KissMeData/272210/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241120	28250	28450	29150	27050	5261369	147385151550	00	0.00	N	3	0
3	20241119	28250	28500	28950	27500	4160503	117657478150	00	0.00	N	3	0
4	20241118	28250	28650	29100	27750	5175450	146853387200	00	0.00	N	2	150
5	20241115	28100	29000	29450	27400	7519342	212042477050	00	0.00	N	5	-1750
6	20241114	29850	27500	30200	26900	9991093	283472567000	00	0.00	N	2	2950
7	20241113	26900	27150	27950	26100	8230164	223344255050	00	0.00	N	5	-200
8	20241112	27100	26900	28400	26400	14209203	389622114650	00	0.00	N	2	850
9	20241111	26250	23150	26500	22950	16955230	425216555950	00	0.00	N	2	3050
10	20241108	23200	21150	23250	21000	11238352	249742865900	00	0.00	N	2	2000
11	20241107	21200	19770	21500	19550	14544325	302213257880	00	0.00	N	2	1890
12	20241106	19310	18290	19390	18110	4487185	85108519460	00	0.00	N	2	1140
13	20241105	18170	17810	18420	17740	1194671	21638409890	00	0.00	N	2	280
14	20241104	17890	17470	18000	17470	1286650	22892943640	00	0.00	N	2	420
15	20241101	17470	18080	18300	17460	2916702	51690401990	00	0.00	N	5	-790
16	20241031	18260	19110	19260	18260	2803246	52165398690	00	0.00	N	5	-880
17	20241030	19140	19220	19730	18950	2378147	45897553840	00	0.00	N	5	-180
18	20241029	19320	18890	19800	18810	4122398	80357078200	00	0.00	N	2	420
19	20241028	18900	19110	19140	18580	1436357	27019670880	00	0.00	N	5	-170
20	20241025	19070	19310	19740	19000	2025161	39096534970	00	0.00	N	5	-150
21	20241024	19220	18800	19380	18700	2214309	42301004850	00	0.00	N	2	460
22	20241023	18760	19400	19920	18650	4181846	80456243040	00	0.00	N	5	-540
23	20241022	19300	18660	19300	18550	3325890	63223950870	00	0.00	N	2	700
24	20241021	18600	18850	19150	18430	1673471	31437372030	00	0.00	N	5	-70
25	20241018	18670	19020	19040	18510	960596	17967509450	00	0.00	N	5	-210
26	20241017	18880	18700	19070	18420	1983172	37304974600	00	0.00	N	2	260
27	20241016	18620	18280	19110	18060	2763929	51854227510	00	0.00	N	2	320
28	20241015	18300	18300	18360	18080	838588	15283632560	00	0.00	N	2	70
29	20241014	18230	18010	18480	17900	1165937	21244342390	00	0.00	N	2	300
30	20241011	17930	17830	18050	17750	656384	11746069300	00	0.00	N	2	160
31	20241010	17770	18050	18060	17740	1227348	21906140150	00	0.00	N	5	-190
32	20241008	17960	18680	18790	17880	2334396	42351994910	00	0.00	N	5	-790
33	20241007	18750	18240	18940	18020	2694601	50417384090	00	0.00	N	2	670
34	20241004	18080	17890	18230	17730	951007	17139146880	00	0.00	N	2	300
35	20241002	17780	18080	18370	17640	1037466	18490232100	00	0.00	N	5	-100
36	20240930	17880	18140	18290	17880	722104	13010304740	00	0.00	N	5	-240
37	20240927	18120	18580	18810	18020	1361446	24819390570	00	0.00	N	5	-390
38	20240926	18510	18740	18830	18290	1183554	21813218580	00	0.00	N	5	-320
39	20240925	18830	18930	19120	18700	1032217	19496900510	00	0.00	N	2	50
40	20240924	18780	18750	18780	18440	750314	13977298570	00	0.00	N	2	100
41	20240923	18680	19280	19280	18640	809050	15256897770	00	0.00	N	5	-360
42	20240920	19040	18910	19360	18730	1779256	34031217790	00	0.00	N	2	350
43	20240919	18690	18820	19000	18460	783072	14624428940	00	0.00	N	5	-130
44	20240913	18820	18700	18970	18440	1029008	19345746360	00	0.00	N	2	120
45	20240912	18700	17800	18760	17720	2175527	40132324220	00	0.00	N	2	1220
46	20240911	17480	17770	17970	17400	951466	16794054910	00	0.00	N	5	-340
47	20240910	17820	16980	17990	16890	1287629	22591718160	00	0.00	N	2	930
48	20240909	16890	16710	16970	16530	1176064	19757340660	00	0.00	N	5	-320
49	20240906	17210	17840	17890	17200	1131001	19623910690	00	0.00	N	5	-550
50	20240905	17760	18500	18520	17570	1280296	23032484920	00	0.00	N	5	-580
51	20240904	18340	18630	18860	18260	1500488	27739092120	00	0.00	N	5	-870
52	20240903	19210	19020	19400	18990	1405048	26943803070	00	0.00	N	2	310
53	20240902	18900	18750	19020	18510	1221518	22992174600	00	0.00	N	2	270
54	20240830	18630	18200	18640	18160	1025936	18932891290	00	0.00	N	2	570
55	20240829	18060	18350	18380	18040	851118	15437565200	00	0.00	N	5	-390
56	20240828	18450	18500	18850	18250	1029702	19023686020	00	0.00	N	5	-50
57	20240827	18500	18620	18640	18150	936299	17137999650	00	0.00	N	5	-110
58	20240826	18610	18730	18820	18400	649274	12065738550	00	0.00	N	2	80
59	20240823	18530	18210	18650	18200	908641	16733855060	00	0.00	N	2	180
60	20240822	18350	18910	18950	18220	1554711	28701802440	00	0.00	N	5	-470
61	20240821	18820	19000	19010	18590	971460	18218550180	00	0.00	N	5	-110
62	20240820	18930	19230	19240	18780	1534280	29075318950	00	0.00	N	5	-210
63	20240819	19140	19530	19830	19140	1505844	29262387420	00	0.00	N	5	-290
64	20240816	19430	19810	19820	19380	1477925	28865174720	00	0.00	N	5	-180
65	20240814	19610	19280	19730	19020	2429068	47336200730	00	0.00	N	2	520
66	20240813	19090	19390	19920	19010	2749361	53555135250	00	0.00	N	5	-250
67	20240812	19340	19470	19480	19070	1353186	26108997890	00	0.00	N	5	-20
68	20240809	19360	19610	19680	19260	1794797	34830504550	00	0.00	N	5	-130
69	20240808	19490	18990	19490	18680	2016467	38671629910	00	0.00	N	2	410
70	20240807	19080	18500	19250	18360	2435177	46166838900	00	0.00	N	2	740
71	20240806	18340	18470	19140	18000	3355730	62408881880	00	0.00	N	2	70
72	20240805	18270	18450	19200	17090	4186408	77289931370	00	0.00	N	5	-600
73	20240802	18870	18880	19190	18700	2374699	44982667600	00	0.00	N	5	-330
74	20240801	19200	19050	19430	19040	3488066	67046042180	00	0.00	N	2	300
75	20240731	18900	20050	20350	18810	8133405	156708247450	00	0.00	N	5	-1600
76	20240730	20500	22100	23400	19920	11859702	253226734010	00	0.00	N	5	-1300
77	20240729	21800	21300	21950	20900	3101642	66875687550	00	0.00	N	2	500
78	20240726	21300	20250	21650	19840	4574541	95685275960	00	0.00	N	2	1250
79	20240725	20050	22000	22200	19990	6385724	134208642890	00	0.00	N	5	-2200
80	20240724	22250	20300	22750	19950	15603694	342523375820	00	0.00	N	2	2000
81	20240723	20250	19300	20400	19220	2939377	58723658410	00	0.00	N	2	830
82	20240722	19420	19630	19870	18810	1941899	37460816360	00	0.00	N	5	-170
83	20240719	19590	19530	19930	19020	1771001	34536699180	00	0.00	N	2	80
84	20240718	19510	19680	20400	19410	2904670	57661561040	00	0.00	N	5	-170
85	20240717	19680	20350	20500	19630	3035902	60950017880	00	0.00	N	5	-470
86	20240716	20150	19460	20750	19450	8079357	162579153820	00	0.00	N	2	820
87	20240715	19330	18670	19630	18660	5637993	108736726560	00	0.00	N	2	1030
88	20240712	18300	18800	18980	18260	1457070	26845748720	00	0.00	N	5	-500
89	20240711	18800	18990	19080	18740	1280425	24188686670	00	0.00	N	5	-60
90	20240710	18860	19400	19450	18860	2769855	53101233710	00	0.00	N	5	-260
91	20240709	19120	18400	19730	18300	4290549	81750794250	00	0.00	N	2	800
92	20240708	18320	18080	18440	17960	1036762	18902193460	00	0.00	N	2	240
93	20240705	18080	18390	18530	18050	1215972	22169997960	00	0.00	N	5	-90
94	20240704	18170	18090	18370	17970	968135	17580186040	00	0.00	N	2	210
95	20240703	17960	17990	18090	17750	1141776	20451742750	00	0.00	N	2	30
96	20240702	17930	18900	18940	17830	2591929	46919098400	00	0.00	N	5	-770
97	20240701	18700	18880	19280	18650	1840934	34862120900	00	0.00	N	5	-160
98	20240628	18860	18450	18880	18250	1841555	34335752080	00	0.00	N	2	490
99	20240627	18370	18540	18690	18350	1213542	22384017170	00	0.00	N	5	-240
100	20240626	18610	18670	18800	18350	1782887	33066375520	00	0.00	N	5	-110
101	20240625	18720	19100	19830	18700	3723119	70973568290	00	0.00	N	5	-660
102	20240624	19380	18810	19580	18810	3307173	63800832680	00	0.00	N	2	480
103	20240621	18900	21100	21650	18510	9901566	195508561890	00	0.00	N	5	-1400
104	20240620	20300	21000	21000	19630	4214721	84952993870	00	0.00	N	5	-400
105	20240619	20700	21400	21800	20500	5329174	112429092450	00	0.00	N	5	-1000
106	20240618	21700	19500	22450	19350	20346356	441510462430	00	0.00	N	2	2150
107	20240617	19550	18810	19770	18470	3698877	71273298790	00	0.00	N	2	850
108	20240614	18700	18400	18830	18240	1568199	29182866750	00	0.00	N	2	310
109	20240613	18390	18280	18880	18150	2186455	40487609190	00	0.00	N	2	270
110	20240612	18120	17200	18540	17130	2393330	43311657340	00	0.00	N	2	920
111	20240611	17200	17510	17520	17190	748634	12975903260	00	0.00	N	5	-210
112	20240610	17410	17240	17610	17130	900697	15684065180	00	0.00	N	2	180
113	20240607	17230	17110	17650	17110	1247945	21692362970	00	0.00	N	2	410
114	20240605	16820	17450	17590	16810	1766490	30066654310	00	0.00	N	5	-730
115	20240604	17550	17710	17740	17350	841977	14742504210	00	0.00	N	5	-310
116	20240603	17860	17500	18140	17500	1251842	22311768950	00	0.00	N	2	410
117	20240531	17450	17600	17850	17360	947079	16601649330	00	0.00	N	2	30
118	20240530	17420	17760	17900	17360	1222148	21395932090	00	0.00	N	5	-360
119	20240529	17780	18420	18420	17640	1316943	23558004810	00	0.00	N	5	-640
120	20240528	18420	18130	18640	17860	1648039	30322227690	00	0.00	N	2	430
121	20240527	17990	18050	18060	17580	1020219	18201357190	00	0.00	N	2	170
122	20240524	17820	17600	18030	17570	643113	11455825220	00	0.00	N	2	20
123	20240523	17800	17760	17900	17500	741059	13132046810	00	0.00	N	5	-30
124	20240522	17830	18370	18500	17770	1252146	22615169390	00	0.00	N	5	-450
125	20240521	18280	18010	18340	17870	887806	16113056410	00	0.00	N	2	190
126	20240520	18090	17990	18230	17820	803107	14483831460	00	0.00	N	2	90
127	20240517	18000	18860	18940	17960	1794695	32781876460	00	0.00	N	5	-860
128	20240516	18860	19180	19250	18720	1323660	25015031540	00	0.00	N	5	-190
129	20240514	19050	18600	19200	18600	1800174	34257922480	00	0.00	N	2	530
130	20240513	18520	18620	18920	18450	1038885	19370070040	00	0.00	N	5	-150
131	20240510	18670	18730	19060	18540	1072816	20134159650	00	0.00	N	2	60
132	20240509	18610	19050	19140	18610	1368206	25660031130	00	0.00	N	5	-440
133	20240508	19050	19180	19320	18770	1288712	24451681110	00	0.00	N	5	-130
134	20240507	19180	19300	19370	18750	1337404	25633634390	00	0.00	N	2	40
135	20240503	19140	19750	19880	19040	1876156	36165557730	00	0.00	N	5	-550
136	20240502	19690	19740	20150	19370	2303732	45597105590	00	0.00	N	2	10
137	20240430	19680	20150	20400	19520	3329934	66203571790	00	0.00	N	5	-670
138	20240429	20350	20100	20600	19560	5075339	102351435230	00	0.00	N	2	410
139	20240426	19940	18730	20000	18290	10759134	210167949270	00	0.00	N	2	1320
140	20240425	18620	18110	19430	18090	8006544	151047268180	00	0.00	N	2	510
141	20240424	18110	17920	18150	17750	1569782	28211025190	00	0.00	N	2	190
142	20240423	17920	16850	18350	16850	4566472	81771953170	00	0.00	N	2	980
143	20240422	16940	16960	16990	16710	720847	12155343990	00	0.00	N	2	130
144	20240419	16810	16760	17000	16470	1125140	18868623820	00	0.00	N	2	40
145	20240418	16770	16230	16820	16170	664774	11003063590	00	0.00	N	2	550
146	20240417	16220	16320	16450	16200	676383	11020782410	00	0.00	N	5	-60
147	20240416	16280	16500	17060	16180	1196832	19767775680	00	0.00	N	5	-420
148	20240415	16700	17250	17440	16580	1198632	20192541460	00	0.00	N	5	-410
149	20240412	17110	17020	17200	16800	736371	12520274910	00	0.00	N	2	120
150	20240411	16990	16920	17200	16720	896328	15199585590	00	0.00	N	5	-150
151	20240409	17140	17200	17450	17080	888419	15293514850	00	0.00	N	5	-110
152	20240408	17250	17200	17670	17200	973602	16909291230	00	0.00	N	2	60
153	20240405	17190	18240	18400	17170	2405739	42254033440	00	0.00	N	5	-1250
154	20240404	18440	18620	18770	18160	1439473	26569410040	00	0.00	N	5	-70
155	20240403	18510	18470	18990	17880	2736855	50225321000	00	0.00	N	2	40
156	20240402	18470	18300	18640	17820	2440013	44611857640	00	0.00	N	2	180
157	20240401	18290	17200	18490	17200	3846141	69781942700	00	0.00	N	2	1120
158	20240329	17170	17210	17400	17160	700769	12078104780	00	0.00	N	5	-40
159	20240328	17210	17700	17800	17200	1232165	21414849010	00	0.00	N	5	-480
160	20240327	17690	17750	17750	17380	744347	13058592610	00	0.00	N	2	20
161	20240326	17670	17470	17770	17460	976709	17215429150	00	0.00	N	2	300
162	20240325	17370	17870	18020	17370	1302730	23014201270	00	0.00	N	5	-250
163	20240322	17620	17280	17990	17270	1769775	31413717180	00	0.00	N	2	340
164	20240321	17280	17230	17340	17150	644295	11101996480	00	0.00	N	2	140
165	20240320	17140	17460	17500	17120	822766	14185489690	00	0.00	N	5	-310
166	20240319	17450	17700	17930	17200	1121848	19619398230	00	0.00	N	5	-170
167	20240318	17620	17130	17810	17130	1201493	21113162110	00	0.00	N	2	510
168	20240315	17110	17600	17650	17050	977970	16857136300	00	0.00	N	5	-360
169	20240314	17470	17460	17750	17330	1523505	26739870410	00	0.00	N	2	180
170	20240313	17290	17460	17660	17050	1200645	20833747420	00	0.00	N	5	-150
171	20240312	17440	18220	18230	17250	1804215	31586430610	00	0.00	N	5	-550
172	20240311	17990	18010	18450	17720	1545294	28000938550	00	0.00	N	2	50
173	20240308	17940	18270	18440	17690	1811474	32550062510	00	0.00	N	5	-220
174	20240307	18160	18710	19180	17950	4152486	77043052560	00	0.00	N	5	-290
175	20240306	18450	17000	18500	16920	6808647	123906375300	00	0.00	N	2	1330
176	20240305	17120	16550	17120	16420	1252284	21053665550	00	0.00	N	2	570
177	20240304	16550	16660	17050	16540	1193053	19987202260	00	0.00	N	5	-120
178	20240229	16670	17230	17370	16420	1879971	31521548330	00	0.00	N	5	-630
179	20240228	17300	17230	17680	17210	2505376	43605783750	00	0.00	N	2	140
180	20240227	17160	16580	18500	16580	10392586	184090746120	00	0.00	N	2	580
181	20240226	16580	16170	16630	16150	1353626	22270776580	00	0.00	N	2	340
182	20240223	16240	17000	17000	16020	1908243	31127690570	00	0.00	N	5	-600
183	20240222	16840	16810	17150	16610	1573910	26597331250	00	0.00	N	2	190
184	20240221	16650	16670	16790	16430	859367	14233549250	00	0.00	N	2	10
185	20240220	16640	16430	17140	16340	2240277	37673509140	00	0.00	N	2	210
186	20240219	16430	15990	16490	15920	1065306	17366626120	00	0.00	N	2	410
187	20240216	16020	16550	16570	15960	1070837	17319790330	00	0.00	N	5	-440
188	20240215	16460	16620	16750	16270	893341	14681459640	00	0.00	N	5	-40
189	20240214	16500	15630	16870	15500	2095505	34197828120	00	0.00	N	2	650
190	20240213	15850	15600	15940	15580	839170	13223522390	00	0.00	N	2	390
191	20240208	15460	15640	15890	15460	1052765	16466833920	00	0.00	N	2	40
192	20240207	15420	15450	15950	15230	1997149	31215551710	00	0.00	N	2	230
193	20240206	15190	15130	15220	14950	692308	10429851250	00	0.00	N	2	80
194	20240205	15110	15170	15180	14960	580889	8751091140	00	0.00	N	5	-30
195	20240202	15140	15110	15360	15070	964748	14665958700	00	0.00	N	2	30
196	20240201	15110	15350	15500	14960	1436723	21737484580	00	0.00	N	5	-340
197	20240131	15450	15410	15930	15300	963577	15052346370	00	0.00	N	2	40
198	20240130	15410	15500	15650	15370	869564	13437743710	00	0.00	N	5	-10
199	20240129	15420	16410	16500	15370	2609362	41099589680	00	0.00	N	5	-980
200	20240126	16400	16380	16600	16230	1099748	18026832700	00	0.00	N	5	-50
201	20240125	16450	16780	16890	16360	1828091	30283966060	00	0.00	N	5	-420
202	20240124	16870	17350	17380	16740	1985791	33611199450	00	0.00	N	5	-440
203	20240123	17310	18600	18630	17280	2869481	50755358210	00	0.00	N	5	-1250
204	20240122	18560	18760	18770	18300	1051765	19441781960	00	0.00	N	5	-80
205	20240119	18640	19040	19050	18600	981591	18399932170	00	0.00	N	5	-120
206	20240118	18760	18480	19190	18110	1755648	33003460990	00	0.00	N	2	280
207	20240117	18480	18720	18800	18040	1447504	26636681140	00	0.00	N	5	-290
208	20240116	18770	18990	19090	18650	1097769	20697030660	00	0.00	N	5	-80
209	20240115	18850	18600	19000	18330	1404532	26346668540	00	0.00	N	2	370
210	20240112	18480	18640	18980	18400	1484888	27701728560	00	0.00	N	5	-10
211	20240111	18490	18400	18950	18210	2049519	37941388690	00	0.00	N	2	150
212	20240110	18340	17700	18750	17700	3152792	57769795340	00	0.00	N	2	670
213	20240109	17670	17760	17950	17460	1380311	24371448000	00	0.00	N	5	-40
214	20240108	17710	17900	18070	17210	1977353	34916205640	00	0.00	N	5	-140
215	20240105	17850	18680	18810	17570	3051200	54863160060	00	0.00	N	5	-770
216	20240104	18620	19110	19910	18390	3804460	72437497280	00	0.00	N	5	-730
217	20240103	19350	18120	19700	17850	5743028	109307156310	00	0.00	N	2	1190
218	20240102	18160	17470	18590	17470	2979423	54056986320	00	0.00	N	2	800
219	20231228	17360	17220	17500	16960	1063178	18408767990	00	0.00	N	2	140
220	20231227	17220	16790	17370	16790	1117661	19128595530	02	0.00	N	2	530
221	20231226	16690	17200	17280	16690	1016512	17159828270	00	0.00	N	5	-420
222	20231222	17110	16700	17320	16590	1633832	27884707130	00	0.00	N	2	420
223	20231221	16690	16630	16960	16440	941797	15747078870	00	0.00	N	2	100
224	20231220	16590	16200	16600	16190	1050464	17315828240	00	0.00	N	2	470
225	20231219	16120	16210	16300	16070	494336	7987008580	00	0.00	N	5	-90
226	20231218	16210	16000	16230	15960	501718	8090763530	00	0.00	N	2	210
227	20231215	16000	16080	16240	15980	789770	12694461890	00	0.00	N	5	-130
228	20231214	16130	16500	16510	15900	909668	14702836980	00	0.00	N	5	-180
229	20231213	16310	16470	16600	16290	645792	10603853710	00	0.00	N	5	-150
230	20231212	16460	16110	16690	16020	1241412	20437738140	00	0.00	N	2	200
231	20231211	16260	15870	16450	15870	1681166	27297452460	00	0.00	N	2	550
232	20231208	15710	15960	16190	15660	996423	15789429850	00	0.00	N	5	-310
233	20231207	16020	15910	16190	15890	628106	10075704430	00	0.00	N	3	0
234	20231206	16020	16020	16090	15480	1674168	26433314530	00	0.00	N	5	-70
235	20231205	16090	16440	16800	15990	1625773	26541602690	00	0.00	N	5	-120
236	20231204	16210	16360	16420	15850	1145000	18643101920	00	0.00	N	5	-40
237	20231201	16250	15960	16410	15870	1300052	21192142640	00	0.00	N	2	150
238	20231130	16100	15810	16310	15730	1622464	26181075300	00	0.00	N	2	320
239	20231129	15780	15170	15850	15170	1108752	17374608470	00	0.00	N	2	500
240	20231128	15280	15290	15530	15220	768093	11820279460	00	0.00	N	2	130
241	20231127	15150	15750	15830	15150	1342235	20609570350	00	0.00	N	5	-650
242	20231124	15800	15650	15910	15470	1203485	18910779570	00	0.00	N	2	200
243	20231123	15600	15090	15720	15000	2110406	32591413720	00	0.00	N	2	690
244	20231122	14910	14580	15000	14550	839785	12495775610	00	0.00	N	2	310
245	20231121	14600	14840	14840	14470	730162	10691593300	00	0.00	N	5	-170
246	20231120	14770	14730	14880	14660	420292	6224434430	00	0.00	N	5	-10
247	20231117	14780	14870	14880	14580	637791	9394852690	00	0.00	N	5	-110
248	20231116	14890	14990	15100	14550	976417	14468784320	00	0.00	N	5	-80
249	20231115	14970	14610	15000	14490	1227308	18201323070	00	0.00	N	2	410
250	20231114	14560	14450	14590	14290	618780	8959195230	00	0.00	N	2	260
251	20231113	14300	14400	14650	14150	855538	12313268290	00	0.00	N	2	30
252	20231110	14270	14150	14360	14040	759968	10815072820	00	0.00	N	5	-20
253	20231109	14290	13600	14480	13580	1995783	28316876410	00	0.00	N	2	620
254	20231108	13670	13890	13950	13600	698855	9612486200	00	0.00	N	5	-160
255	20231107	13830	13600	13950	13470	1057804	14565706670	00	0.00	N	2	130
256	20231106	13700	13870	13870	13350	1219988	16593311960	00	0.00	N	2	60
257	20231103	13640	13410	13740	13410	1404901	19120523220	00	0.00	N	2	340
258	20231102	13300	13170	13350	12920	1267148	16697119920	00	0.00	N	2	310
259	20231101	12990	12870	13280	12840	1484431	19356043000	00	0.00	N	2	290
260	20231031	12700	13170	13500	12600	2929654	38221280900	00	0.00	N	5	-270
261	20231030	12970	11740	13190	11740	3203387	41063848980	00	0.00	N	2	1230
262	20231027	11740	11830	11880	11650	430972	5069880420	00	0.00	N	5	-100
263	20231026	11840	12200	12450	11800	846732	10190401450	00	0.00	N	5	-610
264	20231025	12450	12030	12570	12030	1026626	12725747260	00	0.00	N	2	440
265	20231024	12010	12400	12430	11740	738463	8832761240	00	0.00	N	5	-360
266	20231023	12370	11770	12420	11730	763117	9260644100	00	0.00	N	2	430
267	20231020	11940	11970	12310	11930	498546	5994337020	00	0.00	N	5	-260
268	20231019	12200	12430	12460	12170	531341	6510704560	00	0.00	N	5	-320
269	20231018	12520	12650	12890	12490	418570	5288605880	00	0.00	N	5	-60
270	20231017	12580	12800	12880	12520	505485	6392232600	00	0.00	N	5	-100
271	20231016	12680	12850	13040	12600	1042235	13364506300	00	0.00	N	5	-80
272	20231013	12760	12450	12830	12350	809769	10216851130	00	0.00	N	2	190
273	20231012	12570	12600	12690	12440	571089	7162825830	00	0.00	N	2	50
274	20231011	12520	12490	12560	12000	918489	11328175050	00	0.00	N	3	0
275	20231010	12520	12270	13070	12230	2270997	28582814390	00	0.00	N	2	800
276	20231006	11720	11670	11850	11530	655178	7652249910	00	0.00	N	3	0
277	20231005	11720	11950	12050	11690	505729	5998083880	00	0.00	N	5	-220
278	20231004	11940	12190	12200	11850	633630	7591210620	00	0.00	N	5	-330
279	20230927	12270	12080	12300	12050	374597	4575720230	00	0.00	N	2	70
280	20230926	12200	12330	12490	12190	369505	4530646480	00	0.00	N	5	-130
281	20230925	12330	12300	12490	12260	317352	3923168580	00	0.00	N	5	-70
282	20230922	12400	12300	12460	12110	400982	4942882770	00	0.00	N	2	10
283	20230921	12390	12530	12640	12380	460830	5750905930	00	0.00	N	5	-160
284	20230920	12550	12550	12620	12400	450980	5643446760	00	0.00	N	3	0
285	20230919	12550	12960	12970	12470	1266260	15942522940	00	0.00	N	5	-350
286	20230918	12900	13050	13160	12890	627986	8141430670	00	0.00	N	5	-180
287	20230915	13080	13260	13430	13010	946858	12443302100	00	0.00	N	5	-120
288	20230914	13200	12920	13200	12900	917906	11980291850	00	0.00	N	2	390
289	20230913	12810	13100	13100	12760	1023340	13160265560	00	0.00	N	5	-290
290	20230912	13100	13620	13620	13080	984669	13020329820	00	0.00	N	5	-450
291	20230911	13550	13420	13790	13420	1008121	13707882570	00	0.00	N	2	240
292	20230908	13310	13190	13390	13130	487679	6481566180	00	0.00	N	2	190
293	20230907	13120	13640	13640	13100	1193130	15836007870	00	0.00	N	5	-520
294	20230906	13640	13580	13990	13500	1231362	16924236660	00	0.00	N	2	140
295	20230905	13500	13420	13550	13360	571720	7695827820	00	0.00	N	2	110
296	20230904	13390	13260	13500	13260	520306	6958375770	00	0.00	N	2	140
297	20230901	13250	13440	13550	13210	739903	9887869720	00	0.00	N	5	-180
298	20230831	13430	13530	13670	13310	807615	10861969110	00	0.00	N	2	30
299	20230830	13400	13650	13670	13310	875107	11748835060	00	0.00	N	5	-100
300	20230829	13500	13500	13570	13370	479275	6450793220	00	0.00	N	2	80
301	20230828	13420	13150	13470	13150	572855	7641757700	00	0.00	N	2	260
302	20230825	13160	13120	13510	13050	548831	7252784750	00	0.00	N	5	-70
303	20230824	13230	13230	13350	13000	614008	8088845430	00	0.00	N	2	100
304	20230823	13130	13080	13290	13040	423412	5576192710	00	0.00	N	2	50
305	20230822	13080	13270	13340	12860	998678	13074449640	00	0.00	N	5	-210
306	20230821	13290	13260	13550	13260	416556	5559210300	00	0.00	N	2	50
307	20230818	13240	13160	13400	13080	689894	9117782860	00	0.00	N	5	-130
308	20230817	13370	13320	13390	13060	671933	8894710870	00	0.00	N	2	20
309	20230816	13350	14000	14060	13300	1375280	18587070550	00	0.00	N	5	-750
310	20230814	14100	14460	14460	14080	637062	9013418550	00	0.00	N	5	-340
311	20230811	14440	14260	14530	14200	450481	6476745510	00	0.00	N	2	270
312	20230810	14170	14530	14540	14170	958014	13698539890	00	0.00	N	5	-390
313	20230809	14560	14710	14720	14510	523985	7635429040	00	0.00	N	5	-160
314	20230808	14720	14950	15030	14620	498177	7355343070	00	0.00	N	5	-180
315	20230807	14900	14850	15190	14760	664186	9957044100	00	0.00	N	2	60
316	20230804	14840	14770	15080	14760	491411	7327088480	00	0.00	N	2	40
317	20230803	14800	15070	15130	14690	814736	12102888790	00	0.00	N	5	-340
318	20230802	15140	15400	15660	15040	1038806	15885635590	00	0.00	N	5	-340
319	20230801	15480	15260	15730	15020	1735287	26833712770	00	0.00	N	2	280
320	20230731	15200	14420	15380	14410	1942655	29180439870	00	0.00	N	2	930
321	20230728	14270	14650	14690	14100	1493911	21367584090	00	0.00	N	5	-530
322	20230727	14800	15210	15940	14510	4788876	72579366070	00	0.00	N	2	150
323	20230726	14650	15360	15360	14410	1936074	28824837010	00	0.00	N	5	-690
324	20230725	15340	14890	15490	14890	1809281	27658097980	00	0.00	N	2	420
325	20230724	14920	15010	15080	14600	1204740	17947857630	00	0.00	N	5	-40
326	20230721	14960	14810	15130	14810	1262246	18951177860	00	0.00	N	2	80
327	20230720	14880	14650	15090	14650	1405657	20964035740	00	0.00	N	2	180
328	20230719	14700	15020	15120	14680	2011671	29819391480	00	0.00	N	5	-300
329	20230718	15000	15510	15610	14940	2751655	41633159060	00	0.00	N	5	-600
330	20230717	15600	17350	17350	15490	5556246	87900046010	00	0.00	N	5	-1700
331	20230714	17300	17300	17690	17080	3419091	59598696010	00	0.00	N	2	50
332	20230713	17250	17300	17600	17020	2701937	46808035680	00	0.00	N	5	-200
333	20230712	17450	17070	17500	16800	4644305	79977109010	00	0.00	N	2	230
334	20230711	17220	15450	17720	15310	15724665	265955705870	00	0.00	N	2	1980
335	20230710	15240	15200	15500	14960	1930538	29530929920	00	0.00	N	2	260
336	20230707	14980	14640	15160	14510	1134500	16837434570	00	0.00	N	2	340
337	20230706	14640	14590	14840	14510	618200	9069616220	00	0.00	N	2	50
338	20230705	14590	14730	14730	14520	422749	6183713830	00	0.00	N	5	-100
339	20230704	14690	14530	14700	14410	480718	7012487790	00	0.00	N	2	110
340	20230703	14580	14800	14810	14450	525261	7663201230	00	0.00	N	5	-20
341	20230630	14600	14250	14750	14250	970865	14163670290	00	0.00	N	2	370
342	20230629	14230	13990	14670	13870	1332257	19091873800	00	0.00	N	2	540
343	20230628	13690	14020	14030	13680	515282	7109160000	00	0.00	N	5	-220
344	20230627	13910	14080	14090	13840	464734	6474097510	00	0.00	N	5	-160
345	20230626	14070	14120	14210	13850	517045	7258630200	00	0.00	N	5	-50
346	20230623	14120	14870	14870	14060	1016849	14561753060	00	0.00	N	5	-680
347	20230622	14800	14720	14960	14720	564564	8367641870	00	0.00	N	5	-100
348	20230621	14900	15200	15440	14810	945026	14250476040	00	0.00	N	5	-350
349	20230620	15250	15360	15370	15020	990891	15076691800	00	0.00	N	5	-110
350	20230619	15360	14800	15500	14800	3219736	49143644320	00	0.00	N	2	590
351	20230616	14770	14500	14870	14500	1081666	15913354300	00	0.00	N	2	370
352	20230615	14400	14500	14600	14280	473691	6821998860	00	0.00	N	5	-50
353	20230614	14450	14270	14600	14240	676906	9762151170	00	0.00	N	2	290
354	20230613	14160	14320	14370	14050	584288	8269297870	00	0.00	N	5	-140
355	20230612	14300	14470	14640	14220	395615	5693092210	00	0.00	N	5	-80
356	20230609	14380	14450	14450	14260	389057	5593226670	00	0.00	N	2	40
357	20230608	14340	14390	14420	14210	299867	4291880720	00	0.00	N	2	30
358	20230607	14310	14200	14470	14200	354355	5084343680	00	0.00	N	2	120
359	20230605	14190	14390	14460	14140	343162	4881732520	00	0.00	N	5	-190
360	20230602	14380	14070	14410	14010	410289	5859279900	00	0.00	N	2	330
361	20230601	14050	14190	14370	14000	326336	4609042830	00	0.00	N	5	-30
362	20230531	14080	14020	14160	13940	546601	7681257080	00	0.00	N	2	80
363	20230530	14000	14030	14180	14000	394731	5547950360	00	0.00	N	2	40
364	20230526	13960	14530	14590	13930	572643	8087386050	00	0.00	N	5	-330
365	20230525	14290	14400	14400	14030	385843	5492143130	00	0.00	N	5	-200
366	20230524	14490	14480	14610	14360	329726	4767102170	00	0.00	N	2	10
367	20230523	14480	14750	14800	14400	414783	6018800480	00	0.00	N	5	-170
368	20230522	14650	14690	14950	14550	600598	8849943790	00	0.00	N	5	-40
369	20230519	14690	14490	14700	14380	902597	13160431430	00	0.00	N	2	360
370	20230518	14330	13950	14350	13830	798800	11283002570	00	0.00	N	2	660
371	20230517	13670	13780	13930	13610	389042	5347645770	00	0.00	N	5	-180
372	20230516	13850	13910	13990	13740	206838	2864445430	00	0.00	N	5	-40
373	20230515	13890	13930	14140	13850	295102	4115049760	00	0.00	N	5	-150
374	20230512	14040	14250	14250	13880	339262	4752676240	00	0.00	N	5	-210
375	20230511	14250	13860	14300	13860	471848	6695094790	00	0.00	N	2	440
376	20230510	13810	14110	14160	13790	387608	5401183470	00	0.00	N	5	-240
377	20230509	14050	14240	14300	13880	401832	5652415710	00	0.00	N	5	-180
378	20230508	14230	14180	14520	14180	381077	5477624630	00	0.00	N	2	80
379	20230504	14150	14300	14400	14070	353115	5017237040	00	0.00	N	5	-150
380	20230503	14300	14370	14540	14190	414976	5946951870	00	0.00	N	5	-100
381	20230502	14400	14020	14500	14020	387321	5551821270	00	0.00	N	2	260
382	20230428	14140	14700	14790	14120	743001	10608582050	00	0.00	N	5	-550
383	20230427	14690	14410	14780	14040	917692	13257469560	00	0.00	N	2	240
384	20230426	14450	14920	14920	14100	1228188	17651823140	00	0.00	N	5	-470
385	20230425	14920	14780	15380	14700	1810001	27267915480	00	0.00	N	2	280
386	20230424	14640	14520	15200	14510	1013218	14997332430	00	0.00	N	2	190
387	20230421	14450	15100	15140	14360	1071273	15633539950	00	0.00	N	5	-600
388	20230420	15050	14850	15700	14750	2989097	45738381280	00	0.00	N	2	210
389	20230419	14840	14800	14970	14540	724231	10733326620	00	0.00	N	5	-30
390	20230418	14870	14960	15090	14610	1163681	17351943240	00	0.00	N	2	30
391	20230417	14840	14560	14950	14550	1021699	15081334980	00	0.00	N	2	370
392	20230414	14470	14700	14750	14300	773401	11166387690	00	0.00	N	5	-230
393	20230413	14700	14590	14760	14350	598690	8729859620	00	0.00	N	2	170
394	20230412	14530	14430	14810	14370	755005	11012452420	00	0.00	N	2	110
395	20230411	14420	14550	14690	14070	767428	10994711410	00	0.00	N	5	-20
396	20230410	14440	14200	14540	14050	842415	12084207220	00	0.00	N	2	190
397	20230407	14250	14260	14320	14010	857892	12142294520	00	0.00	N	3	0
398	20230406	14250	14630	14670	14250	944085	13547988700	00	0.00	N	5	-350
399	20230405	14600	14320	14760	14090	1421166	20611144470	00	0.00	N	2	300
400	20230404	14300	14390	14810	14200	1765129	25547805600	00	0.00	N	2	170
401	20230403	14130	13920	14170	13680	1390506	19483510150	00	0.00	N	2	270
402	20230331	13860	13430	13990	13310	2356691	32476238500	00	0.00	N	2	630
403	20230330	13230	12720	13450	12530	1600741	20947694670	00	0.00	N	2	600
404	20230329	12630	12400	12640	12270	694552	8681066590	00	0.00	N	2	240
405	20230328	12390	11800	12430	11800	1041308	12692153860	00	0.00	N	2	660
406	20230327	11730	11690	11870	11580	530914	6204763700	00	0.00	N	2	20
407	20230324	11710	11720	11790	11640	401638	4698351670	00	0.00	N	3	0
408	20230323	11710	11890	11940	11670	597260	7011792850	00	0.00	N	5	-170
409	20230322	11880	12260	12260	11850	723616	8650124860	00	0.00	N	5	-320
410	20230321	12200	12250	12490	12170	341036	4180982190	00	0.00	N	5	-30
411	20230320	12230	12170	12630	12160	569269	7041724370	00	0.00	N	2	60
412	20230317	12170	12170	12290	12070	406170	4952078460	00	0.00	N	2	70
413	20230316	12100	12040	12110	11860	397997	4780070330	00	0.00	N	5	-60
414	20230315	12160	12080	12240	12050	416830	5067302830	00	0.00	N	2	210
415	20230314	11950	12260	12260	11900	560261	6750461880	00	0.00	N	5	-310
416	20230313	12260	12000	12280	11880	468124	5654220810	00	0.00	N	2	120
417	20230310	12140	12300	12350	12100	487844	5943064080	00	0.00	N	5	-270
418	20230309	12410	12400	12530	12290	460792	5712691690	00	0.00	N	5	-20
419	20230308	12430	12700	12700	12420	501677	6282257800	00	0.00	N	5	-330
420	20230307	12760	12720	12920	12680	739900	9482767870	00	0.00	N	2	80
421	20230306	12680	12700	12790	12530	597611	7551608520	00	0.00	N	2	190
422	20230303	12490	12430	12530	12300	499373	6204612140	00	0.00	N	2	140
423	20230302	12350	12370	12510	12300	549858	6814330750	00	0.00	N	5	-20
424	20230228	12370	12400	12590	12300	679059	8415180350	00	0.00	N	5	-30
425	20230227	12400	12460	12500	12120	955030	11778029290	00	0.00	N	5	-180
426	20230224	12580	13730	13730	12550	2749428	35444044840	00	0.00	N	5	-1150
427	20230223	13730	13000	13930	12950	1747408	23669825890	00	0.00	N	2	860
428	20230222	12870	13020	13130	12820	856217	11060706400	00	0.00	N	5	-240
429	20230221	13110	13290	13390	13080	534982	7054624200	00	0.00	N	5	-150
430	20230220	13260	13320	13480	13040	411723	5449937940	00	0.00	N	5	-60
431	20230217	13320	13090	13390	13030	600637	7967841050	00	0.00	N	2	70
432	20230216	13250	13300	13530	13070	835687	11087557430	00	0.00	N	2	40
433	20230215	13210	13700	13720	13130	912130	12195442820	00	0.00	N	5	-460
434	20230214	13670	13670	13910	13540	709579	9737459330	00	0.00	N	2	20
435	20230213	13650	13790	13840	13460	653917	8904882960	00	0.00	N	5	-130
436	20230210	13780	13650	14240	13350	1517710	21020476370	00	0.00	N	2	140
437	20230209	13640	13710	13950	13500	821795	11280000910	00	0.00	N	5	-100
438	20230208	13740	13720	13780	13510	649717	8884850470	00	0.00	N	2	100
439	20230207	13640	13800	13900	13550	717896	9830451800	00	0.00	N	5	-160
440	20230206	13800	13620	13960	13480	924303	12758337050	00	0.00	N	2	40
441	20230203	13760	13930	13940	13400	1150185	15701266360	00	0.00	N	5	-140
442	20230202	13900	13700	14060	13560	2059749	28550279620	00	0.00	N	2	440
443	20230201	13460	13500	13600	13170	1424189	19077892570	00	0.00	N	2	110
444	20230131	13350	12810	13430	12690	1791326	23680649590	00	0.00	N	2	550
445	20230130	12800	12900	13160	12680	1208925	15600405230	00	0.00	N	2	50
446	20230127	12750	12760	12970	12560	1150869	14689564980	00	0.00	N	2	70
447	20230126	12680	12020	12700	12020	1616974	20155852200	00	0.00	N	2	670
448	20230125	12010	12250	12350	11960	1056120	12747723620	00	0.00	N	5	-190
449	20230120	12200	12150	12250	11950	699065	8490377950	00	0.00	N	5	-50
450	20230119	12250	12400	12450	11800	1379193	16739996200	00	0.00	N	5	-50
451	20230118	12300	12800	12900	12150	2006688	24948390350	00	0.00	N	5	-450
452	20230117	12750	11700	13250	11700	5947201	75685463650	00	0.00	N	2	1100
453	20230116	11650	11700	11900	11500	660166	7709920550	00	0.00	N	2	50
454	20230113	11600	11650	11800	11500	568275	6604397450	00	0.00	N	3	0
455	20230112	11600	11550	11900	11450	826234	9641682300	00	0.00	N	2	200
456	20230111	11400	11350	11550	11300	475489	5424331400	00	0.00	N	2	100
457	20230110	11300	11300	11450	11150	634757	7177725550	00	0.00	N	2	50
458	20230109	11250	10800	11300	10700	769581	8540580950	00	0.00	N	2	650
459	20230106	10600	10450	10700	10400	282191	2991691300	00	0.00	N	2	150
460	20230105	10450	10700	10800	10400	348125	3667990450	00	0.00	N	5	-250
461	20230104	10700	10300	10750	10200	327381	3461020100	00	0.00	N	2	300
462	20230103	10400	10350	10650	10200	437537	4545268050	00	0.00	N	5	-50
463	20230102	10450	10650	10750	10350	268630	2829558650	00	0.00	N	5	-100
464	20221229	10550	10900	11050	10550	549109	5868422050	00	0.00	N	5	-400
465	20221228	10950	11100	11400	10900	508039	5644348300	02	0.00	N	5	-300
466	20221227	11250	10900	11350	10900	580239	6442516500	00	0.00	N	2	350
467	20221226	10900	10900	10950	10700	358604	3876148500	00	0.00	N	3	0
468	20221223	10900	11050	11150	10850	393050	4304226950	00	0.00	N	5	-250
469	20221222	11150	11300	11350	11100	267027	2987250550	00	0.00	N	5	-50
470	20221221	11200	11250	11350	11050	259774	2904826750	00	0.00	N	2	100
471	20221220	11100	11300	11500	11050	521399	5863408150	00	0.00	N	5	-200
472	20221219	11300	11100	11300	11000	234379	2621407150	00	0.00	N	2	200
473	20221216	11100	11250	11350	11050	266297	2975802900	00	0.00	N	5	-150
474	20221215	11250	11350	11600	11200	344858	3934155650	00	0.00	N	5	-100
475	20221214	11350	11350	11400	11200	300066	3386454650	00	0.00	N	2	50
476	20221213	11300	11350	11400	11200	312183	3523107800	00	0.00	N	2	50
477	20221212	11250	10900	11300	10800	433580	4810954150	00	0.00	N	2	300
478	20221209	10950	10850	10950	10700	278447	3013477300	00	0.00	N	2	250
479	20221208	10700	10800	10950	10600	556726	5959525050	00	0.00	N	5	-250
480	20221207	10950	10800	11000	10600	454413	4914106600	00	0.00	N	2	50
481	20221206	10900	11050	11100	10900	424038	4655303900	00	0.00	N	5	-300
482	20221205	11200	11350	11400	11050	524440	5852873050	00	0.00	N	5	-150
483	20221202	11350	11650	11650	11250	618626	7025310200	00	0.00	N	5	-300
484	20221201	11650	11600	11750	11550	437961	5086225850	00	0.00	N	2	150
485	20221130	11500	11550	11650	11400	447014	5138617650	00	0.00	N	5	-50
486	20221129	11550	11350	11600	11300	293936	3380194500	00	0.00	N	2	150
487	20221128	11400	11600	11800	11350	417912	4816546600	00	0.00	N	5	-200
488	20221125	11600	11700	11800	11550	236758	2753247400	00	0.00	N	5	-100
489	20221124	11700	11700	11800	11650	265692	3113860900	00	0.00	N	2	50
490	20221123	11650	11700	11750	11450	373182	4338054350	00	0.00	N	2	50
491	20221122	11600	11700	11800	11550	417783	4860961450	00	0.00	N	5	-100
492	20221121	11700	11850	11850	11550	420938	4912511200	00	0.00	N	5	-50
493	20221118	11750	11750	12000	11650	443176	5243727200	00	0.00	N	3	0
494	20221117	11750	12050	12250	11700	555790	6620488350	00	0.00	N	5	-250
495	20221116	12000	12350	12400	11900	675012	8136122950	00	0.00	N	5	-200
496	20221115	12200	11700	12600	11650	1303810	15921295350	00	0.00	N	2	500
497	20221114	11700	11800	11900	11650	460088	5402455300	00	0.00	N	5	-100
498	20221111	11800	11800	11900	11600	513644	6030047000	00	0.00	N	2	300
499	20221110	11500	11600	11800	11450	594430	6871676100	00	0.00	N	5	-200
500	20221109	11700	11650	11900	11600	428206	5026653050	00	0.00	N	2	100
501	20221108	11600	11550	11650	11450	291726	3380736750	00	0.00	N	2	100
502	20221107	11500	11750	11850	11400	505592	5855769900	00	0.00	N	5	-100
503	20221104	11600	11550	11750	11450	391027	4546913650	00	0.00	N	3	0
504	20221103	11600	11400	11750	11300	625222	7212030500	00	0.00	N	2	50
505	20221102	11550	11650	11900	11450	912153	10611939400	00	0.00	N	3	0
506	20221101	11550	11150	11650	11100	709410	8102458700	00	0.00	N	2	400
507	20221031	11150	11050	11150	10800	524611	5766058850	00	0.00	N	2	100
508	20221028	11050	11150	11400	11000	466939	5205750550	00	0.00	N	5	-100
509	20221027	11150	11050	11250	10900	641770	7118812050	00	0.00	N	2	150
510	20221026	11000	11100	11250	10950	420814	4666797350	00	0.00	N	5	-50
511	20221025	11050	11200	11250	11000	300676	3329974000	00	0.00	N	5	-100
512	20221024	11150	11100	11350	11100	501971	5632555200	00	0.00	N	2	250
513	20221021	10900	10950	11050	10800	298411	3256594450	00	0.00	N	5	-50
514	20221020	10950	11050	11200	10800	436096	4807943500	00	0.00	N	3	0
515	20221019	10950	11200	11300	10900	585105	6489690800	00	0.00	N	5	-200
516	20221018	11150	11250	11350	11000	584779	6496154550	00	0.00	N	2	100
517	20221017	11050	10600	11250	10350	826275	8973930900	00	0.00	N	2	400
518	20221014	10650	10400	10750	10400	564835	5976789500	00	0.00	N	2	400
519	20221013	10250	10850	10850	10150	998663	10306673250	00	0.00	N	5	-650
520	20221012	10900	10700	10950	10500	456802	4913749350	00	0.00	N	2	100
521	20221011	10800	10950	11200	10750	617035	6718043300	00	0.00	N	5	-300
522	20221007	11100	11200	11200	10900	590317	6528844100	00	0.00	N	5	-150
523	20221006	11250	11200	11350	11100	395902	4441767600	00	0.00	N	2	150
524	20221005	11100	11350	11500	10900	855578	9535882800	00	0.00	N	5	-50
525	20221004	11150	11300	11500	11000	925165	10386037700	00	0.00	N	2	100
526	20220930	11050	10750	11200	10650	746664	8184408900	00	0.00	N	2	50
527	20220929	11000	11350	11650	10900	1301746	14645496200	00	0.00	N	5	-200
528	20220928	11200	12050	12050	10950	2538341	28806013550	00	0.00	N	5	-900
529	20220927	12100	12100	12250	11500	1587442	18892674200	00	0.00	N	5	-200
530	20220926	12300	13050	13200	12200	1939759	24333870750	00	0.00	N	5	-950
531	20220923	13250	13750	13900	13100	689462	9213586450	00	0.00	N	5	-500
532	20220922	13750	13800	14000	13500	394305	5424887300	00	0.00	N	5	-100
533	20220921	13850	13850	14100	13700	447895	6207386050	00	0.00	N	5	-150
534	20220920	14000	13950	14150	13800	438247	6115822850	00	0.00	N	2	150
535	20220919	13850	14200	14350	13800	524706	7340998950	00	0.00	N	5	-250
536	20220916	14100	14500	14500	14100	644032	9166752950	00	0.00	N	5	-500
537	20220915	14600	14750	15150	14550	595683	8816689750	00	0.00	N	5	-150
538	20220914	14750	14400	14850	14300	497853	7261313950	00	0.00	N	5	-50
539	20220913	14800	15150	15300	14450	905950	13359752450	00	0.00	N	5	-150
540	20220908	14950	15250	15300	14800	726353	10936086750	00	0.00	N	5	-50
541	20220907	15000	15600	16150	14950	1727091	26746166350	00	0.00	N	5	-450
542	20220906	15450	15500	15750	15300	449389	6970412050	00	0.00	N	2	50
543	20220905	15400	15200	15700	14950	795310	12242636200	00	0.00	N	2	250
544	20220902	15150	15700	15800	15100	967302	14810031800	00	0.00	N	5	-450
545	20220901	15600	15450	16200	15350	1971291	31270277750	00	0.00	N	2	50
546	20220831	15550	15350	15650	14900	896806	13720374200	00	0.00	N	2	150
547	20220830	15400	15750	16000	15300	1113487	17414540150	00	0.00	N	5	-100
548	20220829	15500	15350	16050	15100	1452269	22718173650	00	0.00	N	5	-300
549	20220826	15800	15250	16000	15050	2034636	31894635150	00	0.00	N	2	700
550	20220825	15100	15500	15500	15100	580373	8819866000	00	0.00	N	5	-200
551	20220824	15300	15000	15550	14950	1163723	17811539900	00	0.00	N	2	400
552	20220823	14900	14750	15250	14700	506918	7562076700	00	0.00	N	3	0
553	20220822	14900	15000	15050	14800	335874	5001693600	00	0.00	N	5	-200
554	20220819	15100	15400	15650	15050	486250	7454149750	00	0.00	N	5	-200
555	20220818	15300	15000	15400	14850	475042	7240871250	00	0.00	N	2	300
556	20220817	15000	15200	15400	14950	464875	7004896100	00	0.00	N	5	-250
557	20220816	15250	15300	15600	15250	506978	7808892400	00	0.00	N	3	0
558	20220812	15250	15500	15700	15200	501447	7716634250	00	0.00	N	5	-250
559	20220811	15500	15400	15550	15200	606827	9349996450	00	0.00	N	2	150
560	20220810	15350	15400	15700	15250	570394	8819223350	00	0.00	N	3	0
561	20220809	15350	15300	15650	15050	1099335	16954126000	00	0.00	N	3	0
562	20220808	15350	14550	15500	14400	1327266	20048290300	00	0.00	N	2	800
563	20220805	14550	14400	14600	14300	480264	6968996750	00	0.00	N	2	250
564	20220804	14300	14500	14650	14300	448829	6460130500	00	0.00	N	5	-100
565	20220803	14400	14600	14750	14300	620539	9014519000	00	0.00	N	5	-200
566	20220802	14600	14200	15300	14150	2380538	35266875950	00	0.00	N	2	450
567	20220801	14150	14650	14750	14150	978158	14084070850	00	0.00	N	5	-400
568	20220729	14550	14250	14850	13800	2462040	35528213650	00	0.00	N	2	350
569	20220728	14200	14300	14550	14050	618375	8825345250	00	0.00	N	2	150
570	20220727	14050	14000	14100	13800	299351	4184851100	00	0.00	N	2	50
571	20220726	14000	14100	14350	13850	607093	8533521650	00	0.00	N	5	-50
572	20220725	14050	13600	14500	13450	1298080	18195319600	00	0.00	N	2	550
573	20220722	13500	13150	13700	13100	906063	12159552200	00	0.00	N	2	400
574	20220721	13100	13000	13150	12900	255795	3337173850	00	0.00	N	2	100
575	20220720	13000	13250	13250	12900	327104	4259398650	00	0.00	N	2	50
576	20220719	12950	13100	13450	12950	860138	11339627800	00	0.00	N	2	50
577	20220718	12900	12450	12900	12400	521820	6636146150	00	0.00	N	2	650
578	20220715	12250	12450	12550	11950	383157	4690047300	00	0.00	N	5	-150
579	20220714	12400	12250	12650	12200	396802	4946747300	00	0.00	N	2	50
580	20220713	12350	12250	12450	12100	310739	3824186500	00	0.00	N	2	150
581	20220712	12200	12850	12850	12100	740900	9130685850	00	0.00	N	5	-650
582	20220711	12850	12850	13000	12700	345875	4441769400	00	0.00	N	2	50
583	20220708	12800	13050	13200	12800	502955	6507787050	00	0.00	N	5	-50
584	20220707	12850	13000	13050	12600	598631	7680555600	00	0.00	N	3	0
585	20220706	12850	13200	13350	12850	486781	6345579200	00	0.00	N	5	-500
586	20220705	13350	13600	13800	13200	714762	9519224750	00	0.00	N	5	-250
587	20220704	13600	14300	14300	13350	488105	6665663100	00	0.00	N	5	-550
588	20220701	14150	14050	14450	13950	435877	6190290500	00	0.00	N	2	200
589	20220630	13950	14150	14350	13850	413812	5812539950	00	0.00	N	5	-200
590	20220629	14150	13950	14300	13850	426226	6034106950	00	0.00	N	3	0
591	20220628	14150	13900	14400	13750	381394	5384405550	00	0.00	N	2	250
592	20220627	13900	13750	13950	13550	419099	5791273650	00	0.00	N	2	200
593	20220624	13700	12750	13750	12750	572207	7691291100	00	0.00	N	2	750
594	20220623	12950	13100	13500	12750	800225	10544575900	00	0.00	N	5	-200
595	20220622	13150	14550	14550	13150	1098176	14967147000	00	0.00	N	5	-1150
596	20220621	14300	14250	14550	14050	575690	8233092800	00	0.00	N	2	50
597	20220620	14250	15050	15050	14100	553178	8000037250	00	0.00	N	5	-350
598	20220617	14600	14200	14850	14150	611495	8900611450	00	0.00	N	3	0
599	20220616	14600	14800	15100	14550	663594	9850544450	00	0.00	N	5	-200
600	20220615	14800	15400	15550	14750	724069	10840546900	00	0.00	N	5	-750
601	20220614	15550	15850	16000	15200	925346	14306854050	00	0.00	N	5	-500
602	20220613	16050	16400	16450	15900	786127	12711353700	00	0.00	N	5	-450
603	20220610	16500	16500	17100	16350	1518159	25430937750	00	0.00	N	3	0
604	20220609	16500	16050	16500	16000	962019	15780631400	00	0.00	N	2	450
605	20220608	16050	16500	16550	16050	413845	6735507300	00	0.00	N	5	-250
606	20220607	16300	16300	16600	16150	965551	15834726700	00	0.00	N	2	100
607	20220603	16200	16150	16200	15900	381854	6146248600	00	0.00	N	2	100
608	20220602	16100	15850	16150	15700	488648	7838977850	00	0.00	N	2	250
609	20220531	15850	15900	16000	15750	618950	9826509050	00	0.00	N	3	0
610	20220530	15850	15950	16050	15800	285794	4542138600	00	0.00	N	2	50
611	20220527	15800	15900	15950	15750	270605	4285996150	00	0.00	N	2	50
612	20220526	15750	15700	15950	15650	391149	6178597000	00	0.00	N	2	100
613	20220525	15650	15300	15700	15300	353055	5502065100	00	0.00	N	2	350
614	20220524	15300	15500	15700	15300	285339	4415008150	00	0.00	N	5	-300
615	20220523	15600	15750	15900	15500	407548	6388661300	00	0.00	N	2	200
616	20220520	15400	15400	15500	15300	313955	4837610200	00	0.00	N	2	100
617	20220519	15300	15100	15400	15000	276908	4215338100	00	0.00	N	5	-150
618	20220518	15450	15550	15600	15400	322563	5001894600	00	0.00	N	3	0
619	20220517	15450	15350	15450	15250	243981	3745170550	00	0.00	N	2	100
620	20220516	15350	15600	15650	15250	345334	5321062700	00	0.00	N	3	0