KissMeData/098460/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241122	8460	8440	8600	8440	269504	2295970420	00	0.00	N	3	0
3	20241121	8460	8430	8590	8410	282532	2405738930	00	0.00	N	5	-20
4	20241120	8480	8550	8600	8420	257913	2196401270	00	0.00	N	5	-10
5	20241119	8490	8450	8550	8350	286229	2421155280	00	0.00	N	2	40
6	20241118	8450	8280	8630	8220	448061	3792783810	00	0.00	N	2	150
7	20241115	8300	8100	8390	8080	503532	4152473910	00	0.00	N	2	110
8	20241114	8190	8210	8420	8150	477623	3943315190	00	0.00	N	5	-10
9	20241113	8200	8160	8450	8160	539103	4466739040	00	0.00	N	5	-200
10	20241112	8400	8940	8950	8380	927035	7932050360	00	0.00	N	5	-570
11	20241111	8970	9570	9600	8970	821146	7480924930	00	0.00	N	5	-650
12	20241108	9620	9960	9980	9620	645874	6314410050	00	0.00	N	5	-200
13	20241107	9820	9980	10050	9800	820991	8161334770	00	0.00	N	5	-160
14	20241106	9980	10600	10710	9980	1313923	13489745445	00	0.00	N	5	-520
15	20241105	10500	10860	11150	10500	834338	9018424350	00	0.00	N	5	-170
16	20241104	10670	10480	10830	10110	1548589	16140993420	00	0.00	N	5	-330
17	20241101	11000	10710	11090	10700	415642	4529122430	00	0.00	N	2	20
18	20241031	10980	10810	11280	10650	920340	10127003230	00	0.00	N	2	170
19	20241030	10810	10280	11120	10280	986942	10724248620	00	0.00	N	2	520
20	20241029	10290	10050	10390	10050	224362	2284547090	00	0.00	N	2	170
21	20241028	10120	9780	10220	9780	340247	3434987950	00	0.00	N	2	270
22	20241025	9850	9720	9930	9640	293809	2864298470	00	0.00	N	2	130
23	20241024	9720	10000	10000	9660	325449	3169918250	00	0.00	N	5	-290
24	20241023	10010	9920	10070	9700	336368	3330014260	00	0.00	N	2	210
25	20241022	9800	9920	10060	9760	298811	2950687420	00	0.00	N	5	-210
26	20241021	10010	9680	10220	9600	463017	4629266150	00	0.00	N	2	310
27	20241018	9700	9960	10000	9630	438684	4263549930	00	0.00	N	5	-220
28	20241017	9920	9980	10050	9790	381089	3780440840	00	0.00	N	2	20
29	20241016	9900	10300	10320	9900	572046	5741579730	00	0.00	N	5	-460
30	20241015	10360	10650	10710	10340	237643	2489612250	00	0.00	N	5	-140
31	20241014	10500	10430	10670	10380	156380	1643255910	00	0.00	N	2	120
32	20241011	10380	10550	10680	10370	212040	2229119110	00	0.00	N	5	-70
33	20241010	10450	10530	10680	10400	197759	2073064720	00	0.00	N	2	10
34	20241008	10440	10670	10740	10430	184253	1936159330	00	0.00	N	5	-230
35	20241007	10670	10640	10840	10490	198239	2122965090	00	0.00	N	2	100
36	20241004	10570	10560	10760	10470	173125	1841800210	00	0.00	N	2	100
37	20241002	10470	10500	10700	10320	172335	1810381160	00	0.00	N	5	-110
38	20240930	10580	11050	11100	10580	266598	2854722190	00	0.00	N	5	-350
39	20240927	10930	10780	11190	10740	505697	5552653136	00	0.00	N	2	190
40	20240926	10740	10500	10950	10470	553430	5955112000	00	0.00	N	2	490
41	20240925	10250	10400	10470	10250	251349	2610129800	00	0.00	N	2	50
42	20240924	10200	10180	10310	10140	126489	1291685110	00	0.00	N	2	40
43	20240923	10160	10290	10410	10160	137198	1408259990	00	0.00	N	5	-130
44	20240920	10290	10240	10440	10200	326205	3363382150	00	0.00	N	2	210
45	20240919	10080	10100	10200	9930	189797	1909052290	00	0.00	N	5	-90
46	20240913	10170	10210	10270	10000	198467	2010080670	00	0.00	N	5	-20
47	20240912	10190	10050	10340	10050	367246	3759154910	00	0.00	N	2	340
48	20240911	9850	9940	10090	9830	170493	1695099340	00	0.00	N	5	-80
49	20240910	9930	10050	10140	9930	210031	2100387580	00	0.00	N	5	-220
50	20240909	10150	9610	10150	9610	283681	2815860780	00	0.00	N	2	400
51	20240906	9750	9870	10000	9670	299951	2929911500	00	0.00	N	5	-170
52	20240905	9920	9970	10210	9920	262500	2627398810	00	0.00	N	3	0
53	20240904	9920	10000	10090	9920	404856	4041095460	00	0.00	N	5	-420
54	20240903	10340	10380	10550	10340	198863	2070171710	00	0.00	N	5	-80
55	20240902	10420	10780	10780	10380	322211	3380068680	00	0.00	N	5	-330
56	20240830	10750	10700	10810	10690	156258	1678569290	00	0.00	N	2	50
57	20240829	10700	10730	10790	10610	249803	2673658190	00	0.00	N	5	-290
58	20240828	10990	10890	11130	10830	297464	3267341770	00	0.00	N	2	70
59	20240827	10920	10870	10960	10680	276721	2989696720	00	0.00	N	5	-50
60	20240826	10970	11000	11110	10930	251646	2768017090	00	0.00	N	2	10
61	20240823	10960	10810	11030	10810	165277	1805999260	00	0.00	N	5	-120
62	20240822	11080	11230	11310	10980	354485	3942378880	00	0.00	N	5	-60
63	20240821	11140	10980	11310	10980	307071	3425829950	00	0.00	N	2	30
64	20240820	11110	10990	11250	10990	304217	3391605200	00	0.00	N	2	210
65	20240819	10900	10970	11250	10890	319562	3528447710	00	0.00	N	5	-50
66	20240816	10950	11040	11180	10910	390407	4298208400	00	0.00	N	2	150
67	20240814	10800	10750	10890	10600	335698	3612098380	00	0.00	N	2	220
68	20240813	10580	10670	10730	10520	272752	2888087080	00	0.00	N	5	-50
69	20240812	10630	10390	10680	10380	373502	3953015820	00	0.00	N	2	280
70	20240809	10350	10500	10610	10260	511690	5329986870	00	0.00	N	2	60
71	20240808	10290	10030	10290	9950	557172	5632646530	00	0.00	N	2	40
72	20240807	10250	10260	10560	10240	872259	9035734140	00	0.00	N	5	-90
73	20240806	10340	9710	10500	9710	802663	8175683890	00	0.00	N	2	630
74	20240805	9710	10690	10720	9420	1376448	13887052160	00	0.00	N	5	-1190
75	20240802	10900	11400	11480	10900	869153	9643340390	00	0.00	N	5	-710
76	20240801	11610	11700	11880	11610	355711	4167832910	00	0.00	N	2	30
77	20240731	11580	11300	11650	11230	436579	4981159070	00	0.00	N	2	190
78	20240730	11390	11580	11580	11260	551264	6252741060	00	0.00	N	5	-220
79	20240729	11610	11720	11770	11570	442154	5145851430	00	0.00	N	5	-90
80	20240726	11700	11820	12000	11700	375026	4446689210	00	0.00	N	5	-150
81	20240725	11850	11760	11870	11700	564984	6663738790	00	0.00	N	5	-180
82	20240724	12030	11800	12100	11800	639130	7662217520	00	0.00	N	2	50
83	20240723	11980	11740	12080	11740	684060	8177445540	00	0.00	N	2	230
84	20240722	11750	12510	12540	11750	1187200	14180313760	00	0.00	N	5	-860
85	20240719	12610	12360	12610	12300	742782	9239648840	00	0.00	N	2	140
86	20240718	12470	12380	12470	12100	700976	8603754480	00	0.00	N	5	-50
87	20240717	12520	12970	12970	12500	604835	7659260730	00	0.00	N	5	-380
88	20240716	12900	12600	13020	12500	705648	9034959570	00	0.00	N	2	300
89	20240715	12600	12500	12640	12390	303209	3789259210	00	0.00	N	2	100
90	20240712	12500	12830	12830	12370	700445	8768923590	00	0.00	N	5	-290
91	20240711	12790	12890	13050	12730	657603	8442625270	00	0.00	N	2	10
92	20240710	12780	13030	13050	12720	627680	8028499660	00	0.00	N	5	-220
93	20240709	13000	13100	13290	12980	696601	9121620250	00	0.00	N	5	-50
94	20240708	13050	13110	13420	12900	735615	9632850880	00	0.00	N	5	-60
95	20240705	13110	13330	13630	13030	1834475	24457519200	00	0.00	N	5	-260
96	20240704	13370	12540	13530	12540	2873712	38010585440	00	0.00	N	2	920
97	20240703	12450	12640	12710	12380	635909	7959695690	00	0.00	N	5	-170
98	20240702	12620	13150	13160	12550	628558	8012353620	00	0.00	N	5	-380
99	20240701	13000	12900	13310	12810	1237138	16139684100	00	0.00	N	2	360
100	20240628	12640	12310	12640	12240	542060	6758159190	00	0.00	N	2	360
101	20240627	12280	12580	12580	12240	516773	6396254590	00	0.00	N	5	-270
102	20240626	12550	12500	12730	12360	587433	7362941850	00	0.00	N	2	140
103	20240625	12410	12420	12620	12250	597137	7402369030	00	0.00	N	5	-80
104	20240624	12490	12560	12700	12410	468035	5868695370	00	0.00	N	5	-100
105	20240621	12590	12810	12930	12400	1100486	13855208330	00	0.00	N	5	-230
106	20240620	12820	12810	13580	12740	2046070	26891855330	00	0.00	N	2	10
107	20240619	12810	12340	13230	12280	2127588	27360343270	00	0.00	N	2	560
108	20240618	12250	12290	12330	12160	823498	10083954410	00	0.00	N	5	-10
109	20240617	12260	12460	12580	12240	1094250	13558998240	00	0.00	N	5	-260
110	20240614	12520	12860	12900	12510	1135996	14308472860	00	0.00	N	5	-240
111	20240613	12760	13140	13190	12760	1558144	20089290875	00	0.00	N	5	-260
112	20240612	13020	13120	13180	12910	776858	10114386540	00	0.00	N	5	-150
113	20240611	13170	13210	13320	13120	850299	11231683650	00	0.00	N	5	-30
114	20240610	13200	13430	13450	13100	755831	9998617930	00	0.00	N	5	-330
115	20240607	13530	13760	13890	13520	673556	9177827960	00	0.00	N	5	-190
116	20240605	13720	13620	13900	13530	724313	9931231720	00	0.00	N	2	220
117	20240604	13500	13820	13850	13470	555959	7575032640	00	0.00	N	5	-320
118	20240603	13820	13870	13950	13730	596615	8247673570	00	0.00	N	2	60
119	20240531	13760	13960	14100	13720	645391	8913860210	00	0.00	N	5	-230
120	20240530	13990	14270	14280	13860	605461	8503231350	00	0.00	N	5	-320
121	20240529	14310	14800	14840	14310	505027	7318399830	00	0.00	N	5	-340
122	20240528	14650	14560	14840	14560	484782	7132103570	00	0.00	N	2	60
123	20240527	14590	14670	14730	14330	814363	11800103940	00	0.00	N	5	-70
124	20240524	14660	14880	14920	14630	454016	6688505190	00	0.00	N	5	-360
125	20240523	15020	15120	15210	14760	440282	6609315620	00	0.00	N	5	-80
126	20240522	15100	15130	15230	15060	361376	5471710000	00	0.00	N	5	-40
127	20240521	15140	15280	15400	15110	558123	8513202440	00	0.00	N	3	0
128	20240520	15140	15170	15330	15110	411542	6255762730	00	0.00	N	2	80
129	20240517	15060	15460	15470	15040	827633	12574676450	00	0.00	N	5	-290
130	20240516	15350	15500	15780	15350	690786	10720022760	00	0.00	N	2	10
131	20240514	15340	15580	15700	15300	658565	10176543400	00	0.00	N	5	-170
132	20240513	15510	15850	15950	15500	545776	8517406300	00	0.00	N	5	-330
133	20240510	15840	15630	16340	15610	1676984	26759937660	00	0.00	N	2	410
134	20240509	15430	15580	15750	15410	684551	10611739500	00	0.00	N	5	-260
135	20240508	15690	15520	15920	15250	1756975	27346129000	00	0.00	N	2	100
136	20240507	15590	15650	15830	15540	821700	12847187390	00	0.00	N	2	130
137	20240503	15460	16580	16630	15460	1858020	29275380590	00	0.00	N	5	-1070
138	20240502	16530	16200	16530	16190	402013	6594979170	00	0.00	N	2	180
139	20240430	16350	16950	16990	16270	767056	12672778580	00	0.00	N	5	-500
140	20240429	16850	17020	17140	16680	505634	8519621270	00	0.00	N	5	-30
141	20240426	16880	17040	17160	16760	483950	8211937892	00	0.00	N	2	170
142	20240425	16710	16330	17090	16240	441842	7414690480	00	0.00	N	2	50
143	20240424	16660	16620	16890	16620	461168	7722962910	00	0.00	N	2	320
144	20240423	16340	16400	16780	16330	523840	8652631610	00	0.00	N	2	100
145	20240422	16240	16740	16880	16020	1092658	17857846050	00	0.00	N	5	-670
146	20240419	16910	17800	17840	16670	1075745	18367742410	00	0.00	N	5	-1140
147	20240418	18050	17470	18100	17450	492361	8811781580	00	0.00	N	2	380
148	20240417	17670	17810	18150	17670	584822	10468404480	00	0.00	N	5	-80
149	20240416	17750	18300	18450	17650	672101	12075961780	00	0.00	N	5	-700
150	20240415	18450	17830	18560	17730	1084903	19860104870	00	0.00	N	2	280
151	20240412	18170	17580	18950	17570	2634268	48420776440	00	0.00	N	2	800
152	20240411	17370	16850	17400	16800	705639	12095702350	00	0.00	N	2	200
153	20240409	17170	17230	17550	17030	807236	13887813030	00	0.00	N	5	-60
154	20240408	17230	18250	18250	17230	804822	14117161580	00	0.00	N	5	-820
155	20240405	18050	18100	18160	17800	566761	10167422440	00	0.00	N	5	-170
156	20240404	18220	17980	18390	17980	825402	15054544340	00	0.00	N	2	320
157	20240403	17900	17890	18080	17480	895847	15914784040	00	0.00	N	5	-210
158	20240402	18110	18630	18830	17980	1099559	20166066740	00	0.00	N	5	-500
159	20240401	18610	19290	19460	18610	1021569	19297498520	00	0.00	N	5	-490
160	20240329	19100	19660	19780	19040	1206813	23341068230	00	0.00	N	5	-340
161	20240328	19440	18950	19830	18700	2291583	44262923310	00	0.00	N	2	510
162	20240327	18930	18450	18980	18300	1200605	22321742140	00	0.00	N	2	330
163	20240326	18600	18910	19170	18500	1287535	24150002410	00	0.00	N	5	-300
164	20240325	18900	19520	19640	18770	1041401	19942246330	00	0.00	N	5	-470
165	20240322	19370	20050	20250	19370	1263092	24798025010	00	0.00	N	5	-630
166	20240321	20000	20800	20900	20000	1907743	38963905890	00	0.00	N	5	-150
167	20240320	20150	19700	20750	19700	3192434	64909941590	00	0.00	N	2	460
168	20240319	19690	19760	19950	19470	892685	17566932380	00	0.00	N	5	-290
169	20240318	19980	19540	20150	19320	1263293	24904294540	00	0.00	N	2	680
170	20240315	19300	18700	19620	18690	1690702	32593593310	00	0.00	N	2	330
171	20240314	18970	19730	20050	18940	1882558	36243403760	00	0.00	N	5	-880
172	20240313	19850	21100	21150	19670	2513624	50751594980	00	0.00	N	5	-850
173	20240312	20700	20200	20950	20000	1833372	37597650550	00	0.00	N	2	650
174	20240311	20050	20150	20400	19930	1513447	30447847660	00	0.00	N	5	-850
175	20240308	20900	20750	21800	20500	4519474	95512603650	00	0.00	N	2	650
176	20240307	20250	21700	21800	19970	3859741	79896207500	00	0.00	N	5	-1000
177	20240306	21250	20900	21550	20650	2540908	53625889300	00	0.00	N	3	0
178	20240305	21250	21700	22150	20850	3898890	83794881600	00	0.00	N	5	-650
179	20240304	21900	19600	22850	19550	15895006	344920764390	00	0.00	N	2	2690
180	20240229	19210	19800	19880	19200	2618496	50988907290	00	0.00	N	5	-890
181	20240228	20100	19700	20700	19290	4227511	84436817900	00	0.00	N	5	-200
182	20240227	20300	20950	21400	20150	7996837	166151471570	00	0.00	N	5	-150
183	20240226	20450	21000	21650	20000	6561665	136146995200	00	0.00	N	5	-900
184	20240223	21350	19350	24050	18840	35260608	779581398180	00	0.00	N	2	2030
185	20240222	19320	18670	19480	17900	5191479	97134560720	00	0.00	N	2	990
186	20240221	18330	20550	21550	18220	14078532	284384917710	00	0.00	N	5	-1350
187	20240220	19680	19460	19960	19060	4928781	97174918140	00	0.00	N	2	90
188	20240219	19590	18410	19780	18250	9357664	181088055820	00	0.00	N	2	1050
189	20240216	18540	18740	18770	17810	2301194	41928442810	00	0.00	N	5	-60
190	20240215	18600	18700	18950	17860	4105678	75817155850	00	0.00	N	2	350
191	20240214	18250	17000	18530	16910	4528273	81689544500	00	0.00	N	2	780
192	20240213	17470	16880	18240	16880	4981628	87862793580	00	0.00	N	2	880
193	20240208	16590	16600	17100	16400	2170671	36389411000	00	0.00	N	5	-10
194	20240207	16600	17510	17670	16600	2401520	40901346542	00	0.00	N	5	-1180
195	20240206	17780	17510	18150	17140	3377517	59737921580	00	0.00	N	2	580
196	20240205	17200	17950	17980	17180	1905597	33437476710	00	0.00	N	5	-330
197	20240202	17530	17260	18200	17200	2574798	45696669070	00	0.00	N	2	420
198	20240201	17110	17450	18000	16590	2668283	45852498950	00	0.00	N	5	-340
199	20240131	17450	17820	18890	17450	4703726	85586051270	00	0.00	N	5	-400
200	20240130	17850	18190	18310	17410	2874859	51238905870	00	0.00	N	5	-470
201	20240129	18320	19540	19830	17940	5496727	102683702060	00	0.00	N	5	-960
202	20240126	19280	19850	20050	18950	7208360	139863371190	00	0.00	N	5	-1770
203	20240125	21050	18730	21700	18720	27125504	555730726270	00	0.00	N	2	2670
204	20240124	18380	17420	20200	17360	19773908	376415085570	00	0.00	N	2	1330
205	20240123	17050	17520	17600	16840	2775658	47882055640	00	0.00	N	5	-90
206	20240122	17140	16300	17400	16180	3908917	66501886400	00	0.00	N	2	1090
207	20240119	16050	16460	16490	15830	1711966	27529712550	00	0.00	N	2	20
208	20240118	16030	15780	16080	15640	1085102	17244548960	00	0.00	N	2	420
209	20240117	15610	15810	16150	15550	1616319	25730738820	00	0.00	N	5	-10
210	20240116	15620	15570	16240	15530	1555494	24610373380	00	0.00	N	2	90
211	20240115	15530	15530	16290	15380	1499869	23807932670	00	0.00	N	3	0
212	20240112	15530	15550	15810	15280	1391064	21624986490	00	0.00	N	5	-20
213	20240111	15550	16240	16330	15510	1625695	25634379630	00	0.00	N	5	-500
214	20240110	16050	16550	16780	15770	1566506	25408049290	00	0.00	N	5	-370
215	20240109	16420	17520	17950	16400	2602303	44439795480	00	0.00	N	5	-780
216	20240108	17200	17900	17900	17160	1349434	23394017240	00	0.00	N	5	-500
217	20240105	17700	17430	18210	17300	3585205	63645031900	00	0.00	N	2	400
218	20240104	17300	16600	17990	16500	4930399	85780635390	00	0.00	N	2	580
219	20240103	16720	16890	16910	16350	1926844	31964290700	00	0.00	N	5	-650
220	20240102	17370	16410	17450	16220	2877852	48873011290	00	0.00	N	2	820
221	20231228	16550	16910	16980	16380	1403206	23335930580	00	0.00	N	5	-430
222	20231227	16980	17320	17760	16320	2830322	47840700920	02	0.00	N	5	-340
223	20231226	17320	16890	17400	16890	853915	14762662210	00	0.00	N	2	430
224	20231222	16890	16990	17180	16820	728069	12362986080	00	0.00	N	5	-90
225	20231221	16980	16600	16980	16300	1033783	17180659420	00	0.00	N	2	160
226	20231220	16820	16270	17480	16220	7879902	134037850360	00	0.00	N	2	380
227	20231219	16440	15220	17570	15090	20562024	341868556650	00	0.00	N	2	1140
228	20231218	15300	14960	15630	14480	4427073	67307648330	00	0.00	N	2	270
229	20231215	15030	15710	15850	14640	3170757	48059618260	00	0.00	N	5	-680
230	20231214	15710	15540	15900	14480	7861258	120768261860	00	0.00	N	2	290
231	20231213	15420	15860	16150	15300	5004888	78317738070	00	0.00	N	5	-530
232	20231212	15950	14270	16740	13940	26764236	414499093570	00	0.00	N	2	2460
233	20231211	13490	11940	13490	11820	8375918	107969220370	00	0.00	N	2	2190
234	20231208	11300	11000	11410	11000	367105	4130649980	00	0.00	N	2	360
235	20231207	10940	11140	11140	10920	207528	2279830490	00	0.00	N	5	-200
236	20231206	11140	10950	11140	10900	282906	3121509260	00	0.00	N	2	230
237	20231205	10910	11060	11100	10900	260845	2859278680	00	0.00	N	5	-200
238	20231204	11110	11110	11180	11050	176943	1965148140	00	0.00	N	3	0
239	20231201	11110	11460	11490	11090	523762	5865996180	00	0.00	N	5	-350
240	20231130	11460	11450	11550	11400	214643	2467547250	00	0.00	N	5	-50
241	20231129	11510	11630	11630	11380	391418	4491199130	00	0.00	N	5	-120
242	20231128	11630	11780	11880	11630	199979	2348388990	00	0.00	N	5	-150
243	20231127	11780	11760	11860	11660	224303	2646508430	00	0.00	N	2	20
244	20231124	11760	11700	11770	11570	298535	3480654920	00	0.00	N	2	60
245	20231123	11700	12030	12030	11690	482795	5713609820	00	0.00	N	5	-290
246	20231122	11990	11920	12020	11890	245528	2932972480	00	0.00	N	5	-20
247	20231121	12010	12160	12180	11940	231200	2774752770	00	0.00	N	5	-40
248	20231120	12050	12000	12140	11970	231205	2791240160	00	0.00	N	2	30
249	20231117	12020	12020	12190	11990	158380	1912221290	00	0.00	N	5	-120
250	20231116	12140	12000	12160	11850	266073	3200153450	00	0.00	N	2	60
251	20231115	12080	12280	12360	12070	248730	3017963130	00	0.00	N	2	70
252	20231114	12010	12100	12270	11980	180866	2180917450	00	0.00	N	5	-90
253	20231113	12100	11940	12190	11720	293832	3502176350	00	0.00	N	2	330
254	20231110	11770	12170	12200	11690	392653	4661237910	00	0.00	N	5	-630
255	20231109	12400	12600	12670	12350	189390	2361413810	00	0.00	N	5	-220
256	20231108	12620	12600	12780	12520	362886	4584271290	00	0.00	N	2	140
257	20231107	12480	12450	12800	12260	690072	8623746290	00	0.00	N	5	-70
258	20231106	12550	12160	12560	11830	979388	11976732800	00	0.00	N	2	940
259	20231103	11610	11580	11680	11430	351597	4074312920	00	0.00	N	2	120
260	20231102	11490	11370	11590	11370	637663	7308401590	00	0.00	N	2	290
261	20231101	11200	11120	11340	11090	349595	3916790340	00	0.00	N	2	200
262	20231031	11000	11310	11350	10950	455984	5057143810	00	0.00	N	5	-300
263	20231030	11300	11130	11420	11040	363161	4098268980	00	0.00	N	2	180
264	20231027	11120	11360	11500	11010	548148	6131889890	00	0.00	N	5	-130
265	20231026	11250	11220	11470	11080	537074	6022769910	00	0.00	N	5	-370
266	20231025	11620	11790	11800	11350	617915	7124058490	00	0.00	N	5	-160
267	20231024	11780	11330	11780	10920	874230	9897520680	00	0.00	N	2	460
268	20231023	11320	10830	11760	10820	1282004	14541953160	00	0.00	N	2	420
269	20231020	10900	13420	13660	10610	4144829	48723590601	00	0.00	N	5	-3230
270	20231019	14130	14180	14370	13960	681260	9602562430	00	0.00	N	5	-240
271	20231018	14370	14100	14370	14060	512391	7292375910	00	0.00	N	2	120
272	20231017	14250	13990	14290	13920	814636	11513894490	00	0.00	N	2	430
273	20231016	13820	13510	13840	13370	642155	8711329050	00	0.00	N	2	150
274	20231013	13670	13500	13840	13420	615768	8402249590	00	0.00	N	2	140
275	20231012	13530	13530	13580	13270	377032	5067888100	00	0.00	N	2	230
276	20231011	13300	13240	13430	13190	455066	6060212330	00	0.00	N	2	170
277	20231010	13130	13400	13600	13070	697714	9301515580	00	0.00	N	5	-360
278	20231006	13490	12950	13570	12950	877596	11734835770	00	0.00	N	2	650
279	20231005	12840	13050	13180	12780	661577	8569239990	00	0.00	N	5	-120
280	20231004	12960	12170	13030	12160	1134377	14547358400	00	0.00	N	2	580
281	20230927	12380	12060	12440	12010	416244	5079536230	00	0.00	N	2	280
282	20230926	12100	12290	12330	12020	381855	4632064300	00	0.00	N	5	-180
283	20230925	12280	12240	12600	12230	461332	5703787680	00	0.00	N	2	50
284	20230922	12230	12000	12270	12000	344387	4187969330	00	0.00	N	2	30
285	20230921	12200	12570	12740	12200	706291	8722763160	00	0.00	N	5	-420
286	20230920	12620	12940	12940	12600	430038	5457085400	00	0.00	N	5	-240
287	20230919	12860	12990	13070	12850	304230	3926507270	00	0.00	N	5	-100
288	20230918	12960	12930	13050	12870	321714	4164098120	00	0.00	N	5	-240
289	20230915	13200	13060	13260	12900	490425	6428704850	00	0.00	N	2	140
290	20230914	13060	12800	13190	12740	1365442	17712563890	00	0.00	N	2	410
291	20230913	12650	12870	12970	12550	783369	9945285290	00	0.00	N	5	-220
292	20230912	12870	13480	13480	12850	1266332	16613847150	00	0.00	N	5	-530
293	20230911	13400	12880	14830	12630	5067674	70075258660	00	0.00	N	2	560
294	20230908	12840	13120	13120	12790	440845	5667495160	00	0.00	N	5	-140
295	20230907	12980	13020	13230	12880	395663	5167000990	00	0.00	N	5	-120
296	20230906	13100	13280	13400	13070	589905	7770669480	00	0.00	N	5	-140
297	20230905	13240	13220	13410	13060	470095	6216084450	00	0.00	N	5	-30
298	20230904	13270	13300	13310	13050	355409	4688560610	00	0.00	N	2	50
299	20230901	13220	13000	13240	12980	527961	6944505690	00	0.00	N	2	220
300	20230831	13000	13140	13230	12910	340521	4436694430	00	0.00	N	5	-120
301	20230830	13120	13170	13340	13090	258563	3413312900	00	0.00	N	2	150
302	20230829	12970	12800	13070	12740	295440	3825535810	00	0.00	N	2	220
303	20230828	12750	12900	12900	12660	192366	2449043710	00	0.00	N	2	20
304	20230825	12730	12860	12900	12650	308287	3932172830	00	0.00	N	5	-360
305	20230824	13090	12800	13170	12650	442989	5760471260	00	0.00	N	2	490
306	20230823	12600	12800	12950	12590	401804	5110558280	00	0.00	N	5	-310
307	20230822	12910	13160	13160	12820	409805	5293575870	00	0.00	N	5	-10
308	20230821	12920	13180	13270	12870	407751	5329111370	00	0.00	N	2	10
309	20230818	12910	12720	13060	12500	526732	6745319090	00	0.00	N	5	-40
310	20230817	12950	13070	13080	12800	692166	8925005790	00	0.00	N	5	-220
311	20230816	13170	13210	13370	13040	272824	3594706790	00	0.00	N	5	-160
312	20230814	13330	13450	13450	13160	282027	3746516110	00	0.00	N	5	-120
313	20230811	13450	13310	13500	13220	293374	3931223210	00	0.00	N	2	100
314	20230810	13350	13200	13360	12920	462329	6067127530	00	0.00	N	2	10
315	20230809	13340	13160	13410	13090	291816	3863099170	00	0.00	N	2	230
316	20230808	13110	13630	13640	13100	467266	6216582610	00	0.00	N	5	-390
317	20230807	13500	13380	13720	13180	511155	6891478880	00	0.00	N	2	120
318	20230804	13380	13640	13850	13350	331143	4448218890	00	0.00	N	5	-210
319	20230803	13590	13510	13590	13210	493179	6603687970	00	0.00	N	5	-90
320	20230802	13680	13720	14270	13420	905647	12501524012	00	0.00	N	5	-10
321	20230801	13690	13810	13850	13530	602250	8209770260	00	0.00	N	5	-130
322	20230731	13820	13820	13930	13500	483162	6655762900	00	0.00	N	2	70
323	20230728	13750	13700	13760	13330	512566	6953865480	00	0.00	N	2	160
324	20230727	13590	13050	13630	12890	1103742	14578267200	00	0.00	N	2	630
325	20230726	12960	13560	13630	12880	1526410	20017360490	00	0.00	N	5	-670
326	20230725	13630	14000	14160	13500	1201822	16519998760	00	0.00	N	5	-400
327	20230724	14030	14520	14570	13900	1041270	14714619550	00	0.00	N	5	-490
328	20230721	14520	14680	14840	14370	1325288	19296166940	00	0.00	N	5	-690
329	20230720	15210	15180	15210	14680	1183656	17653118380	00	0.00	N	5	-40
330	20230719	15250	14380	15500	14380	2722883	40945342690	00	0.00	N	2	940
331	20230718	14310	14840	14840	14230	1031133	14913584540	00	0.00	N	5	-410
332	20230717	14720	15080	15350	14650	1351583	20203710150	00	0.00	N	5	-180
333	20230714	14900	15000	15040	14340	1198857	17736032860	00	0.00	N	2	100
334	20230713	14800	14320	14940	14310	1276095	18705822820	00	0.00	N	2	570
335	20230712	14230	14000	14240	13940	672692	9488522480	00	0.00	N	2	290
336	20230711	13940	14060	14330	13770	925459	12922035880	00	0.00	N	3	0
337	20230710	13940	14370	14440	13930	946525	13302419410	00	0.00	N	5	-380
338	20230707	14320	14900	14920	14300	1042033	15159943820	00	0.00	N	5	-700
339	20230706	15020	16190	16300	14940	1639620	25392122290	00	0.00	N	5	-800
340	20230705	15820	16190	16490	15750	1498397	24175580550	00	0.00	N	5	-70
341	20230704	15890	16300	16530	15850	1100729	17732461860	00	0.00	N	5	-410
342	20230703	16300	15580	16590	15570	2467119	39675966890	00	0.00	N	2	900
343	20230630	15400	16650	16650	15390	2351905	37080472450	00	0.00	N	5	-1250
344	20230629	16650	16930	17590	16530	3249332	55262887260	00	0.00	N	5	-120
345	20230628	16770	14810	16940	14810	9702977	158203850830	00	0.00	N	2	2240
346	20230627	14530	14770	14770	14310	583736	8448455180	00	0.00	N	5	-200
347	20230626	14730	13760	14900	13750	777664	11312848910	00	0.00	N	2	880
348	20230623	13850	14240	14300	13810	271289	3794401540	00	0.00	N	5	-360
349	20230622	14210	14120	14400	14020	348394	4972869675	00	0.00	N	2	90
350	20230621	14120	14250	14610	14050	533475	7636368500	00	0.00	N	5	-130
351	20230620	14250	14180	14370	14130	322374	4588044045	00	0.00	N	2	110
352	20230619	14140	14330	14330	14060	331056	4679534790	00	0.00	N	5	-160
353	20230616	14300	14290	14440	14220	307636	4401069620	00	0.00	N	2	120
354	20230615	14180	14000	14340	13900	479812	6790107370	00	0.00	N	2	180
355	20230614	14000	14160	14220	13930	344954	4835564360	00	0.00	N	5	-200
356	20230613	14200	14070	14500	14070	608516	8694083580	00	0.00	N	2	220
357	20230612	13980	14120	14120	13850	206867	2885218580	00	0.00	N	5	-10
358	20230609	13990	14040	14090	13820	285917	3993882440	00	0.00	N	5	-50
359	20230608	14040	13970	14040	13780	386240	5394864570	00	0.00	N	2	80
360	20230607	13960	13710	14070	13710	488866	6826981995	00	0.00	N	2	260
361	20230605	13700	14060	14080	13690	480632	6634209660	00	0.00	N	5	-290
362	20230602	13990	14020	14110	13870	306292	4285500070	00	0.00	N	2	120
363	20230601	13870	13720	13890	13560	225984	3112253320	00	0.00	N	2	50
364	20230531	13820	14080	14080	13610	559158	7726070410	00	0.00	N	5	-190
365	20230530	14010	13800	14180	13740	547128	7672058300	00	0.00	N	2	370
366	20230526	13640	13700	13870	13610	314043	4303614400	00	0.00	N	2	60
367	20230525	13580	13660	13940	13540	323758	4443096300	00	0.00	N	3	0
368	20230524	13580	13500	13630	13370	365677	4945348090	00	0.00	N	5	-60
369	20230523	13640	13590	13710	13470	227730	3098287150	00	0.00	N	2	50
370	20230522	13590	13690	13690	13480	242017	3292223560	00	0.00	N	5	-60
371	20230519	13650	13300	13670	13300	588377	7974095570	00	0.00	N	2	390
372	20230518	13260	13070	13280	13020	329265	4337582050	00	0.00	N	2	190
373	20230517	13070	12840	13110	12730	363003	4718335930	00	0.00	N	2	140
374	20230516	12930	12750	12970	12690	270654	3481179390	00	0.00	N	2	220
375	20230515	12710	12590	12780	12450	458403	5798002830	00	0.00	N	2	10
376	20230512	12700	12840	12890	12640	327828	4167753950	00	0.00	N	5	-140
377	20230511	12840	12870	12990	12780	341771	4398669315	00	0.00	N	3	0
378	20230510	12840	13040	13040	12720	375697	4825989770	00	0.00	N	5	-200
379	20230509	13040	13240	13300	12970	285260	3727456730	00	0.00	N	5	-160
380	20230508	13200	13090	13350	12990	368470	4844608940	00	0.00	N	2	150
381	20230504	13050	13230	13250	12950	182425	2380856710	00	0.00	N	5	-170
382	20230503	13220	13260	13400	13140	256753	3398996890	00	0.00	N	5	-190
383	20230502	13410	13300	13430	13030	265459	3523904810	00	0.00	N	2	200
384	20230428	13210	13200	13320	13050	359001	4737333610	00	0.00	N	2	120
385	20230427	13090	13100	13250	12900	388808	5083844470	00	0.00	N	3	0
386	20230426	13090	13130	13370	13000	373459	4926054150	00	0.00	N	5	-10
387	20230425	13100	13370	13650	12890	693957	9101829370	00	0.00	N	5	-250
388	20230424	13350	13530	13660	13300	696426	9315438610	00	0.00	N	5	-180
389	20230421	13530	13640	13790	13450	599609	8133990320	00	0.00	N	5	-120
390	20230420	13650	14570	14580	13650	1126486	15685895655	00	0.00	N	5	-920
391	20230419	14570	14690	14820	14360	567101	8220705050	00	0.00	N	5	-120
392	20230418	14690	14860	14880	14600	539937	7934501420	00	0.00	N	5	-220
393	20230417	14910	15120	15140	14810	530523	7914665768	00	0.00	N	5	-270
394	20230414	15180	15210	15260	15050	281441	4258905014	00	0.00	N	5	-10
395	20230413	15190	15200	15280	15050	348777	5255458860	00	0.00	N	5	-10
396	20230412	15200	15630	15690	15170	422766	6495551720	00	0.00	N	5	-430
397	20230411	15630	15450	15720	15320	473573	7375828710	00	0.00	N	2	330
398	20230410	15300	15440	15470	14980	509590	7707139660	00	0.00	N	5	-50
399	20230407	15350	15290	15570	15240	379099	5830163070	00	0.00	N	2	80
400	20230406	15270	15440	15440	15080	497503	7571646780	00	0.00	N	5	-260
401	20230405	15530	15750	15810	15450	480554	7463646910	00	0.00	N	5	-220
402	20230404	15750	16110	16230	15730	625970	9920747010	00	0.00	N	5	-510
403	20230403	16260	16910	16920	16180	654720	10709381530	00	0.00	N	5	-640
404	20230331	16900	16930	17200	16720	809671	13728432860	00	0.00	N	2	200
405	20230330	16700	16990	17160	16450	964908	16180199520	00	0.00	N	5	-20
406	20230329	16720	17090	17090	16400	817610	13629422680	00	0.00	N	5	-220
407	20230328	16940	15700	16940	15670	1327925	21763107020	00	0.00	N	2	1280
408	20230327	15660	16270	16310	15390	754507	11881537300	00	0.00	N	5	-240
409	20230324	15900	15520	15950	15410	888729	14007132450	00	0.00	N	2	390
410	20230323	15510	15710	15750	15300	523044	8136766310	00	0.00	N	5	-200
411	20230322	15710	16110	16140	15700	421911	6656093130	00	0.00	N	5	-230
412	20230321	15940	16300	16370	15900	328559	5292976450	00	0.00	N	5	-200
413	20230320	16140	16360	16490	16020	417824	6766300660	00	0.00	N	2	110
414	20230317	16030	16880	17090	16030	862963	14295294930	00	0.00	N	5	-420
415	20230316	16450	16700	16820	15960	1326020	21724804750	00	0.00	N	2	700
416	20230315	15750	15730	15970	15330	444632	6994795740	00	0.00	N	2	220
417	20230314	15530	15970	15970	15450	264037	4131048480	00	0.00	N	5	-580
418	20230313	16110	15850	16150	15620	306557	4897178240	00	0.00	N	2	90
419	20230310	16020	16300	16370	15910	382469	6136597850	00	0.00	N	5	-550
420	20230309	16570	16400	16800	16310	454111	7518951432	00	0.00	N	2	30
421	20230308	16540	16850	16850	16450	263410	4365075340	00	0.00	N	5	-370
422	20230307	16910	16890	17020	16660	348738	5887227240	00	0.00	N	2	50
423	20230306	16860	16720	17050	16500	462563	7801407770	00	0.00	N	2	200
424	20230303	16660	16880	16880	16480	411756	6895294970	00	0.00	N	2	10
425	20230302	16650	16750	17000	16460	392169	6550356327	00	0.00	N	5	-100
426	20230228	16750	16640	16920	16410	534951	8930683050	00	0.00	N	2	110
427	20230227	16640	16490	16860	16100	509321	8438992415	00	0.00	N	2	40
428	20230224	16600	17010	17170	16360	369011	6129893940	00	0.00	N	5	-380
429	20230223	16980	16640	17100	16640	267953	4533851910	00	0.00	N	2	370
430	20230222	16610	16850	17000	16560	386591	6447411070	00	0.00	N	5	-650
431	20230221	17260	17170	17280	16830	222820	3807390250	00	0.00	N	5	-10
432	20230220	17270	17190	17350	16800	264862	4542254860	00	0.00	N	2	70
433	20230217	17200	17920	17950	17140	664390	11568008670	00	0.00	N	5	-1170
434	20230216	18370	18280	18690	17820	355265	6548963220	00	0.00	N	2	80
435	20230215	18290	18200	18810	17520	805572	14796971910	00	0.00	N	2	260
436	20230214	18030	17320	18150	17270	607028	10896131610	00	0.00	N	2	860
437	20230213	17170	17040	17470	16810	231023	3985707180	00	0.00	N	2	120
438	20230210	17050	17230	17230	16920	212155	3609341800	00	0.00	N	5	-470
439	20230209	17520	17350	17570	17020	228138	3944527890	00	0.00	N	2	20
440	20230208	17500	17290	17600	17100	371172	6460893980	00	0.00	N	2	540
441	20230207	16960	16760	17180	16640	268360	4563414730	00	0.00	N	2	210
442	20230206	16750	16760	17130	16580	236478	3973350410	00	0.00	N	5	-20
443	20230203	16770	16990	17200	16600	316524	5351795140	00	0.00	N	5	-220
444	20230202	16990	17020	17240	16810	280313	4768052210	00	0.00	N	2	260
445	20230201	16730	17240	17310	16630	309933	5228287100	00	0.00	N	5	-410
446	20230131	17140	16740	17340	16730	442957	7567835130	00	0.00	N	2	250
447	20230130	16890	17150	17230	16580	473061	7966561520	00	0.00	N	5	-500
448	20230127	17390	16970	17700	16590	533926	9233882700	00	0.00	N	2	420
449	20230126	16970	16850	17690	16750	866318	14875740820	00	0.00	N	2	220
450	20230125	16750	16700	16820	16170	631671	10459175460	00	0.00	N	2	750
451	20230120	16000	15900	16450	15550	900176	14434561052	00	0.00	N	2	100
452	20230119	15900	14150	16000	13950	1686284	25766401900	00	0.00	N	2	1900
453	20230118	14000	13400	14000	13400	190747	2630288300	00	0.00	N	2	550
454	20230117	13450	13750	13900	13450	190572	2588136400	00	0.00	N	5	-350
455	20230116	13800	13900	14000	13700	69041	954979550	00	0.00	N	3	0
456	20230113	13800	14000	14100	13700	87930	1217588650	00	0.00	N	5	-250
457	20230112	14050	13900	14100	13750	137295	1913172250	00	0.00	N	2	200
458	20230111	13850	13750	14100	13750	166386	2321320000	00	0.00	N	2	300
459	20230110	13550	13700	14000	13550	170201	2339606750	00	0.00	N	5	-350
460	20230109	13900	13700	14200	13600	191836	2680317600	00	0.00	N	2	350
461	20230106	13550	13000	13650	13000	177968	2394189500	00	0.00	N	2	400
462	20230105	13150	13200	13200	12850	162526	2126386500	00	0.00	N	2	50
463	20230104	13100	12550	13150	12550	154998	2011005450	00	0.00	N	2	350
464	20230103	12750	12500	12900	12350	106093	1343055500	00	0.00	N	2	250
465	20230102	12500	12900	13050	12400	109548	1381936400	00	0.00	N	5	-250
466	20221229	12750	12950	13150	12600	202246	2589492350	00	0.00	N	5	-200
467	20221228	12950	13800	13800	12900	307274	4037743750	02	0.00	N	5	-1000
468	20221227	13950	14150	14150	13650	202419	2814309200	00	0.00	N	2	400
469	20221226	13550	13050	13650	12900	162304	2172354400	00	0.00	N	2	500
470	20221223	13050	13600	13600	13000	248685	3283745250	00	0.00	N	5	-800
471	20221222	13850	13500	14000	13500	179930	2487113950	00	0.00	N	2	550
472	20221221	13300	13450	13600	13300	222725	2966194047	00	0.00	N	5	-50
473	20221220	13350	13800	13850	13350	179866	2448614400	00	0.00	N	5	-600
474	20221219	13950	13700	14150	13650	79081	1106900950	00	0.00	N	2	250
475	20221216	13700	13800	14100	13700	227333	3134883000	00	0.00	N	5	-450
476	20221215	14150	14350	14500	14050	92889	1321682000	00	0.00	N	5	-300
477	20221214	14450	14200	14450	14100	105951	1521218700	00	0.00	N	2	350
478	20221213	14100	14000	14150	13750	85319	1191570800	00	0.00	N	2	100
479	20221212	14000	14300	14300	13850	140744	1965412150	00	0.00	N	5	-450
480	20221209	14450	14450	14750	14200	211590	3079309750	00	0.00	N	2	150
481	20221208	14300	14200	14500	14100	355910	5098740100	00	0.00	N	2	200
482	20221207	14100	13850	14400	13800	126756	1788610300	00	0.00	N	5	-50
483	20221206	14150	14500	14500	14100	125079	1784162750	00	0.00	N	5	-400
484	20221205	14550	14350	14700	14200	264792	3842239300	00	0.00	N	2	400
485	20221202	14150	14150	14350	14000	176133	2494372450	00	0.00	N	2	100
486	20221201	14050	14450	14450	14000	282452	4023538050	00	0.00	N	5	-150
487	20221130	14200	13850	14200	13600	205016	2865964700	00	0.00	N	2	400
488	20221129	13800	13900	13950	13550	142011	1955363800	00	0.00	N	5	-100
489	20221128	13900	13700	13950	13600	151752	2092807150	00	0.00	N	2	100
490	20221125	13800	13900	14050	13800	101725	1415600100	00	0.00	N	5	-150
491	20221124	13950	14100	14150	13550	195178	2697510400	00	0.00	N	3	0
492	20221123	13950	13650	13950	13550	121248	1674702500	00	0.00	N	2	450
493	20221122	13500	13300	13650	13150	145034	1956415900	00	0.00	N	2	250
494	20221121	13250	13600	13700	13100	194352	2604377900	00	0.00	N	5	-500
495	20221118	13750	13900	14200	13750	191880	2684394700	00	0.00	N	5	-150
496	20221117	13900	13750	14050	13600	127966	1766303300	00	0.00	N	5	-100
497	20221116	14000	13950	14200	13700	230231	3223527750	00	0.00	N	2	100
498	20221115	13900	13600	14050	13350	263778	3618664100	00	0.00	N	2	500
499	20221114	13400	13900	13900	13400	257738	3505384400	00	0.00	N	5	-450
500	20221111	13850	13550	13950	13250	538171	7346403350	00	0.00	N	2	900
501	20221110	12950	12500	13100	12350	387679	4995483300	00	0.00	N	2	350
502	20221109	12600	12800	12850	12450	276812	3505764150	00	0.00	N	3	0
503	20221108	12600	12200	12650	12200	373995	4665562850	00	0.00	N	2	500
504	20221107	12100	11950	12400	11900	277213	3374133650	00	0.00	N	2	250
505	20221104	11850	11900	11950	11500	220469	2583349900	00	0.00	N	2	50
506	20221103	11800	11600	11950	11600	184300	2172599900	00	0.00	N	5	-50
507	20221102	11850	12100	12100	11800	191470	2278744350	00	0.00	N	5	-250
508	20221101	12100	11950	12150	11800	164091	1972832450	00	0.00	N	2	150
509	20221031	11950	11850	12100	11750	166610	1986846600	00	0.00	N	2	350
510	20221028	11600	11800	11900	11600	196527	2297780450	00	0.00	N	5	-300
511	20221027	11900	11900	12150	11850	168753	2017954850	00	0.00	N	2	100
512	20221026	11800	11950	12050	11750	174926	2078601050	00	0.00	N	5	-100
513	20221025	11900	12300	12350	11900	243088	2934976050	00	0.00	N	5	-500
514	20221024	12400	12100	12400	12050	372565	4571644600	00	0.00	N	2	700
515	20221021	11700	11650	11900	11500	268886	3151456750	00	0.00	N	2	100
516	20221020	11600	12050	12100	11550	587778	6906508400	00	0.00	N	5	-500
517	20221019	12100	12800	12800	12100	712194	8796362150	00	0.00	N	5	-650
518	20221018	12750	13350	13400	12650	542452	6963750100	00	0.00	N	5	-400
519	20221017	13150	13300	13400	12950	177872	2340302350	00	0.00	N	5	-300
520	20221014	13450	13950	14000	13400	261655	3573031650	00	0.00	N	5	-100
521	20221013	13550	13950	14300	13550	234563	3254474700	00	0.00	N	5	-500
522	20221012	14050	13450	14100	13450	310042	4310841700	00	0.00	N	2	500
523	20221011	13550	13500	13850	13000	291468	3890792100	00	0.00	N	5	-100
524	20221007	13650	13600	13950	13600	167416	2305202650	00	0.00	N	5	-250
525	20221006	13900	13400	13950	13350	144785	1990975600	00	0.00	N	2	550
526	20221005	13350	13700	13850	13350	208440	2832968100	00	0.00	N	5	-150
527	20221004	13500	12950	13500	12950	241718	3207677150	00	0.00	N	2	800
528	20220930	12700	12700	13000	12400	242400	3069111750	00	0.00	N	5	-200
529	20220929	12900	13500	13750	12900	224558	2977321750	00	0.00	N	5	-450
530	20220928	13350	13200	13450	12900	263418	3471955100	00	0.00	N	2	50
531	20220927	13300	13400	13700	12950	301330	3992953200	00	0.00	N	5	-50
532	20220926	13350	13600	13850	13200	294857	3993341100	00	0.00	N	5	-250
533	20220923	13600	13250	13850	13250	187174	2543390850	00	0.00	N	2	200
534	20220922	13400	13250	13700	13050	182223	2431920050	00	0.00	N	5	-150
535	20220921	13550	13850	14000	13450	164030	2245593700	00	0.00	N	5	-350
536	20220920	13900	14200	14200	13800	161213	2257107050	00	0.00	N	2	50
537	20220919	13850	14000	14300	13700	241388	3377267000	00	0.00	N	2	50
538	20220916	13800	13500	14000	13300	397803	5490604000	00	0.00	N	2	200
539	20220915	13600	14700	14700	13450	600820	8368624400	00	0.00	N	5	-850
540	20220914	14450	13600	14500	13550	452586	6422373200	00	0.00	N	2	200
541	20220913	14250	13050	14250	13000	559523	7705321850	00	0.00	N	2	1150
542	20220908	13100	13050	13450	13050	412400	5392828800	00	0.00	N	2	150
543	20220907	12950	13150	13300	12900	181769	2364113600	00	0.00	N	5	-550
544	20220906	13500	13200	13700	13150	141733	1911232000	00	0.00	N	2	350
545	20220905	13150	13200	13450	13050	97797	1285680150	00	0.00	N	5	-50
546	20220902	13200	13600	13700	13200	112934	1505504200	00	0.00	N	5	-200
547	20220901	13400	14050	14150	13400	219078	2987324450	00	0.00	N	5	-750
548	20220831	14150	13550	14200	13450	145448	2026742000	00	0.00	N	2	400
549	20220830	13750	13650	13850	13350	141330	1924555600	00	0.00	N	2	350
550	20220829	13400	13750	13800	13300	277183	3735856600	00	0.00	N	5	-750
551	20220826	14150	14400	14650	14150	140055	2017876450	00	0.00	N	5	-250
552	20220825	14400	13850	14400	13850	123850	1758412750	00	0.00	N	2	500
553	20220824	13900	14050	14200	13850	147501	2056747450	00	0.00	N	5	-100
554	20220823	14000	14050	14250	13800	128191	1801849500	00	0.00	N	5	-50
555	20220822	14050	14000	14300	13900	97361	1368023400	00	0.00	N	5	-200
556	20220819	14250	14450	14500	14200	88245	1259798550	00	0.00	N	5	-200
557	20220818	14450	14100	14500	14050	118009	1680643300	00	0.00	N	2	100
558	20220817	14350	14700	14700	14200	184826	2656572200	00	0.00	N	5	-450
559	20220816	14800	15000	15000	14650	154397	2289052450	00	0.00	N	3	0
560	20220812	14800	14800	15100	14600	267197	3968809650	00	0.00	N	2	100
561	20220811	14700	14350	14850	14350	393594	5768425700	00	0.00	N	2	800
562	20220810	13900	14300	14350	13900	159231	2245608200	00	0.00	N	5	-550
563	20220809	14450	14350	14500	14200	106805	1534829550	00	0.00	N	3	0
564	20220808	14450	14300	14500	14150	101810	1463366000	00	0.00	N	2	150
565	20220805	14300	14250	14450	14200	153345	2198191100	00	0.00	N	3	0
566	20220804	14300	14450	14450	14150	158135	2254663750	00	0.00	N	5	-50
567	20220803	14350	14650	14700	14300	223660	3221209200	00	0.00	N	5	-400
568	20220802	14750	14100	14900	14050	499624	7304050250	00	0.00	N	2	600
569	20220801	14150	14200	14300	14050	132141	1874768400	00	0.00	N	2	50
570	20220729	14100	14150	14550	14050	253287	3616514150	00	0.00	N	2	100
571	20220728	14000	14100	14350	13900	237644	3355944250	00	0.00	N	2	150
572	20220727	13850	13950	14000	13750	159457	2210046200	00	0.00	N	2	100
573	20220726	13750	13450	13900	13350	118606	1619602050	00	0.00	N	2	200
574	20220725	13550	13750	13750	13450	150146	2036353950	00	0.00	N	5	-200
575	20220722	13750	13900	14050	13700	119209	1648455100	00	0.00	N	5	-50
576	20220721	13800	13850	14000	13700	125091	1732149250	00	0.00	N	3	0
577	20220720	13800	14150	14150	13650	184500	2553082850	00	0.00	N	2	50
578	20220719	13750	13650	13900	13550	241891	3325712255	00	0.00	N	5	-200
579	20220718	13950	13650	14000	13550	291906	4026220500	00	0.00	N	2	400
580	20220715	13550	13050	13600	12800	380362	5046903100	00	0.00	N	2	700
581	20220714	12850	12900	13100	12550	384240	4937142900	00	0.00	N	5	-150
582	20220713	13000	12850	13250	12800	145349	1900221150	00	0.00	N	2	200
583	20220712	12800	13200	13300	12750	184853	2388888150	00	0.00	N	5	-600
584	20220711	13400	13500	13700	13350	117470	1584245200	00	0.00	N	5	-50
585	20220708	13450	13500	13800	13350	125385	1702316600	00	0.00	N	2	50
586	20220707	13400	13250	13500	13150	177122	2361330100	00	0.00	N	2	200
587	20220706	13200	13450	13550	13100	226152	3008162800	00	0.00	N	5	-350
588	20220705	13550	13350	13700	13300	219336	2971163100	00	0.00	N	2	200
589	20220704	13350	13300	13500	13050	162721	2154058450	00	0.00	N	2	100
590	20220701	13250	14000	14100	13250	323657	4380433950	00	0.00	N	5	-850
591	20220630	14100	13950	14250	13800	292881	4103234150	00	0.00	N	5	-50
592	20220629	14150	13950	14450	13800	218669	3077788600	00	0.00	N	5	-50
593	20220628	14200	13900	14250	13800	224760	3158260500	00	0.00	N	2	300
594	20220627	13900	13700	14150	13450	281958	3910456350	00	0.00	N	2	300
595	20220624	13600	13850	13850	13400	377022	5128798950	00	0.00	N	5	-150
596	20220623	13750	12850	13750	12850	534787	7202512678	00	0.00	N	2	800
597	20220622	12950	13550	13550	12850	517847	6801825450	00	0.00	N	5	-450
598	20220621	13400	13850	14100	13250	356690	4812749400	00	0.00	N	5	-400
599	20220620	13800	14050	14400	13600	352579	4864986461	00	0.00	N	5	-250
600	20220617	14050	13900	14100	13700	333172	4646517800	00	0.00	N	5	-250
601	20220616	14300	14900	15000	14200	334926	4859460500	00	0.00	N	5	-250
602	20220615	14550	14050	14750	14000	447279	6427785700	00	0.00	N	2	400
603	20220614	14150	13850	14250	13550	874268	12118400100	00	0.00	N	5	-250
604	20220613	14400	14500	14600	14150	596881	8579015800	00	0.00	N	5	-600
605	20220610	15000	15400	15500	14850	637433	9580143900	00	0.00	N	5	-750
606	20220609	15750	15950	16000	15500	377837	5929086900	00	0.00	N	5	-350
607	20220608	16100	16200	16300	15900	233350	3749525700	00	0.00	N	3	0
608	20220607	16100	16700	16700	16050	286966	4662573200	00	0.00	N	5	-600
609	20220603	16700	16700	17050	16550	294932	4949528900	00	0.00	N	2	250
610	20220602	16450	16500	16550	16350	167565	2751877000	00	0.00	N	5	-100
611	20220531	16550	16650	16650	16200	274589	4510845500	00	0.00	N	5	-100
612	20220530	16650	16500	16750	16400	294194	4883175025	00	0.00	N	2	400
613	20220527	16250	16450	16500	16200	341075	5566575000	00	0.00	N	5	-50
614	20220526	16300	16850	16900	16200	267331	4415916000	00	0.00	N	5	-450
615	20220525	16750	16250	17100	16100	385009	6461485950	00	0.00	N	2	550
616	20220524	16200	16750	16850	16200	284760	4651973350	00	0.00	N	5	-700
617	20220523	16900	16750	17000	16600	166541	2797705150	00	0.00	N	2	100
618	20220520	16800	16200	16850	16000	256827	4237839900	00	0.00	N	2	700
619	20220519	16100	16500	16550	16000	478086	7747370900	00	0.00	N	5	-900
620	20220518	17000	17050	17300	16700	264330	4486574250	00	0.00	N	2	100
621	20220517	16900	16950	17150	16750	217519	3688977750	00	0.00	N	2	50
622	20220516	16850	17200	17400	16750	214868	3651127250	00	0.00	N	5	-150