400	00	0.00	N	5	-80
38	20240924	9480	9370	9550	9370	46554	440383240	00	0.00	N	3	0
39	20240923	9480	9590	9990	9440	58367	562053080	00	0.00	N	5	-20
40	20240920	9500	9740	9910	9470	90317	869854960	00	0.00	N	5	-320
41	20240919	9820	9660	10230	9600	123038	1208397060	00	0.00	N	2	270
42	20240913	9550	9490	9590	9290	92836	877149400	00	0.00	N	2	180
43	20240912	9370	8710	9380	8710	77177	706131590	00	0.00	N	2	680
44	20240911	8690	8700	8900	8660	27839	243673730	00	0.00	N	5	-40
45	20240910	8730	8970	8970	8730	27513	242603410	00	0.00	N	5	-190
46	20240909	8920	8520	8980	8520	29453	259122780	00	0.00	N	2	90
47	20240906	8830	8920	9070	8710	39335	347821340	00	0.00	N	5	-180
48	20240905	9010	9230	9310	8950	54845	497666760	00	0.00	N	5	-250
49	20240904	9260	9250	9560	9120	84448	783833600	00	0.00	N	5	-260
50	20240903	9520	9470	9720	9470	37967	363761760	00	0.00	N	5	-30
51	20240902	9550	9650	9660	9520	29375	281208760	00	0.00	N	5	-40
52	20240830	9590	9430	9670	9430	32845	313820930	00	0.00	N	2	160
53	20240829	9430	9620	9640	9330	59201	558323700	00	0.00	N	5	-190
54	20240828	9620	9700	9870	9530	40741	394473150	00	0.00	N	5	-70
55	20240827	9690	9500	9770	9390	61465	587058330	00	0.00	N	2	60
56	20240826	9630	9910	9970	9580	81458	791548650	00	0.00	N	5	-340
57	20240823	9970	9900	9970	9700	33150	327930050	00	0.00	N	2	60
58	20240822	9910	10090	10160	9830	59264	587780410	00	0.00	N	5	-180
59	20240821	10090	10110	10150	9900	32425	324874490	00	0.00	N	5	-20
60	20240820	10110	10000	10170	10000	34186	345280550	00	0.00	N	2	140
61	20240819	9970	10270	10270	9900	47082	472586890	00	0.00	N	5	-230
62	20240816	10200	10220	10250	10130	36726	374777470	00	0.00	N	2	80
63	20240814	10120	9950	10130	9930	37875	380473960	00	0.00	N	2	200
64	20240813	9920	9970	10050	9810	43807	432545200	00	0.00	N	5	-40
65	20240812	9960	9820	10070	9800	52783	522890950	00	0.00	N	2	160
66	20240809	9800	9680	9850	9680	55965	546043470	00	0.00	N	2	210
67	20240808	9590	9500	9790	9350	55267	529556260	00	0.00	N	5	-60
68	20240807	9650	9200	9760	9200	80727	773332510	00	0.00	N	2	310
69	20240806	9340	8680	9490	8680	158100	1456771440	00	0.00	N	2	660
70	20240805	8680	10330	10330	8510	291720	2728482530	00	0.00	N	5	-1790
71	20240802	10470	10960	11000	10450	98269	1048347910	00	0.00	N	5	-610
72	20240801	11080	11060	11190	11030	69479	768874740	00	0.00	N	2	30
73	20240731	11050	11100	11290	11030	57230	637362630	00	0.00	N	2	20
74	20240730	11030	11000	11130	10970	39190	432564160	00	0.00	N	5	-100
75	20240729	11130	11110	11240	11030	41769	465572870	00	0.00	N	2	60
76	20240726	11070	10960	11180	10950	57514	636606380	00	0.00	N	2	120
77	20240725	10950	11230	11290	10950	122620	1354618740	00	0.00	N	5	-340
78	20240724	11290	11380	11420	11260	91755	1038589560	00	0.00	N	5	-130
79	20240723	11420	11520	11640	11400	62097	712353730	00	0.00	N	5	-20
80	20240722	11440	11730	11800	11400	135765	1571793830	00	0.00	N	5	-100
81	20240719	11540	11940	12040	11540	176596	2061104480	00	0.00	N	5	-440
82	20240718	11980	13400	13420	11950	876471	11134322600	00	0.00	N	5	-30
83	20240717	12010	12110	12480	12000	168857	2064798170	00	0.00	N	5	-110
84	20240716	12120	12830	12840	11830	265676	3237780570	00	0.00	N	5	-560
85	20240715	12680	12740	12890	12560	219470	2788943050	00	0.00	N	2	190
86	20240712	12490	12510	12870	12270	150323	1877760230	00	0.00	N	5	-90
87	20240711	12580	12910	12960	12510	148344	1883858360	00	0.00	N	5	-220
88	20240710	12800	12890	12890	12400	319200	4074715170	00	0.00	N	2	40
89	20240709	12760	12530	12930	12200	571959	7225253860	00	0.00	N	2	590
90	20240708	12170	11780	12300	11750	186125	2245189770	00	0.00	N	2	470
91	20240705	11700	11460	11700	11420	72035	830226510	00	0.00	N	2	240
92	20240704	11460	11500	11550	11380	70402	806087460	00	0.00	N	5	-20
93	20240703	11480	11690	11740	11400	84710	975332950	00	0.00	N	5	-150
94	20240702	11630	11940	11960	11520	116641	1357580720	00	0.00	N	5	-260
95	20240701	11890	12020	12100	11850	59495	709580170	00	0.00	N	5	-40
96	20240628	11930	11780	12020	11740	83132	987145840	00	0.00	N	2	160
97	20240627	11770	12050	12080	11760	127839	1514158110	00	0.00	N	5	-280
98	20240626	12050	12140	12220	12010	49025	592352980	00	0.00	N	5	-20
99	20240625	12070	12020	12170	11900	66222	798526350	00	0.00	N	5	-40
100	20240624	12110	12340	12400	12080	80535	981124270	00	0.00	N	5	-290
101	20240621	12400	12590	12680	12330	97775	1218082750	00	0.00	N	5	-200
102	20240620	12600	12750	12760	12350	80490	1015600880	00	0.00	N	5	-150
103	20240619	12750	12490	12810	12360	215408	2715340870	00	0.00	N	2	380
104	20240618	12370	12350	12460	12110	121440	1490467470	00	0.00	N	2	20
105	20240617	12350	12600	12650	12320	79530	985928610	00	0.00	N	5	-100
106	20240614	12450	12450	12630	12340	107141	1332673090	00	0.00	N	3	0
107	20240613	12450	12750	12750	12430	121425	1525074450	00	0.00	N	5	-260
108	20240612	12710	12760	12890	12600	148727	1896724960	00	0.00	N	2	110
109	20240611	12600	12940	13040	12580	206679	2626642340	00	0.00	N	5	-250
110	20240610	12850	12410	12940	12370	303387	3835957400	00	0.00	N	2	470
111	20240607	12380	12410	12660	12370	162003	2020437960	00	0.00	N	5	-30
112	20240605	12410	12410	12570	12260	197813	2454682450	00	0.00	N	5	-130
113	20240604	12540	13220	13350	12410	520256	6589817820	00	0.00	N	5	-900
114	20240603	13440	13940	13980	13360	255676	3478699500	00	0.00	N	5	-120
115	20240531	13560	13530	14020	13310	333721	4553282090	00	0.00	N	2	30
116	20240530	13530	13700	14200	13280	424347	5761433720	00	0.00	N	5	-300
117	20240529	13830	15120	15200	13800	1351227	19746898830	00	0.00	N	5	-570
118	20240528	14400	14380	15140	13710	1380905	19853733560	00	0.00	N	2	230
119	20240527	14170	14020	14880	13900	2181803	31331188550	00	0.00	N	2	630
120	20240524	13540	13150	13610	12770	277451	3688514580	00	0.00	N	2	230
121	20240523	13310	13620	13640	13180	331255	4443282470	00	0.00	N	2	120
122	20240522	13190	12980	13550	12980	326197	4362774600	00	0.00	N	2	200
123	20240521	12990	13100	13190	12860	96806	1257097890	00	0.00	N	5	-80
124	20240520	13070	13450	13600	13050	194782	2596479520	00	0.00	N	5	-120
125	20240517	13190	13400	13570	13090	146502	1947417120	00	0.00	N	5	-210
126	20240516	13400	13290	13630	13250	227687	3057769900	00	0.00	N	2	200
127	20240514	13200	13460	13460	13090	131199	1734790170	00	0.00	N	5	-120
128	20240513	13320	12860	13500	12860	354692	4690157690	00	0.00	N	2	500
129	20240510	12820	13110	13150	12810	103328	1336027520	00	0.00	N	5	-220
130	20240509	13040	13350	13480	12940	201787	2659596750	00	0.00	N	5	-330
131	20240508	13370	13090	13630	13060	409206	5441030360	00	0.00	N	2	350
132	20240507	13020	12730	13040	12510	166059	2134490990	00	0.00	N	2	400
133	20240503	12620	12660	12700	12420	90275	1133281900	00	0.00	N	5	-30
134	20240502	12650	12780	12870	12600	86727	1101096310	00	0.00	N	5	-60
135	20240430	12710	12870	12970	12620	146540	1871312100	00	0.00	N	5	-160
136	20240429	12870	12650	13080	12610	259590	3355399150	00	0.00	N	2	320
137	20240426	12550	12410	12620	12290	110594	1380883120	00	0.00	N	2	180
138	20240425	12370	12220	12620	12170	158280	1969079390	00	0.00	N	2	80
139	20240424	12290	12200	12290	12100	100868	1230802370	00	0.00	N	2	250
140	20240423	12040	12100	12200	11930	87075	1047752490	00	0.00	N	5	-170
141	20240422	12210	11820	12340	11740	247923	2988281770	00	0.00	N	2	540
142	20240419	11670	11680	11680	11300	107986	1240432890	00	0.00	N	2	20
143	20240418	11650	11080	11740	11080	165201	1907843010	00	0.00	N	2	590
144	20240417	11060	11270	11430	11060	149830	1681253980	00	0.00	N	5	-200
145	20240416	11260	11510	11590	11170	181808	2061904300	00	0.00	N	5	-480
146	20240415	11740	11670	11760	11470	143030	1662188860	00	0.00	N	5	-50
147	20240412	11790	11680	11980	11470	210086	2466606180	00	0.00	N	2	110
148	20240411	11680	12200	12270	11560	468289	5509261340	00	0.00	N	5	-930
149	20240409	12610	13050	13190	12610	342701	4387361260	00	0.00	N	5	-520
150	20240408	13130	13810	13810	12900	380526	5056658620	00	0.00	N	5	-390
151	20240405	13520	12730	13940	12720	1161323	15655118350	00	0.00	N	2	520
152	20240404	13000	12590	13100	12540	541638	6981302340	00	0.00	N	2	520
153	20240403	12480	12800	13000	12310	822537	10426827360	00	0.00	N	2	380
154	20240402	12100	12540	12630	12090	212780	2601973080	00	0.00	N	5	-570
155	20240401	12670	12650	12820	12500	137612	1740607790	00	0.00	N	2	250
156	20240329	12420	12690	12850	12370	169289	2127875250	00	0.00	N	5	-270
157	20240328	12690	12690	13180	12610	442651	5706210580	00	0.00	N	2	310
158	20240327	12380	12340	12450	12210	81614	1007168850	00	0.00	N	2	30
159	20240326	12350	12600	12750	12300	137973	1722148460	00	0.00	N	5	-350
160	20240325	12700	12520	12770	12420	153035	1931487770	00	0.00	N	2	180
161	20240322	12520	12490	12690	12410	109199	1366095050	00	0.00	N	3	0
162	20240321	12520	12410	12610	12340	166057	2073358480	00	0.00	N	2	180
163	20240320	12340	12520	12570	12300	190381	2359007070	00	0.00	N	5	-310
164	20240319	12650	13210	13390	12580	382733	4946394420	00	0.00	N	5	-350
165	20240318	13000	13470	14030	12910	1689570	22537269850	00	0.00	N	2	680
166	20240315	12320	12770	12770	12300	217276	2711263890	00	0.00	N	5	-370
167	20240314	12690	12620	12950	12440	613749	7816268890	00	0.00	N	2	320
168	20240313	12370	11900	12560	11850	573851	7078772850	00	0.00	N	2	490
169	20240312	11880	11840	11980	11650	144068	1698579620	00	0.00	N	2	80
170	20240311	11800	11240	12200	11060	609702	7232557840	00	0.00	N	2	570
171	20240308	11230	11200	12310	10930	894081	10378860160	00	0.00	N	2	140
172	20240307	11090	11530	11670	11050	119629	1342891720	00	0.00	N	5	-430
173	20240306	11520	11500	11680	11430	70378	809002530	00	0.00	N	2	30
174	20240305	11490	11530	11620	11430	62869	723474620	00	0.00	N	5	-60
175	20240304	11550	11610	11680	11520	69808	806940520	00	0.00	N	5	-80
176	20240229	11630	11720	11730	11610	45068	524971810	00	0.00	N	5	-110
177	20240228	11740	11700	11820	11670	62047	727068510	00	0.00	N	3	0
178	20240227	11740	11960	12050	11670	90174	1064206610	00	0.00	N	5	-240
179	20240226	11980	12390	12390	11960	121071	1466737870	00	0.00	N	5	-120
180	20240223	12100	12370	12390	11900	175651	2143614290	00	0.00	N	5	-20
181	20240222	12120	11970	12390	11900	309980	3778298990	00	0.00	N	2	150
182	20240221	11970	11810	12020	11750	80808	964868180	00	0.00	N	2	150
183	20240220	11820	11910	12080	11720	72711	860361540	00	0.00	N	5	-190
184	20240219	12010	11930	12150	11880	86859	1045079030	00	0.00	N	2	150
185	20240216	11860	11880	11970	11750	68785	815591670	00	0.00	N	5	-190
186	20240215	12050	11750	12130	11680	168435	2016568330	00	0.00	N	2	310
187	20240214	11740	11580	11750	11560	41333	481823100	00	0.00	N	2	10
188	20240213	11730	11600	11790	11580	68311	797874840	00	0.00	N	2	40
189	20240208	11690	11630	11780	11530	30007	350007560	00	0.00	N	5	-40
190	20240207	11730	11500	11780	11380	58319	673227170	00	0.00	N	2	230
191	20240206	11500	11690	11780	11350	69811	801934910	00	0.00	N	5	-220
192	20240205	11720	12040	12040	11710	61190	722305860	00	0.00	N	5	-270
193	20240202	11990	11700	12010	11640	118857	1415649710	00	0.00	N	2	290
194	20240201	11700	11340	11710	11310	93358	1075534500	00	0.00	N	2	360
195	20240131	11340	11450	11680	11330	74806	858296600	00	0.00	N	5	-240
196	20240130	11580	12020	12020	11520	89419	1044992190	00	0.00	N	5	-290
197	20240129	11870	12150	12260	11750	139377	1682457970	00	0.00	N	5	-30
198	20240126	11900	11920	12100	11860	58994	706249000	00	0.00	N	5	-20
199	20240125	11920	12070	12100	11630	110821	1308545190	00	0.00	N	5	-140
200	20240124	12060	12300	12320	11950	116254	1401031390	00	0.00	N	5	-240
201	20240123	12300	12330	12440	12200	185192	2281111220	00	0.00	N	5	-30
202	20240122	12330	12360	12420	12180	181002	2227075070	00	0.00	N	2	20
203	20240119	12310	11910	12450	11910	309578	3783545350	00	0.00	N	2	410
204	20240118	11900	11780	12530	11780	315203	3795764270	00	0.00	N	2	280
205	20240117	11620	12140	12140	11610	164735	1941375890	00	0.00	N	5	-500
206	20240116	12120	12070	12220	11780	188108	2259728760	00	0.00	N	5	-10
207	20240115	12130	11680	12320	11640	391294	4692865070	00	0.00	N	2	530
208	20240112	11600	11600	11680	11350	105410	1217119900	00	0.00	N	3	0
209	20240111	11600	11560	11770	11540	81376	948000820	00	0.00	N	2	20
210	20240110	11580	11830	11830	11540	88502	1030421090	00	0.00	N	5	-170
211	20240109	11750	11560	11840	11530	114717	1336028070	00	0.00	N	2	160
212	20240108	11590	11750	11750	11570	95507	1111204920	00	0.00	N	5	-10
213	20240105	11600	11530	11660	11420	108410	1254646500	00	0.00	N	3	0
214	20240104	11600	11580	11710	11500	90855	1052436640	00	0.00	N	2	20
215	20240103	11580	11500	11800	11500	109018	1265899580	00	0.00	N	5	-70
216	20240102	11650	11580	11660	11410	109981	1268405980	00	0.00	N	2	70
217	20231228	11580	11180	11630	11140	249748	2867745780	00	0.00	N	2	360
218	20231227	11220	11220	11350	11070	246793	2755024570	02	0.00	N	5	-190
219	20231226	11410	11090	12600	11010	2197308	26072841400	00	0.00	N	2	330
220	20231222	11080	11110	11250	11010	88883	986552050	00	0.00	N	5	-20
221	20231221	11100	11130	11320	11030	159879	1787380690	00	0.00	N	2	40
222	20231220	11060	11000	11140	10980	75272	833239870	00	0.00	N	2	80
223	20231219	10980	11020	11100	10980	42042	463068150	00	0.00	N	5	-130
224	20231218	11110	11100	11150	10910	64829	716106340	00	0.00	N	2	110
225	20231215	11000	10880	11030	10870	58531	640470960	00	0.00	N	2	90
226	20231214	10910	10940	11070	10880	53781	588447660	00	0.00	N	2	30
227	20231213	10880	11050	11080	10880	66369	727710430	00	0.00	N	5	-200
228	20231212	11080	11300	11390	11080	86893	970934460	00	0.00	N	5	-30
229	20231211	11110	11100	11190	11020	81033	904049140	00	0.00	N	5	-10
230	20231208	11120	11260	11290	11060	61183	679918500	00	0.00	N	5	-120
231	20231207	11240	11070	11330	10940	98483	1093693770	00	0.00	N	2	110
232	20231206	11130	11500	11550	10830	232195	2609962520	00	0.00	N	5	-70
233	20231205	11200	11110	11380	11080	127150	1464321980	00	0.00	N	5	-30
234	20231204	11230	11090	11420	11090	132590	1496271200	00	0.00	N	2	240
235	20231201	10990	11140	11140	10970	43704	482443140	00	0.00	N	5	-40
236	20231130	11030	10950	11060	10950	41269	454312490	00	0.00	N	2	20
237	20231129	11010	11290	11290	10960	71706	795490100	00	0.00	N	5	-190
238	20231128	11200	11050	11230	11020	74360	829721500	00	0.00	N	2	180
239	20231127	11020	11000	11170	10930	53907	593762770	00	0.00	N	2	10
240	20231124	11010	10890	11210	10850	66316	734438940	00	0.00	N	2	90
241	20231123	10920	10900	11060	10890	50297	551507820	00	0.00	N	2	100
242	20231122	10820	10900	10910	10750	30168	326528690	00	0.00	N	5	-80
243	20231121	10900	10890	10950	10730	45216	491152240	00	0.00	N	2	10
244	20231120	10890	10730	10990	10730	58955	641563260	00	0.00	N	2	70
245	20231117	10820	10880	11050	10760	73172	795673640	00	0.00	N	2	10
246	20231116	10810	10840	10930	10640	77692	836121660	00	0.00	N	2	160
247	20231115	10650	10500	10660	10410	67971	718087320	00	0.00	N	2	300
248	20231114	10350	10180	10370	10180	49318	507259880	00	0.00	N	2	180
249	20231113	10170	10390	10510	10120	60165	617629120	00	0.00	N	5	-200
250	20231110	10370	10480	10560	10350	55835	581345030	00	0.00	N	5	-230
251	20231109	10600	10680	10680	10510	45113	477202750	00	0.00	N	5	-80
252	20231108	10680	10950	10950	10500	60033	646224940	00	0.00	N	5	-230
253	20231107	10910	11210	11230	10730	90701	986770280	00	0.00	N	5	-270
254	20231106	11180	10990	11200	10890	117854	1302495580	00	0.00	N	2	330
255	20231103	10850	10800	10870	10530	72258	778006740	00	0.00	N	2	160
256	20231102	10690	10430	10690	10430	67053	710868970	00	0.00	N	2	380
257	20231101	10310	10300	10490	10250	62179	645372730	00	0.00	N	2	60
258	20231031	10250	10590	10630	10220	100644	1044843780	00	0.00	N	5	-270
259	20231030	10520	10380	10570	10330	64389	673743270	00	0.00	N	2	40
260	20231027	10480	10520	10670	10350	74968	787096570	00	0.00	N	5	-90
261	20231026	10570	10500	10740	10400	95263	1000047500	00	0.00	N	5	-260
262	20231025	10830	10910	10980	10800	51566	560468540	00	0.00	N	5	-70
263	20231024	10900	10630	10900	10320	139226	1471903420	00	0.00	N	2	270
264	20231023	10630	10320	10870	10320	124798	1324389620	00	0.00	N	2	130
265	20231020	10500	10600	10860	10400	262515	2760306600	00	0.00	N	5	-380
266	20231019	10880	11290	11290	10850	165210	1821587420	00	0.00	N	5	-550
267	20231018	11430	11500	11840	11420	120120	1391712590	00	0.00	N	5	-90
268	20231017	11520	11380	11900	11370	144753	1680997890	00	0.00	N	2	150
269	20231016	11370	11460	11590	11360	109614	1251271090	00	0.00	N	5	-290
270	20231013	11660	12100	12180	11650	196569	2327510970	00	0.00	N	5	-90
271	20231012	11750	11680	11850	11620	83958	982282900	00	0.00	N	2	120
272	20231011	11630	11310	11640	11300	93718	1076002220	00	0.00	N	2	430
273	20231010	11200	11590	11890	11110	214611	2465376160	00	0.00	N	5	-360
274	20231006	11560	11350	11740	11350	169059	1955523880	00	0.00	N	2	30
275	20231005	11530	11900	12010	11500	196776	2302567410	00	0.00	N	5	-300
276	20231004	11830	12290	12390	11790	259569	3116189240	00	0.00	N	5	-470
277	20230927	12300	11990	12320	11940	142364	1736257710	00	0.00	N	2	60
278	20230926	12240	12510	12680	12040	304846	3736758900	00	0.00	N	5	-310
279	20230925	12550	13050	13500	12460	509040	6487150990	00	0.00	N	5	-530
280	20230922	13080	13900	14400	13050	1203211	16537861300	00	0.00	N	5	-1120
281	20230921	14200	13480	15640	13120	8272382	121041461790	00	0.00	N	2	940
282	20230920	13260	12820	13870	12450	1445456	19106473610	00	0.00	N	2	620
283	20230919	12640	13150	14000	12570	1391456	18428530770	00	0.00	N	2	390
284	20230918	12250	12200	12780	12140	168398	2094355070	00	0.00	N	2	160
285	20230915	12090	12030	12190	12020	45080	544822110	00	0.00	N	2	50
286	20230914	12040	12000	12200	12000	27073	327068900	00	0.00	N	2	40
287	20230913	12000	12220	12300	11970	39680	478953540	00	0.00	N	5	-100
288	20230912	12100	12450	12540	12100	99980	1225163630	00	0.00	N	5	-350
289	20230911	12450	12470	12750	12370	104798	1316142950	00	0.00	N	2	120
290	20230908	12330	12460	12570	12300	57934	718832530	00	0.00	N	5	-40
291	20230907	12370	12270	12480	12090	98227	1204657800	00	0.00	N	2	20
292	20230906	12350	12390	12590	12320	61672	765432590	00	0.00	N	5	-100
293	20230905	12450	12680	12680	12400	67372	839124580	00	0.00	N	5	-90
294	20230904	12540	12510	12660	12500	64153	804951240	00	0.00	N	5	-40
295	20230901	12580	13000	13230	12580	239893	3093268860	00	0.00	N	5	-20
296	20230831	12600	12900	13150	12570	214442	2759098830	00	0.00	N	5	-120
297	20230830	12720	12800	13110	12720	90313	1160338560	00	0.00	N	5	-60
298	20230829	12780	12780	12970	12540	171812	2196888690	00	0.00	N	2	60
299	20230828	12720	12260	13190	12220	650533	8342215490	00	0.00	N	2	730
300	20230825	11990	11850	12180	11850	91196	1091285400	00	0.00	N	5	-60
301	20230824	12050	12290	12320	11890	105532	1273097540	00	0.00	N	2	120
302	20230823	11930	11850	12320	11850	140376	1696987490	00	0.00	N	3	0
303	20230822	11930	11910	12080	11780	97574	1160672150	00	0.00	N	2	40
304	20230821	11890	11820	12020	11820	85741	1020681980	00	0.00	N	3	0
305	20230818	11890	11800	12080	11750	91544	1086678260	00	0.00	N	5	-120
306	20230817	12010	12200	12380	11810	158753	1903538810	00	0.00	N	5	-460
307	20230816	12470	12200	12770	12010	263083	3264062230	00	0.00	N	2	250
308	20230814	12220	12400	12730	12160	150689	1871838390	00	0.00	N	5	-120
309	20230811	12340	12250	12460	12120	80937	997620500	00	0.00	N	2	60
310	20230810	12280	12430	12670	12280	121469	1504559880	00	0.00	N	5	-300
311	20230809	12580	12650	12650	12400	100225	1257056170	00	0.00	N	2	30
312	20230808	12550	12900	13220	12510	217475	2788256730	00	0.00	N	5	-430
313	20230807	12980	13010	13320	12880	213932	2804065020	00	0.00	N	2	180
314	20230804	12800	12740	13340	12530	282067	3635333560	00	0.00	N	5	-160
315	20230803	12960	13310	14100	12880	817479	11017747430	00	0.00	N	5	-530
316	20230802	13490	12850	14740	12810	3335261	46819638120	00	0.00	N	2	960
317	20230801	12530	12510	12690	12280	74035	926006670	00	0.00	N	2	50
318	20230731	12480	12420	12550	12360	73567	914728010	00	0.00	N	2	140
319	20230728	12340	11650	12460	11650	75839	924643600	00	0.00	N	2	470
320	20230727	11870	11580	12090	11580	103187	1233192830	00	0.00	N	2	140
321	20230726	11730	12590	12590	11550	266604	3158013210	00	0.00	N	5	-880
322	20230725	12610	12510	12900	12500	118639	1501712090	00	0.00	N	5	-10
323	20230724	12620	13150	13220	12600	223730	2858854010	00	0.00	N	5	-600
324	20230721	13220	13580	13580	13210	92660	1232166630	00	0.00	N	5	-410
325	20230720	13630	13570	13710	13500	47556	646703330	00	0.00	N	2	60
326	20230719	13570	13510	13810	13500	57451	784125790	00	0.00	N	2	20
327	20230718	13550	13730	13910	13540	101520	1389848590	00	0.00	N	5	-250
328	20230717	13800	14050	14050	13780	84728	1174590780	00	0.00	N	5	-250
329	20230714	14050	14660	14660	13800	238753	3350351750	00	0.00	N	5	-780
330	20230713	14830	14400	14880	14230	230098	3356891500	00	0.00	N	2	530
331	20230712	14300	14770	14940	14200	237529	3455350790	00	0.00	N	5	-480
332	20230711	14780	14250	14900	14230	1022307	14897960450	00	0.00	N	2	1090
333	20230710	13690	13390	13830	13390	163972	2247798840	00	0.00	N	2	430
334	20230707	13260	12890	13330	12880	88110	1153940130	00	0.00	N	2	380
335	20230706	12880	13130	13310	12850	85743	1121047470	00	0.00	N	5	-250
336	20230705	13130	13530	13540	13120	114575	1516237870	00	0.00	N	5	-340
337	20230704	13470	13810	13820	13440	97590	1321189210	00	0.00	N	5	-210
338	20230703	13680	13550	13780	13540	73097	997214950	00	0.00	N	2	140
339	20230630	13540	13530	13580	13380	67097	902494810	00	0.00	N	2	90
340	20230629	13450	13900	13920	13450	126282	1719008640	00	0.00	N	5	-450
341	20230628	13900	14200	14230	13800	81592	1136050020	00	0.00	N	5	-20
342	20230627	13920	13840	14130	13770	69742	973684190	00	0.00	N	2	80
343	20230626	13840	13830	13900	13660	73585	1016087450	00	0.00	N	5	-20
344	20230623	13860	14120	14260	13750	110458	1543036100	00	0.00	N	5	-190
345	20230622	14050	14450	14490	14000	158243	2242010210	00	0.00	N	5	-450
346	20230621	14500	14930	14940	14500	139749	2058755860	00	0.00	N	5	-430
347	20230620	14930	14970	15350	14870	324604	4903986480	00	0.00	N	3	0
348	20230619	14930	14750	14980	14600	176720	2627268120	00	0.00	N	2	170
349	20230616	14760	14350	14790	14350	150345	2196838190	00	0.00	N	2	490
350	20230615	14270	14430	14580	14160	70907	1017350330	00	0.00	N	5	-80
351	20230614	14350	14840	14840	14150	210280	3044499840	00	0.00	N	5	-370
352	20230613	14720	14850	15110	14690	213802	3175490530	00	0.00	N	5	-70
353	20230612	14790	15420	15430	14700	341115	5079782070	00	0.00	N	5	-640
354	20230609	15430	15280	15700	15090	554621	8554774900	00	0.00	N	2	340
355	20230608	15090	15040	15400	14870	340104	5156428970	00	0.00	N	2	50
356	20230607	15040	15090	15150	14830	213526	3201885390	00	0.00	N	2	140
357	20230605	14900	14650	14930	14600	214433	3182787350	00	0.00	N	2	340
358	20230602	14560	14700	14710	14500	110117	1604625540	00	0.00	N	5	-50
359	20230601	14610	14560	14800	14490	132708	1943171550	00	0.00	N	2	120
360	20230531	14490	14540	14790	14410	92538	1346150860	00	0.00	N	5	-50
361	20230530	14540	14320	14610	14320	120143	1740062690	00	0.00	N	2	230
362	20230526	14310	14460	14530	14170	154745	2216168070	00	0.00	N	5	-240
363	20230525	14550	14700	14800	14360	158306	2297182290	00	0.00	N	5	-170
364	20230524	14720	14760	15000	14650	156144	2306334370	00	0.00	N	5	-180
365	20230523	14900	15290	15480	14850	327674	4943303010	00	0.00	N	5	-370
366	20230522	15270	15260	15500	15060	355306	5433640250	00	0.00	N	5	-120
367	20230519	15390	14900	15500	14800	647628	9851934220	00	0.00	N	2	620
368	20230518	14770	14810	15140	14610	344253	5116785380	00	0.00	N	2	30
369	20230517	14740	15120	15280	14610	498274	7418485960	00	0.00	N	5	-200
370	20230516	14940	14830	15330	14560	1338259	20052349580	00	0.00	N	2	530
371	20230515	14410	14340	15080	14150	1390258	20377242870	00	0.00	N	2	370
372	20230512	14040	14030	14370	13680	549143	7683373300	00	0.00	N	5	-150
373	20230511	14190	13710	15540	13400	5894948	86719062060	00	0.00	N	2	970
374	20230510	13220	13070	13650	13070	404946	5428609280	00	0.00	N	2	150
375	20230509	13070	13320	13440	12860	251226	3276459950	00	0.00	N	5	-260
376	20230508	13330	13560	13640	13330	472714	6349211110	00	0.00	N	5	-370
377	20230504	13700	12650	15780	12650	5160600	75460578470	00	0.00	N	2	1070
378	20230503	12630	12990	13010	12560	186843	2382008860	00	0.00	N	5	-360
379	20230502	12990	12900	13160	12720	212838	2753495160	00	0.00	N	5	-100
380	20230428	13090	13570	13710	13000	282152	3756024540	00	0.00	N	5	-330
381	20230427	13420	13630	13760	12950	443759	5920393100	00	0.00	N	5	-560
382	20230426	13980	14700	14800	13980	320890	4554599100	00	0.00	N	5	-980
383	20230425	14960	15890	16050	14510	562563	8636428410	00	0.00	N	5	-470
384	20230424	15430	15880	15990	15340	344258	5364489870	00	0.00	N	5	-290
385	20230421	15720	15430	15970	14900	534176	8285943770	00	0.00	N	2	430
386	20230420	15290	15670	16350	15110	749866	11879846100	00	0.00	N	5	-60
387	20230419	15350	15510	15870	15260	308243	4781012440	00	0.00	N	5	-180
388	20230418	15530	16510	16510	15380	526625	8292951360	00	0.00	N	5	-930
389	20230417	16460	16910	17350	16000	1364377	22917851760	00	0.00	N	2	160
390	20230414	16300	16160	16560	15900	396593	6449733880	00	0.00	N	2	240
391	20230413	16060	16380	16390	15750	474439	7663920870	00	0.00	N	5	-40
392	20230412	16100	15810	16710	15810	1518480	24872105870	00	0.00	N	2	290
393	20230411	15810	15730	16150	15540	614103	9719068580	00	0.00	N	2	160
394	20230410	15650	15630	15800	14820	773188	11884045780	00	0.00	N	2	20
395	20230407	15630	15790	15880	15450	428098	6702774930	00	0.00	N	2	30
396	20230406	15600	15090	16780	15030	2429198	39081822580	00	0.00	N	2	320
397	20230405	15280	15460	15520	14920	731111	11116724770	00	0.00	N	5	-460
398	20230404	15740	15070	16270	15060	2924181	45930186070	00	0.00	N	2	840
399	20230403	14900	14710	15130	14440	1103239	16384713750	00	0.00	N	5	-120
400	20230331	15020	13230	16160	13210	8268168	124623723460	00	0.00	N	2	1880
401	20230330	13140	13350	13440	12940	239642	3146134170	00	0.00	N	5	-190
402	20230329	13330	12840	13550	12580	337640	4426400360	00	0.00	N	2	540
403	20230328	12790	12450	12810	12330	187281	2357142660	00	0.00	N	2	340
404	20230327	12450	12800	12880	12260	247585	3084725220	00	0.00	N	5	-460
405	20230324	12910	12510	13050	12510	244209	3144081870	00	0.00	N	2	410
406	20230323	12500	12900	12910	12400	241122	3042440760	00	0.00	N	5	-390
407	20230322	12890	13300	13300	12890	223283	2905792350	00	0.00	N	5	-300
408	20230321	13190	13630	13630	13190	226333	3031322230	00	0.00	N	5	-510
409	20230320	13700	13380	13720	13300	322964	4359514160	00	0.00	N	2	200
410	20230317	13500	13450	13660	13190	265364	3560668150	00	0.00	N	2	140
411	20230316	13360	13270	13530	12760	294186	3887895700	00	0.00	N	2	120
412	20230315	13240	12900	13450	12890	336143	4442045970	00	0.00	N	2	680
413	20230314	12560	13450	14340	12540	1254810	16916191190	00	0.00	N	5	-1090
414	20230313	13650	13250	13830	13100	575882	7774803290	00	0.00	N	2	400
415	20230310	13250	13170	13870	13070	678454	9127958930	00	0.00	N	5	-150
416	20230309	13400	12440	14040	12400	2091318	27739846910	00	0.00	N	2	1060
417	20230308	12340	11880	12410	11820	364215	4442426790	00	0.00	N	2	350
418	20230307	11990	12060	12060	11810	86244	1027006720	00	0.00	N	5	-30
419	20230306	12020	11810	12030	11730	177766	2121415950	00	0.00	N	2	290
420	20230303	11730	11650	11760	11490	99378	1155561090	00	0.00	N	2	120
421	20230302	11610	11480	11750	11450	103291	1199061340	00	0.00	N	2	90
422	20230228	11520	11500	11600	11450	79283	914282000	00	0.00	N	2	70
423	20230227	11450	11690	11700	11400	96327	1107304560	00	0.00	N	5	-240
424	20230224	11690	11860	11980	11660	71219	839403130	00	0.00	N	5	-160
425	20230223	11850	11870	11870	11700	59864	706064570	00	0.00	N	5	-10
426	20230222	11860	11890	11980	11820	62885	746252080	00	0.00	N	5	-160
427	20230221	12020	12000	12170	11980	73856	889709500	00	0.00	N	2	20
428	20230220	12000	11750	12000	11650	76804	911833790	00	0.00	N	2	210
429	20230217	11790	11650	12000	11600	72057	852055880	00	0.00	N	2	20
430	20230216	11770	11710	11860	11710	72408	854783180	00	0.00	N	2	100
431	20230215	11670	12050	12150	11650	149805	1772698670	00	0.00	N	5	-430
432	20230214	12100	12080	12210	12070	93674	1135160020	00	0.00	N	2	30
433	20230213	12070	11940	12140	11940	60389	727316180	00	0.00	N	2	90
434	20230210	11980	12240	12290	11940	137742	1656287230	00	0.00	N	5	-260
435	20230209	12240	12360	12390	12230	79460	975774960	00	0.00	N	5	-200
436	20230208	12440	12430	12540	12380	65000	808759960	00	0.00	N	2	60
437	20230207	12380	12360	12500	12350	89891	1114344690	00	0.00	N	5	-40
438	20230206	12420	12720	12720	12410	100656	1258388180	00	0.00	N	5	-290
439	20230203	12710	12810	12930	12710	99824	1274858550	00	0.00	N	5	-130
440	20230202	12840	12790	12930	12770	106059	1362622480	00	0.00	N	2	70
441	20230201	12770	13040	13040	12750	111664	1433272990	00	0.00	N	5	-180
442	20230131	12950	12750	13030	12750	68803	890304920	00	0.00	N	2	10
443	20230130	12940	12970	13080	12850	87761	1134651610	00	0.00	N	2	20
444	20230127	12920	12980	13190	12800	128566	1670157420	00	0.00	N	5	-10
445	20230126	12930	12770	12930	12700	101274	1301266310	00	0.00	N	2	190
446	20230125	12740	12760	12900	12600	117777	1497515670	00	0.00	N	5	-10
447	20230120	12750	12650	12750	12550	69791	883809400	00	0.00	N	2	100
448	20230119	12650	12800	13100	12650	185405	2379579600	00	0.00	N	3	0
449	20230118	12650	12850	12900	12600	114668	1462650650	00	0.00	N	5	-200
450	20230117	12850	13200	13250	12800	130972	1699873350	00	0.00	N	5	-150
451	20230116	13000	13950	14000	13000	501826	6779944700	00	0.00	N	5	-450
452	20230113	13450	13200	13550	13150	160928	2156286550	00	0.00	N	2	350
453	20230112	13100	13350	13450	13100	181232	2406525350	00	0.00	N	2	50
454	20230111	13050	13000	13150	12850	174699	2270822250	00	0.00	N	2	250
455	20230110	12800	12950	13050	12550	226974	2907107350	00	0.00	N	2	250
456	20230109	12550	12200	12550	12150	123072	1532902550	00	0.00	N	2	400
457	20230106	12150	11650	12250	11650	83312	1000594900	00	0.00	N	2	350
458	20230105	11800	11850	12050	11650	57453	679051300	00	0.00	N	5	-50
459	20230104	11850	11350	12050	11350	101438	1188956150	00	0.00	N	2	300
460	20230103	11550	11500	11750	11050	116821	1328455900	00	0.00	N	2	50
461	20230102	11500	12050	12200	11450	135927	1596183750	00	0.00	N	5	-500
462	20221229	12000	12350	12550	11900	105244	1277868750	00	0.00	N	5	-350
463	20221228	12350	12150	12750	12100	161189	2007767250	02	0.00	N	2	100
464	20221227	12250	12000	12350	12000	111121	1353881150	00	0.00	N	2	250
465	20221226	12000	12100	12200	12000	129382	1562387800	00	0.00	N	5	-200
466	20221223	12200	12450	12550	12150	143455	1758760750	00	0.00	N	5	-450
467	20221222	12650	12700	12800	12600	70350	893458250	00	0.00	N	2	50
468	20221221	12600	12950	12950	12550	101436	1290247150	00	0.00	N	5	-250
469	20221220	12850	13000	13250	12750	86765	1125983800	00	0.00	N	5	-300
470	20221219	13150	13400	13500	13150	70997	938541650	00	0.00	N	5	-350
471	20221216	13500	13100	13500	13100	99184	1323106300	00	0.00	N	2	50
472	20221215	13450	13700	13950	13400	322347	4413688550	00	0.00	N	2	100
473	20221214	13350	13100	13450	13050	110977	1473487050	00	0.00	N	2	200
474	20221213	13150	13250	13750	13050	289297	3891765450	00	0.00	N	2	150
475	20221212	13000	12900	13050	12750	81352	1051574600	00	0.00	N	2	150
476	20221209	12850	12900	13050	12600	79933	1023903000	00	0.00	N	3	0
477	20221208	12850	12950	13100	12700	79010	1013366450	00	0.00	N	5	-200
478	20221207	13050	13000	13150	12800	82169	1067980900	00	0.00	N	3	0
479	20221206	13050	13300	13350	13000	110917	1455321100	00	0.00	N	5	-350
480	20221205	13400	13550	13650	13350	82114	1105034300	00	0.00	N	5	-100
481	20221202	13500	13850	13900	13500	105981	1442602250	00	0.00	N	5	-350
482	20221201	13850	13950	14050	13800	113344	1577347500	00	0.00	N	2	100
483	20221130	13750	13800	13950	13650	79439	1094997300	00	0.00	N	3	0
484	20221129	13750	13550	13850	13500	78309	1073644600	00	0.00	N	2	50
485	20221128	13700	14150	14200	13650	135995	1884358950	00	0.00	N	5	-500
486	20221125	14200	14150	14600	14050	262868	3755888850	00	0.00	N	2	150
487	20221124	14050	14050	14200	13950	111653	1570669800	00	0.00	N	2	100
488	20221123	13950	14150	14250	13950	150515	2114252050	00	0.00	N	5	-200
489	20221122	14150	13350	14400	13350	473425	6659290500	00	0.00	N	2	750
490	20221121	13400	13650	13800	13300	154492	2082245450	00	0.00	N	5	-250
491	20221118	13650	14050	14150	13650	233142	3233920750	00	0.00	N	5	-400
492	20221117	14050	14650	14650	14050	248781	3537919500	00	0.00	N	5	-600
493	20221116	14650	14600	14800	14200	365187	5312396700	00	0.00	N	2	250
494	20221115	14400	14350	14450	14150	268571	3847580750	00	0.00	N	2	300
495	20221114	14100	14400	14550	14050	313195	4480365300	00	0.00	N	5	-150
496	20221111	14250	14400	14450	14050	287658	4081201750	00	0.00	N	2	350
497	20221110	13900	13700	14300	13650	314009	4427202000	00	0.00	N	3	0
498	20221109	13900	14000	14250	13800	491838	6913293300	00	0.00	N	3	0
499	20221108	13900	13500	13950	13400	338832	4634313350	00	0.00	N	2	500
500	20221107	13400	13250	13550	13200	252118	3376888700	00	0.00	N	2	200
501	20221104	13200	13300	13500	13150	200225	2656838950	00	0.00	N	5	-150
502	20221103	13350	12950	13800	12850	524190	7022420250	00	0.00	N	2	150
503	20221102	13200	14050	14150	13200	564973	7640048200	00	0.00	N	5	-1200
504	20221101	14400	14700	15100	13700	2191234	31696247050	00	0.00	N	2	1450
505	20221031	12950	12850	12950	12550	223882	2860860800	00	0.00	N	5	-200
506	20221028	13150	13150	13400	13000	221272	2914517250	00	0.00	N	2	150
507	20221027	13000	12950	13200	12950	200248	2612343200	00	0.00	N	2	200
508	20221026	12800	13150	13450	12750	416906	5455701200	00	0.00	N	3	0
509	20221025	12800	13100	13250	12650	541984	7020898250	00	0.00	N	5	-1100
510	20221024	13900	13750	13950	13500	351829	4826853400	00	0.00	N	2	350
511	20221021	13550	14150	14300	13400	545355	7534194000	00	0.00	N	5	-300
512	20221020	13850	13350	15000	13200	2649119	37448030850	00	0.00	N	2	1100
513	20221019	12750	13050	13200	12700	179727	2328066500	00	0.00	N	5	-250
514	20221018	13000	13150	13200	12700	181025	2347903500	00	0.00	N	2	100
515	20221017	12900	12450	12900	12200	136752	1719382650	00	0.00	N	2	100
516	20221014	12800	12550	12850	12400	151000	1911888350	00	0.00	N	2	600
517	20221013	12200	12900	13000	12100	312500	3864142150	00	0.00	N	5	-900
518	20221012	13100	13100	13300	12900	169201	2208805950	00	0.00	N	3	0
519	20221011	13100	13600	13800	12950	227674	3012676600	00	0.00	N	5	-1050
520	20221007	14150	14200	14400	14000	149587	2120329350	00	0.00	N	5	-250
521	20221006	14400	14250	14500	14100	148625	2135624600	00	0.00	N	2	350
522	20221005	14050	14750	14800	13950	202817	2899940900	00	0.00	N	5	-500
523	20221004	14550	14500	14600	14150	182321	2627639500	00	0.00	N	2	550
524	20220930	14000	13500	14350	13450	314845	4402738450	00	0.00	N	2	300
525	20220929	13700	13950	14550	13700	277550	3907509600	00	0.00	N	2	250
526	20220928	13450	14450	14550	13250	354562	4850960450	00	0.00	N	5	-1000
527	20220927	14450	14250	14650	13800	283878	4038185200	00	0.00	N	2	100
528	20220926	14350	15300	15500	14200	361165	5301101400	00	0.00	N	5	-1350
529	20220923	15700	16500	16500	15600	197393	3135099800	00	0.00	N	5	-850
530	20220922	16550	16250	16700	15950	150862	2452318000	00	0.00	N	2	50
531	20220921	16500	16400	17000	16400	175156	2914912450	00	0.00	N	3	0
532	20220920	16500	16000	16600	15950	186171	3036150400	00	0.00	N	2	550
533	20220919	15950	16550	16900	15850	267164	4355268350	00	0.00	N	5	-650
534	20220916	16600	17100	17250	16550	175096	2940949200	00	0.00	N	5	-700
535	20220915	17300	17250	17600	17150	160519	2786697700	00	0.00	N	2	250
536	20220914	17050	16950	17250	16850	161681	2762164300	00	0.00	N	5	-600
537	20220913	17650	17450	17700	17350	160126	2807410250	00	0.00	N	2	400
538	20220908	17250	17350	17750	17000	292548	5035708600	00	0.00	N	2	100
539	20220907	17150	18050	18200	17050	439055	7637756300	00	0.00	N	5	-1100
540	20220906	18250	18300	18800	18250	203561	3750339150	00	0.00	N	5	-150
541	20220905	18400	18550	19050	18100	219110	4068459000	00	0.00	N	5	-400
542	20220902	18800	19300	19550	18800	327488	6240939550	00	0.00	N	5	-400
543	20220901	19200	20300	20450	19200	278333	5501000400	00	0.00	N	5	-1150
544	20220831	20350	19650	20400	19600	288675	5772331450	00	0.00	N	2	500
545	20220830	19850	20200	20450	19750	236769	4733860850	00	0.00	N	5	-50
546	20220829	19900	19300	20350	19200	483962	9609364000	00	0.00	N	5	-300
547	20220826	20200	21650	21700	20150	876541	18269567800	00	0.00	N	5	-1050
548	20220825	21250	20800	21250	20600	621774	13043363150	00	0.00	N	2	450
549	20220824	20800	20250	20800	19800	626903	12715746200	00	0.00	N	2	550
550	20220823	20250	18800	20500	18700	925262	18463995150	00	0.00	N	2	1250
551	20220822	19000	19100	19500	18850	278417	5328529900	00	0.00	N	5	-300
552	20220819	19300	20250	20300	19300	334183	6579246050	00	0.00	N	5	-800
553	20220818	20100	19500	20100	19400	285410	5681494600	00	0.00	N	2	200
554	20220817	19900	20000	20350	19600	509203	10177058550	00	0.00	N	2	50
555	20220816	19850	19800	20150	19200	803606	15837728500	00	0.00	N	2	650
556	20220812	19200	19400	19800	19000	515954	10010693750	00	0.00	N	2	100
557	20220811	19100	19500	19700	18950	773784	14932156450	00	0.00	N	2	400
558	20220810	18700	18400	19200	18250	921583	17388314800	00	0.00	N	2	300
559	20220809	18400	18150	18400	17850	378398	6869572100	00	0.00	N	2	150
560	20220808	18250	17900	18250	17700	292324	5271334550	00	0.00	N	2	350
561	20220805	17900	17450	18000	17200	377155	6653375000	00	0.00	N	2	500
562	20220804	17400	17250	17550	17100	290096	5022593950	00	0.00	N	2	150
563	20220803	17250	16750	17250	16700	283399	4837357050	00	0.00	N	2	350
564	20220802	16900	18100	18700	16800	1319955	23234490150	00	0.00	N	5	-950
565	20220801	17850	17950	18150	17750	301061	5390701850	00	0.00	N	3	0
566	20220729	17850	17600	18100	17250	664241	11737347750	00	0.00	N	5	-150
567	20220728	18000	16950	18350	16450	1148464	20080402900	00	0.00	N	2	1350
568	20220727	16650	16750	16900	16400	325216	5423755800	00	0.00	N	3	0
569	20220726	16650	16050	16750	15900	655777	10711789800	00	0.00	N	2	1000
570	20220725	15650	15800	15950	15650	163984	2581415950	00	0.00	N	5	-350
571	20220722	16000	16150	16250	15900	170750	2743269550	00	0.00	N	3	0
572	20220721	16000	16400	16600	16000	168880	2736386250	00	0.00	N	5	-250
573	20220720	16250	16250	16400	16050	200998	3259943150	00	0.00	N	2	250
574	20220719	16000	16100	16150	15750	166137	2649297500	00	0.00	N	2	100
575	20220718	15900	15700	16050	15500	200113	3168385200	00	0.00	N	2	350
576	20220715	15550	15850	16050	15350	200762	3130922300	00	0.00	N	5	-300
577	20220714	15850	16000	16150	15600	243793	3878306900	00	0.00	N	5	-150
578	20220713	16000	16500	16600	16000	268991	4342601150	00	0.00	N	5	-750
579	20220712	16750	16500	16800	15800	361702	5890029950	00	0.00	N	3	0
580	20220711	16750	16850	17050	16400	270359	4533387000	00	0.00	N	2	50
581	20220708	16700	17150	17200	16600	354647	5978122250	00	0.00	N	5	-50
582	20220707	16750	16050	16900	15800	830407	13605925650	00	0.00	N	2	1400
583	20220706	15350	16300	16750	15300	525157	8424181350	00	0.00	N	5	-700
584	20220705	16050	15650	16100	15100	482278	7573468700	00	0.00	N	2	400
585	20220704	15650	16700	16800	15350	427436	6767958050	00	0.00	N	5	-1050
586	20220701	16700	16950	17600	16550	368638	6295915300	00	0.00	N	5	-250
587	20220630	16950	18900	18900	16900	778761	13959626500	00	0.00	N	5	-1500
588	20220629	18450	17850	18700	17800	565751	10453956850	00	0.00	N	2	150
589	20220628	18300	17850	18800	17500	1090734	19871007500	00	0.00	N	2	700
590	20220627	17600	16350	17600	16000	857467	14582565950	00	0.00	N	2	1700
591	20220624	15900	14900	16000	14250	677637	10312969400	00	0.00	N	2	850
592	20220623	15050	16800	18200	15050	2277352	38296193750	00	0.00	N	5	-1000
593	20220622	16050	17450	17550	16050	598118	10018071900	00	0.00	N	5	-900
594	20220621	16950	16600	17150	16300	333362	5612631100	00	0.00	N	2	300
595	20220620	16650	17950	18200	16400	401478	6852606300	00	0.00	N	5	-900
596	20220617	17550	16500	17650	16450	316546	5447942800	00	0.00	N	2	250
597	20220616	17300	17600	18050	17300	421541	7429175600	00	0.00	N	3	0
598	20220615	17300	17700	18000	17150	402083	7009782250	00	0.00	N	5	-750
599	20220614	18050	17350	18300	17200	549901	9810258450	00	0.00	N	2	150
600	20220613	17900	18500	18750	17900	463478	8425212950	00	0.00	N	5	-1350
601	20220610	19250	20150	20150	19150	401708	7800437400	00	0.00	N	5	-950
602	20220609	20200	20350	20550	20050	198165	4003701550	00	0.00	N	5	-400
603	20220608	20600	20600	21100	20350	282363	5843343450	00	0.00	N	2	200
604	20220607	20400	20750	20900	20300	193490	3976479100	00	0.00	N	5	-450
605	20220603	20850	21450	21500	20650	255977	5332986050	00	0.00	N	5	-400
606	20220602	21250	21650	21700	21200	312456	6692030300	00	0.00	N	3	0
607	20220531	21250	21250	21700	21150	367846	7868215950	00	0.00	N	2	50
608	20220530	21200	21600	21700	21150	268015	5729860950	00	0.00	N	5	-100
609	20220527	21300	20400	22000	20100	910031	19366529300	00	0.00	N	2	1100
610	20220526	20200	20400	20850	20100	231264	4737188450	00	0.00	N	5	-200
611	20220525	20400	20550	20550	19900	237225	4811024250	00	0.00	N	3	0
612	20220524	20400	21300	21500	20400	350824	7334594650	00	0.00	N	5	-750
613	20220523	21150	22650	22800	21050	804268	17593797100	00	0.00	N	5	-1050
614	20220520	22200	22400	22750	21800	1087985	24144948900	00	0.00	N	2	1100
615	20220519	21100	20350	21350	20300	381660	7954483200	00	0.00	N	2	50
616	20220518	21050	21850	21900	21000	386660	8213419300	00	0.00	N	5	-700
617	20220517	21750	21550	22050	21500	259110	5639242550	00	0.00	N	2	150
618	20220516	21600	21900	22200	21500	387619	8446919400	00	0.00	N	5	-50