KissMeData/035600/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241115	8870	8700	9030	8700	81792	723551540	00	0.00	N	2	100
3	20241114	8770	8700	8880	8700	75483	663903560	00	0.00	N	5	-60
4	20241113	8830	8870	9040	8710	106518	937689270	00	0.00	N	5	-20
5	20241112	8850	9040	9110	8850	94900	849192130	00	0.00	N	5	-220
6	20241111	9070	9150	9230	9050	57357	521542890	00	0.00	N	5	-90
7	20241108	9160	9270	9370	9150	36001	332420740	00	0.00	N	5	-10
8	20241107	9170	9280	9290	9110	37869	347609540	00	0.00	N	5	-30
9	20241106	9200	9370	9380	9200	44122	410690700	00	0.00	N	5	-130
10	20241105	9330	9200	9350	9200	27148	252323030	00	0.00	N	5	-10
11	20241104	9340	9090	9350	9090	69323	643894620	00	0.00	N	2	200
12	20241101	9140	9090	9190	9090	32310	295513360	00	0.00	N	5	-20
13	20241031	9160	9150	9240	9070	41213	376548610	00	0.00	N	5	-10
14	20241030	9170	9260	9260	9160	26095	239613410	00	0.00	N	5	-40
15	20241029	9210	9140	9250	9120	32852	301893650	00	0.00	N	2	10
16	20241028	9200	9120	9220	9080	30523	279742110	00	0.00	N	2	80
17	20241025	9120	9330	9330	9100	81181	743794650	00	0.00	N	5	-150
18	20241024	9270	9260	9340	9180	45585	421408510	00	0.00	N	5	-70
19	20241023	9340	9280	9390	9170	43702	405956890	00	0.00	N	2	90
20	20241022	9250	9420	9430	9170	70226	647710510	00	0.00	N	5	-170
21	20241021	9420	9310	9440	9270	42471	397739000	00	0.00	N	2	30
22	20241018	9390	9440	9470	9280	82772	773574560	00	0.00	N	5	-50
23	20241017	9440	9490	9530	9420	30818	291539580	00	0.00	N	5	-50
24	20241016	9490	9440	9520	9410	27170	256539150	00	0.00	N	2	10
25	20241015	9480	9420	9560	9420	38103	360704690	00	0.00	N	3	0
26	20241014	9480	9420	9500	9380	34070	321553680	00	0.00	N	2	60
27	20241011	9420	9570	9570	9410	51754	490581320	00	0.00	N	5	-100
28	20241010	9520	9530	9590	9450	29683	281921540	00	0.00	N	2	20
29	20241008	9500	9600	9640	9500	31967	305085990	00	0.00	N	5	-100
30	20241007	9600	9510	9650	9480	24582	235620970	00	0.00	N	2	80
31	20241004	9520	9650	9700	9460	35496	340538370	00	0.00	N	2	20
32	20241002	9500	9700	9700	9440	43986	419211840	00	0.00	N	5	-130
33	20240930	9630	9850	9870	9630	41016	397131600	00	0.00	N	5	-120
34	20240927	9750	9680	9820	9650	60067	585740770	00	0.00	N	2	70
35	20240926	9680	9600	9700	9590	35647	344452510	00	0.00	N	2	80
36	20240925	9600	9650	9670	9580	56674	545254230	00	0.00	N	2	20
37	20240924	9580	9510	9600	9490	37189	355828360	00	0.00	N	2	80
38	20240923	9500	9510	9550	9420	31801	301152210	00	0.00	N	5	-10
39	20240920	9510	9490	9520	9400	41491	392517620	00	0.00	N	2	90
40	20240919	9420	9450	9520	9320	59321	558327440	00	0.00	N	3	0
41	20240913	9420	9460	9460	9320	44500	417485000	00	0.00	N	2	60
42	20240912	9360	9330	9480	9320	67028	630747000	00	0.00	N	2	40
43	20240911	9320	9340	9390	9220	42741	397530670	00	0.00	N	5	-30
44	20240910	9350	9350	9470	9220	86110	802264260	00	0.00	N	3	0
45	20240909	9350	9320	9400	9150	76635	711594010	00	0.00	N	5	-10
46	20240906	9360	9540	9580	9330	116722	1097804550	00	0.00	N	5	-160
47	20240905	9520	9600	9780	9460	112063	1074154190	00	0.00	N	5	-90
48	20240904	9610	9790	9790	9540	189002	1819701800	00	0.00	N	5	-260
49	20240903	9870	9830	10000	9830	98177	973417160	00	0.00	N	2	50
50	20240902	9820	10140	10150	9790	239548	2382822400	00	0.00	N	2	30
51	20240830	9790	9760	9940	9760	75529	746858260	00	0.00	N	2	10
52	20240829	9780	9800	9870	9770	59064	578837270	00	0.00	N	5	-110
53	20240828	9890	9950	10000	9850	59661	589724560	00	0.00	N	5	-60
54	20240827	9950	9900	10000	9850	51007	506239100	00	0.00	N	3	0
55	20240826	9950	10030	10030	9890	88852	883014810	00	0.00	N	5	-50
56	20240823	10000	9930	10020	9910	60461	601834280	00	0.00	N	2	10
57	20240822	9990	10030	10080	9960	87661	877312570	00	0.00	N	5	-40
58	20240821	10030	9940	10040	9940	76699	765887590	00	0.00	N	2	20
59	20240820	10010	9850	10010	9850	86598	861804750	00	0.00	N	2	130
60	20240819	9880	9980	10040	9880	87494	869647350	00	0.00	N	5	-110
61	20240816	9990	10070	10160	9940	139533	1394067310	00	0.00	N	5	-50
62	20240814	10040	10030	10090	9990	77317	775654830	00	0.00	N	2	70
63	20240813	9970	10080	10160	9970	88344	883256300	00	0.00	N	5	-160
64	20240812	10130	10020	10160	9990	107332	1078700320	00	0.00	N	2	90
65	20240809	10040	10180	10230	10010	111032	1118777880	00	0.00	N	5	-40
66	20240808	10080	9930	10130	9780	153775	1534390400	00	0.00	N	3	0
67	20240807	10080	10000	10200	9990	151639	1529543230	00	0.00	N	5	-20
68	20240806	10100	9650	10350	9650	405132	4103153800	00	0.00	N	2	480
69	20240805	9620	10620	10670	9560	613191	6221730200	00	0.00	N	5	-850
70	20240802	10470	10450	11400	10320	1812446	19705232470	00	0.00	N	5	-310
71	20240801	10780	10220	12120	10210	4370564	49995752940	00	0.00	N	2	440
72	20240731	10340	10190	10350	10080	77763	796490050	00	0.00	N	2	120
73	20240730	10220	10350	10380	10130	171320	1750726670	00	0.00	N	5	-220
74	20240729	10440	10500	10600	10360	143855	1502009230	00	0.00	N	5	-160
75	20240726	10600	10650	10750	10500	89167	947555110	00	0.00	N	3	0
76	20240725	10600	10680	10680	10400	97894	1032256620	00	0.00	N	5	-90
77	20240724	10690	10690	10840	10640	53056	567696660	00	0.00	N	5	-60
78	20240723	10750	10750	10850	10740	50598	546389240	00	0.00	N	5	-50
79	20240722	10800	10810	10860	10680	54797	588818630	00	0.00	N	5	-60
80	20240719	10860	10920	11020	10840	47859	520604550	00	0.00	N	5	-160
81	20240718	11020	10980	11040	10830	56923	624474340	00	0.00	N	2	40
82	20240717	10980	10920	11020	10890	57167	626437420	00	0.00	N	2	90
83	20240716	10890	10890	10930	10810	37740	409688640	00	0.00	N	3	0
84	20240715	10890	10950	10960	10790	34074	369769020	00	0.00	N	5	-10
85	20240712	10900	10770	10960	10770	58769	639306230	00	0.00	N	2	130
86	20240711	10770	10770	10840	10760	51140	551219010	00	0.00	N	3	0
87	20240710	10770	10800	10870	10750	49838	536865170	00	0.00	N	5	-90
88	20240709	10860	10750	10880	10710	30929	334517530	00	0.00	N	2	80
89	20240708	10780	10770	10850	10650	51069	548642780	00	0.00	N	2	20
90	20240705	10760	10710	10950	10710	45861	495939490	00	0.00	N	3	0
91	20240704	10760	10850	10880	10760	30479	329325390	00	0.00	N	5	-10
92	20240703	10770	10930	11030	10770	101129	1098107470	00	0.00	N	5	-180
93	20240702	10950	11050	11180	10920	43561	479190000	00	0.00	N	5	-150
94	20240701	11100	10960	11100	10910	45362	500051240	00	0.00	N	2	140
95	20240628	10960	10890	11050	10890	43245	475131000	00	0.00	N	2	10
96	20240627	10950	11000	11020	10890	47071	514705530	00	0.00	N	5	-60
97	20240626	11010	11170	11170	11000	67501	744854010	00	0.00	N	5	-130
98	20240625	11140	10960	11180	10900	83519	926689610	00	0.00	N	2	270
99	20240624	10870	10970	11050	10870	51936	566816910	00	0.00	N	5	-120
100	20240621	10990	11060	11090	10960	51398	565168800	00	0.00	N	5	-60
101	20240620	11050	11120	11220	11030	65566	727353920	00	0.00	N	5	-80
102	20240619	11130	11230	11240	11100	54816	611308330	00	0.00	N	5	-20
103	20240618	11150	11240	11240	11120	52753	588252360	00	0.00	N	5	-20
104	20240617	11170	11270	11290	11140	50201	562263050	00	0.00	N	5	-100
105	20240614	11270	11260	11350	11220	52856	595311070	00	0.00	N	2	40
106	20240613	11230	11490	11520	11230	104093	1176080330	00	0.00	N	5	-230
107	20240612	11460	11410	11500	11390	36632	418972200	00	0.00	N	5	-10
108	20240611	11470	11300	11580	11300	88133	1009194540	00	0.00	N	2	170
109	20240610	11300	11130	11540	11100	118400	1333968370	00	0.00	N	2	130
110	20240607	11170	11140	11240	11140	41691	465809350	00	0.00	N	2	30
111	20240605	11140	11080	11160	11050	43431	482391300	00	0.00	N	2	60
112	20240604	11080	11200	11260	11080	73244	813864520	00	0.00	N	5	-130
113	20240603	11210	11240	11300	11170	45835	514267370	00	0.00	N	2	30
114	20240531	11180	11200	11300	11170	39442	442786090	00	0.00	N	2	10
115	20240530	11170	11200	11280	11080	65404	727720630	00	0.00	N	5	-30
116	20240529	11200	11300	11350	11130	83648	937746370	00	0.00	N	5	-100
117	20240528	11300	11290	11350	11280	61589	696239830	00	0.00	N	5	-120
118	20240527	11420	11280	11420	11260	56546	640128530	00	0.00	N	2	160
119	20240524	11260	11250	11420	11230	49018	554307120	00	0.00	N	5	-70
120	20240523	11330	11390	11450	11260	49269	557883900	00	0.00	N	5	-60
121	20240522	11390	11610	11700	11380	83022	952571150	00	0.00	N	5	-130
122	20240521	11520	11700	11750	11490	57623	666366020	00	0.00	N	5	-180
123	20240520	11700	11660	11840	11660	54846	642644650	00	0.00	N	3	0
124	20240517	11700	11880	12030	11660	128746	1521355900	00	0.00	N	5	-100
125	20240516	11800	11940	11950	11760	56301	666019210	00	0.00	N	5	-10
126	20240514	11810	11780	12010	11780	73853	877767260	00	0.00	N	2	10
127	20240513	11800	11800	11880	11670	72736	852830190	00	0.00	N	3	0
128	20240510	11800	11870	11890	11750	101367	1196287310	00	0.00	N	5	-30
129	20240509	11830	11940	11980	11770	56922	675490490	00	0.00	N	5	-120
130	20240508	11950	11970	12030	11890	51964	620860950	00	0.00	N	5	-30
131	20240507	11980	12060	12140	11900	77823	933499350	00	0.00	N	5	-30
132	20240503	12010	12100	12130	11900	147561	1772831600	00	0.00	N	2	90
133	20240502	11920	11530	12070	11530	176593	2093345070	00	0.00	N	2	340
134	20240430	11580	11630	11650	11520	41116	475460230	00	0.00	N	5	-10
135	20240429	11590	11590	11650	11510	63871	739545310	00	0.00	N	3	0
136	20240426	11590	11670	11670	11510	33412	386726520	00	0.00	N	3	0
137	20240425	11590	11540	11660	11490	40090	464481820	00	0.00	N	5	-30
138	20240424	11620	11640	11700	11550	48857	566920190	00	0.00	N	2	80
139	20240423	11540	11730	11740	11440	57550	665724050	00	0.00	N	5	-170
140	20240422	11710	11460	11720	11450	151124	1758421960	00	0.00	N	2	310
141	20240419	11400	11260	11400	11200	111295	1260765600	00	0.00	N	2	30
142	20240418	11370	11200	11390	11170	54918	621426010	00	0.00	N	2	70
143	20240417	11300	10860	11320	10860	139031	1559243860	00	0.00	N	2	460
144	20240416	10840	11080	11080	10820	81532	886399770	00	0.00	N	5	-300
145	20240415	11140	11070	11150	10930	68912	758128430	00	0.00	N	5	-20
146	20240412	11160	11200	11260	11020	56528	629377920	00	0.00	N	2	30
147	20240411	11130	11080	11180	10850	60781	668960190	00	0.00	N	5	-20
148	20240409	11150	11190	11260	11120	45578	508972840	00	0.00	N	5	-30
149	20240408	11180	11400	11400	11070	166045	1848987040	00	0.00	N	5	-180
150	20240405	11360	11300	11400	11270	119997	1357030100	00	0.00	N	5	-70
151	20240404	11430	11520	11540	11320	89811	1024003740	00	0.00	N	2	10
152	20240403	11420	11460	11480	11360	98302	1120484300	00	0.00	N	5	-50
153	20240402	11470	11700	11740	11450	138704	1603611860	00	0.00	N	5	-270
154	20240401	11740	11720	11770	11650	96625	1132385750	00	0.00	N	2	90
155	20240329	11650	11740	11870	11650	72313	846169060	00	0.00	N	5	-80
156	20240328	11730	11900	11940	11700	88814	1045402230	00	0.00	N	5	-150
157	20240327	11880	11780	11970	11730	125652	1493314640	00	0.00	N	2	170
158	20240326	11710	11720	11770	11660	77733	911276980	00	0.00	N	2	20
159	20240325	11690	11860	11870	11630	141576	1653476580	00	0.00	N	5	-160
160	20240322	11850	11900	11950	11800	83509	987909480	00	0.00	N	5	-30
161	20240321	11880	11830	11960	11790	70668	839432780	00	0.00	N	2	160
162	20240320	11720	11960	11990	11700	186904	2203169270	00	0.00	N	5	-220
163	20240319	11940	12210	12330	11680	249467	2970385000	00	0.00	N	5	-270
164	20240318	12210	12300	12310	12180	75027	916344700	00	0.00	N	5	-80
165	20240315	12290	12280	12380	12190	94378	1156770930	00	0.00	N	5	-100
166	20240314	12390	12270	12440	12190	100045	1233552380	00	0.00	N	2	190
167	20240313	12200	12380	12380	12190	97290	1190100140	00	0.00	N	5	-100
168	20240312	12300	12290	12390	12230	79060	972814800	00	0.00	N	2	30
169	20240311	12270	12380	12490	12260	101787	1255981960	00	0.00	N	5	-120
170	20240308	12390	12380	12630	12380	126133	1572056070	00	0.00	N	2	10
171	20240307	12380	13050	13210	12330	361634	4567440920	00	0.00	N	5	-740
172	20240306	13120	13060	13190	12960	120040	1572653300	00	0.00	N	3	0
173	20240305	13120	13000	13280	13000	152567	2009371490	00	0.00	N	2	130
174	20240304	12990	13200	13390	12970	173140	2279240590	00	0.00	N	5	-160
175	20240229	13150	13200	13250	13100	148995	1962433660	00	0.00	N	5	-30
176	20240228	13180	12950	13240	12950	198486	2612831680	00	0.00	N	2	280
177	20240227	12900	12990	13100	12740	166138	2144814070	00	0.00	N	5	-120
178	20240226	13020	13300	13380	13000	219018	2885462820	00	0.00	N	5	-230
179	20240223	13250	13100	13320	13000	293870	3881591120	00	0.00	N	2	270
180	20240222	12980	12920	13150	12850	140927	1832694310	00	0.00	N	2	80
181	20240221	12900	12920	13170	12880	189315	2459955990	00	0.00	N	5	-80
182	20240220	12980	13150	13660	12950	555681	7387220050	00	0.00	N	5	-100
183	20240219	13080	13420	13610	13070	437829	5837266600	00	0.00	N	5	-180
184	20240216	13260	13240	13340	13040	272421	3583945170	00	0.00	N	2	20
185	20240215	13240	13000	13340	12750	916858	12044515710	00	0.00	N	2	320
186	20240214	12920	12510	12940	12330	594901	7534113900	00	0.00	N	2	680
187	20240213	12240	12230	12340	12200	89140	1092628620	00	0.00	N	2	50
188	20240208	12190	12220	12430	12130	146480	1795930010	00	0.00	N	2	30
189	20240207	12160	12220	12280	11890	219686	2648377190	00	0.00	N	2	10
190	20240206	12150	12540	12540	12150	162915	1998976300	00	0.00	N	5	-390
191	20240205	12540	12580	12590	12400	125714	1570768790	00	0.00	N	2	60
192	20240202	12480	12490	12530	12360	216495	2688448030	00	0.00	N	2	140
193	20240201	12340	12260	12590	12250	221738	2747991240	00	0.00	N	2	90
194	20240131	12250	12530	12540	12160	158028	1944456310	00	0.00	N	5	-230
195	20240130	12480	12300	12570	12240	175375	2175324050	00	0.00	N	2	300
196	20240129	12180	12300	12440	12150	114957	1408994250	00	0.00	N	5	-80
197	20240126	12260	12270	12360	12050	88201	1081421780	00	0.00	N	2	50
198	20240125	12210	12110	12320	12050	110509	1344367300	00	0.00	N	5	-60
199	20240124	12270	12100	12340	12090	74101	905027540	00	0.00	N	2	120
200	20240123	12150	12370	12370	12150	69934	855688150	00	0.00	N	5	-100
201	20240122	12250	12460	12570	12210	141124	1745344120	00	0.00	N	5	-20
202	20240119	12270	12510	12970	12200	439066	5507121850	00	0.00	N	2	320
203	20240118	11950	12040	12090	11700	95793	1142565590	00	0.00	N	2	90
204	20240117	11860	12090	12190	11860	165239	1979893010	00	0.00	N	5	-210
205	20240116	12070	12500	12510	12030	172090	2095677730	00	0.00	N	5	-430
206	20240115	12500	12390	12520	12200	131886	1636251360	00	0.00	N	2	110
207	20240112	12390	12840	13040	12300	264095	3319144770	00	0.00	N	5	-400
208	20240111	12790	12700	12950	12560	647638	8292148140	00	0.00	N	2	340
209	20240110	12450	12010	12500	11870	593029	7283790620	00	0.00	N	2	740
210	20240109	11710	11840	11890	11680	107788	1269821490	00	0.00	N	2	30
211	20240108	11680	11630	11770	11510	84805	991282450	00	0.00	N	2	50
212	20240105	11630	11770	11860	11600	106757	1248774430	00	0.00	N	5	-220
213	20240104	11850	11990	11990	11770	135732	1605408750	00	0.00	N	5	-150
214	20240103	12000	12070	12080	11850	158650	1893028800	00	0.00	N	5	-180
215	20240102	12180	12000	12220	11920	97097	1177908000	00	0.00	N	2	180
216	20231228	12000	11900	12090	11860	112948	1356208390	00	0.00	N	2	140
217	20231227	11860	12100	12160	11780	307199	3656201700	02	0.00	N	5	-510
218	20231226	12370	12490	12500	12290	270626	3346847780	00	0.00	N	5	-70
219	20231222	12440	12610	12620	12420	188178	2352631670	00	0.00	N	5	-70
220	20231221	12510	12560	12600	12340	134045	1670659500	00	0.00	N	5	-70
221	20231220	12580	12400	12670	12350	187811	2356011780	00	0.00	N	2	230
222	20231219	12350	12130	12380	12130	105076	1291507850	00	0.00	N	2	100
223	20231218	12250	12300	12310	12060	186816	2270770720	00	0.00	N	3	0
224	20231215	12250	12700	12700	12180	341438	4220875610	00	0.00	N	5	-370
225	20231214	12620	13020	13160	12390	344509	4351223150	00	0.00	N	5	-230
226	20231213	12850	12950	13050	12790	135758	1752470020	00	0.00	N	5	-100
227	20231212	12950	12960	13120	12770	258542	3340246220	00	0.00	N	5	-10
228	20231211	12960	13210	13330	12900	323993	4227722110	00	0.00	N	5	-470
229	20231208	13430	13170	13500	13040	382088	5095703910	00	0.00	N	2	200
230	20231207	13230	14040	14270	13080	1369751	18643549710	00	0.00	N	5	-590
231	20231206	13820	12650	13910	12630	3052118	41291711100	00	0.00	N	2	1170
232	20231205	12650	12980	12980	12410	465224	5903234950	00	0.00	N	5	-110
233	20231204	12760	13000	13430	12580	993789	12901818070	00	0.00	N	5	-200
234	20231201	12960	12390	13340	12200	1970878	25542779490	00	0.00	N	2	810
235	20231130	12150	11480	12160	11320	385397	4601111960	00	0.00	N	2	670
236	20231129	11480	11480	11630	11410	49142	566635810	00	0.00	N	5	-60
237	20231128	11540	11690	11740	11530	36482	423564720	00	0.00	N	5	-150
238	20231127	11690	11570	11690	11500	60693	706502140	00	0.00	N	2	130
239	20231124	11560	11490	11690	11420	79449	920794370	00	0.00	N	2	130
240	20231123	11430	11540	11580	11420	34980	401993970	00	0.00	N	5	-150
241	20231122	11580	11510	11590	11400	55194	634689270	00	0.00	N	2	40
242	20231121	11540	11440	11540	11380	77824	893935270	00	0.00	N	2	140
243	20231120	11400	11250	11450	11250	43356	494620400	00	0.00	N	2	40
244	20231117	11360	11400	11400	11230	46402	524813450	00	0.00	N	3	0
245	20231116	11360	11290	11360	11200	74145	837109980	00	0.00	N	2	150
246	20231115	11210	11210	11260	11150	46693	523834290	00	0.00	N	2	150
247	20231114	11060	10990	11180	10990	41972	466350600	00	0.00	N	2	80
248	20231113	10980	11090	11100	10930	19801	217495060	00	0.00	N	5	-20
249	20231110	11000	11050	11150	10930	33332	366632800	00	0.00	N	5	-190
250	20231109	11190	11170	11190	11060	41379	460597110	00	0.00	N	2	70
251	20231108	11120	11140	11230	11080	36814	409947540	00	0.00	N	5	-20
252	20231107	11140	11150	11210	10940	81999	909922430	00	0.00	N	3	0
253	20231106	11140	11090	11150	10920	127341	1406680860	00	0.00	N	2	150
254	20231103	10990	10830	11030	10720	64891	707587380	00	0.00	N	2	150
255	20231102	10840	10750	10870	10690	67362	728307310	00	0.00	N	2	240
256	20231101	10600	10350	10650	10350	65031	684203270	00	0.00	N	2	270
257	20231031	10330	10410	10530	10250	66645	690697260	00	0.00	N	5	-90
258	20231030	10420	10520	10520	10360	41585	433861410	00	0.00	N	5	-40
259	20231027	10460	10400	10540	10270	64227	670072520	00	0.00	N	2	90
260	20231026	10370	10560	10560	10300	64505	669804740	00	0.00	N	5	-260
261	20231025	10630	10560	10650	10480	34373	362771690	00	0.00	N	2	40
262	20231024	10590	10430	10640	10200	74736	777621690	00	0.00	N	2	250
263	20231023	10340	10190	10350	10170	54508	558740070	00	0.00	N	2	60
264	20231020	10280	10270	10430	10080	114920	1176245250	00	0.00	N	5	-80
265	20231019	10360	10450	10450	10300	62771	651101390	00	0.00	N	5	-140
266	20231018	10500	10700	10760	10500	113293	1196296630	00	0.00	N	5	-90
267	20231017	10590	10450	10640	10430	44654	471846830	00	0.00	N	2	140
268	20231016	10450	10640	10640	10360	53951	564168280	00	0.00	N	5	-150
269	20231013	10600	10640	10750	10530	57730	612864060	00	0.00	N	5	-110
270	20231012	10710	10590	10720	10590	48132	514270310	00	0.00	N	2	90
271	20231011	10620	10560	10700	10530	48706	517951260	00	0.00	N	2	60
272	20231010	10560	10520	10780	10470	58873	623989170	00	0.00	N	5	-20
273	20231006	10580	10530	10660	10480	33068	348954590	00	0.00	N	2	20
274	20231005	10560	10540	10720	10400	50211	530379730	00	0.00	N	2	100
275	20231004	10460	10700	10710	10350	95958	1005021760	00	0.00	N	5	-260
276	20230927	10720	10650	10740	10590	41023	437062210	00	0.00	N	5	-10
277	20230926	10730	10630	10730	10580	54111	575721460	00	0.00	N	2	40
278	20230925	10690	10600	10730	10590	40840	434388830	00	0.00	N	2	40
279	20230922	10650	10770	10830	10600	72107	770558700	00	0.00	N	5	-190
280	20230921	10840	11100	11120	10750	107792	1169399880	00	0.00	N	5	-260
281	20230920	11100	11170	11220	11050	43449	483001140	00	0.00	N	5	-70
282	20230919	11170	11170	11280	11080	44193	493645610	00	0.00	N	3	0
283	20230918	11170	11160	11270	11110	38440	429838850	00	0.00	N	5	-70
284	20230915	11240	11150	11320	11150	71950	808739450	00	0.00	N	2	90
285	20230914	11150	11200	11200	11100	61391	685469590	00	0.00	N	2	50
286	20230913	11100	11160	11210	11010	54633	607851530	00	0.00	N	2	20
287	20230912	11080	11030	11280	11020	61302	681838230	00	0.00	N	2	50
288	20230911	11030	11180	11180	10960	36500	402779730	00	0.00	N	5	-30
289	20230908	11060	10980	11080	10930	58564	644785920	00	0.00	N	2	120
290	20230907	10940	10930	11080	10900	38169	418508910	00	0.00	N	5	-20
291	20230906	10960	11020	11120	10950	34675	381337310	00	0.00	N	5	-80
292	20230905	11040	11080	11200	11030	42967	475466050	00	0.00	N	5	-70
293	20230904	11110	11160	11240	11080	35893	399229700	00	0.00	N	5	-50
294	20230901	11160	11080	11280	11070	66136	737313280	00	0.00	N	2	100
295	20230831	11060	11300	11350	11060	62475	697959450	00	0.00	N	5	-200
296	20230830	11260	11270	11400	11200	76361	866037810	00	0.00	N	5	-10
297	20230829	11270	11180	11270	11050	52606	589757600	00	0.00	N	2	150
298	20230828	11120	11200	11200	11030	34491	382735620	00	0.00	N	2	100
299	20230825	11020	10960	11100	10960	47759	525696930	00	0.00	N	5	-110
300	20230824	11130	11000	11230	10810	96215	1069057410	00	0.00	N	2	230
301	20230823	10900	10790	10990	10740	56322	612767140	00	0.00	N	2	10
302	20230822	10890	11020	11050	10880	62022	678858000	00	0.00	N	5	-200
303	20230821	11090	10980	11180	10800	69794	772866700	00	0.00	N	2	200
304	20230818	10890	10790	10950	10650	76852	831888840	00	0.00	N	5	-60
305	20230817	10950	11000	11070	10770	68884	749462960	00	0.00	N	5	-150
306	20230816	11100	11060	11180	10940	75350	831558140	00	0.00	N	5	-130
307	20230814	11230	11220	11300	11130	51676	579653770	00	0.00	N	2	10
308	20230811	11220	11160	11320	11110	60243	677064680	00	0.00	N	3	0
309	20230810	11220	11000	11290	10970	61651	687483460	00	0.00	N	2	140
310	20230809	11080	10890	11110	10860	52969	583713810	00	0.00	N	2	120
311	20230808	10960	11300	11300	10940	69557	768501430	00	0.00	N	5	-240
312	20230807	11200	11040	11430	10880	143807	1609337730	00	0.00	N	2	180
313	20230804	11020	10940	11090	10850	57123	625887690	00	0.00	N	2	20
314	20230803	11000	11050	11070	10820	74821	817438200	00	0.00	N	5	-50
315	20230802	11050	11130	11130	10850	70651	775038850	00	0.00	N	5	-50
316	20230801	11100	10930	11180	10820	78197	866723000	00	0.00	N	2	90
317	20230731	11010	10730	11160	10710	120969	1322775050	00	0.00	N	2	280
318	20230728	10730	10630	10840	10540	73233	783752200	00	0.00	N	2	50
319	20230727	10680	10280	10780	10280	143036	1515135660	00	0.00	N	2	360
320	20230726	10320	10760	10770	10270	312161	3247009060	00	0.00	N	5	-480
321	20230725	10800	11060	11060	10770	213005	2316600990	00	0.00	N	5	-280
322	20230724	11080	11220	11230	10970	173637	1917661650	00	0.00	N	5	-140
323	20230721	11220	11310	11350	11180	123139	1384490220	00	0.00	N	5	-130
324	20230720	11350	11400	11510	11260	86485	984558910	00	0.00	N	5	-50
325	20230719	11400	11510	11580	11390	112026	1282725660	00	0.00	N	5	-120
326	20230718	11520	11760	11830	11520	140603	1629711500	00	0.00	N	5	-280
327	20230717	11800	11650	11810	11630	66873	782657700	00	0.00	N	2	60
328	20230714	11740	11830	11840	11600	86791	1014944860	00	0.00	N	5	-80
329	20230713	11820	11880	11950	11710	75923	899861180	00	0.00	N	2	10
330	20230712	11810	11750	11830	11700	89552	1052593430	00	0.00	N	2	110
331	20230711	11700	11540	11840	11540	81122	948440000	00	0.00	N	2	170
332	20230710	11530	11510	11690	11310	102651	1186052940	00	0.00	N	2	20
333	20230707	11510	11800	11820	11500	198124	2295452080	00	0.00	N	5	-280
334	20230706	11790	12150	12150	11720	195257	2316830600	00	0.00	N	5	-250
335	20230705	12040	12110	12310	12040	126704	1538950220	00	0.00	N	5	-120
336	20230704	12160	12280	12290	11990	201733	2444513720	00	0.00	N	5	-120
337	20230703	12280	12120	12450	12120	218812	2701441390	00	0.00	N	2	180
338	20230630	12100	12320	12380	12100	262579	3205768930	00	0.00	N	5	-40
339	20230629	12140	12680	12950	12080	1021591	12799704310	00	0.00	N	5	-740
340	20230628	12880	11770	13730	11770	4993138	64409947820	00	0.00	N	2	1120
341	20230627	11760	11760	11820	11610	93004	1087267060	00	0.00	N	5	-20
342	20230626	11780	11740	11880	11740	50728	598403150	00	0.00	N	5	-80
343	20230623	11860	11720	11890	11720	65086	765886340	00	0.00	N	2	130
344	20230622	11730	11810	11820	11650	42940	503977150	00	0.00	N	2	40
345	20230621	11690	11800	11840	11650	87071	1018998300	00	0.00	N	5	-130
346	20230620	11820	11850	11970	11800	60555	717376910	00	0.00	N	5	-30
347	20230619	11850	11890	11990	11800	70075	831472470	00	0.00	N	5	-30
348	20230616	11880	11890	12170	11850	157454	1887650120	00	0.00	N	2	100
349	20230615	11780	11950	12010	11630	179717	2113434140	00	0.00	N	5	-170
350	20230614	11950	12100	12110	11850	156870	1877648040	00	0.00	N	5	-180
351	20230613	12130	12170	12290	12080	120788	1468483550	00	0.00	N	5	-80
352	20230612	12210	12250	12390	12100	104708	1275068580	00	0.00	N	5	-70
353	20230609	12280	12190	12470	12110	219802	2707525220	00	0.00	N	2	220
354	20230608	12060	12030	12110	11990	97807	1178268200	00	0.00	N	2	30
355	20230607	12030	12310	12420	11980	237519	2888833310	00	0.00	N	5	-270
356	20230605	12300	12240	12400	12240	57346	706645860	00	0.00	N	3	0
357	20230602	12300	12210	12330	12130	52347	641527430	00	0.00	N	2	100
358	20230601	12200	12060	12350	12040	55471	675350080	00	0.00	N	2	40
359	20230531	12160	12160	12310	12060	52452	639653730	00	0.00	N	5	-100
360	20230530	12260	12120	12280	12000	71395	870517320	00	0.00	N	2	260
361	20230526	12000	12210	12270	12000	51917	627297080	00	0.00	N	5	-210
362	20230525	12210	12290	12370	12110	69427	847741990	00	0.00	N	5	-30
363	20230524	12240	12180	12300	12170	57629	705039140	00	0.00	N	5	-80
364	20230523	12320	12210	12350	12100	98009	1203547130	00	0.00	N	2	150
365	20230522	12170	12160	12260	12070	95932	1167769940	00	0.00	N	2	10
366	20230519	12160	11960	12190	11920	125695	1518898210	00	0.00	N	2	240
367	20230518	11920	11940	12000	11870	71051	846969900	00	0.00	N	3	0
368	20230517	11920	11810	11950	11710	60169	714408340	00	0.00	N	2	120
369	20230516	11800	11920	11990	11800	82376	977321640	00	0.00	N	5	-100
370	20230515	11900	11700	11900	11600	109579	1285146260	00	0.00	N	2	190
371	20230512	11710	11780	11910	11620	103676	1214506290	00	0.00	N	5	-90
372	20230511	11800	11810	11980	11790	89193	1057872920	00	0.00	N	2	50
373	20230510	11750	11820	11910	11740	117725	1388299140	00	0.00	N	5	-170
374	20230509	11920	12010	12010	11820	101007	1198573200	00	0.00	N	5	-80
375	20230508	12000	11910	12090	11850	102063	1225133600	00	0.00	N	2	180
376	20230504	11820	11900	11970	11800	156093	1847772940	00	0.00	N	5	-180
377	20230503	12000	12150	12300	11990	161915	1955385920	00	0.00	N	5	-300
378	20230502	12300	12230	12400	12090	113962	1398864480	00	0.00	N	2	100
379	20230428	12200	13100	13110	12180	445245	5527669900	00	0.00	N	5	-810
380	20230427	13010	13080	13150	12520	243248	3115614870	00	0.00	N	2	170
381	20230426	12840	12620	12930	12590	120202	1548669540	00	0.00	N	2	100
382	20230425	12740	13000	13130	12580	185159	2358333150	00	0.00	N	5	-200
383	20230424	12940	13300	13380	12900	149534	1952191880	00	0.00	N	5	-340
384	20230421	13280	13470	13600	13140	152118	2017764050	00	0.00	N	5	-190
385	20230420	13470	14010	14040	13460	495739	6803112960	00	0.00	N	5	-310
386	20230419	13780	13200	13830	13040	508804	6939930600	00	0.00	N	2	660
387	20230418	13120	13230	13390	13030	146335	1930736230	00	0.00	N	5	-70
388	20230417	13190	12860	13270	12790	215939	2829663320	00	0.00	N	2	370
389	20230414	12820	12780	12920	12770	103820	1334658990	00	0.00	N	2	60
390	20230413	12760	12860	12870	12630	85129	1082287770	00	0.00	N	2	20
391	20230412	12740	12830	12890	12720	75001	959214500	00	0.00	N	5	-80
392	20230411	12820	12510	12860	12510	189408	2414649970	00	0.00	N	2	280
393	20230410	12540	12620	12660	12450	95349	1195796470	00	0.00	N	5	-140
394	20230407	12680	12460	12740	12460	90893	1148258130	00	0.00	N	2	230
395	20230406	12450	12650	12740	12440	141368	1773334210	00	0.00	N	5	-320
396	20230405	12770	12820	12900	12710	87387	1116993820	00	0.00	N	5	-130
397	20230404	12900	12680	12910	12660	168040	2148089340	00	0.00	N	2	90
398	20230403	12810	12870	12910	12600	147381	1878313170	00	0.00	N	2	100
399	20230331	12710	12650	12840	12600	142133	1807371710	00	0.00	N	2	140
400	20230330	12570	12570	12650	12460	121951	1533821950	00	0.00	N	2	10
401	20230329	12560	12480	12590	12390	94485	1177841590	00	0.00	N	2	70
402	20230328	12490	12360	12540	12360	101936	1271024240	00	0.00	N	2	160
403	20230327	12330	12220	12480	11980	184533	2248430640	00	0.00	N	2	120
404	20230324	12210	12250	12310	12170	155254	1896578360	00	0.00	N	3	0
405	20230323	12210	12480	12480	12160	193043	2361157430	00	0.00	N	5	-320
406	20230322	12530	12450	12600	12260	214890	2675708300	00	0.00	N	2	280
407	20230321	12250	12510	12590	12210	217319	2681282360	00	0.00	N	5	-220
408	20230320	12470	12850	12960	12450	235595	2957290710	00	0.00	N	5	-360
409	20230317	12830	12600	12990	12510	124350	1598130600	00	0.00	N	2	460
410	20230316	12370	12650	12690	12310	139720	1738409020	00	0.00	N	5	-290
411	20230315	12660	12960	12980	12630	141694	1812821630	00	0.00	N	2	20
412	20230314	12640	13310	13440	12640	241788	3129657040	00	0.00	N	5	-740
413	20230313	13380	12920	13570	12730	340574	4494967590	00	0.00	N	2	400
414	20230310	12980	13700	13800	12950	420298	5556818450	00	0.00	N	5	-700
415	20230309	13680	13270	14110	13270	847608	11668358250	00	0.00	N	2	510
416	20230308	13170	13200	13200	13020	99321	1303753630	00	0.00	N	5	-150
417	20230307	13320	12870	13370	12870	232848	3071918580	00	0.00	N	2	450
418	20230306	12870	12870	12980	12790	78610	1010151380	00	0.00	N	2	20
419	20230303	12850	12850	13090	12770	92972	1202745780	00	0.00	N	2	60
420	20230302	12790	13110	13110	12790	137077	1770161490	00	0.00	N	5	-310
421	20230228	13100	12810	13140	12810	68036	888113380	00	0.00	N	2	300
422	20230227	12800	12920	12970	12710	96579	1238322920	00	0.00	N	5	-170
423	20230224	12970	13140	13230	12960	85406	1115987280	00	0.00	N	5	-190
424	20230223	13160	13090	13200	13020	63974	840073780	00	0.00	N	2	210
425	20230222	12950	13090	13150	12920	139477	1811938230	00	0.00	N	5	-400
426	20230221	13350	13610	13620	13310	102257	1370612910	00	0.00	N	5	-140
427	20230220	13490	13200	13550	13040	144016	1926260800	00	0.00	N	2	300
428	20230217	13190	13150	13340	13110	115306	1524856300	00	0.00	N	5	-190
429	20230216	13380	13030	13390	13030	132046	1754650960	00	0.00	N	2	440
430	20230215	12940	13270	13430	12900	170153	2230846460	00	0.00	N	5	-310
431	20230214	13250	13550	13650	13200	138799	1860797110	00	0.00	N	5	-310
432	20230213	13560	13550	13630	13400	158416	2138402990	00	0.00	N	2	150
433	20230210	13410	13780	13780	13360	304553	4103183370	00	0.00	N	5	-430
434	20230209	13840	13770	13930	13630	164039	2258207890	00	0.00	N	3	0
435	20230208	13840	13570	14050	13520	409275	5675307720	00	0.00	N	2	350
436	20230207	13490	13580	13630	13430	272719	3683003930	00	0.00	N	5	-210
437	20230206	13700	14350	14470	13670	1630826	22912518960	00	0.00	N	2	40
438	20230203	13660	13370	13800	13150	458387	6280440790	00	0.00	N	2	410
439	20230202	13250	13260	13410	13160	93102	1236717970	00	0.00	N	2	120
440	20230201	13130	13260	13410	13110	178651	2369984040	00	0.00	N	5	-80
441	20230131	13210	13160	13250	13050	72827	958512200	00	0.00	N	2	70
442	20230130	13140	13170	13370	13050	105548	1394398310	00	0.00	N	5	-10
443	20230127	13150	13160	13160	13010	95994	1257155490	00	0.00	N	2	90
444	20230126	13060	12810	13170	12810	141683	1848139690	00	0.00	N	2	180
445	20230125	12880	12780	12910	12750	107678	1384821320	00	0.00	N	2	230
446	20230120	12650	12500	12700	12450	71940	905320500	00	0.00	N	2	50
447	20230119	12600	12400	12700	12350	102354	1288331100	00	0.00	N	2	100
448	20230118	12500	12400	12650	12400	85557	1069884350	00	0.00	N	2	50
449	20230117	12450	12600	12650	12350	67341	839398350	00	0.00	N	5	-150
450	20230116	12600	12500	12700	12450	62915	793047200	00	0.00	N	2	150
451	20230113	12450	12500	12650	12300	75705	941505900	00	0.00	N	3	0
452	20230112	12450	12700	12700	12350	71629	894419350	00	0.00	N	5	-100
453	20230111	12550	12350	12650	12300	107120	1343703150	00	0.00	N	2	350
454	20230110	12200	12200	12350	12000	94772	1156318050	00	0.00	N	3	0
455	20230109	12200	12000	12300	12000	104649	1272961150	00	0.00	N	2	300
456	20230106	11900	11500	11950	11500	116547	1379881800	00	0.00	N	2	300
457	20230105	11600	11600	11850	11500	116871	1363180600	00	0.00	N	2	50
458	20230104	11550	11350	11600	11250	81440	934925500	00	0.00	N	2	200
459	20230103	11350	11350	11500	11050	179418	2027645650	00	0.00	N	5	-50
460	20230102	11400	11700	11900	11300	182118	2098484150	00	0.00	N	5	-300
461	20221229	11700	12300	12350	11650	289001	3442280800	00	0.00	N	5	-700
462	20221228	12400	12900	12900	12350	266026	3344324150	02	0.00	N	5	-650
463	20221227	13050	12950	13300	12950	372905	4872553800	00	0.00	N	2	100
464	20221226	12950	12850	13000	12800	159352	2058796200	00	0.00	N	3	0
465	20221223	12950	12950	13100	12800	206537	2665742850	00	0.00	N	5	-150
466	20221222	13100	12900	13150	12850	148618	1936166100	00	0.00	N	2	300
467	20221221	12800	12800	12900	12600	121080	1547522150	00	0.00	N	2	50
468	20221220	12750	12800	13050	12700	108791	1398969650	00	0.00	N	5	-150
469	20221219	12900	12700	13300	12650	191457	2482570250	00	0.00	N	2	200
470	20221216	12700	12900	12950	12700	100349	1284468650	00	0.00	N	5	-350
471	20221215	13050	13000	13200	12950	72980	953669350	00	0.00	N	5	-50
472	20221214	13100	12950	13250	12800	148157	1939190400	00	0.00	N	2	200
473	20221213	12900	12800	12950	12750	68398	879070700	00	0.00	N	2	150
474	20221212	12750	12750	13000	12600	88271	1131528300	00	0.00	N	5	-50
475	20221209	12800	12600	12900	12550	129443	1650756050	00	0.00	N	2	300
476	20221208	12500	12600	12800	12450	170820	2146803700	00	0.00	N	5	-100
477	20221207	12600	12750	12750	12400	147386	1854075950	00	0.00	N	5	-150
478	20221206	12750	13050	13350	12750	320418	4180645250	00	0.00	N	5	-300
479	20221205	13050	12950	13150	12900	99165	1291472600	00	0.00	N	2	100
480	20221202	12950	13050	13050	12800	116315	1504496000	00	0.00	N	5	-200
481	20221201	13150	13000	13250	13000	196197	2576432050	00	0.00	N	2	400
482	20221130	12750	12850	12900	12650	491914	6273230950	00	0.00	N	5	-100
483	20221129	12850	12800	12900	12550	171458	2181858850	00	0.00	N	3	0
484	20221128	12850	13450	13500	12700	235738	3051667000	00	0.00	N	5	-700
485	20221125	13550	13400	13600	13300	116342	1566168250	00	0.00	N	2	50
486	20221124	13500	13450	13600	13350	86727	1170347400	00	0.00	N	2	200
487	20221123	13300	12900	13350	12900	113407	1496322000	00	0.00	N	2	400
488	20221122	12900	13050	13250	12750	177781	2302441950	00	0.00	N	5	-250
489	20221121	13150	13350	13450	13150	134565	1781917700	00	0.00	N	5	-250
490	20221118	13400	13750	13900	13350	150762	2047831100	00	0.00	N	5	-250
491	20221117	13650	13850	13850	13550	99230	1358238650	00	0.00	N	5	-200
492	20221116	13850	13900	14050	13550	174215	2403838350	00	0.00	N	3	0
493	20221115	13850	13600	14050	13450	248493	3434710350	00	0.00	N	2	250
494	20221114	13600	13650	13700	13450	152693	2072313950	00	0.00	N	5	-50
495	20221111	13650	13600	13700	13300	265960	3598168050	00	0.00	N	2	550
496	20221110	13100	13250	13300	13000	153380	2013742650	00	0.00	N	5	-350
497	20221109	13450	13350	13600	13150	249086	3348319150	00	0.00	N	2	300
498	20221108	13150	13050	13250	12950	157384	2062385050	00	0.00	N	2	300
499	20221107	12850	12700	12900	12600	81254	1038788200	00	0.00	N	2	200
500	20221104	12650	12700	12750	12400	132632	1668145300	00	0.00	N	5	-150
501	20221103	12800	12750	12950	12700	134012	1718816450	00	0.00	N	5	-300
502	20221102	13100	13150	13700	12950	423073	5602465300	00	0.00	N	2	100
503	20221101	13000	12900	13150	12700	170405	2210610450	00	0.00	N	2	150
504	20221031	12850	12600	12900	12450	115208	1467134850	00	0.00	N	2	350
505	20221028	12500	12550	12700	12500	61434	773706800	00	0.00	N	5	-150
506	20221027	12650	12550	12800	12500	106380	1345947000	00	0.00	N	2	50
507	20221026	12600	12500	12700	12400	93948	1178600950	00	0.00	N	2	100
508	20221025	12500	12600	12650	12350	76175	951997700	00	0.00	N	5	-50
509	20221024	12550	12450	12650	12350	109279	1367588400	00	0.00	N	2	350
510	20221021	12200	12350	12400	12150	98261	1205427800	00	0.00	N	5	-200
511	20221020	12400	12300	12500	12200	137381	1694611950	00	0.00	N	5	-100
512	20221019	12500	12650	12850	12400	221290	2798689150	00	0.00	N	5	-250
513	20221018	12750	12600	12850	12500	335013	4245852950	00	0.00	N	2	350
514	20221017	12400	11450	12650	11400	664398	8184623150	00	0.00	N	2	700
515	20221014	11700	11450	11750	11400	164436	1908443350	00	0.00	N	2	500
516	20221013	11200	11500	11600	11200	260558	2947354950	00	0.00	N	5	-400
517	20221012	11600	11600	11750	11450	192646	2232270450	00	0.00	N	5	-50
518	20221011	11650	11800	12450	11500	574617	6831477550	00	0.00	N	5	-300
519	20221007	11950	12000	12150	11800	154938	1850217300	00	0.00	N	5	-150
520	20221006	12100	11750	12200	11750	191701	2312006650	00	0.00	N	2	450
521	20221005	11650	12450	12450	11650	259668	3093795650	00	0.00	N	5	-550
522	20221004	12200	12000	12300	11950	135192	1648226250	00	0.00	N	2	400
523	20220930	11800	11750	12050	11600	188923	2234235200	00	0.00	N	5	-100
524	20220929	11900	12250	12450	11900	183640	2230504450	00	0.00	N	5	-150
525	20220928	12050	12550	12650	12000	326170	3974729550	00	0.00	N	5	-600
526	20220927	12650	12500	12800	12350	269525	3384612500	00	0.00	N	2	150
527	20220926	12500	13300	13350	12400	414524	5310190350	00	0.00	N	5	-550
528	20220923	13050	13450	13550	13000	277077	3655540350	00	0.00	N	5	-500
529	20220922	13550	13750	13900	13200	335065	4522005450	00	0.00	N	5	-450
530	20220921	14000	13900	14200	13800	292690	4111716600	00	0.00	N	2	300
531	20220920	13700	13800	14050	13700	236951	3288368650	00	0.00	N	2	50
532	20220919	13650	14200	14500	13650	470757	6593464300	00	0.00	N	5	-400
533	20220916	14050	14400	14500	14050	411624	5870864100	00	0.00	N	5	-600
534	20220915	14650	14200	15300	13850	2388017	34886083900	00	0.00	N	2	500
535	20220914	14150	13700	14350	13700	427617	6022448500	00	0.00	N	2	50
536	20220913	14100	14300	14450	14000	532279	7565133300	00	0.00	N	2	150
537	20220908	13950	13850	14500	13700	1319042	18666217900	00	0.00	N	2	300
538	20220907	13650	13800	15000	13400	6387522	92254359700	00	0.00	N	2	600
539	20220906	13050	12900	13150	12900	61426	798222800	00	0.00	N	2	200
540	20220905	12850	12750	13000	12700	63691	816704400	00	0.00	N	5	-100
541	20220902	12950	13000	13200	12800	100196	1298024200	00	0.00	N	5	-100
542	20220901	13050	13300	13350	12950	99391	1299646500	00	0.00	N	5	-350
543	20220831	13400	13300	13550	13250	100253	1346893100	00	0.00	N	5	-50
544	20220830	13450	13200	13500	13200	71836	959084350	00	0.00	N	2	250
545	20220829	13200	13350	13650	13150	218654	2912324200	00	0.00	N	5	-450
546	20220826	13650	13500	14000	13450	190448	2632684850	00	0.00	N	2	150
547	20220825	13500	13300	13500	13150	97198	1300475350	00	0.00	N	2	200
548	20220824	13300	13100	13700	13050	336463	4492201300	00	0.00	N	2	250
549	20220823	13050	13050	13300	12900	114795	1498871950	00	0.00	N	5	-200
550	20220822	13250	13550	13550	13250	114527	1529804050	00	0.00	N	5	-350
551	20220819	13600	13850	13900	13600	83217	1138455450	00	0.00	N	5	-300
552	20220818	13900	13850	14000	13600	87652	1207090500	00	0.00	N	5	-50
553	20220817	13950	14100	14150	13800	105096	1463099450	00	0.00	N	5	-200
554	20220816	14150	14250	14250	14050	75064	1061986350	00	0.00	N	2	50
555	20220812	14100	13950	14150	13850	117303	1644842650	00	0.00	N	2	50
556	20220811	14050	14050	14150	13900	85177	1195536700	00	0.00	N	2	200
557	20220810	13850	14200	14300	13800	161547	2253352750	00	0.00	N	5	-450
558	20220809	14300	14050	14350	14000	130775	1857859650	00	0.00	N	2	150
559	20220808	14150	14050	14150	13850	104365	1461454350	00	0.00	N	3	0
560	20220805	14150	14250	14250	14100	66303	939958650	00	0.00	N	2	50
561	20220804	14100	14300	14350	13900	162333	2291294200	00	0.00	N	2	100
562	20220803	14000	13650	14050	13550	141418	1962241800	00	0.00	N	2	500
563	20220802	13500	13850	13850	13450	93301	1265161300	00	0.00	N	5	-300
564	20220801	13800	13850	13900	13600	64851	892178850	00	0.00	N	3	0
565	20220729	13800	13750	14000	13700	81789	1130030550	00	0.00	N	2	150
566	20220728	13650	13850	14050	13550	174673	2416138450	00	0.00	N	3	0
567	20220727	13650	13550	13650	13450	40847	553263050	00	0.00	N	2	100
568	20220726	13550	13500	13650	13450	50011	675182750	00	0.00	N	5	-100
569	20220725	13650	13450	13700	13350	66293	896786750	00	0.00	N	2	150
570	20220722	13500	13750	13850	13450	83319	1132994700	00	0.00	N	5	-300
571	20220721	13800	13850	13950	13600	76247	1047946550	00	0.00	N	2	100
572	20220720	13700	13750	14000	13550	117028	1607257450	00	0.00	N	2	200
573	20220719	13500	13500	13650	13300	91066	1230447250	00	0.00	N	5	-100
574	20220718	13600	13250	13600	13250	81491	1097718600	00	0.00	N	2	550
575	20220715	13050	13300	13450	12800	105901	1382229900	00	0.00	N	5	-300
576	20220714	13350	13000	13550	12950	106710	1420683950	00	0.00	N	2	150
577	20220713	13200	13100	13350	12950	100450	1323259650	00	0.00	N	3	0
578	20220712	13200	13500	13550	13200	135123	1800215700	00	0.00	N	5	-450
579	20220711	13650	13800	13900	13400	218137	2985306000	00	0.00	N	5	-50
580	20220708	13700	13550	13800	13400	195735	2673232100	00	0.00	N	2	250
581	20220707	13450	13150	13500	13100	128116	1710236600	00	0.00	N	2	300
582	20220706	13150	12950	13500	12800	256077	3372820250	00	0.00	N	2	150
583	20220705	13000	12550	13150	12500	258469	3322955150	00	0.00	N	2	550
584	20220704	12450	12650	12800	12350	273883	3424354400	00	0.00	N	5	-100
585	20220701	12550	12800	13450	12500	590457	7624974950	00	0.00	N	5	-150
586	20220630	12700	13100	13100	12600	446212	5702723950	00	0.00	N	5	-350
587	20220629	13050	14050	14400	12950	692134	9225772750	00	0.00	N	5	-950
588	20220628	14000	14400	14600	13850	319381	4501649700	00	0.00	N	5	-300
589	20220627	14300	13800	14700	13700	547801	7807683750	00	0.00	N	2	650
590	20220624	13650	12700	13700	12700	281748	3780350100	00	0.00	N	2	850
591	20220623	12800	13150	13450	12750	315761	4100146650	00	0.00	N	5	-500
592	20220622	13300	13650	13800	13150	168503	2253479350	00	0.00	N	5	-350
593	20220621	13650	13500	13800	13350	124228	1689231400	00	0.00	N	2	150
594	20220620	13500	13800	13950	13200	200434	2698111350	00	0.00	N	5	-300
595	20220617	13800	13500	13850	13500	238168	3253571950	00	0.00	N	5	-100
596	20220616	13900	14150	14500	13750	184212	2591621350	00	0.00	N	5	-100
597	20220615	14000	13900	14250	13650	213924	2962113500	00	0.00	N	5	-50
598	20220614	14050	13800	14450	13800	333561	4692206000	00	0.00	N	5	-300
599	20220613	14350	14950	15000	14350	293238	4271073200	00	0.00	N	5	-950
600	20220610	15300	15300	15700	15250	149348	2306635000	00	0.00	N	5	-300
601	20220609	15600	15100	15600	15000	298106	4565316100	00	0.00	N	2	350
602	20220608	15250	15500	15500	15150	168351	2570827300	00	0.00	N	5	-150
603	20220607	15400	15600	15900	15350	219995	3425884900	00	0.00	N	5	-250
604	20220603	15650	15800	15950	15600	205587	3240455550	00	0.00	N	3	0
605	20220602	15650	15750	15850	15400	117724	1843472850	00	0.00	N	5	-150
606	20220531	15800	15750	15800	15600	152385	2395586550	00	0.00	N	2	50
607	20220530	15750	15650	15850	15600	151791	2389183150	00	0.00	N	2	250
608	20220527	15500	15650	15700	15400	152838	2374882850	00	0.00	N	3	0
609	20220526	15500	15500	15700	15400	178037	2775164950	00	0.00	N	5	-50
610	20220525	15550	15250	15650	15100	189176	2922990100	00	0.00	N	2	300
611	20220524	15250	15550	15700	15250	196617	3031347250	00	0.00	N	5	-350
612	20220523	15600	15850	15850	15500	228083	3560178750	00	0.00	N	5	-100
613	20220520	15700	15450	15850	15400	275264	4294037000	00	0.00	N	2	250
614	20220519	15450	15800	16250	15400	648005	10195317200	00	0.00	N	5	-350
615	20220518	15800	15900	16050	15650	282973	4479487400	00	0.00	N	5	-100
616	20220517	15900	15950	16100	15800	268469	4271390000	00	0.00	N	5	-150
617	20220516	16050	16300	16450	15950	542947	8767050050	00	0.00	N	2	250