KissMeData/032500/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241115	8000	8050	8170	7580	183008	1436141200	00	0.00	N	5	-180
3	20241114	8180	8100	8440	7880	198260	1607376630	00	0.00	N	2	150
4	20241113	8030	8430	8730	7960	230611	1890896090	00	0.00	N	5	-500
5	20241112	8530	9050	9160	8330	225216	1962695670	00	0.00	N	5	-520
6	20241111	9050	8800	9200	8540	271226	2414307140	00	0.00	N	2	190
7	20241108	8860	8800	9300	8720	511594	4611359480	00	0.00	N	2	220
8	20241107	8640	7810	9090	7730	1055593	9172058390	00	0.00	N	2	840
9	20241106	7800	7800	7800	7560	99108	760669770	00	0.00	N	2	150
10	20241105	7650	7720	7760	7580	42315	324040140	00	0.00	N	5	-140
11	20241104	7790	7570	7800	7120	120467	924812990	00	0.00	N	2	220
12	20241101	7570	8030	8030	7570	88344	679113650	00	0.00	N	5	-390
13	20241031	7960	7720	8120	7620	172698	1370046860	00	0.00	N	2	170
14	20241030	7790	7760	7950	7670	65814	514370410	00	0.00	N	2	50
15	20241029	7740	7640	7740	7540	44672	339920530	00	0.00	N	5	-50
16	20241028	7790	7540	7860	7450	79185	612407150	00	0.00	N	2	250
17	20241025	7540	7710	7720	7380	87087	651238900	00	0.00	N	5	-100
18	20241024	7640	7850	7890	7550	141204	1082716920	00	0.00	N	5	-210
19	20241023	7850	7460	7890	7280	239635	1849122880	00	0.00	N	2	550
20	20241022	7300	7650	7650	7260	86839	639981630	00	0.00	N	5	-290
21	20241021	7590	7010	7690	6990	242198	1814816970	00	0.00	N	2	630
22	20241018	6960	7130	7190	6900	82769	576550620	00	0.00	N	5	-170
23	20241017	7130	7270	7270	7060	30278	215479500	00	0.00	N	5	-20
24	20241016	7150	7270	7270	7070	46400	331614990	00	0.00	N	5	-30
25	20241015	7180	7170	7250	7060	38052	271830180	00	0.00	N	2	80
26	20241014	7100	7060	7140	6990	51825	365332810	00	0.00	N	2	40
27	20241011	7060	7300	7390	7060	83146	600746350	00	0.00	N	5	-140
28	20241010	7200	7320	7420	7130	79656	577024700	00	0.00	N	5	-180
29	20241008	7380	7580	7610	7370	57216	425090240	00	0.00	N	5	-230
30	20241007	7610	7410	7610	7300	55680	416422550	00	0.00	N	2	200
31	20241004	7410	7350	7620	7350	99440	746627420	00	0.00	N	2	110
32	20241002	7300	7380	7500	7210	74158	545714610	00	0.00	N	5	-170
33	20240930	7470	7790	7800	7440	79895	602039310	00	0.00	N	5	-250
34	20240927	7720	7600	7740	7530	83206	638471600	00	0.00	N	2	50
35	20240926	7670	7380	7720	7370	92771	705937150	00	0.00	N	2	270
36	20240925	7400	7650	7650	7400	107536	809330340	00	0.00	N	5	-90
37	20240924	7490	7540	7840	7400	218028	1657095510	00	0.00	N	2	90
38	20240923	7400	7250	7480	7070	75018	548191760	00	0.00	N	2	80
39	20240920	7320	7450	7730	7290	144232	1079534750	00	0.00	N	2	60
40	20240919	7260	7190	7410	7070	117625	851505620	00	0.00	N	2	80
41	20240913	7180	7340	7340	7060	77787	560486780	00	0.00	N	5	-20
42	20240912	7200	6790	7370	6790	216416	1559848270	00	0.00	N	2	470
43	20240911	6730	6670	6940	6670	65116	443143550	00	0.00	N	2	70
44	20240910	6660	6810	6890	6660	102425	689470380	00	0.00	N	5	-210
45	20240909	6870	6700	6920	6600	139821	947216010	00	0.00	N	2	10
46	20240906	6860	7150	7160	6790	178168	1233784230	00	0.00	N	5	-340
47	20240905	7200	7220	7250	7010	94477	673526370	00	0.00	N	3	0
48	20240904	7200	7330	7340	7020	210087	1499146720	00	0.00	N	5	-200
49	20240903	7400	7440	7650	7400	133626	1000717200	00	0.00	N	5	-150
50	20240902	7550	7660	7680	7380	225609	1691880980	00	0.00	N	5	-90
51	20240830	7640	7670	8240	7520	749069	5876625340	00	0.00	N	2	130
52	20240829	7510	7700	7760	7400	263129	1989119460	00	0.00	N	5	-300
53	20240828	7810	8250	8300	7590	497681	3894423970	00	0.00	N	5	-430
54	20240827	8240	8800	8850	8010	511091	4226855480	00	0.00	N	5	-560
55	20240826	8800	9530	9650	8800	473368	4266015770	00	0.00	N	5	-810
56	20240823	9610	9460	9690	9420	101662	971341400	00	0.00	N	5	-60
57	20240822	9670	9800	10050	9650	180133	1763997520	00	0.00	N	5	-100
58	20240821	9770	10090	10180	9120	639616	6092590460	00	0.00	N	5	-420
59	20240820	10190	10420	10550	10190	176961	1831175300	00	0.00	N	5	-220
60	20240819	10410	10880	11020	10380	191435	2024850880	00	0.00	N	5	-610
61	20240816	11020	11560	11600	10850	149038	1648875550	00	0.00	N	5	-400
62	20240814	11420	11150	11470	11110	49066	554572060	00	0.00	N	2	300
63	20240813	11120	11080	11170	10960	35543	393017190	00	0.00	N	5	-70
64	20240812	11190	11050	11250	10800	41833	464907100	00	0.00	N	2	60
65	20240809	11130	11130	11260	11050	54723	608269970	00	0.00	N	2	70
66	20240808	11060	10720	11380	10630	62032	679731110	00	0.00	N	5	-40
67	20240807	11100	10810	11310	10810	76815	850024270	00	0.00	N	5	-60
68	20240806	11160	10300	11370	10300	163557	1798576090	00	0.00	N	2	860
69	20240805	10300	11840	11840	10300	273833	2989211950	00	0.00	N	5	-1590
70	20240802	11890	12150	12150	11850	83415	997274890	00	0.00	N	5	-260
71	20240801	12150	12450	12450	12100	46386	565640090	00	0.00	N	5	-160
72	20240731	12310	11950	12360	11950	72324	882228430	00	0.00	N	2	240
73	20240730	12070	12140	12490	12050	53446	649447440	00	0.00	N	5	-310
74	20240729	12380	12640	12640	12280	46688	579843640	00	0.00	N	5	-140
75	20240726	12520	12260	12650	12230	113091	1406782020	00	0.00	N	2	370
76	20240725	12150	12000	12190	11770	82640	991433460	00	0.00	N	2	150
77	20240724	12000	11830	12100	11830	53728	643610810	00	0.00	N	2	50
78	20240723	11950	12050	12190	11870	54984	658434080	00	0.00	N	5	-80
79	20240722	12030	12150	12200	11790	82126	980822420	00	0.00	N	5	-120
80	20240719	12150	12060	12270	11990	48062	579336620	00	0.00	N	3	0
81	20240718	12150	12290	12410	11900	74536	910220780	00	0.00	N	5	-30
82	20240717	12180	12360	12500	12080	105711	1293050630	00	0.00	N	5	-170
83	20240716	12350	12800	12800	12320	86044	1070822980	00	0.00	N	5	-450
84	20240715	12800	12530	12800	12400	119179	1508882800	00	0.00	N	2	430
85	20240712	12370	12410	12680	12220	98135	1215529370	00	0.00	N	5	-120
86	20240711	12490	12590	12780	12440	82875	1045299390	00	0.00	N	5	-100
87	20240710	12590	12550	12790	12490	70883	890274090	00	0.00	N	5	-90
88	20240709	12680	12500	12870	12500	76090	964294680	00	0.00	N	5	-70
89	20240708	12750	11980	12750	11880	228138	2822215880	00	0.00	N	2	600
90	20240705	12150	13020	13020	11760	493052	5999893630	00	0.00	N	5	-1000
91	20240704	13150	13200	13470	13140	62453	825808330	00	0.00	N	5	-90
92	20240703	13240	13310	13490	13210	88612	1178579520	00	0.00	N	5	-190
93	20240702	13430	13510	13630	13210	97776	1315116550	00	0.00	N	5	-210
94	20240701	13640	13210	13640	13100	80812	1089809020	00	0.00	N	2	430
95	20240628	13210	13000	13250	12990	80694	1061606300	00	0.00	N	2	210
96	20240627	13000	13060	13200	12950	66728	868943000	00	0.00	N	5	-200
97	20240626	13200	13180	13390	13080	89114	1180277360	00	0.00	N	2	120
98	20240625	13080	12810	13300	12800	55394	721331730	00	0.00	N	2	30
99	20240624	13050	13160	13290	13000	65834	859227030	00	0.00	N	5	-100
100	20240621	13150	13050	13220	12980	88637	1159731930	00	0.00	N	2	10
101	20240620	13140	13600	13610	13070	168638	2225012160	00	0.00	N	5	-260
102	20240619	13400	13560	13660	13360	89289	1204213070	00	0.00	N	5	-50
103	20240618	13450	13680	13750	13350	131799	1778674010	00	0.00	N	5	-100
104	20240617	13550	14790	14790	13530	518120	7195767080	00	0.00	N	5	-1290
105	20240614	14840	15000	15050	14610	143479	2116743240	00	0.00	N	2	20
106	20240613	14820	15140	15240	14820	190533	2844316840	00	0.00	N	5	-270
107	20240612	15090	15200	15340	15010	100896	1528639060	00	0.00	N	5	-130
108	20240611	15220	15460	15610	15180	116169	1784414530	00	0.00	N	5	-330
109	20240610	15550	15190	15800	15130	234910	3649531360	00	0.00	N	2	480
110	20240607	15070	14930	15250	14910	87483	1322380560	00	0.00	N	2	270
111	20240605	14800	14950	15090	14670	95571	1415538710	00	0.00	N	5	-140
112	20240604	14940	15310	15310	14940	110689	1669464540	00	0.00	N	5	-230
113	20240603	15170	15350	15470	15150	85527	1302194280	00	0.00	N	5	-230
114	20240531	15400	14970	15400	14780	235965	3579069600	00	0.00	N	2	520
115	20240530	14880	14630	14880	14410	107064	1572386070	00	0.00	N	2	300
116	20240529	14580	14770	14950	14550	137675	2021266480	00	0.00	N	5	-190
117	20240528	14770	15000	15110	14710	191015	2833076760	00	0.00	N	5	-230
118	20240527	15000	16500	16500	14700	630238	9551226980	00	0.00	N	5	-1300
119	20240524	16300	16160	16750	16160	221892	3653136170	00	0.00	N	5	-30
120	20240523	16330	16460	16460	15960	157502	2551927530	00	0.00	N	5	-110
121	20240522	16440	16090	16860	15890	451452	7441076080	00	0.00	N	2	440
122	20240521	16000	15200	16000	15190	347897	5478739550	00	0.00	N	2	790
123	20240520	15210	15390	15650	14930	155974	2360786410	00	0.00	N	5	-10
124	20240517	15220	15400	15770	15200	179672	2783983790	00	0.00	N	2	10
125	20240516	15210	15820	15820	15210	109249	1681146920	00	0.00	N	5	-90
126	20240514	15300	15130	15490	15130	88627	1359655320	00	0.00	N	2	140
127	20240513	15160	15350	15530	15140	112494	1713184200	00	0.00	N	5	-180
128	20240510	15340	15640	15640	15300	101724	1565550220	00	0.00	N	5	-150
129	20240509	15490	15370	15620	15370	79975	1237124920	00	0.00	N	5	-10
130	20240508	15500	15500	15780	15360	96303	1495711850	00	0.00	N	5	-180
131	20240507	15680	16080	16110	15410	207758	3247595140	00	0.00	N	5	-120
132	20240503	15800	15940	15960	15610	148077	2339980700	00	0.00	N	5	-140
133	20240502	15940	15320	16340	15180	425579	6793115460	00	0.00	N	2	600
134	20240430	15340	15260	15550	15080	157769	2408609060	00	0.00	N	2	60
135	20240429	15280	14800	15280	14670	181643	2738550590	00	0.00	N	2	640
136	20240426	14640	14680	15190	14600	191720	2846689240	00	0.00	N	2	150
137	20240425	14490	14170	14640	14040	142628	2055141160	00	0.00	N	2	40
138	20240424	14450	14120	14450	14020	95953	1369209790	00	0.00	N	2	470
139	20240423	13980	14410	14440	13920	116925	1647007390	00	0.00	N	5	-430
140	20240422	14410	14000	14410	13960	130443	1859630000	00	0.00	N	2	580
141	20240419	13830	14080	14180	13580	211347	2932062780	00	0.00	N	5	-470
142	20240418	14300	14090	14420	14040	131661	1871910640	00	0.00	N	2	340
143	20240417	13960	13960	14290	13900	148307	2086620410	00	0.00	N	2	10
144	20240416	13950	14100	14610	13900	297579	4235800270	00	0.00	N	5	-210
145	20240415	14160	14890	14900	14060	338832	4852461860	00	0.00	N	5	-880
146	20240412	15040	16350	16480	15040	462614	7261312960	00	0.00	N	5	-1140
147	20240411	16180	15700	16900	15680	624631	10253464070	00	0.00	N	2	280
148	20240409	15900	15290	16470	15290	541440	8694888770	00	0.00	N	2	440
149	20240408	15460	15240	15650	15070	223581	3420807210	00	0.00	N	2	220
150	20240405	15240	15300	15580	15120	251043	3838783900	00	0.00	N	5	-340
151	20240404	15580	16060	16160	15470	332169	5224271980	00	0.00	N	5	-320
152	20240403	15900	16620	16620	15830	404047	6543568490	00	0.00	N	5	-900
153	20240402	16800	17100	17180	16160	547526	9097572830	00	0.00	N	5	-200
154	20240401	17000	16970	17140	16680	344031	5835076470	00	0.00	N	2	20
155	20240329	16980	16910	17380	16570	641588	10856183790	00	0.00	N	2	130
156	20240328	16850	17170	17380	16620	1182014	20168950420	00	0.00	N	5	-250
157	20240327	17100	16060	17240	15860	2295626	38538183560	00	0.00	N	2	1050
158	20240326	16050	15820	16500	15530	928090	14938820690	00	0.00	N	2	280
159	20240325	15770	15620	16080	15420	864917	13632334290	00	0.00	N	2	40
160	20240322	15730	15450	16880	15270	3358931	53695782200	00	0.00	N	2	470
161	20240321	15260	13340	15940	13320	5473674	81613231500	00	0.00	N	2	2660
162	20240320	12600	12570	12780	12490	131986	1658118280	00	0.00	N	2	60
163	20240319	12540	12650	12750	12520	148499	1870797610	00	0.00	N	5	-260
164	20240318	12800	12810	12960	12630	150926	1930879180	00	0.00	N	3	0
165	20240315	12800	13160	13260	12800	224990	2911040400	00	0.00	N	5	-360
166	20240314	13160	13290	13500	13110	224184	2963845130	00	0.00	N	5	-110
167	20240313	13270	13330	13460	13240	149556	1993159200	00	0.00	N	2	30
168	20240312	13240	13130	13380	13120	128774	1705271460	00	0.00	N	2	50
169	20240311	13190	13240	13500	13150	142395	1888304940	00	0.00	N	5	-180
170	20240308	13370	13430	13720	13310	154770	2088514380	00	0.00	N	2	10
171	20240307	13360	13730	13730	13300	231803	3111600700	00	0.00	N	5	-380
172	20240306	13740	13630	13910	13420	146068	2000111450	00	0.00	N	2	20
173	20240305	13720	13700	13940	13550	227215	3117306270	00	0.00	N	2	170
174	20240304	13550	14210	14210	13080	629130	8443610170	00	0.00	N	5	-670
175	20240229	14220	14570	14580	14200	294124	4204803720	00	0.00	N	5	-400
176	20240228	14620	15040	15150	14400	276231	4044565520	00	0.00	N	5	-310
177	20240227	14930	16240	16240	14930	673874	10470679760	00	0.00	N	5	-910
178	20240226	15840	15650	16070	15340	697718	10956363510	00	0.00	N	2	190
179	20240223	15650	15160	15730	14860	463248	7102737840	00	0.00	N	2	470
180	20240222	15180	14850	15250	14790	311167	4683950400	00	0.00	N	2	370
181	20240221	14810	14840	15030	14450	270205	3975326280	00	0.00	N	5	-180
182	20240220	14990	15060	15330	14900	256246	3854242590	00	0.00	N	5	-190
183	20240219	15180	14250	15270	14230	503782	7539045020	00	0.00	N	2	960
184	20240216	14220	14330	14430	14090	346662	4931368640	00	0.00	N	5	-180
185	20240215	14400	15300	15480	14200	682805	10058040720	00	0.00	N	5	-890
186	20240214	15290	15070	15430	14940	235800	3565093550	00	0.00	N	2	70
187	20240213	15220	15300	15500	15100	281835	4307891910	00	0.00	N	2	80
188	20240208	15140	15110	15430	15000	311209	4720920490	00	0.00	N	2	90
189	20240207	15050	15680	16150	15020	483733	7432746010	00	0.00	N	5	-350
190	20240206	15400	16300	16380	15400	619559	9721448490	00	0.00	N	5	-1050
191	20240205	16450	16920	16920	16000	660060	10755102420	00	0.00	N	5	-360
192	20240202	16810	16130	17000	15960	1101918	18370636680	00	0.00	N	2	980
193	20240201	15830	15250	16300	15250	1191626	18896391260	00	0.00	N	2	820
194	20240131	15010	16020	16120	15010	610976	9448409810	00	0.00	N	5	-1080
195	20240130	16090	16010	16300	15210	635033	10001560870	00	0.00	N	2	320
196	20240129	15770	16570	17220	15300	1023275	16720510370	00	0.00	N	5	-490
197	20240126	16260	14800	16790	14800	2508195	40696359970	00	0.00	N	2	1410
198	20240125	14850	15580	15580	14810	852976	12876526410	00	0.00	N	5	-890
199	20240124	15740	16010	16440	15460	883976	13982509940	00	0.00	N	5	-770
200	20240123	16510	16350	16510	15490	1519259	24271464550	00	0.00	N	5	-230
201	20240122	16740	16580	17420	16430	1508920	25523061080	00	0.00	N	2	140
202	20240119	16600	17130	18230	16460	4604921	79127971630	00	0.00	N	5	-600
203	20240118	17200	17890	17900	16750	3411617	58866775850	00	0.00	N	5	-1080
204	20240117	18280	18000	20000	17750	8114921	154111998730	00	0.00	N	2	70
205	20240116	18210	15710	19740	15160	18479888	329792947390	00	0.00	N	2	2630
206	20240115	15580	13600	15920	13500	11597723	176581733680	00	0.00	N	2	2310
207	20240112	13270	13900	13960	13220	769938	10340740680	00	0.00	N	5	-720
208	20240111	13990	12340	15050	12340	4958338	70198312440	00	0.00	N	2	1870
209	20240110	12120	12400	12400	12070	131878	1605079710	00	0.00	N	5	-160
210	20240109	12280	12300	12660	12220	161828	2009939280	00	0.00	N	5	-20
211	20240108	12300	12650	12650	12300	92546	1152400360	00	0.00	N	5	-330
212	20240105	12630	12840	12840	12520	114201	1442409500	00	0.00	N	5	-170
213	20240104	12800	12460	12900	12410	179445	2266626810	00	0.00	N	2	300
214	20240103	12500	12460	12600	12400	122274	1524678770	00	0.00	N	5	-200
215	20240102	12700	12410	12790	12330	149012	1880784960	00	0.00	N	2	310
216	20231228	12390	12200	12390	12150	106613	1312894430	00	0.00	N	2	190
217	20231227	12200	12000	12290	12000	109350	1328969640	00	0.00	N	2	40
218	20231226	12160	12350	12490	12100	122270	1491275180	00	0.00	N	5	-330
219	20231222	12490	12620	12730	12450	144411	1819687780	00	0.00	N	5	-100
220	20231221	12590	12700	12900	12550	162435	2060498670	00	0.00	N	5	-360
221	20231220	12950	13130	13140	12930	135085	1756750030	00	0.00	N	5	-180
222	20231219	13130	12990	13130	12830	150583	1957251930	00	0.00	N	2	10
223	20231218	13120	12900	13340	12840	232541	3066544810	00	0.00	N	2	310
224	20231215	12810	12940	13170	12710	221429	2864956400	00	0.00	N	5	-60
225	20231214	12870	12950	13180	12700	177098	2277851210	00	0.00	N	2	100
226	20231213	12770	13020	13390	12770	305024	3984351150	00	0.00	N	5	-130
227	20231212	12900	12900	13090	12640	223767	2874424080	00	0.00	N	2	50
228	20231211	12850	12070	13190	12040	614285	7854595450	00	0.00	N	2	820
229	20231208	12030	11650	12040	11650	117733	1399111280	00	0.00	N	2	350
230	20231207	11680	11840	11850	11630	55623	652546660	00	0.00	N	5	-120
231	20231206	11800	11430	11820	11400	81400	950084060	00	0.00	N	2	370
232	20231205	11430	11410	11680	11410	62565	720548020	00	0.00	N	5	-60
233	20231204	11490	11770	11780	11460	80527	932950820	00	0.00	N	5	-170
234	20231201	11660	11910	12000	11660	108206	1274695940	00	0.00	N	5	-180
235	20231130	11840	12040	12160	11790	133232	1586615150	00	0.00	N	5	-150
236	20231129	11990	12050	12260	11920	100659	1216562630	00	0.00	N	5	-60
237	20231128	12050	12210	12400	12050	101976	1240216330	00	0.00	N	5	-160
238	20231127	12210	12330	12480	12200	84578	1038266020	00	0.00	N	5	-210
239	20231124	12420	12590	12630	12370	71070	886592560	00	0.00	N	5	-170
240	20231123	12590	12510	12700	12310	108789	1368772640	00	0.00	N	2	80
241	20231122	12510	12410	12590	12060	136374	1682140030	00	0.00	N	5	-50
242	20231121	12560	12300	12570	12300	136235	1698244980	00	0.00	N	2	260
243	20231120	12300	12050	12380	11980	118518	1450907640	00	0.00	N	2	190
244	20231117	12110	12160	12260	12030	105290	1273752430	00	0.00	N	5	-150
245	20231116	12260	11940	12450	11940	179250	2194666790	00	0.00	N	2	160
246	20231115	12100	11970	12180	11830	204286	2452631330	00	0.00	N	2	190
247	20231114	11910	11160	12100	11160	440992	5229921200	00	0.00	N	2	850
248	20231113	11060	11630	11690	11060	124116	1399872080	00	0.00	N	5	-460
249	20231110	11520	11530	11610	11380	131648	1510765730	00	0.00	N	5	-270
250	20231109	11790	11580	11940	11530	264385	3112162330	00	0.00	N	2	390
251	20231108	11400	11480	11600	11300	137381	1572524800	00	0.00	N	2	20
252	20231107	11380	11460	11680	11120	225155	2562314110	00	0.00	N	5	-70
253	20231106	11450	11350	11650	11020	430295	4856956320	00	0.00	N	2	690
254	20231103	10760	10750	10780	10410	135120	1437298210	00	0.00	N	2	90
255	20231102	10670	10400	10880	10300	229706	2427913740	00	0.00	N	2	520
256	20231101	10150	10000	10250	9990	145555	1471377540	00	0.00	N	2	150
257	20231031	10000	10090	10200	9880	163259	1628529240	00	0.00	N	5	-90
258	20231030	10090	9990	10160	9830	101765	1020955140	00	0.00	N	2	120
259	20231027	9970	9810	10190	9730	184530	1838489380	00	0.00	N	2	130
260	20231026	9840	9990	10190	9800	278372	2767370660	00	0.00	N	5	-450
261	20231025	10290	10560	10570	10250	140426	1454955390	00	0.00	N	5	-240
262	20231024	10530	10280	10540	9940	306518	3138004040	00	0.00	N	2	250
263	20231023	10280	10340	10580	10210	162208	1679659680	00	0.00	N	5	-160
264	20231020	10440	10550	10720	10330	265473	2780322920	00	0.00	N	5	-260
265	20231019	10700	11050	11060	10640	294131	3177298660	00	0.00	N	5	-470
266	20231018	11170	11380	11570	11100	208611	2351636580	00	0.00	N	5	-280
267	20231017	11450	11480	11710	11450	186511	2161204400	00	0.00	N	2	90
268	20231016	11360	11450	11800	11150	303170	3449314260	00	0.00	N	5	-230
269	20231013	11590	12070	12070	11400	317988	3683619780	00	0.00	N	5	-540
270	20231012	12130	12150	12320	11880	268697	3245092210	00	0.00	N	2	10
271	20231011	12120	11590	12180	11550	413450	4947291170	00	0.00	N	2	760
272	20231010	11360	11510	11930	11260	329822	3841424080	00	0.00	N	5	-110
273	20231006	11470	11190	11770	11180	366461	4244815610	00	0.00	N	2	230
274	20231005	11240	12140	12470	11200	741814	8718958350	00	0.00	N	5	-860
275	20231004	12100	12450	12850	12100	580670	7194612330	00	0.00	N	5	-750
276	20230927	12850	12410	13100	12390	893202	11439011640	00	0.00	N	2	240
277	20230926	12610	13920	14090	12600	1334905	17502825020	00	0.00	N	5	-1590
278	20230925	14200	14440	15090	14200	2468509	36070058450	00	0.00	N	2	200
279	20230922	14000	14750	15620	13590	6147520	90789383350	00	0.00	N	5	-330
280	20230921	14330	15000	15510	14200	2161381	31717391520	00	0.00	N	5	-730
281	20230920	15060	15820	17350	14690	11775598	190221572590	00	0.00	N	5	-1160
282	20230919	16220	12600	16220	12600	9167797	139332043720	00	0.00	N	1	3740
283	20230918	12480	13130	13380	12420	581669	7515945750	00	0.00	N	5	-830
284	20230915	13310	12240	13860	12210	3404711	45341583050	00	0.00	N	2	1190
285	20230914	12120	13690	13700	11860	1591634	20279141550	00	0.00	N	5	-230
286	20230913	12350	10900	13350	10550	2461203	30705951060	00	0.00	N	2	1530
287	20230912	10820	10650	11100	10640	141285	1539754220	00	0.00	N	2	240
288	20230911	10580	10760	10850	10500	98284	1041651690	00	0.00	N	5	-200
289	20230908	10780	10620	10820	10620	70215	751209480	00	0.00	N	2	70
290	20230907	10710	10860	11020	10670	95244	1023127220	00	0.00	N	5	-170
291	20230906	10880	10950	11060	10880	67171	734717250	00	0.00	N	5	-150
292	20230905	11030	11220	11470	11000	101057	1124595500	00	0.00	N	5	-310
293	20230904	11340	11190	11530	11190	68013	770306650	00	0.00	N	5	-50
294	20230901	11390	11180	11630	11070	136575	1536173580	00	0.00	N	2	240
295	20230831	11150	11650	11730	11150	164429	1865322960	00	0.00	N	5	-490
296	20230830	11640	11270	11790	11270	161142	1874433560	00	0.00	N	2	390
297	20230829	11250	10800	11450	10720	205315	2314411880	00	0.00	N	2	450
298	20230828	10800	10730	10800	10610	93383	1000074100	00	0.00	N	2	70
299	20230825	10730	10830	10920	10690	87351	940592670	00	0.00	N	5	-230
300	20230824	10960	10950	11230	10940	100303	1108315770	00	0.00	N	2	150
301	20230823	10810	10820	10950	10650	120885	1307812880	00	0.00	N	5	-80
302	20230822	10890	11150	11230	10870	115688	1267146130	00	0.00	N	5	-330
303	20230821	11220	11490	11640	11170	126497	1447647710	00	0.00	N	2	110
304	20230818	11110	11010	11180	10890	79624	878518060	00	0.00	N	5	-150
305	20230817	11260	11180	11380	10910	107279	1200787700	00	0.00	N	2	80
306	20230816	11180	11340	11340	11060	103295	1155714590	00	0.00	N	5	-150
307	20230814	11330	11800	11800	11200	151746	1731660140	00	0.00	N	5	-500
308	20230811	11830	11760	12150	11720	84485	1009725770	00	0.00	N	5	-70
309	20230810	11900	11790	11950	11620	82317	970980280	00	0.00	N	2	40
310	20230809	11860	11600	11900	11550	83621	986392450	00	0.00	N	2	260
311	20230808	11600	12050	12050	11500	109711	1278741460	00	0.00	N	5	-320
312	20230807	11920	11740	11970	11590	98398	1165879660	00	0.00	N	2	80
313	20230804	11840	12010	12090	11730	75414	893360200	00	0.00	N	5	-160
314	20230803	12000	12110	12210	11810	96242	1156605340	00	0.00	N	5	-100
315	20230802	12100	12380	12480	12010	142917	1743285720	00	0.00	N	5	-220
316	20230801	12320	11820	12690	11820	300670	3737759640	00	0.00	N	2	500
317	20230731	11820	11960	11990	11610	139369	1643174390	00	0.00	N	5	-150
318	20230728	11970	11870	12090	11580	171202	2032047760	00	0.00	N	5	-20
319	20230727	11990	10800	12030	10790	397174	4644707590	00	0.00	N	2	1190
320	20230726	10800	11650	11680	10700	559506	6138142940	00	0.00	N	5	-940
321	20230725	11740	12100	12100	11710	246447	2910915510	00	0.00	N	5	-360
322	20230724	12100	12530	12530	11980	298017	3608773540	00	0.00	N	5	-430
323	20230721	12530	12650	12770	12390	208819	2612343710	00	0.00	N	5	-310
324	20230720	12840	13000	13100	12660	139717	1795328660	00	0.00	N	5	-170
325	20230719	13010	13220	13300	12890	195324	2540023830	00	0.00	N	5	-200
326	20230718	13210	13510	13680	13210	133567	1777491320	00	0.00	N	5	-390
327	20230717	13600	13500	13640	13250	76870	1038818720	00	0.00	N	2	100
328	20230714	13500	13840	13840	13420	120330	1630831810	00	0.00	N	5	-400
329	20230713	13900	13690	14200	13520	163141	2274777510	00	0.00	N	2	510
330	20230712	13390	13660	13670	13320	126394	1694696400	00	0.00	N	5	-270
331	20230711	13660	13320	13670	13320	129983	1759655200	00	0.00	N	2	350
332	20230710	13310	13500	13500	13210	162051	2162758740	00	0.00	N	5	-190
333	20230707	13500	13560	13720	13370	131246	1774278570	00	0.00	N	5	-180
334	20230706	13680	14150	14160	13650	204915	2830499710	00	0.00	N	5	-460
335	20230705	14140	14190	14490	14140	125276	1783793760	00	0.00	N	5	-200
336	20230704	14340	14650	14690	14180	166336	2388506930	00	0.00	N	5	-430
337	20230703	14770	14800	15070	14610	119085	1767786820	00	0.00	N	5	-40
338	20230630	14810	14600	14820	14220	152574	2232371510	00	0.00	N	2	290
339	20230629	14520	14990	15090	13800	184187	2700769290	00	0.00	N	5	-500
340	20230628	15020	15190	15510	14940	193892	2948417510	00	0.00	N	5	-40
341	20230627	15060	15180	15480	15020	265548	4040146060	00	0.00	N	2	170
342	20230626	14890	14770	15060	14400	163469	2421789420	00	0.00	N	3	0
343	20230623	14890	15250	15360	14800	245760	3679814140	00	0.00	N	5	-350
344	20230622	15240	15480	15650	15240	144585	2230364900	00	0.00	N	5	-240
345	20230621	15480	16300	16440	15480	449375	7079365530	00	0.00	N	5	-870
346	20230620	16350	16620	16690	16310	182066	2986825470	00	0.00	N	5	-270
347	20230619	16620	16980	16980	16570	137618	2294189500	00	0.00	N	5	-320
348	20230616	16940	17000	17470	16930	143001	2449081970	00	0.00	N	5	-60
349	20230615	17000	17620	17640	16720	253911	4324499650	00	0.00	N	5	-490
350	20230614	17490	18190	18200	17480	262047	4648143550	00	0.00	N	5	-690
351	20230613	18180	18190	18480	18180	90813	1662511920	00	0.00	N	2	60
352	20230612	18120	18720	18730	18060	160225	2926490750	00	0.00	N	5	-540
353	20230609	18660	18850	18910	18620	85868	1611009870	00	0.00	N	5	-70
354	20230608	18730	18950	19070	18620	112660	2106968090	00	0.00	N	5	-210
355	20230607	18940	18750	19210	18750	144702	2752447770	00	0.00	N	2	190
356	20230605	18750	18820	18930	18620	61365	1152349050	00	0.00	N	5	-80
357	20230602	18830	18810	18910	18790	55189	1040062090	00	0.00	N	5	-20
358	20230601	18850	18640	18950	18520	59326	1113989870	00	0.00	N	2	200
359	20230531	18650	18670	19070	18540	139764	2638480670	00	0.00	N	5	-120
360	20230530	18770	18550	18890	18440	100902	1894009040	00	0.00	N	2	250
361	20230526	18520	18700	19010	18510	111403	2090324320	00	0.00	N	2	120
362	20230525	18400	18600	19090	18380	120015	2250109430	00	0.00	N	5	-210
363	20230524	18610	18360	19000	18310	115456	2144625890	00	0.00	N	2	70
364	20230523	18540	18510	18750	18440	97832	1822844980	00	0.00	N	2	30
365	20230522	18510	18420	18680	18300	81210	1504173780	00	0.00	N	2	50
366	20230519	18460	18110	18590	18110	150366	2777472790	00	0.00	N	2	330
367	20230518	18130	18180	18330	18000	80793	1462238540	00	0.00	N	5	-50
368	20230517	18180	17800	18190	17710	141534	2552184060	00	0.00	N	2	380
369	20230516	17800	18200	18490	17790	156563	2827559010	00	0.00	N	5	-480
370	20230515	18280	18550	18550	18030	177441	3236790490	00	0.00	N	5	-400
371	20230512	18680	18800	18870	18560	106889	1998848980	00	0.00	N	5	-200
372	20230511	18880	18880	19170	18740	123633	2346234750	00	0.00	N	2	90
373	20230510	18790	18690	18790	18570	99569	1859805040	00	0.00	N	2	100
374	20230509	18690	18900	18910	18670	106245	1990092460	00	0.00	N	5	-260
375	20230508	18950	18950	19060	18810	84981	1605127710	00	0.00	N	2	100
376	20230504	18850	18740	18970	18710	87605	1651882940	00	0.00	N	2	110
377	20230503	18740	18810	18890	18680	149199	2794563940	00	0.00	N	5	-260
378	20230502	19000	19260	19260	18890	171445	3251439200	00	0.00	N	5	-240
379	20230428	19240	19270	19390	19000	163964	3140124650	00	0.00	N	5	-40
380	20230427	19280	19700	19730	18900	165826	3170092350	00	0.00	N	5	-240
381	20230426	19520	19010	20000	18880	242689	4755728840	00	0.00	N	2	430
382	20230425	19090	19390	19640	18800	275982	5272465080	00	0.00	N	5	-170
383	20230424	19260	19490	19720	19220	195537	3788068490	00	0.00	N	5	-350
384	20230421	19610	20200	20200	19600	341747	6752899440	00	0.00	N	5	-590
385	20230420	20200	21050	21050	20100	263708	5397717350	00	0.00	N	5	-700
386	20230419	20900	21100	21100	20850	143176	2999543750	00	0.00	N	5	-200
387	20230418	21100	21400	21400	20950	153848	3242615100	00	0.00	N	5	-350
388	20230417	21450	21850	21850	21300	122874	2633199750	00	0.00	N	5	-350
389	20230414	21800	21750	21900	21450	139084	3015812300	00	0.00	N	2	100
390	20230413	21700	21450	21800	21250	118658	2549780750	00	0.00	N	3	0
391	20230412	21700	21400	21850	21100	156110	3361277900	00	0.00	N	2	300
392	20230411	21400	21250	21550	20950	126330	2691123000	00	0.00	N	2	200
393	20230410	21200	21600	21650	20900	228936	4829913300	00	0.00	N	5	-500
394	20230407	21700	21650	21850	21400	131087	2839126250	00	0.00	N	2	300
395	20230406	21400	22150	22150	21400	214167	4615557600	00	0.00	N	5	-900
396	20230405	22300	22150	22600	21900	146961	3283576800	00	0.00	N	2	150
397	20230404	22150	21850	22250	21700	159880	3514960000	00	0.00	N	2	200
398	20230403	21950	22200	22200	21600	180910	3945291250	00	0.00	N	5	-400
399	20230331	22350	22700	22900	22150	116760	2621171450	00	0.00	N	5	-250
400	20230330	22600	22100	22700	21900	157480	3532698450	00	0.00	N	2	550
401	20230329	22050	22450	22450	21850	108298	2386319100	00	0.00	N	5	-450
402	20230328	22500	21600	22700	21550	200735	4475387100	00	0.00	N	2	800
403	20230327	21700	22100	22100	20850	205074	4382323500	00	0.00	N	5	-250
404	20230324	21950	21800	22050	21550	126900	2761322850	00	0.00	N	2	300
405	20230323	21650	21850	22100	21500	174525	3785395250	00	0.00	N	5	-450
406	20230322	22100	22250	22300	21750	111444	2453389050	00	0.00	N	2	50
407	20230321	22050	22300	22750	22000	107152	2373164700	00	0.00	N	5	-250
408	20230320	22300	22700	22900	22200	91476	2057985400	00	0.00	N	5	-300
409	20230317	22600	21950	22800	21950	148369	3338906950	00	0.00	N	2	1000
410	20230316	21600	22200	22250	21400	194689	4223573500	00	0.00	N	5	-850
411	20230315	22450	23200	23200	22450	203259	4610670750	00	0.00	N	5	-250
412	20230314	22700	24250	24250	22700	225053	5202122700	00	0.00	N	5	-1550
413	20230313	24250	24350	24700	23800	185640	4505517950	00	0.00	N	5	-350
414	20230310	24600	23450	24600	23200	361221	8705336150	00	0.00	N	2	850
415	20230309	23750	24250	24250	22750	929623	21563450100	00	0.00	N	5	-200
416	20230308	23950	24050	24300	23950	342560	8226292750	00	0.00	N	5	-400
417	20230307	24350	24200	24450	23950	207553	5005744000	00	0.00	N	2	300
418	20230306	24050	24100	24300	24000	170765	4108131600	00	0.00	N	5	-50
419	20230303	24100	24200	24350	24000	152856	3686084000	00	0.00	N	2	50
420	20230302	24050	25200	25200	22850	705218	16655819550	00	0.00	N	5	-1150
421	20230228	25200	25150	25550	24950	117200	2957752900	00	0.00	N	3	0
422	20230227	25200	25400	25400	24700	103724	2590378950	00	0.00	N	5	-350
423	20230224	25550	26400	26500	25250	179078	4591256100	00	0.00	N	5	-800
424	20230223	26350	26300	26550	26250	73444	1938364450	00	0.00	N	2	250
425	20230222	26100	26750	26750	26050	156136	4103875200	00	0.00	N	5	-1100
426	20230221	27200	27400	27700	26900	97188	2641977500	00	0.00	N	5	-300
427	20230220	27500	26750	27750	26250	128103	3499264950	00	0.00	N	2	800
428	20230217	26700	27000	27300	26600	95232	2554704700	00	0.00	N	5	-800
429	20230216	27500	26150	27600	26150	146357	3967076250	00	0.00	N	2	1600
430	20230215	25900	26900	27400	25800	151487	3998209600	00	0.00	N	5	-1050
431	20230214	26950	26850	27150	26700	60745	1636504600	00	0.00	N	2	250
432	20230213	26700	27100	27150	26500	107490	2875542950	00	0.00	N	5	-500
433	20230210	27200	28150	28150	27100	155312	4249665450	00	0.00	N	5	-900
434	20230209	28100	27500	28300	27150	152473	4246487700	00	0.00	N	2	300
435	20230208	27800	27800	27950	27650	75150	2085809350	00	0.00	N	2	250
436	20230207	27550	27350	27800	27350	79875	2205072200	00	0.00	N	2	50
437	20230206	27500	28800	28800	27500	113572	3149159550	00	0.00	N	5	-900
438	20230203	28400	29000	29100	28350	112515	3221907950	00	0.00	N	5	-350
439	20230202	28750	28950	29100	28300	137172	3943834100	00	0.00	N	2	100
440	20230201	28650	27000	28700	27000	277973	7798865700	00	0.00	N	2	1700
441	20230131	26950	27100	27200	26350	169921	4525979400	00	0.00	N	5	-150
442	20230130	27100	27100	27850	27100	114889	3149513800	00	0.00	N	5	-50
443	20230127	27150	27400	27700	27000	92376	2524858850	00	0.00	N	5	-200
444	20230126	27350	27500	27750	27100	93564	2561640800	00	0.00	N	2	200
445	20230125	27150	27150	27550	26900	66680	1809717500	00	0.00	N	2	50
446	20230120	27100	26500	27200	26500	47821	1286888750	00	0.00	N	2	450
447	20230119	26650	26250	26900	26100	47184	1247985850	00	0.00	N	5	-50
448	20230118	26700	26700	27050	26350	64823	1727654400	00	0.00	N	5	-100
449	20230117	26800	27650	27850	26800	91102	2469324900	00	0.00	N	5	-1050
450	20230116	27850	27800	28150	27650	43183	1204468100	00	0.00	N	2	150
451	20230113	27700	28000	28350	27500	47151	1310513200	00	0.00	N	5	-350
452	20230112	28050	28050	28400	27700	67127	1885695050	00	0.00	N	2	150
453	20230111	27900	27350	28250	27350	83460	2336213250	00	0.00	N	2	750
454	20230110	27150	27550	27700	27100	70532	1925132400	00	0.00	N	5	-650
455	20230109	27800	27250	27900	27250	52866	1460859400	00	0.00	N	2	800
456	20230106	27000	26150	27300	26100	71645	1930405800	00	0.00	N	2	500
457	20230105	26500	27200	27450	26400	72599	1940036050	00	0.00	N	5	-800
458	20230104	27300	26100	27550	26050	63663	1718044300	00	0.00	N	2	800
459	20230103	26500	25650	26900	25650	74658	1968866450	00	0.00	N	2	550
460	20230102	25950	26900	26950	25800	62500	1636040450	00	0.00	N	5	-550
461	20221229	26500	27150	27450	26300	95848	2558319050	00	0.00	N	5	-950
462	20221228	27450	28800	28800	27450	134641	3764247350	00	0.00	N	5	-1650
463	20221227	29100	28400	29100	28300	114461	3302466750	00	0.00	N	2	950
464	20221226	28150	28000	28250	27200	107811	3009162200	00	0.00	N	2	50
465	20221223	28100	28800	28800	28050	98152	2781069750	00	0.00	N	5	-1300
466	20221222	29400	28750	29450	28750	72921	2127897300	00	0.00	N	2	1000
467	20221221	28400	28650	28900	28100	53459	1525259200	00	0.00	N	2	300
468	20221220	28100	29150	29350	28000	93966	2686967000	00	0.00	N	5	-1300
469	20221219	29400	29250	29800	29200	57096	1682544250	00	0.00	N	5	-250
470	20221216	29650	28500	30500	28500	158610	4745557650	00	0.00	N	2	350
471	20221215	29300	29650	30650	29300	128356	3847381450	00	0.00	N	5	-650
472	20221214	29950	29100	29950	28800	94310	2792264450	00	0.00	N	2	1100
473	20221213	28850	29450	29500	28300	98604	2828482350	00	0.00	N	5	-400
474	20221212	29250	29750	30300	29200	167387	4966486950	00	0.00	N	5	-250
475	20221209	29500	28100	30000	28000	311458	9178661700	00	0.00	N	2	1500
476	20221208	28000	27700	29200	27700	262284	7457574350	00	0.00	N	2	350
477	20221207	27650	27050	28100	27050	58398	1615785900	00	0.00	N	2	300
478	20221206	27350	28300	28300	27250	79036	2187398550	00	0.00	N	5	-1200
479	20221205	28550	28150	29000	27700	111779	3195654950	00	0.00	N	2	1000
480	20221202	27550	27300	27900	27000	82555	2274613000	00	0.00	N	3	0
481	20221201	27550	28000	28650	27300	127543	3570535800	00	0.00	N	2	250
482	20221130	27300	27000	27400	26650	59457	1611339100	00	0.00	N	2	300
483	20221129	27000	26300	27300	26250	76807	2058685500	00	0.00	N	2	50
484	20221128	26950	28200	28300	26850	93529	2563863650	00	0.00	N	5	-900
485	20221125	27850	27850	28050	27250	71962	2000317950	00	0.00	N	2	350
486	20221124	27500	26700	27850	26650	81039	2212364850	00	0.00	N	2	800
487	20221123	26700	27050	27050	26350	85400	2272047250	00	0.00	N	2	50
488	20221122	26650	28150	28400	26550	209274	5686824650	00	0.00	N	5	-1550
489	20221121	28200	26400	28300	26350	363837	10093208400	00	0.00	N	2	2050
490	20221118	26150	26200	27200	26000	95159	2522857000	00	0.00	N	5	-50
491	20221117	26200	26650	27100	26200	82085	2179935400	00	0.00	N	5	-1000
492	20221116	27200	26950	27250	26200	95726	2564093000	00	0.00	N	2	300
493	20221115	26900	25500	26900	25450	163552	4348328550	00	0.00	N	2	1450
494	20221114	25450	26300	26350	25400	97904	2527545950	00	0.00	N	5	-700
495	20221111	26150	25600	26300	25350	196708	5083044200	00	0.00	N	2	1750
496	20221110	24400	25000	25100	24350	103030	2533297300	00	0.00	N	5	-1000
497	20221109	25400	24950	25850	24850	153873	3924191400	00	0.00	N	2	450
498	20221108	24950	24000	25100	24000	126662	3135922600	00	0.00	N	2	950
499	20221107	24000	23200	24050	23100	97958	2324864500	00	0.00	N	2	750
500	20221104	23250	22900	23400	22300	127020	2891096150	00	0.00	N	2	250
501	20221103	23000	22900	23350	22900	108946	2516417550	00	0.00	N	5	-750
502	20221102	23750	23600	23900	23450	77073	1824518500	00	0.00	N	5	-300
503	20221101	24050	23550	24050	23350	54754	1306228250	00	0.00	N	2	400
504	20221031	23650	23750	24600	22550	66777	1574040550	00	0.00	N	2	200
505	20221028	23450	23850	24200	23450	57702	1366829650	00	0.00	N	5	-850
506	20221027	24300	23500	24300	23500	72374	1735449750	00	0.00	N	2	650
507	20221026	23650	24200	24250	23550	66396	1580852450	00	0.00	N	5	-450
508	20221025	24100	23950	24450	23950	48732	1177655800	00	0.00	N	5	-200
509	20221024	24300	23950	24550	23950	98783	2402965200	00	0.00	N	2	950
510	20221021	23350	23200	23650	23000	55528	1292529900	00	0.00	N	5	-100
511	20221020	23450	24100	24100	23250	77521	1828154350	00	0.00	N	5	-700
512	20221019	24150	24950	25300	24150	84410	2072951700	00	0.00	N	5	-800
513	20221018	24950	24550	25150	24000	84192	2076427400	00	0.00	N	2	850
514	20221017	24100	24200	24300	23700	71499	1716846700	00	0.00	N	5	-600
515	20221014	24700	22850	24750	22850	229102	5496302400	00	0.00	N	2	2500
516	20221013	22200	23550	24100	22200	177776	4027387200	00	0.00	N	5	-1600
517	20221012	23800	24200	24350	23400	127124	3019217700	00	0.00	N	5	-400
518	20221011	24200	25550	25550	24200	110050	2705632000	00	0.00	N	5	-2000
519	20221007	26200	26250	26850	26100	102858	2705691550	00	0.00	N	5	-1000
520	20221006	27200	26300	27300	26250	90206	2421850550	00	0.00	N	2	900
521	20221005	26300	28100	28200	26300	112775	3027556200	00	0.00	N	5	-1250
522	20221004	27550	26550	27650	26550	98410	2679841450	00	0.00	N	2	1300
523	20220930	26250	26050	26900	25850	115455	3044805950	00	0.00	N	5	-600
524	20220929	26850	27500	28000	26650	95789	2623691250	00	0.00	N	5	-200
525	20220928	27050	28200	28550	26850	131210	3596455700	00	0.00	N	5	-1500
526	20220927	28550	28250	29100	27600	130900	3686880200	00	0.00	N	2	50
527	20220926	28500	28400	29400	28400	141962	4093719000	00	0.00	N	5	-750
528	20220923	29250	29700	30050	29200	111914	3303208050	00	0.00	N	5	-1000
529	20220922	30250	30650	30650	29450	171553	5126613700	00	0.00	N	5	-700
530	20220921	30950	31100	31200	30350	85047	2612627200	00	0.00	N	5	-150
531	20220920	31100	31300	31850	30900	100652	3153168500	00	0.00	N	2	250
532	20220919	30850	31150	31650	30800	142218	4437649450	00	0.00	N	5	-350
533	20220916	31200	32000	32400	31000	197839	6243352600	00	0.00	N	5	-1050
534	20220915	32250	33300	33500	32200	164869	5399163450	00	0.00	N	5	-1050
535	20220914	33300	34550	34600	33100	459858	15558246700	00	0.00	N	5	-2600
536	20220913	35900	35900	36100	34950	295052	10530272550	00	0.00	N	2	50
537	20220908	35850	33950	36200	33000	1202886	42358530700	00	0.00	N	2	2050
538	20220907	33800	32600	33800	32000	379941	12633663800	00	0.00	N	2	1200
539	20220906	32600	31800	33250	31800	219619	7152675450	00	0.00	N	2	850
540	20220905	31750	32950	33300	31600	218079	7032882950	00	0.00	N	5	-1200
541	20220902	32950	33350	34200	32850	373756	12503019100	00	0.00	N	3	0
542	20220901	32950	32400	33300	31600	427755	14048166050	00	0.00	N	2	850
543	20220831	32100	30250	32400	30150	368619	11746759450	00	0.00	N	2	1450
544	20220830	30650	30000	30800	29850	110055	3335425400	00	0.00	N	2	950
545	20220829	29700	29500	29900	29500	96827	2876182800	00	0.00	N	5	-1100
546	20220826	30800	30900	31100	30400	90018	2776022850	00	0.00	N	5	-50
547	20220825	30850	30100	30850	29600	140592	4293697950	00	0.00	N	2	950
548	20220824	29900	28950	29900	28950	133699	3948929000	00	0.00	N	2	950
549	20220823	28950	28350	29350	28350	103806	3007757400	00	0.00	N	2	200
550	20220822	28750	29000	29550	28600	88545	2566052450	00	0.00	N	5	-500
551	20220819	29250	29500	29550	28950	92585	2704278750	00	0.00	N	5	-200
552	20220818	29450	29500	29600	28850	145988	4266910350	00	0.00	N	5	-250
553	20220817	29700	30600	30600	29500	165565	4934484000	00	0.00	N	5	-900
554	20220816	30600	30600	30800	30050	140513	4260949350	00	0.00	N	3	0
555	20220812	30600	31050	31150	30550	110349	3389435250	00	0.00	N	5	-750
556	20220811	31350	31500	32100	31100	104519	3294541250	00	0.00	N	2	500
557	20220810	30850	31700	31700	30850	96399	3009014450	00	0.00	N	5	-1150
558	20220809	32000	31500	32000	31000	124549	3918391450	00	0.00	N	2	350
559	20220808	31650	33450	33500	31650	256634	8252819400	00	0.00	N	5	-1650
560	20220805	33300	32650	33650	32200	234731	7796156800	00	0.00	N	2	750
561	20220804	32550	32300	32800	32050	129113	4188694600	00	0.00	N	2	350
562	20220803	32200	31400	32350	31250	135738	4349106500	00	0.00	N	2	1000
563	20220802	31200	31600	31650	31050	80104	2504721600	00	0.00	N	5	-500
564	20220801	31700	31750	32050	31200	93881	2981493550	00	0.00	N	5	-50
565	20220729	31750	31150	32150	31000	148050	4701539250	00	0.00	N	2	850
566	20220728	30900	31100	31300	30600	58462	1803434050	00	0.00	N	2	150
567	20220727	30750	30250	31000	30250	91399	2792673400	00	0.00	N	2	200
568	20220726	30550	30950	31450	30450	138532	4261748500	00	0.00	N	5	-550
569	20220725	31100	32000	32000	31050	181279	5679522400	00	0.00	N	5	-600
570	20220722	31700	31000	32400	30550	344219	10936150050	00	0.00	N	2	700
571	20220721	31000	30300	31150	30000	201881	6196887050	00	0.00	N	2	1000
572	20220720	30000	29750	30300	29700	146562	4382842150	00	0.00	N	2	600
573	20220719	29400	28600	29400	28450	93432	2717212550	00	0.00	N	2	400
574	20220718	29000	28800	29250	28700	100514	2909675100	00	0.00	N	2	650
575	20220715	28350	27750	28500	27300	120688	3383411900	00	0.00	N	2	650
576	20220714	27700	26950	28150	26800	96739	2676179700	00	0.00	N	2	400
577	20220713	27300	26450	27450	26450	88338	2396523250	00	0.00	N	2	900
578	20220712	26400	26400	26800	26250	71026	1872397550	00	0.00	N	5	-450
579	20220711	26850	26800	27200	26600	54189	1454367600	00	0.00	N	5	-300
580	20220708	27150	27200	27350	26850	81023	2195026550	00	0.00	N	2	200
581	20220707	26950	26500	27100	26400	72728	1949379300	00	0.00	N	2	800
582	20220706	26150	26350	27100	26000	120722	3202884400	00	0.00	N	5	-200
583	20220705	26350	25150	26450	25150	93900	2440644000	00	0.00	N	2	1450
584	20220704	24900	25500	25750	24750	97077	2437562350	00	0.00	N	5	-450
585	20220701	25350	26250	26650	25300	105141	2706230150	00	0.00	N	5	-650
586	20220630	26000	26300	26600	25950	87836	2291776450	00	0.00	N	5	-300
587	20220629	26300	25900	26650	25850	81001	2117294800	00	0.00	N	5	-250
588	20220628	26550	26650	27050	26300	60741	1613847950	00	0.00	N	5	-300
589	20220627	26850	26250	27200	26050	106626	2854243950	00	0.00	N	2	600
590	20220624	26250	24400	26250	24400	157003	4021764850	00	0.00	N	2	1850
591	20220623	24400	25200	25700	24000	197550	4926509400	00	0.00	N	5	-900
592	20220622	25300	26900	27000	25300	154524	4010475600	00	0.00	N	5	-1000
593	20220621	26300	26150	26650	26000	128685	3382217200	00	0.00	N	2	100
594	20220620	26200	27050	27450	25850	149225	3916690850	00	0.00	N	5	-800
595	20220617	27000	26450	27250	26400	163627	4391275400	00	0.00	N	5	-250
596	20220616	27250	27500	28300	27200	125239	3477250000	00	0.00	N	2	100
597	20220615	27150	27600	28100	27050	188716	5156225800	00	0.00	N	5	-850
598	20220614	28000	27300	28750	27300	196915	5484193150	00	0.00	N	5	-550
599	20220613	28550	29950	29950	28550	209332	6094257300	00	0.00	N	5	-1950
600	20220610	30500	30600	30900	30500	71396	2186725150	00	0.00	N	5	-550
601	20220609	31050	30800	31050	30500	106276	3275011600	00	0.00	N	2	300
602	20220608	30750	30700	31300	30700	61209	1894828800	00	0.00	N	2	50
603	20220607	30700	31100	31150	30600	91867	2826599200	00	0.00	N	5	-600
604	20220603	31300	31700	31750	31300	58387	1838384250	00	0.00	N	5	-100
605	20220602	31400	31300	31850	31300	45961	1446265300	00	0.00	N	5	-200
606	20220531	31600	31300	31700	31000	88036	2767874150	00	0.00	N	2	300
607	20220530	31300	31400	31500	31200	48153	1509237000	00	0.00	N	2	350
608	20220527	30950	31500	31600	30950	64053	1991731550	00	0.00	N	5	-50
609	20220526	31000	31100	31850	30850	74075	2325904200	00	0.00	N	5	-100
610	20220525	31100	31100	31750	30700	105607	3308288650	00	0.00	N	2	500
611	20220524	30600	31300	31550	30500	121978	3773656500	00	0.00	N	5	-1000
612	20220523	31600	31350	31800	31200	89147	2803644400	00	0.00	N	2	100
613	20220520	31500	30850	31600	30850	92173	2884440350	00	0.00	N	2	750
614	20220519	30750	30500	31000	30450	116521	3585439200	00	0.00	N	5	-650
615	20220518	31400	32000	32200	31250	135263	4271898550	00	0.00	N	5	-500
616	20220517	31900	31950	32400	31850	80717	2584462950	00	0.00	N	5	-350
617	20220516	32250	33150	33350	32050	92888	3022448250	00	0.00	N	5	-550