KissMeData/052020/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241115	5070	5290	5510	5060	294008	1541518930	00	0.00	N	5	-220
3	20241114	5290	5580	5620	5290	267752	1469618570	00	0.00	N	5	-190
4	20241113	5480	5460	5490	5160	267201	1424672380	00	0.00	N	2	80
5	20241112	5400	5790	6080	5230	687981	3864007490	00	0.00	N	5	-350
6	20241111	5750	5950	6110	5720	322185	1889184870	00	0.00	N	5	-310
7	20241108	6060	5920	6070	5900	190650	1142915350	00	0.00	N	2	140
8	20241107	5920	6000	6100	5920	134490	801131690	00	0.00	N	5	-110
9	20241106	6030	6250	6260	5900	178543	1081565280	00	0.00	N	5	-170
10	20241105	6200	6350	6390	6200	128985	810156670	00	0.00	N	5	-150
11	20241104	6350	6240	6510	6180	192516	1231300090	00	0.00	N	2	110
12	20241101	6240	6210	6370	6100	178861	1117699780	00	0.00	N	2	30
13	20241031	6210	6230	6520	6060	296032	1870837310	00	0.00	N	2	120
14	20241030	6090	5650	6180	5570	329337	1977069830	00	0.00	N	2	450
15	20241029	5640	5500	5660	5400	93441	518388590	00	0.00	N	2	140
16	20241028	5500	5450	5540	5350	110102	600810900	00	0.00	N	2	20
17	20241025	5480	6000	6060	5450	265570	1507625250	00	0.00	N	5	-500
18	20241024	5980	6000	6160	5910	157835	948450920	00	0.00	N	5	-20
19	20241023	6000	5900	6180	5400	407327	2387998480	01	-7.94	N	5	-30
20	20241022	6030	6278	6352	5993	734135	4505383580	00	0.00	N	5	-386
21	20241021	6416	5698	6720	5597	1390579	8786778200	00	0.00	N	2	718
22	20241018	5698	5836	5974	5698	223868	1301941930	00	0.00	N	5	-156
23	20241017	5855	5836	6011	5753	235946	1388221860	00	0.00	N	2	27
24	20241016	5827	5726	5919	5624	146074	844165810	00	0.00	N	2	110
25	20241015	5716	5634	5744	5588	108945	616969570	00	0.00	N	2	46
26	20241014	5670	5698	5753	5606	135349	766045300	00	0.00	N	5	-46
27	20241011	5716	5891	5919	5634	140115	805091680	00	0.00	N	5	-138
28	20241010	5855	5753	5882	5569	192787	1108233070	00	0.00	N	2	119
29	20241008	5735	5615	6011	5606	347573	2028680160	00	0.00	N	2	18
30	20241007	5716	5450	5726	5440	201213	1131164440	00	0.00	N	2	230
31	20241004	5486	5422	5523	5394	71450	390429830	00	0.00	N	2	27
32	20241002	5459	5357	5542	5265	122531	663863900	00	0.00	N	2	82
33	20240930	5376	5403	5523	5247	129218	695466900	00	0.00	N	5	-64
34	20240927	5440	5514	5615	5348	237447	1304776290	00	0.00	N	2	128
35	20240926	5311	5376	5477	5293	100582	537874980	00	0.00	N	3	0
36	20240925	5311	5385	5468	5247	104970	559925990	00	0.00	N	5	-46
37	20240924	5357	5017	5394	5017	171066	905634090	00	0.00	N	2	276
38	20240923	5081	5155	5284	4989	223468	1143050170	00	0.00	N	5	-156
39	20240920	5238	5063	5385	4989	394237	2056376210	00	0.00	N	2	193
40	20240919	5044	4685	5100	4667	250875	1228665620	00	0.00	N	2	386
41	20240913	4658	4741	4741	4612	83146	386503700	00	0.00	N	5	-36
42	20240912	4695	4612	4741	4612	83274	389698460	00	0.00	N	2	82
43	20240911	4612	4649	4731	4603	115402	537156050	00	0.00	N	5	-82
44	20240910	4695	4787	4833	4649	91451	430963150	00	0.00	N	5	-92
45	20240909	4787	4695	4879	4603	115139	543464400	00	0.00	N	2	27
46	20240906	4759	4833	4879	4695	94203	450690780	00	0.00	N	5	-27
47	20240905	4787	5514	5542	4787	300267	1522999410	00	0.00	N	5	-478
48	20240904	5265	4879	5468	4805	214277	1085373090	00	0.00	N	2	202
49	20240903	5063	5321	5321	5063	196309	1007728170	00	0.00	N	5	-193
50	20240902	5256	5560	5569	5256	229251	1229615300	00	0.00	N	5	-303
51	20240830	5560	5661	5891	5514	287343	1630369640	00	0.00	N	5	-147
52	20240829	5707	5763	6158	5450	1478532	8584248000	00	0.00	N	2	138
53	20240828	5569	5256	5634	5210	469324	2528593000	00	0.00	N	2	349
54	20240827	5219	4418	5219	4142	785660	3791069140	00	0.00	N	2	276
55	20240826	4943	4649	4962	4520	230237	1089073785	00	0.00	N	2	257
56	20240823	4685	4897	5017	4649	254396	1219924400	00	0.00	N	5	-285
57	20240822	4971	5090	5127	4851	170718	847637310	00	0.00	N	5	-110
58	20240821	5081	5146	5146	4842	228018	1128327360	00	0.00	N	3	0
59	20240820	5081	5247	5376	5081	203908	1068477570	00	0.00	N	5	-55
60	20240819	5137	5781	5781	4916	465890	2454608420	00	0.00	N	5	-635
61	20240816	5772	5578	5882	5468	241478	1376983200	00	0.00	N	2	193
62	20240814	5578	5468	5615	5210	271123	1461388480	00	0.00	N	2	92
63	20240813	5486	4897	5542	4842	526825	2789286270	00	0.00	N	2	497
64	20240812	4989	4824	5054	4796	136207	670766850	00	0.00	N	2	110
65	20240809	4879	4824	4980	4713	140236	679231650	00	0.00	N	2	128
66	20240808	4750	4787	4824	4639	110743	524903630	00	0.00	N	5	-55
67	20240807	4805	4639	4952	4598	244537	1175884565	00	0.00	N	2	165
68	20240806	4639	4510	4870	4510	191398	899462545	00	0.00	N	2	128
69	20240805	4510	4759	4777	4087	423354	1906636435	00	0.00	N	5	-340
70	20240802	4851	5035	5035	4704	169364	815929090	00	0.00	N	5	-193
71	20240801	5044	5026	5219	4989	159453	809133720	00	0.00	N	5	-9
72	20240731	5054	4870	5422	4768	654965	3360224010	00	0.00	N	2	147
73	20240730	4906	4446	5109	4382	361568	1687770925	00	0.00	N	2	469
74	20240729	4437	5127	5146	4418	457286	2156256020	00	0.00	N	5	-699
75	20240726	5137	4685	5137	4552	259748	1237554245	00	0.00	N	2	533
76	20240725	4603	4510	4741	4455	228618	1049921110	00	0.00	N	2	50
77	20240724	4552	4354	4741	4280	316135	1432459585	00	0.00	N	2	262
78	20240723	4290	4244	4308	4096	307998	1285581680	00	0.00	N	2	46
79	20240722	4244	4395	4395	4234	154752	665698770	00	0.00	N	5	-147
80	20240719	4391	4409	4446	4280	139831	609973005	00	0.00	N	5	-18
81	20240718	4409	4382	4460	4142	217647	951314360	00	0.00	N	2	4
82	20240717	4405	4833	4925	4234	683962	3035125275	00	0.00	N	5	-174
83	20240716	4975	5080	5080	4900	195237	969055245	00	0.00	N	5	-105
84	20240715	5080	5420	5420	5010	186839	963730970	00	0.00	N	5	-340
85	20240712	5420	4975	5470	4930	373249	1948047215	00	0.00	N	2	425
86	20240711	4995	5030	5090	4885	351943	1744316185	00	0.00	N	5	-85
87	20240710	5080	5060	5490	5030	359707	1869680830	00	0.00	N	5	-20
88	20240709	5100	5250	5570	4915	320785	1653937900	00	0.00	N	5	-60
89	20240708	5160	5420	5490	5160	188002	997409520	00	0.00	N	5	-270
90	20240705	5430	5670	5670	5380	201774	1105085450	00	0.00	N	5	-240
91	20240704	5670	5750	5800	5530	167680	949227570	00	0.00	N	5	-180
92	20240703	5850	5790	5880	5510	146257	838317690	00	0.00	N	2	130
93	20240702	5720	6050	6160	5720	174918	1025169830	00	0.00	N	5	-460
94	20240701	6180	5600	6390	5560	364954	2236073330	00	0.00	N	2	580
95	20240628	5600	5470	5630	5390	149514	826568950	00	0.00	N	2	100
96	20240627	5500	5590	5760	5440	138942	768562800	00	0.00	N	5	-200
97	20240626	5700	5640	5800	5390	239560	1316782190	00	0.00	N	2	60
98	20240625	5640	5660	5900	5470	232637	1310197460	00	0.00	N	5	-50
99	20240624	5690	5900	5980	5600	175119	1007666780	00	0.00	N	5	-220
100	20240621	5910	5970	6100	5910	779985	4618723720	00	0.00	N	5	-60
101	20240620	5970	6200	6410	5950	144510	883499680	00	0.00	N	5	-230
102	20240619	6200	6340	6430	6200	76420	479896100	00	0.00	N	5	-240
103	20240618	6440	6410	6470	6210	114975	725525550	00	0.00	N	2	20
104	20240617	6420	6700	6700	6280	183695	1175163310	00	0.00	N	5	-280
105	20240614	6700	6310	6860	6300	304971	2005444550	00	0.00	N	2	370
106	20240613	6330	6420	6500	6290	115352	736915510	00	0.00	N	5	-90
107	20240612	6420	6430	6470	6310	58831	375278370	00	0.00	N	5	-10
108	20240611	6430	6480	6530	6340	97464	623752480	00	0.00	N	5	-50
109	20240610	6480	6470	6670	6360	120841	783364050	00	0.00	N	3	0
110	20240607	6480	6680	6730	6460	147814	964893340	00	0.00	N	5	-220
111	20240605	6700	6530	6880	6070	410578	2637294620	00	0.00	N	2	170
112	20240604	6530	6490	6580	6300	126794	816779220	00	0.00	N	2	20
113	20240603	6510	6030	6520	6020	177430	1113726410	00	0.00	N	2	420
114	20240531	6090	6020	6200	5890	167626	1006803450	00	0.00	N	3	0
115	20240530	6090	6040	6180	5920	98013	592643990	00	0.00	N	2	60
116	20240529	6030	6170	6170	5850	152520	917398630	00	0.00	N	5	-140
117	20240528	6170	6060	6200	5800	229006	1372858870	00	0.00	N	2	140
118	20240527	6030	6460	6460	5930	242028	1467381970	00	0.00	N	5	-370
119	20240524	6400	6260	6510	6260	89746	575211840	00	0.00	N	5	-90
120	20240523	6490	6360	6810	6150	305905	1979478140	00	0.00	N	2	40
121	20240522	6450	6400	6450	6200	118689	752628720	00	0.00	N	5	-20
122	20240521	6470	6480	6510	6310	110353	706926610	00	0.00	N	5	-10
123	20240520	6480	6510	6650	6300	141458	909109470	00	0.00	N	5	-30
124	20240517	6510	6320	6600	6210	168846	1077822170	00	0.00	N	2	140
125	20240516	6370	6590	6680	6220	162554	1036713070	00	0.00	N	5	-40
126	20240514	6410	6250	6630	6120	150392	953963760	00	0.00	N	2	60
127	20240513	6350	6200	6980	6200	520698	3435566780	00	0.00	N	2	220
128	20240510	6130	6370	6430	6060	194625	1206092620	00	0.00	N	5	-350
129	20240509	6480	6680	6890	6350	315711	2072705960	00	0.00	N	5	-340
130	20240508	6820	6060	6930	6020	841729	5592813150	00	0.00	N	2	830
131	20240507	5990	6230	6230	5830	216513	1299473340	00	0.00	N	5	-240
132	20240503	6230	6210	6440	6050	266694	1646803820	00	0.00	N	5	-160
133	20240502	6390	6330	6600	6140	315657	2015612870	00	0.00	N	5	-180
134	20240430	6570	7100	7350	6490	1295468	8932340330	00	0.00	N	5	-170
135	20240429	6740	5400	6740	5190	1500019	9200489590	00	0.00	N	1	1550
136	20240426	5190	5050	5330	5020	167771	867340480	00	0.00	N	2	150
137	20240425	5040	5290	5540	4960	259980	1346496260	00	0.00	N	5	-230
138	20240424	5270	4550	5300	4430	515740	2500779400	00	0.00	N	2	735
139	20240423	4535	4940	4980	4525	252607	1182049300	00	0.00	N	5	-315
140	20240422	4850	5060	5210	4850	173985	860436985	00	0.00	N	5	-200
141	20240419	5050	4600	5150	4600	420760	2073259325	00	0.00	N	2	360
142	20240418	4690	4430	4690	4360	210164	945270640	00	0.00	N	2	260
143	20240417	4430	4400	4835	4350	294508	1327215155	00	0.00	N	5	-80
144	20240416	4510	4790	5520	4455	504711	2388582055	00	0.00	N	5	-355
145	20240415	4865	5000	5030	4860	174167	857117150	00	0.00	N	5	-185
146	20240412	5050	4820	5720	4770	774259	4030107765	00	0.00	N	2	200
147	20240411	4850	4970	4970	4630	238937	1154200865	00	0.00	N	5	-150
148	20240409	5000	5130	5210	4940	247248	1243375970	00	0.00	N	5	-200
149	20240408	5200	5240	5400	5030	216421	1118804950	00	0.00	N	2	20
150	20240405	5180	5090	5310	4975	206582	1057590525	00	0.00	N	5	-10
151	20240404	5190	5290	5400	5080	201063	1038845970	00	0.00	N	5	-80
152	20240403	5270	5490	5490	4945	449444	2334967545	00	0.00	N	5	-220
153	20240402	5490	5700	5810	5390	230308	1271689310	00	0.00	N	5	-250
154	20240401	5740	5590	5890	5240	423834	2361908970	00	0.00	N	2	180
155	20240329	5560	6360	6780	5560	995958	5817418200	00	0.00	N	5	-800
156	20240328	6360	6690	6900	6310	226505	1498246480	00	0.00	N	5	-410
157	20240327	6770	7020	7020	6700	198801	1355639000	00	0.00	N	5	-250
158	20240326	7020	6400	7280	6310	657958	4535723740	00	0.00	N	2	820
159	20240325	6200	6150	6490	6040	1023224	6376630770	00	0.00	N	2	40
160	20240322	6160	5650	6300	5420	623281	3616028430	00	0.00	N	2	420
161	20240321	5740	5990	6400	5570	735546	4304233020	00	0.00	N	5	-440
162	20240320	6180	6000	6250	5950	192020	1176202970	00	0.00	N	2	180
163	20240319	6000	6130	6200	5880	300251	1794815950	00	0.00	N	5	-210
164	20240318	6210	5990	6450	5830	414326	2570865850	00	0.00	N	2	180
165	20240315	6030	6130	6220	6030	206637	1258815080	00	0.00	N	5	-100
166	20240314	6130	6270	6410	6110	194720	1204892230	00	0.00	N	5	-220
167	20240313	6350	6210	6480	6150	273366	1721155710	00	0.00	N	2	80
168	20240312	6270	6190	6320	6120	164292	1020756820	00	0.00	N	5	-20
169	20240311	6290	6340	6480	6200	184727	1163738880	00	0.00	N	5	-10
170	20240308	6300	6230	6300	6070	212134	1310665930	00	0.00	N	5	-20
171	20240307	6320	6370	6650	6110	263816	1671503400	00	0.00	N	5	-40
172	20240306	6360	6240	6730	6110	332777	2126384690	00	0.00	N	5	-20
173	20240305	6380	6320	6520	6040	329218	2041443990	00	0.00	N	2	30
174	20240304	6350	6290	6720	6250	336844	2173318900	00	0.00	N	2	50
175	20240229	6300	6420	6540	6240	253206	1604846870	00	0.00	N	5	-300
176	20240228	6600	6560	6670	6240	344338	2204402360	00	0.00	N	3	0
177	20240227	6600	6800	6800	6550	189348	1259633950	00	0.00	N	5	-230
178	20240226	6830	6780	6950	6710	199000	1356638120	00	0.00	N	2	30
179	20240223	6800	7000	7120	6800	282412	1964354420	00	0.00	N	5	-200
180	20240222	7000	7020	7190	6880	256978	1807808420	00	0.00	N	5	-240
181	20240221	7240	7010	7280	6990	299331	2119901940	00	0.00	N	2	40
182	20240220	7200	7530	7550	7050	295105	2131750960	00	0.00	N	5	-330
183	20240219	7530	7650	7720	7290	255216	1899762970	00	0.00	N	5	-120
184	20240216	7650	7700	7730	7480	175210	1336763010	00	0.00	N	5	-30
185	20240215	7680	7410	7760	7310	319257	2407116400	00	0.00	N	2	280
186	20240214	7400	7460	7590	7000	450064	3256151050	00	0.00	N	3	0
187	20240213	7400	7120	7460	6900	567162	4068783670	00	0.00	N	2	420
188	20240208	6980	6140	6980	5960	778074	5151205140	00	0.00	N	2	840
189	20240207	6140	6040	6340	5850	449752	2759172890	00	0.00	N	2	70
190	20240206	6070	6260	6920	6030	1553111	10078773650	00	0.00	N	2	70
191	20240205	6000	5400	6200	5010	2638694	14822162840	00	0.00	N	2	50
192	20240202	5950	6030	6400	5800	1107174	6683614380	00	0.00	N	5	-150
193	20240201	6100	6500	6860	5760	1402072	8709758580	00	0.00	N	5	-520
194	20240131	6620	7050	7120	6300	1114451	7535798260	00	0.00	N	5	-630
195	20240130	7250	7970	8060	7110	697642	5217849950	00	0.00	N	5	-660
196	20240129	7910	8820	8820	7310	911956	7277747060	00	0.00	N	5	-900
197	20240126	8810	8800	8900	8610	153464	1349453490	00	0.00	N	2	140
198	20240125	8670	8820	9150	8610	265425	2332869260	00	0.00	N	5	-190
199	20240124	8860	9260	9370	8500	287998	2594495470	00	0.00	N	5	-410
200	20240123	9270	9530	9530	9060	256087	2370733740	00	0.00	N	5	-180
201	20240122	9450	9660	9850	9340	201779	1925580040	00	0.00	N	5	-110
202	20240119	9560	9480	9950	9400	209975	2010988110	00	0.00	N	2	50
203	20240118	9510	9600	9700	9250	132656	1257025470	00	0.00	N	2	10
204	20240117	9500	9890	9890	9390	268623	2559492670	00	0.00	N	5	-300
205	20240116	9800	10050	10320	9800	188296	1883101260	00	0.00	N	5	-250
206	20240115	10050	10180	10180	9880	164656	1646962530	00	0.00	N	5	-150
207	20240112	10200	10200	10340	9780	493599	4928521530	00	0.00	N	5	-180
208	20240111	10380	10500	10690	10290	200756	2087350830	00	0.00	N	5	-20
209	20240110	10400	11030	11030	10360	311253	3295620890	00	0.00	N	5	-650
210	20240109	11050	10950	11190	10860	180601	1998490530	00	0.00	N	2	100
211	20240108	10950	10890	11020	10700	198413	2156091060	00	0.00	N	3	0
212	20240105	10950	11330	11480	10900	274580	3046048250	00	0.00	N	5	-380
213	20240104	11330	12400	12500	11170	515584	6100509770	00	0.00	N	5	-1260
214	20240103	12590	11490	12700	11320	671689	8068665040	00	0.00	N	2	980
215	20240102	11610	11900	11900	11350	447051	5171011350	00	0.00	N	5	-270
216	20231228	11880	10400	12200	10310	1445328	16395688770	00	0.00	N	2	1410
217	20231227	10470	10160	10550	10100	297546	3074805810	02	0.00	N	2	320
218	20231226	10150	10360	10900	10110	616753	6425531800	00	0.00	N	5	-50
219	20231222	10200	10120	10350	10090	201038	2046073930	00	0.00	N	2	90
220	20231221	10110	10450	10610	10040	342376	3501417250	00	0.00	N	5	-460
221	20231220	10570	10150	10660	10000	329114	3420249000	00	0.00	N	2	420
222	20231219	10150	10000	10150	9800	186727	1876112050	00	0.00	N	2	50
223	20231218	10100	10140	10220	10000	140246	1416381490	00	0.00	N	5	-50
224	20231215	10150	10210	10330	10040	154653	1567064960	00	0.00	N	5	-120
225	20231214	10270	10090	10270	10030	275347	2808218710	00	0.00	N	2	270
226	20231213	10000	10270	10270	9880	181577	1813608080	00	0.00	N	5	-150
227	20231212	10150	10000	10180	9770	164139	1641109130	00	0.00	N	2	170
228	20231211	9980	10200	10250	9800	180252	1799479940	00	0.00	N	5	-170
229	20231208	10150	9800	10150	9720	234834	2340595350	00	0.00	N	2	350
230	20231207	9800	9850	9940	9580	206582	2008889490	00	0.00	N	5	-50
231	20231206	9850	10100	10160	9600	333169	3280372240	00	0.00	N	5	-480
232	20231205	10330	9070	10890	9000	1408213	14439442560	00	0.00	N	2	1260
233	20231204	9070	8900	9400	8590	379382	3421045840	00	0.00	N	2	370
234	20231201	8700	8860	8860	8550	163774	1416821550	00	0.00	N	5	-80
235	20231130	8780	8870	8940	8620	175587	1536534070	00	0.00	N	5	-80
236	20231129	8860	9080	9080	8780	146455	1294187140	00	0.00	N	5	-120
237	20231128	8980	8970	9050	8820	197115	1760449360	00	0.00	N	2	130
238	20231127	8850	8820	8950	8700	121739	1071276060	00	0.00	N	5	-60
239	20231124	8910	9060	9090	8820	159242	1421848740	00	0.00	N	5	-10
240	20231123	8920	8970	9060	8820	156237	1395355570	00	0.00	N	2	20
241	20231122	8900	8820	9480	8820	168981	1521480530	00	0.00	N	5	-70
242	20231121	8970	9150	9170	8600	147863	1321888480	00	0.00	N	5	-80
243	20231120	9050	8860	9050	8680	103088	921426820	00	0.00	N	2	200
244	20231117	8850	9070	9150	8800	158388	1419738230	00	0.00	N	5	-330
245	20231116	9180	8990	9220	8800	198243	1794813960	00	0.00	N	2	270
246	20231115	8910	8920	9100	8520	374229	3275791510	00	0.00	N	2	310
247	20231114	8600	8020	8720	8020	322181	2750711260	00	0.00	N	2	450
248	20231113	8150	7710	8600	7710	538191	4425625580	00	0.00	N	2	40
249	20231110	8110	8780	8900	8050	779211	6503513480	00	0.00	N	5	-840
250	20231109	8950	9790	10050	8870	665371	6112288300	00	0.00	N	5	-930
251	20231108	9880	9770	10280	9770	255015	2547521720	00	0.00	N	5	-170
252	20231107	10050	10400	10630	9910	1156367	11527146590	00	0.00	N	5	-340
253	20231106	10390	10280	10930	10030	776525	8104753650	00	0.00	N	2	740
254	20231103	9650	10010	10010	8250	1268098	11298617240	00	0.00	N	5	-360
255	20231102	10010	10470	10470	9910	1045007	10097253280	00	0.00	N	5	-190
256	20231101	10200	10190	10400	10100	168589	1724560720	00	0.00	N	2	200
257	20231031	10000	10310	10450	9980	209696	2116216800	00	0.00	N	5	-270
258	20231030	10270	10380	10490	10180	195742	2018252800	00	0.00	N	5	-60
259	20231027	10330	10650	10880	10150	334611	3509017070	00	0.00	N	5	-170
260	20231026	10500	10450	10650	10250	264603	2767202930	00	0.00	N	5	-140
261	20231025	10640	11580	11580	10460	533551	5812451530	00	0.00	N	5	-950
262	20231024	11590	10750	11630	10500	878026	9884817960	00	0.00	N	2	1570
263	20231023	10020	12490	12520	9870	1232741	13227471500	00	0.00	N	5	-2530
264	20231020	12550	12510	12980	12510	269990	3429505430	00	0.00	N	5	-200
265	20231019	12750	12810	13100	12580	244107	3115579360	00	0.00	N	5	-450
266	20231018	13200	13500	13750	13040	265212	3528006700	00	0.00	N	5	-510
267	20231017	13710	14100	14170	13500	218842	3021146000	00	0.00	N	5	-370
268	20231016	14080	14150	14400	13850	225283	3179531820	00	0.00	N	5	-120
269	20231013	14200	14200	14350	13860	314341	4447306340	00	0.00	N	5	-80
270	20231012	14280	13060	14330	12870	640504	8791184760	00	0.00	N	2	1280
271	20231011	13000	12550	13060	12550	248714	3209264350	00	0.00	N	2	400
272	20231010	12600	12610	12950	12470	293390	3727776140	00	0.00	N	5	-10
273	20231006	12610	12500	12700	12220	208781	2607609180	00	0.00	N	2	260
274	20231005	12350	12320	12710	12170	298398	3713901030	00	0.00	N	2	40
275	20231004	12310	11760	12400	11760	254472	3066368960	00	0.00	N	2	270
276	20230927	12040	11650	12080	11520	222288	2629434640	00	0.00	N	2	380
277	20230926	11660	12090	12220	11570	362343	4245981400	00	0.00	N	5	-430
278	20230925	12090	12140	13900	11900	1788724	23056098120	00	0.00	N	5	-40
279	20230922	12130	11430	12400	11350	373708	4519311440	00	0.00	N	2	580
280	20230921	11550	11720	12000	11350	326017	3789567690	00	0.00	N	5	-180
281	20230920	11730	11600	11760	11340	230845	2654624520	00	0.00	N	2	130
282	20230919	11600	11950	11990	11510	198469	2317382890	00	0.00	N	5	-340
283	20230918	11940	12410	12410	11920	245112	2959711240	00	0.00	N	5	-660
284	20230915	12600	12180	12740	12110	258794	3224963980	00	0.00	N	2	300
285	20230914	12300	11730	12480	11720	392169	4757527320	00	0.00	N	2	710
286	20230913	11590	11680	11990	11380	344803	4019825400	00	0.00	N	5	-290
287	20230912	11880	12260	12510	11880	446843	5426321570	00	0.00	N	5	-390
288	20230911	12270	12150	12980	11650	1117721	13847363150	00	0.00	N	2	220
289	20230908	12050	11300	12360	11290	671342	7982845960	00	0.00	N	2	800
290	20230907	11250	11910	11950	11180	665720	7640784790	00	0.00	N	5	-650
291	20230906	11900	12120	12370	11900	361750	4368321140	00	0.00	N	5	-140
292	20230905	12040	12670	12720	12040	485657	5952248330	00	0.00	N	5	-610
293	20230904	12650	13060	13110	12580	200331	2552058600	00	0.00	N	5	-270
294	20230901	12920	13230	13270	12710	400804	5172192440	00	0.00	N	5	-310
295	20230831	13230	13500	13770	13210	281184	3761277690	00	0.00	N	5	-410
296	20230830	13640	13350	13760	13200	202009	2709667030	00	0.00	N	2	400
297	20230829	13240	13330	13480	13200	257527	3427341890	00	0.00	N	5	-90
298	20230828	13330	13770	13770	13250	296794	3966664920	00	0.00	N	5	-330
299	20230825	13660	13750	14450	13500	464928	6506304070	00	0.00	N	5	-320
300	20230824	13980	13660	14140	13600	413152	5746701810	00	0.00	N	2	510
301	20230823	13470	13380	13750	13340	182673	2464561200	00	0.00	N	5	-230
302	20230822	13700	13820	13850	13350	339133	4580688470	00	0.00	N	5	-240
303	20230821	13940	13480	14230	13440	375650	5255981210	00	0.00	N	2	500
304	20230818	13440	13360	13470	12910	240559	3181593070	00	0.00	N	5	-140
305	20230817	13580	13840	14120	13390	328572	4531703790	00	0.00	N	5	-270
306	20230816	13850	13500	14070	13290	280377	3853606200	00	0.00	N	2	210
307	20230814	13640	14040	14300	13350	291061	3974281380	00	0.00	N	5	-400
308	20230811	14040	13300	14200	12980	425450	5677286810	00	0.00	N	2	700
309	20230810	13340	13450	13740	13250	339172	4567134470	00	0.00	N	5	-310
310	20230809	13650	13090	13730	12950	465314	6277262220	00	0.00	N	2	760
311	20230808	12890	13800	13800	12830	405274	5295652660	00	0.00	N	5	-660
312	20230807	13550	13800	14410	13420	459088	6386849300	00	0.00	N	2	170
313	20230804	13380	13350	13540	13100	237853	3163581190	00	0.00	N	5	-160
314	20230803	13540	13100	13740	13020	266933	3584411150	00	0.00	N	2	400
315	20230802	13140	13450	13610	13030	314516	4147550200	00	0.00	N	5	-560
316	20230801	13700	13370	13980	13360	265844	3644415870	00	0.00	N	2	200
317	20230731	13500	13560	13690	13300	221137	2979085380	00	0.00	N	5	-60
318	20230728	13560	12700	13600	12700	255787	3388909810	00	0.00	N	2	660
319	20230727	12900	12830	13470	12640	536832	6996202200	00	0.00	N	2	340
320	20230726	12560	13320	13340	12560	641796	8278475740	00	0.00	N	5	-980
321	20230725	13540	13000	13990	12990	414357	5619529090	00	0.00	N	2	200
322	20230724	13340	13810	13810	13020	447717	5984496460	00	0.00	N	5	-660
323	20230721	14000	14030	14650	13730	357640	5058364080	00	0.00	N	5	-160
324	20230720	14160	13990	14350	13870	252895	3567775600	00	0.00	N	2	110
325	20230719	14050	13990	14100	13680	222308	3079888660	00	0.00	N	2	50
326	20230718	14000	14160	14300	13700	327288	4554147300	00	0.00	N	5	-410
327	20230717	14410	14330	14660	13980	215764	3094162220	00	0.00	N	2	230
328	20230714	14180	14300	14400	13860	268984	3791583290	00	0.00	N	5	-120
329	20230713	14300	14230	15180	14210	484099	7134087200	00	0.00	N	2	200
330	20230712	14100	15010	15150	13980	547609	7840617660	00	0.00	N	5	-1050
331	20230711	15150	14320	15280	14320	391313	5853527240	00	0.00	N	2	830
332	20230710	14320	14350	14760	14150	294855	4236069390	00	0.00	N	5	-280
333	20230707	14600	15000	15000	14240	331778	4802590150	00	0.00	N	5	-190
334	20230706	14790	14830	15180	14580	358447	5345419180	00	0.00	N	5	-40
335	20230705	14830	15140	15200	14380	468448	6969993960	00	0.00	N	5	-440
336	20230704	15270	15610	15610	15150	330500	5058671690	00	0.00	N	5	-710
337	20230703	15980	15840	16250	15590	237207	3797959500	00	0.00	N	2	70
338	20230630	15910	15670	16080	15500	233529	3677387520	00	0.00	N	2	260
339	20230629	15650	15540	15650	15110	187999	2904383900	00	0.00	N	2	170
340	20230628	15480	15700	15950	15300	217924	3378436500	00	0.00	N	5	-280
341	20230627	15760	15560	15920	15500	204645	3208804290	00	0.00	N	2	200
342	20230626	15560	15110	15940	14700	431258	6678022180	00	0.00	N	2	430
343	20230623	15130	15430	15600	15060	305282	4625599930	00	0.00	N	5	-500
344	20230622	15630	15000	16380	14980	520711	8196039880	00	0.00	N	2	520
345	20230621	15110	15240	15540	14980	324567	4951515030	00	0.00	N	5	-130
346	20230620	15240	15750	15850	15240	473486	7286330340	00	0.00	N	5	-740
347	20230619	15980	16340	16340	15760	239287	3813140300	00	0.00	N	5	-360
348	20230616	16340	15930	16340	15710	408904	6593055060	00	0.00	N	2	540
349	20230615	15800	16150	16200	15290	517626	8118815840	00	0.00	N	5	-250
350	20230614	16050	16060	16440	15900	439474	7080829060	00	0.00	N	5	-200
351	20230613	16250	16740	16980	16250	384739	6368545210	00	0.00	N	5	-560
352	20230612	16810	17100	17290	16790	352347	5975207860	00	0.00	N	5	-380
353	20230609	17190	16750	17500	16660	575661	9774246760	00	0.00	N	2	370
354	20230608	16820	16630	17610	16000	1268486	21243329200	00	0.00	N	2	120
355	20230607	16700	19300	19300	16650	2042991	35587952540	00	0.00	N	5	-2430
356	20230605	19130	19950	19950	19090	450193	8741589790	00	0.00	N	5	-560
357	20230602	19690	19800	19800	19010	443913	8594313490	00	0.00	N	5	-110
358	20230601	19800	20500	21050	19540	876032	17605138610	00	0.00	N	5	-1250
359	20230531	21050	19990	21050	19770	815706	16744892810	00	0.00	N	2	1050
360	20230530	20000	19100	20150	19000	814734	16095522200	00	0.00	N	2	1540
361	20230526	18460	19210	19340	18260	570956	10645745850	00	0.00	N	5	-740
362	20230525	19200	19200	19510	19000	223307	4298228800	00	0.00	N	5	-90
363	20230524	19290	18950	19450	18870	319793	6125160700	00	0.00	N	5	-10
364	20230523	19300	19200	19640	18780	395632	7618402700	00	0.00	N	3	0
365	20230522	19300	20450	20900	18380	882758	17256620860	00	0.00	N	5	-1200
366	20230519	20500	20150	20600	19850	305202	6159295460	00	0.00	N	2	250
367	20230518	20250	20650	20800	19890	341603	6923602220	00	0.00	N	5	-350
368	20230517	20600	19730	20650	19520	474640	9615971710	00	0.00	N	2	880
369	20230516	19720	19800	20100	19370	326532	6443115900	00	0.00	N	2	10
370	20230515	19710	19310	19830	18800	410736	7962301160	00	0.00	N	2	300
371	20230512	19410	18900	19640	18150	533140	10095654500	00	0.00	N	2	400
372	20230511	19010	19250	19380	18940	241050	4612911240	00	0.00	N	5	-170
373	20230510	19180	19100	19650	18850	421822	8077207600	00	0.00	N	2	90
374	20230509	19090	18900	19310	18630	292842	5564113160	00	0.00	N	2	120
375	20230508	18970	18090	19100	17970	624536	11645330730	00	0.00	N	2	970
376	20230504	18000	17550	18530	17300	689030	12430252510	00	0.00	N	2	540
377	20230503	17460	17730	17850	17360	263107	4616590310	00	0.00	N	5	-520
378	20230502	17980	18180	18370	17510	297286	5305709650	00	0.00	N	5	-220
379	20230428	18200	18540	18610	17750	401521	7301419950	00	0.00	N	5	-440
380	20230427	18640	17250	18820	17000	417121	7483286080	00	0.00	N	2	1330
381	20230426	17310	17750	17950	17310	407336	7183121130	00	0.00	N	5	-530
382	20230425	17840	17900	18450	17300	321015	5719606210	00	0.00	N	5	-110
383	20230424	17950	18280	19600	17880	707423	13197517810	00	0.00	N	5	-470
384	20230421	18420	17980	18690	17900	548014	10022088170	00	0.00	N	2	440
385	20230420	17980	19160	19490	17700	737686	13421585320	00	0.00	N	5	-970
386	20230419	18950	18550	20500	18540	1373542	26984196110	00	0.00	N	2	110
387	20230418	18840	19670	20200	18640	1036727	19825839370	00	0.00	N	5	-1410
388	20230417	20250	20650	21100	19810	743023	15101090600	00	0.00	N	5	-1000
389	20230414	21250	21550	23150	19610	1850266	40245805680	00	0.00	N	2	100
390	20230413	21150	21100	22250	20200	1096110	23400989500	00	0.00	N	5	-200
391	20230412	21350	21150	22000	20700	1214814	25928381000	00	0.00	N	3	0
392	20230411	21350	19540	21450	19150	1227037	24954302240	00	0.00	N	2	1650
393	20230410	19700	19730	20400	19130	686812	13535549860	00	0.00	N	5	-190
394	20230407	19890	19600	20350	18900	851544	16758845900	00	0.00	N	2	80
395	20230406	19810	21000	21200	19550	1328683	26840158230	00	0.00	N	5	-990
396	20230405	20800	18360	21950	18200	3697231	75377477300	00	0.00	N	2	2440
397	20230404	18360	16970	18530	16550	1357352	24145132710	00	0.00	N	2	1060
398	20230403	17300	17950	18290	17300	1220563	21694153940	00	0.00	N	5	-920
399	20230331	18220	16400	18270	16360	2427555	42872261250	00	0.00	N	2	1460
400	20230330	16760	14700	17450	14620	2402083	39399628800	00	0.00	N	2	2570
401	20230329	14190	14840	14910	14100	470356	6818726770	00	0.00	N	5	-640
402	20230328	14830	14990	15370	14770	365304	5462045890	00	0.00	N	5	-350
403	20230327	15180	15300	15420	14890	529523	8008745330	00	0.00	N	5	-110
404	20230324	15290	14050	15380	13760	861033	12537690130	00	0.00	N	2	1430
405	20230323	13860	14150	14270	13700	546876	7620898610	00	0.00	N	5	-520
406	20230322	14380	14400	14910	14100	442315	6371822780	00	0.00	N	5	-10
407	20230321	14390	14950	15250	14150	511533	7596859920	00	0.00	N	5	-490
408	20230320	14880	14750	15190	14750	387473	5778872230	00	0.00	N	5	-270
409	20230317	15150	14950	15200	14500	622915	9261025660	00	0.00	N	2	200
410	20230316	14950	16320	16320	14690	1403248	21311967330	00	0.00	N	5	-1570
411	20230315	16520	17140	17310	16500	673631	11365843150	00	0.00	N	5	-520
412	20230314	17040	17450	17470	16700	538758	9132949680	00	0.00	N	5	-430
413	20230313	17470	16700	17700	16610	863063	14910675460	00	0.00	N	2	540
414	20230310	16930	16920	17000	16340	774280	12880646500	00	0.00	N	5	-280
415	20230309	17210	16970	17440	16730	572436	9805072120	00	0.00	N	2	140
416	20230308	17070	16820	17170	16530	468458	7868058230	00	0.00	N	5	-30
417	20230307	17100	16900	17550	16490	830661	14194243430	00	0.00	N	2	100
418	20230306	17000	17600	17890	16820	662035	11401042140	00	0.00	N	5	-560
419	20230303	17560	17060	17870	16570	706839	12064758270	00	0.00	N	2	390
420	20230302	17170	17610	18430	17170	935724	16602942170	00	0.00	N	5	-330
421	20230228	17500	16380	17570	16230	873590	14982684360	00	0.00	N	2	1130
422	20230227	16370	17000	17000	16340	591891	9772473970	00	0.00	N	5	-730
423	20230224	17100	16510	17570	16510	808974	13879817570	00	0.00	N	2	450
424	20230223	16650	16550	17000	16110	625849	10312485050	00	0.00	N	2	30
425	20230222	16620	16500	17200	16430	579090	9688501350	00	0.00	N	5	-500
426	20230221	17120	17530	17920	17020	728080	12669138470	00	0.00	N	5	-590
427	20230220	17710	16840	17910	16750	977173	16962063510	00	0.00	N	2	870
428	20230217	16840	16270	16840	15750	680766	11019026770	00	0.00	N	2	290
429	20230216	16550	16380	16900	15610	785230	12875895940	00	0.00	N	2	250
430	20230215	16300	16230	17200	15890	993723	16490004620	00	0.00	N	2	20
431	20230214	16280	16620	16810	15860	915265	14905310120	00	0.00	N	5	-220
432	20230213	16500	16990	17470	16400	935564	15765508460	00	0.00	N	5	-800
433	20230210	17300	18250	18770	17300	1212387	21755790190	00	0.00	N	5	-1500
434	20230209	18800	17750	19000	17070	2602925	47381045510	00	0.00	N	2	1800
435	20230208	17000	18800	19100	16800	1757302	31783067880	00	0.00	N	5	-1250
436	20230207	18250	16530	18280	16400	1763482	31318941440	00	0.00	N	2	1750
437	20230206	16500	16290	17300	15900	1601313	26527146200	00	0.00	N	2	300
438	20230203	16200	14170	16930	13820	3658135	57077409850	00	0.00	N	2	2030
439	20230202	14170	12300	14330	12100	3605638	47748108990	00	0.00	N	2	1870
440	20230201	12300	12900	12960	12140	1186825	14648812550	00	0.00	N	5	-750
441	20230131	13050	12480	13100	12000	1156807	14715779140	00	0.00	N	2	430
442	20230130	12620	13620	14210	12420	1977881	25868016950	00	0.00	N	5	-1380
443	20230127	14000	15470	15470	12650	4183796	57765237730	00	0.00	N	5	-1600
444	20230126	15600	15060	16170	15020	1053731	16539133170	00	0.00	N	2	490
445	20230125	15110	14700	15430	14500	602479	9084649580	00	0.00	N	2	210
446	20230120	14900	14500	15100	14200	521518	7727229450	00	0.00	N	2	350
447	20230119	14550	14300	15000	13850	714172	10253109850	00	0.00	N	3	0
448	20230118	14550	15500	15800	14500	1082364	16293307350	00	0.00	N	5	-850
449	20230117	15400	14200	16200	13950	2708377	41335107600	00	0.00	N	2	1300
450	20230116	14100	13550	14350	13100	644994	8879200200	00	0.00	N	2	400
451	20230113	13700	13800	14500	13450	833183	11629306700	00	0.00	N	5	-100
452	20230112	13800	13200	14300	12850	833988	11349749150	00	0.00	N	2	300
453	20230111	13500	13750	13900	13300	503813	6829320450	00	0.00	N	5	-250
454	20230110	13750	13500	14700	13250	1402731	19526720200	00	0.00	N	2	250
455	20230109	13500	13550	13750	13050	545668	7304414000	00	0.00	N	2	100
456	20230106	13400	12200	13450	12150	818164	10526402300	00	0.00	N	2	850
457	20230105	12550	12750	13100	12300	551658	7000083600	00	0.00	N	5	-200
458	20230104	12750	12550	13000	11900	739211	9204810500	00	0.00	N	5	-50
459	20230103	12800	13250	13400	12350	1061363	13559700900	00	0.00	N	5	-650
460	20230102	13450	14500	14750	13300	806436	11081237400	00	0.00	N	5	-900
461	20221229	14350	14400	15300	14100	907400	13274915000	00	0.00	N	5	-350
462	20221228	14700	13100	15450	12950	5037819	71841534000	02	0.00	N	2	2150
463	20221227	12550	12750	13450	12400	1997039	25409584800	00	0.00	N	5	-50
464	20221226	12600	12600	13600	12300	2079896	26860471700	00	0.00	N	2	350
465	20221223	12250	13500	13550	11950	2203589	27495871800	00	0.00	N	5	-1750
466	20221222	14000	13550	14450	13250	1235134	17183959700	00	0.00	N	2	550
467	20221221	13450	13550	14150	13350	591613	8091392850	00	0.00	N	5	-100
468	20221220	13550	14050	14050	13250	578434	7848279300	00	0.00	N	5	-550
469	20221219	14100	13800	14400	13600	352827	4977882900	00	0.00	N	2	150
470	20221216	13950	13800	14550	13600	616732	8611361600	00	0.00	N	5	-250
471	20221215	14200	15000	15050	13850	710015	10140378600	00	0.00	N	5	-800
472	20221214	15000	14600	15100	14300	445996	6600944050	00	0.00	N	2	400
473	20221213	14600	16650	16750	14400	1282188	19497986000	00	0.00	N	5	-1900
474	20221212	16500	16500	17400	16200	401040	6708162100	00	0.00	N	5	-300
475	20221209	16800	17350	17350	16400	925178	15734193600	00	0.00	N	5	-800
476	20221208	17600	16900	18400	16600	1351484	23749289950	00	0.00	N	2	550
477	20221207	17050	16500	19600	16450	1765298	32237920600	00	0.00	N	2	100
478	20221206	16950	17250	17300	16300	401585	6782022550	00	0.00	N	5	-750
479	20221205	17700	19000	19200	17500	522646	9439952200	00	0.00	N	5	-1600
480	20221202	19300	19500	19800	19000	386829	7502890100	00	0.00	N	2	100
481	20221201	19200	19150	19550	18650	522570	9989990450	00	0.00	N	5	-300
482	20221130	19500	17550	19900	17500	1385842	26381407050	00	0.00	N	2	1650
483	20221129	17850	16950	18150	16800	591909	10447078350	00	0.00	N	2	900
484	20221128	16950	16800	17250	16400	337429	5700838550	00	0.00	N	2	150
485	20221125	16800	17600	17600	15900	920206	15332521100	00	0.00	N	5	-950
486	20221124	17750	18050	18450	17600	336333	6053319450	00	0.00	N	5	-250
487	20221123	18000	18300	18500	17700	403126	7293846050	00	0.00	N	3	0
488	20221122	18000	17450	18850	17400	611487	11090117000	00	0.00	N	2	400
489	20221121	17600	17100	18200	16950	733021	12991115050	00	0.00	N	2	500
490	20221118	17100	17600	18100	16900	495095	8572454650	00	0.00	N	5	-600
491	20221117	17700	17150	17900	16350	743547	12854015950	00	0.00	N	2	250
492	20221116	17450	17500	17950	16850	829381	14370609750	00	0.00	N	5	-50
493	20221115	17500	18750	18750	16850	1946567	34415612050	00	0.00	N	5	-1450
494	20221114	18950	22000	23000	18700	2469223	51413918200	00	0.00	N	5	-2700
495	20221111	21650	21400	22200	20100	968107	20663515150	00	0.00	N	2	150
496	20221110	21500	21300	23200	20700	1404876	30996704900	00	0.00	N	5	-100
497	20221109	21600	22400	22600	20300	773509	16471752200	00	0.00	N	5	-300
498	20221108	21900	19700	22400	19650	1128163	24101570550	00	0.00	N	2	950
499	20221107	20950	23000	24650	19650	1724529	38431710000	00	0.00	N	5	-1500
500	20221104	22450	22350	25550	21750	1929926	44968792800	00	0.00	N	2	600
501	20221103	21850	21800	22650	20400	886235	18965467700	00	0.00	N	2	50
502	20221102	21800	19050	23250	18450	2037911	44465579300	00	0.00	N	2	2900
503	20221101	18900	18300	19650	17500	588391	11033980300	00	0.00	N	2	350
504	20221031	18550	19200	19600	18000	455986	8397731950	00	0.00	N	5	-600
505	20221028	19150	18700	19950	18300	467012	8952076000	00	0.00	N	2	200
506	20221027	18950	19200	19650	17700	614984	11523975500	00	0.00	N	5	-450
507	20221026	19400	19050	20050	18550	721124	13946752800	00	0.00	N	2	100
508	20221025	19300	21850	21850	18500	1139428	22773384200	00	0.00	N	5	-2350
509	20221024	21650	22150	22750	21250	505456	11122631050	00	0.00	N	5	-50
510	20221021	21700	20400	22100	19750	691910	14459623200	00	0.00	N	2	1300
511	20221020	20400	21300	21600	19500	1045768	21354938150	00	0.00	N	5	-1750
512	20221019	22150	23050	23650	21500	677648	15204680900	00	0.00	N	5	-1200
513	20221018	23350	22000	23950	21550	683655	15854750700	00	0.00	N	2	1200
514	20221017	22150	24400	24500	20500	963491	22066855550	00	0.00	N	5	-2600
515	20221014	24750	25400	25400	24300	582308	14421806600	00	0.00	N	5	-150
516	20221013	24900	25500	27700	24900	1100582	28539785700	00	0.00	N	5	-950
517	20221012	25850	25000	26100	23300	844445	21112121650	00	0.00	N	2	750
518	20221011	25100	23950	25450	23500	579491	14299629850	00	0.00	N	2	300
519	20221007	24800	23550	25550	23000	779154	18906842300	00	0.00	N	5	-250
520	20221006	25050	25550	25550	23850	556990	13717513450	00	0.00	N	2	450
521	20221005	24600	25700	25800	23950	782878	19506195750	00	0.00	N	5	-1100
522	20221004	25700	24600	26600	24050	1302576	33584768050	00	0.00	N	2	1600
523	20220930	24100	22750	25100	20400	2220897	50419909650	00	0.00	N	2	450
524	20220929	23650	24200	25000	22100	1028330	24369353550	00	0.00	N	2	150
525	20220928	23500	27250	28500	22100	3414532	87179754050	00	0.00	N	5	-3250
526	20220927	26750	22800	26900	22100	3378631	85869558150	00	0.00	N	2	3900
527	20220926	22850	20800	23550	20400	1702587	38106468350	00	0.00	N	2	1300
528	20220923	21550	24900	25350	20150	1100836	25327565600	00	0.00	N	5	-3800
529	20220922	25350	24850	25650	23200	1124535	27449592100	00	0.00	N	2	150
530	20220921	25200	24450	26000	23600	1140967	28583791400	00	0.00	N	2	250
531	20220920	24950	21950	27300	19800	4119847	99841993500	00	0.00	N	2	3000
532	20220919	21950	20300	22800	19800	1887660	40592621900	00	0.00	N	2	2500
533	20220916	19450	18200	19900	17650	1274083	24099301250	00	0.00	N	2	1100
534	20220915	18350	17550	19200	17000	1541622	28309497100	00	0.00	N	2	550
535	20220914	17800	16400	19500	14950	4506073	78536308450	00	0.00	N	2	2200
536	20220913	15600	12500	15600	12000	2365119	32920449800	00	0.00	N	1	3600
537	20220908	12000	16450	16550	11600	4263036	56207616300	00	0.00	N	5	-4450
538	20220907	16450	15800	16850	15000	1100754	17716316850	00	0.00	N	2	450
539	20220906	16000	17500	18050	14500	3005169	47187633650	00	0.00	N	5	-1650
540	20220905	17650	22250	22600	16300	2954588	54344839950	00	0.00	N	5	-4650
541	20220902	22300	22200	22650	21300	438805	9639679900	00	0.00	N	2	450
542	20220901	21850	20900	22650	20400	1004119	21862894400	00	0.00	N	2	1200
543	20220831	20650	20250	20650	19800	430219	8694447150	00	0.00	N	2	600
544	20220830	20050	19950	21000	19450	486032	9727414750	00	0.00	N	5	-250
545	20220829	20300	19800	20900	19300	433317	8677610400	00	0.00	N	5	-200
546	20220826	20500	20400	20800	19650	462254	9335683700	00	0.00	N	5	-150
547	20220825	20650	19750	21750	19500	921515	18917692950	00	0.00	N	2	850
548	20220824	19800	21950	22000	18650	1835734	36707798200	00	0.00	N	5	-2750
549	20220823	22550	22650	23400	21650	461986	10413462700	00	0.00	N	3	0
550	20220822	22550	20900	23500	20350	1155205	25940747650	00	0.00	N	2	800
551	20220819	21750	25000	27450	20950	3055725	74398387100	00	0.00	N	5	-2450
552	20220818	24200	24200	24200	24200	0	0	00	0.00	N	0	0
553	20220817	24200	24150	25000	22200	1050486	25014609950	00	0.00	N	2	300
554	20220816	23900	20100	25350	20100	3509995	81782962850	00	0.00	N	2	3950
555	20220812	19950	18500	20000	16700	1601824	29419973750	00	0.00	N	2	1950
556	20220811	18000	19550	19900	17950	633855	11890639450	00	0.00	N	5	-1550
557	20220810	19550	19900	21800	18600	1231465	24544262400	00	0.00	N	5	-600
558	20220809	20150	18700	20800	18650	1062827	20733738150	00	0.00	N	2	550
559	20220808	19600	19600	19600	19600	0	0	00	0.00	N	0	0
560	20220805	19600	20350	21100	18350	2485192	48398317900	00	0.00	N	2	50
561	20220804	19550	19550	19550	19550	0	0	00	0.00	N	0	0
562	20220803	19550	15300	19550	14700	4506907	81915132950	00	0.00	N	1	4500
563	20220802	15050	13400	15850	13250	2079628	30727528600	00	0.00	N	2	2000
564	20220801	13050	13100	13500	12550	437186	5666001450	00	0.00	N	2	250
565	20220729	12800	12400	13400	12400	638028	8246015350	00	0.00	N	2	350
566	20220728	12450	11900	13000	11600	787453	9863523100	00	0.00	N	2	550
567	20220727	11900	12200	12250	11450	581207	6870974700	00	0.00	N	5	-300
568	20220726	12200	12100	12700	11450	427336	5187700150	00	0.00	N	5	-50
569	20220725	12250	12550	12800	11150	983054	11687876400	00	0.00	N	5	-650
570	20220722	12900	13000	13800	12300	792774	10315267450	00	0.00	N	2	100
571	20220721	12800	13150	13150	12250	815350	10395016200	00	0.00	N	5	-200
572	20220720	13000	11900	14550	11650	3374387	44436210050	00	0.00	N	2	800
573	20220719	12200	9930	13050	9900	4974734	59069595390	00	0.00	N	2	2150
574	20220718	10050	10750	10950	9610	2313613	23416305420	00	0.00	N	5	-550
575	20220715	10600	8480	10700	8340	4415071	43212130150	00	0.00	N	2	2350
576	20220714	8250	8230	8500	8190	293482	2448652440	00	0.00	N	5	-80
577	20220713	8330	8000	8500	7950	630862	5244614240	00	0.00	N	2	330
578	20220712	8000	7810	8120	7540	476477	3777042540	00	0.00	N	2	50
579	20220711	7950	7420	8050	7170	1041275	8080175340	00	0.00	N	2	790
580	20220708	7160	7120	7240	7010	342390	2438877850	00	0.00	N	2	90
581	20220707	7070	6010	7070	5930	970288	6573598790	00	0.00	N	2	1050
582	20220706	6020	6180	6280	5700	214332	1308281920	00	0.00	N	5	-180
583	20220705	6200	6060	6290	6010	222815	1375780910	00	0.00	N	2	150
584	20220704	6050	6000	6080	5900	132500	794411940	00	0.00	N	2	60
585	20220701	5990	5640	6090	5640	305520	1808066930	00	0.00	N	2	250
586	20220630	5740	5490	5930	5490	164714	937998330	00	0.00	N	2	180
587	20220629	5560	5240	5590	5220	91002	488803900	00	0.00	N	2	170
588	20220628	5390	5410	5580	5350	96692	527877640	00	0.00	N	5	-130
589	20220627	5520	5510	5600	5300	152936	837603500	00	0.00	N	2	40
590	20220624	5480	4810	5790	4745	344172	1784114580	00	0.00	N	2	705
591	20220623	4775	5040	5120	4775	179490	874778355	00	0.00	N	5	-265
592	20220622	5040	5320	5320	4995	170401	862950485	00	0.00	N	5	-280
593	20220621	5320	5200	5340	5170	96259	504314780	00	0.00	N	2	30
594	20220620	5290	5570	5570	5150	173029	920319160	00	0.00	N	5	-220
595	20220617	5510	5390	5710	5200	369163	2032901450	00	0.00	N	2	160
596	20220616	5350	5710	5810	5160	339480	1870877610	00	0.00	N	5	-300
597	20220615	5650	5790	6150	5540	318626	1845956560	00	0.00	N	5	-110
598	20220614	5760	5930	5930	5640	388726	2230924660	00	0.00	N	5	-170
599	20220613	5930	5580	6160	5540	987295	5878240970	00	0.00	N	2	330
600	20220610	5600	5300	5660	5250	688993	3798175460	00	0.00	N	2	280
601	20220609	5320	5030	5420	5030	745834	3898239530	00	0.00	N	2	290
602	20220608	5030	5130	5370	4975	1484416	7644757430	00	0.00	N	5	-1000
603	20220607	6030	6040	6040	5950	65978	395547950	00	0.00	N	2	30
604	20220603	6000	5990	6060	5960	73320	439935400	00	0.00	N	2	60
605	20220602	5940	6000	6000	5900	47124	279059610	00	0.00	N	5	-60
606	20220531	6000	5940	6000	5930	36926	220016570	00	0.00	N	3	0
607	20220530	6000	6020	6120	5940	70253	421878100	00	0.00	N	5	-30
608	20220527	6030	6200	6200	5990	70792	429575040	00	0.00	N	5	-90
609	20220526	6120	5880	6190	5880	118953	725436620	00	0.00	N	2	60
610	20220525	6060	5880	6190	5820	135624	818812390	00	0.00	N	2	180
611	20220524	5880	6180	6220	5720	230059	1366111890	00	0.00	N	5	-280
612	20220523	6160	5120	6330	5120	1081418	6415473970	00	0.00	N	2	1060
613	20220520	5100	4930	5150	4795	291043	1436341155	00	0.00	N	2	190
614	20220519	4910	4900	4980	4810	134943	663146870	00	0.00	N	5	-15
615	20220518	4925	4910	5060	4760	314846	1537782325	00	0.00	N	2	65
616	20220517	4860	5380	5460	4845	329232	1652712705	00	0.00	N	5	-480
617	20220516	5340	5820	5880	5320	140749	776515850	00	0.00	N	5	-520