KissMeData/093370/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241115	4925	4750	4985	4585	515173	2453966530	00	0.00	N	2	70
3	20241114	4855	5080	5110	4855	537345	2666618260	00	0.00	N	5	-235
4	20241113	5090	5400	5440	5040	547876	2824913990	00	0.00	N	5	-290
5	20241112	5380	5580	5640	5350	379134	2061207210	00	0.00	N	5	-220
6	20241111	5600	5830	5860	5590	315906	1790305210	00	0.00	N	5	-260
7	20241108	5860	5820	5960	5820	193043	1138274200	00	0.00	N	2	60
8	20241107	5800	5930	5930	5710	372944	2158413030	00	0.00	N	5	-150
9	20241106	5950	6240	6270	5940	353265	2138117690	00	0.00	N	5	-280
10	20241105	6230	6160	6300	6100	197307	1228191180	00	0.00	N	2	50
11	20241104	6180	6160	6270	6080	178913	1108362600	00	0.00	N	3	0
12	20241101	6180	6170	6200	6060	176157	1075563230	00	0.00	N	5	-90
13	20241031	6270	6060	6270	5970	227445	1402619330	00	0.00	N	2	170
14	20241030	6100	6150	6190	6060	159356	972721250	00	0.00	N	5	-30
15	20241029	6130	6080	6130	6020	140809	855457430	00	0.00	N	5	-40
16	20241028	6170	5860	6190	5860	242480	1480321430	00	0.00	N	2	310
17	20241025	5860	6020	6070	5810	233553	1373364190	00	0.00	N	5	-110
18	20241024	5970	6060	6150	5970	258992	1561078510	00	0.00	N	5	-90
19	20241023	6060	5930	6080	5860	248028	1481200060	00	0.00	N	2	120
20	20241022	5940	6150	6200	5940	346063	2078808100	00	0.00	N	5	-250
21	20241021	6190	6180	6300	6130	175208	1091359870	00	0.00	N	2	30
22	20241018	6160	6250	6320	6090	237172	1460276920	00	0.00	N	5	-90
23	20241017	6250	6220	6310	6210	139006	868710680	00	0.00	N	2	30
24	20241016	6220	6280	6360	6160	234377	1465369140	00	0.00	N	5	-70
25	20241015	6290	6440	6500	6250	332551	2100735280	00	0.00	N	5	-110
26	20241014	6400	6430	6460	6290	242837	1543558730	00	0.00	N	5	-30
27	20241011	6430	6610	6800	6420	389172	2560919030	00	0.00	N	5	-140
28	20241010	6570	6680	6820	6520	551860	3677051260	00	0.00	N	5	-30
29	20241008	6600	6650	6730	6600	255349	1696084540	00	0.00	N	5	-120
30	20241007	6720	6440	6860	6410	414865	2792728740	00	0.00	N	2	280
31	20241004	6440	6440	6480	6300	145203	926887690	00	0.00	N	2	50
32	20241002	6390	6490	6570	6260	330493	2117562280	00	0.00	N	5	-170
33	20240930	6560	6790	6850	6560	386971	2586928250	00	0.00	N	5	-230
34	20240927	6790	6810	6870	6690	272836	1853114610	00	0.00	N	2	10
35	20240926	6780	6500	6780	6440	452582	3015488580	00	0.00	N	2	330
36	20240925	6450	6590	6610	6410	306440	2002019990	00	0.00	N	5	-30
37	20240924	6480	6160	6480	6160	407486	2600079940	00	0.00	N	2	320
38	20240923	6160	6070	6240	6040	298606	1843461020	00	0.00	N	2	150
39	20240920	6010	6500	6550	6010	775902	4807383140	00	0.00	N	5	-370
40	20240919	6380	6560	6680	6270	414170	2663661870	00	0.00	N	5	-80
41	20240913	6460	6710	6720	6460	313122	2042929260	00	0.00	N	5	-260
42	20240912	6720	6650	6730	6450	320864	2116701360	00	0.00	N	2	270
43	20240911	6450	6340	6490	6220	166216	1059664250	00	0.00	N	2	110
44	20240910	6340	6130	6520	6130	327503	2082672880	00	0.00	N	2	250
45	20240909	6090	6010	6190	6010	193850	1180452390	00	0.00	N	5	-120
46	20240906	6210	6710	6760	6200	391394	2504039000	00	0.00	N	5	-510
47	20240905	6720	6670	7040	6670	283807	1934490120	00	0.00	N	2	60
48	20240904	6660	6720	6800	6610	276380	1850460840	00	0.00	N	5	-240
49	20240903	6900	7130	7130	6880	363686	2546793410	00	0.00	N	5	-140
50	20240902	7040	6650	7050	6600	781999	5398603140	00	0.00	N	2	400
51	20240830	6640	6740	6780	6560	241060	1599326750	00	0.00	N	5	-100
52	20240829	6740	6690	6770	6600	316496	2114883340	00	0.00	N	2	70
53	20240828	6670	6740	6740	6590	175779	1170316350	00	0.00	N	2	10
54	20240827	6660	6670	6740	6530	246433	1636766250	00	0.00	N	2	10
55	20240826	6650	6580	6760	6520	277066	1835732380	00	0.00	N	2	70
56	20240823	6580	6560	6620	6360	251491	1639118250	00	0.00	N	3	0
57	20240822	6580	6500	6640	6470	234697	1540358690	00	0.00	N	2	100
58	20240821	6480	6380	6490	6370	119413	770868530	00	0.00	N	2	30
59	20240820	6450	6390	6470	6310	161665	1033174950	00	0.00	N	2	80
60	20240819	6370	6350	6440	6260	162861	1033242920	00	0.00	N	2	20
61	20240816	6350	6480	6500	6350	188962	1212540710	00	0.00	N	3	0
62	20240814	6350	6250	6370	6220	221432	1391961980	00	0.00	N	2	170
63	20240813	6180	6140	6340	6100	179598	1115888250	00	0.00	N	3	0
64	20240812	6180	6120	6250	6110	162882	1004912190	00	0.00	N	2	30
65	20240809	6150	6050	6180	6040	238439	1458879030	00	0.00	N	2	110
66	20240808	6040	5870	6040	5740	351252	2077577390	00	0.00	N	2	110
67	20240807	5930	5730	6000	5730	218232	1284981650	00	0.00	N	2	130
68	20240806	5800	5430	5910	5430	579258	3314240150	00	0.00	N	2	330
69	20240805	5470	6220	6280	5200	813612	4659471030	00	0.00	N	5	-890
70	20240802	6360	6430	6460	6300	239317	1524070750	00	0.00	N	5	-160
71	20240801	6520	6290	6570	6290	231608	1495600210	00	0.00	N	2	200
72	20240731	6320	6220	6330	6150	265007	1653278600	00	0.00	N	2	60
73	20240730	6260	6320	6400	6260	223138	1409207260	00	0.00	N	5	-110
74	20240729	6370	6350	6420	6320	151887	966805990	00	0.00	N	2	30
75	20240726	6340	6380	6420	6280	210153	1330004830	00	0.00	N	5	-30
76	20240725	6370	6430	6480	6240	312298	1981604610	00	0.00	N	5	-130
77	20240724	6500	6410	6640	6410	228308	1487675070	00	0.00	N	5	-20
78	20240723	6520	6650	6750	6520	320698	2118885060	00	0.00	N	5	-100
79	20240722	6620	6910	6920	6620	463011	3111770070	00	0.00	N	5	-320
80	20240719	6940	6920	6980	6860	285424	1967870890	00	0.00	N	5	-10
81	20240718	6950	6930	7000	6900	334166	2317057290	00	0.00	N	5	-40
82	20240717	6990	7030	7100	6980	365104	2564684560	00	0.00	N	5	-40
83	20240716	7030	7200	7200	6980	423952	2983873840	00	0.00	N	5	-130
84	20240715	7160	7220	7260	7160	219108	1577656900	00	0.00	N	5	-60
85	20240712	7220	7180	7240	7150	340448	2444181530	00	0.00	N	2	40
86	20240711	7180	7450	7470	7180	676776	4923313830	00	0.00	N	5	-230
87	20240710	7410	7660	7660	7400	324198	2415432560	00	0.00	N	5	-230
88	20240709	7640	7610	7680	7560	244559	1862206080	00	0.00	N	2	20
89	20240708	7620	7720	7720	7550	331339	2518234550	00	0.00	N	5	-50
90	20240705	7670	7510	7780	7460	577096	4394567900	00	0.00	N	2	190
91	20240704	7480	7330	7500	7330	256274	1906110640	00	0.00	N	2	180
92	20240703	7300	7270	7670	7230	423044	3146560540	00	0.00	N	2	90
93	20240702	7210	7440	7460	7210	281831	2057943260	00	0.00	N	5	-270
94	20240701	7480	7360	7510	7300	293935	2180616930	00	0.00	N	2	160
95	20240628	7320	7130	7350	7030	354967	2572223720	00	0.00	N	2	190
96	20240627	7130	7210	7240	7110	323152	2311240340	00	0.00	N	5	-110
97	20240626	7240	7200	7310	7200	177366	1286540390	00	0.00	N	5	-10
98	20240625	7250	7400	7420	7230	240635	1753821640	00	0.00	N	5	-90
99	20240624	7340	7430	7470	7340	263896	1946373240	00	0.00	N	5	-80
100	20240621	7420	7490	7540	7350	352848	2614398210	00	0.00	N	5	-80
101	20240620	7500	7600	7650	7500	366760	2767167930	00	0.00	N	5	-80
102	20240619	7580	7690	7760	7550	449200	3418469140	00	0.00	N	5	-80
103	20240618	7660	7780	7820	7570	596887	4580543330	00	0.00	N	5	-130
104	20240617	7790	7910	7910	7650	763244	5913723810	00	0.00	N	5	-180
105	20240614	7970	7970	7990	7620	881401	6841165220	00	0.00	N	2	10
106	20240613	7960	7970	8130	7900	793928	6351383210	00	0.00	N	2	10
107	20240612	7950	7910	8120	7820	857920	6826616240	00	0.00	N	5	-30
108	20240611	7980	7590	8210	7540	2262112	17962094030	00	0.00	N	2	390
109	20240610	7590	7430	7640	7360	500357	3776012290	00	0.00	N	2	150
110	20240607	7440	7450	7620	7380	284339	2117588310	00	0.00	N	5	-50
111	20240605	7490	7380	7570	7380	357150	2679582110	00	0.00	N	2	110
112	20240604	7380	7460	7580	7340	291295	2168070840	00	0.00	N	5	-110
113	20240603	7490	7530	7570	7460	341320	2558884100	00	0.00	N	5	-10
114	20240531	7500	7380	7540	7280	570304	4236058100	00	0.00	N	2	190
115	20240530	7310	7670	7670	7310	505471	3752302680	00	0.00	N	5	-290
116	20240529	7600	7650	7930	7530	1273195	9773930090	00	0.00	N	5	-30
117	20240528	7630	7250	7850	7210	2421415	18443909480	00	0.00	N	2	390
118	20240527	7240	7070	7260	6990	504921	3579785430	00	0.00	N	2	240
119	20240524	7000	7130	7130	7000	398115	2795357630	00	0.00	N	5	-180
120	20240523	7180	7000	7240	6900	585905	4169352600	00	0.00	N	2	160
121	20240522	7020	7090	7140	7010	354928	2502071240	00	0.00	N	5	-70
122	20240521	7090	7180	7200	7040	466854	3309465210	00	0.00	N	5	-110
123	20240520	7200	7280	7310	7160	396038	2855058360	00	0.00	N	5	-70
124	20240517	7270	7350	7380	7260	311782	2277724260	00	0.00	N	5	-80
125	20240516	7350	7470	7520	7340	412070	3042355960	00	0.00	N	5	-50
126	20240514	7400	7310	7510	7300	439637	3261358170	00	0.00	N	2	70
127	20240513	7330	7390	7390	7270	365160	2669170530	00	0.00	N	5	-60
128	20240510	7390	7250	7430	7250	597250	4384487930	00	0.00	N	2	180
129	20240509	7210	7420	7450	7210	1015205	7396718710	00	0.00	N	5	-220
130	20240508	7430	7410	7540	7350	536160	3976926260	00	0.00	N	3	0
131	20240507	7430	7420	7510	7300	695617	5133176910	00	0.00	N	2	80
132	20240503	7350	7700	7760	7260	1383951	10330246410	00	0.00	N	5	-340
133	20240502	7690	7770	7890	7670	434643	3364292860	00	0.00	N	5	-80
134	20240430	7770	7930	7930	7720	567992	4427200830	00	0.00	N	3	0
135	20240429	7770	7460	7850	7460	677740	5244497950	00	0.00	N	2	280
136	20240426	7490	7440	7510	7260	1459068	10756171520	00	0.00	N	5	-150
137	20240425	7640	7740	7810	7640	172513	1329182590	00	0.00	N	5	-140
138	20240424	7780	7860	7910	7750	156932	1225254160	00	0.00	N	5	-20
139	20240423	7800	7860	7960	7760	179599	1406887230	00	0.00	N	5	-130
140	20240422	7930	7860	7940	7780	206583	1627623920	00	0.00	N	2	150
141	20240419	7780	7960	7960	7670	294377	2296437730	00	0.00	N	5	-70
142	20240418	7850	7570	7890	7570	239625	1874466460	00	0.00	N	2	230
143	20240417	7620	7360	7750	7360	381421	2895835870	00	0.00	N	2	260
144	20240416	7360	7690	7750	7290	524299	3897089540	00	0.00	N	5	-430
145	20240415	7790	7850	7920	7760	264682	2074356290	00	0.00	N	5	-210
146	20240412	8000	8000	8300	7800	473688	3774078750	00	0.00	N	5	-80
147	20240411	8080	8000	8300	7960	518187	4198449910	00	0.00	N	5	-50
148	20240409	8130	7600	8170	7600	924185	7400070850	00	0.00	N	2	530
149	20240408	7600	7810	7820	7510	421529	3192740870	00	0.00	N	5	-240
150	20240405	7840	7900	7960	7810	250351	1968569140	00	0.00	N	5	-160
151	20240404	8000	7980	8090	7870	270684	2157019850	00	0.00	N	2	90
152	20240403	7910	8030	8030	7830	344406	2714286420	00	0.00	N	5	-130
153	20240402	8040	8160	8210	8040	259697	2107790550	00	0.00	N	5	-130
154	20240401	8170	8000	8180	7980	412455	3342883930	00	0.00	N	2	170
155	20240329	8000	7980	8080	7770	734206	5806296020	00	0.00	N	2	20
156	20240328	7980	8030	8030	7930	319321	2541854720	00	0.00	N	3	0
157	20240327	7980	7900	8010	7850	440971	3504932650	00	0.00	N	2	80
158	20240326	7900	7930	8030	7900	361695	2877207830	00	0.00	N	5	-40
159	20240325	7940	7950	8020	7910	330026	2630113620	00	0.00	N	5	-30
160	20240322	7970	8170	8180	7970	628065	5040555410	00	0.00	N	5	-200
161	20240321	8170	8220	8310	8080	546815	4458475430	00	0.00	N	5	-40
162	20240320	8210	8480	8480	8150	396116	3268077500	00	0.00	N	5	-190
163	20240319	8400	8530	8550	8290	316207	2652981070	00	0.00	N	5	-160
164	20240318	8560	8530	8660	8400	239062	2045441100	00	0.00	N	2	40
165	20240315	8520	8770	8790	8510	328426	2820100970	00	0.00	N	5	-280
166	20240314	8800	8660	8800	8550	364937	3181997060	00	0.00	N	2	200
167	20240313	8600	8780	8780	8570	303961	2633365590	00	0.00	N	5	-170
168	20240312	8770	8360	8770	8360	572650	4965649410	00	0.00	N	2	410
169	20240311	8360	8400	8440	8210	171526	1431346660	00	0.00	N	5	-40
170	20240308	8400	8270	8750	8250	696687	5938632710	00	0.00	N	2	240
171	20240307	8160	8180	8260	8050	254273	2069737000	00	0.00	N	5	-60
172	20240306	8220	8190	8360	8130	276926	2284246560	00	0.00	N	2	30
173	20240305	8190	8230	8290	8150	244528	2006880550	00	0.00	N	5	-70
174	20240304	8260	8370	8500	8260	283809	2376357130	00	0.00	N	5	-80
175	20240229	8340	8260	8370	8150	271088	2247187050	00	0.00	N	2	30
176	20240228	8310	8310	8490	8310	269810	2261267970	01	-2.34	N	5	-50
177	20240227	8360	8496	8565	8350	404420	3412068050	00	0.00	N	5	-273
178	20240226	8633	8555	8682	8516	328894	2830161910	00	0.00	N	2	78
179	20240223	8555	8692	8701	8486	319421	2735514350	00	0.00	N	5	-97
180	20240222	8652	8799	8897	8643	322660	2814591980	00	0.00	N	5	-136
181	20240221	8789	8731	8848	8692	261086	2297137780	00	0.00	N	2	19
182	20240220	8770	8789	8867	8652	309577	2714498500	00	0.00	N	5	-9
183	20240219	8779	8965	8965	8740	312477	2759400460	00	0.00	N	5	-78
184	20240216	8858	8926	9024	8848	468904	4182128690	00	0.00	N	2	19
185	20240215	8838	8760	8877	8731	388216	3416947110	00	0.00	N	2	97
186	20240214	8740	8565	8770	8555	269311	2335743440	00	0.00	N	5	-19
187	20240213	8760	8584	8789	8565	542068	4716086060	00	0.00	N	2	234
188	20240208	8526	8447	8555	8369	477601	4045337020	00	0.00	N	2	126
189	20240207	8399	8223	8457	8223	415634	3483858080	00	0.00	N	2	166
190	20240206	8233	8057	8242	8008	286965	2333363020	00	0.00	N	2	78
191	20240205	8154	8203	8213	8027	308460	2498980850	00	0.00	N	5	-48
192	20240202	8203	7988	8291	7969	430458	3530463220	00	0.00	N	2	175
193	20240201	8027	8037	8106	7891	448913	3592230480	00	0.00	N	5	-87
194	20240131	8115	8262	8379	8106	474876	3886177430	00	0.00	N	5	-224
195	20240130	8340	8516	8750	8340	571216	4805733490	00	0.00	N	5	-205
196	20240129	8545	8438	8877	8320	1105444	9463468610	00	0.00	N	2	107
197	20240126	8438	8789	9131	8389	2833340	24519853730	00	0.00	N	5	-1396
198	20240125	9834	9834	9942	9629	463491	4452958130	00	0.00	N	3	0
199	20240124	9834	9903	9971	9766	203586	2004726280	00	0.00	N	5	-68
200	20240123	9903	9824	9961	9824	180156	1781088680	00	0.00	N	2	58
201	20240122	9844	10088	10108	9785	286584	2832102370	00	0.00	N	5	-185
202	20240119	10030	9912	10157	9912	227804	2291941460	00	0.00	N	2	97
203	20240118	9932	9932	9990	9580	265097	2624346990	00	0.00	N	3	0
204	20240117	9932	10362	10391	9932	304551	3061025380	00	0.00	N	5	-419
205	20240116	10352	10225	10391	10205	229867	2367025690	00	0.00	N	2	39
206	20240115	10313	10557	10625	10264	350986	3651744410	00	0.00	N	5	-322
207	20240112	10635	10811	10821	10537	260285	2769185900	00	0.00	N	5	-126
208	20240111	10762	11084	11133	10752	482284	5245048540	00	0.00	N	5	-292
209	20240110	11055	11026	11397	10996	284926	3177660820	00	0.00	N	2	29
210	20240109	11026	11231	11270	10987	213740	2368747840	00	0.00	N	5	-58
211	20240108	11084	11123	11221	11084	194983	2171206950	00	0.00	N	5	-97
212	20240105	11182	11231	11387	11114	203669	2283419990	00	0.00	N	5	-48
213	20240104	11231	11465	11543	11231	277244	3143833260	00	0.00	N	5	-244
214	20240103	11475	11641	11690	11455	323425	3735281750	00	0.00	N	5	-263
215	20240102	11739	11573	11807	11563	282422	3310214460	00	0.00	N	2	39
216	20231228	11700	11485	11719	11475	270097	3144500420	00	0.00	N	2	224
217	20231227	11475	11436	11514	11338	220767	2525005940	00	0.00	N	2	87
218	20231226	11387	11739	11768	11387	322600	3704219190	00	0.00	N	5	-283
219	20231222	11670	11719	11768	11621	260386	3041463160	00	0.00	N	2	58
220	20231221	11612	11690	11748	11602	217247	2532730320	00	0.00	N	5	-185
221	20231220	11797	11748	11866	11719	270627	3188775990	00	0.00	N	2	78
222	20231219	11719	11612	11719	11602	158155	1842315510	00	0.00	N	2	9
223	20231218	11709	11690	11748	11602	243323	2843632280	00	0.00	N	2	29
224	20231215	11680	11709	11787	11631	267279	3126874740	00	0.00	N	2	29
225	20231214	11651	11690	11719	11514	343630	4000412460	00	0.00	N	2	175
226	20231213	11475	11670	11817	11475	189463	2198875020	00	0.00	N	5	-244
227	20231212	11719	11621	11914	11621	395776	4658182430	00	0.00	N	2	107
228	20231211	11612	11621	11631	11475	193362	2232904910	00	0.00	N	2	39
229	20231208	11573	11553	11573	11387	207065	2375645310	00	0.00	N	2	126
230	20231207	11446	11465	11563	11377	184593	2113483290	00	0.00	N	5	-126
231	20231206	11573	11446	11621	11446	211943	2446084750	00	0.00	N	2	126
232	20231205	11446	11621	11641	11426	214891	2476407130	00	0.00	N	5	-205
233	20231204	11651	11602	11954	11573	415172	4880506100	00	0.00	N	2	117
234	20231201	11534	11582	11680	11377	299019	3445211990	00	0.00	N	5	-107
235	20231130	11641	11768	11846	11612	374264	4381639450	00	0.00	N	5	-156
236	20231129	11797	11534	11807	11455	470158	5478562820	00	0.00	N	2	283
237	20231128	11514	11436	11524	11387	240823	2764307980	00	0.00	N	2	78
238	20231127	11436	11377	11436	11309	177762	2025005740	00	0.00	N	2	58
239	20231124	11377	11231	11397	11231	203824	2313296840	00	0.00	N	2	58
240	20231123	11319	11475	11485	11211	260129	2942738110	00	0.00	N	5	-107
241	20231122	11426	11250	11475	11250	282745	3219786400	00	0.00	N	2	68
242	20231121	11358	11309	11377	11221	374723	4240839710	00	0.00	N	2	136
243	20231120	11490	11300	11610	11240	472119	5425968400	00	0.00	N	2	210
244	20231117	11280	11230	11280	11100	223238	2497104720	00	0.00	N	2	50
245	20231116	11230	11220	11280	11070	290371	3254869400	00	0.00	N	2	100
246	20231115	11130	11100	11230	11030	487569	5427448790	00	0.00	N	2	260
247	20231114	10870	10760	10960	10740	242230	2638620270	00	0.00	N	2	230
248	20231113	10640	10850	10970	10640	176589	1901360000	00	0.00	N	5	-110
249	20231110	10750	10880	10950	10650	156671	1691606610	00	0.00	N	5	-240
250	20231109	10990	10810	11000	10780	300973	3285181370	00	0.00	N	2	170
251	20231108	10820	11070	11210	10820	304210	3349800490	00	0.00	N	5	-150
252	20231107	10970	11420	11420	10770	739961	8197056800	00	0.00	N	5	-280
253	20231106	11250	11130	11260	10890	1451827	16181531080	00	0.00	N	2	830
254	20231103	10420	10450	10460	10280	271382	2818396170	00	0.00	N	2	120
255	20231102	10300	10020	10310	10020	422433	4300056880	00	0.00	N	2	370
256	20231101	9930	10020	10150	9890	250949	2502603200	00	0.00	N	5	-30
257	20231031	9960	10170	10180	9870	269625	2692137890	00	0.00	N	5	-160
258	20231030	10120	9650	10160	9650	388986	3890924360	00	0.00	N	2	340
259	20231027	9780	9550	10020	9550	414451	4064107640	00	0.00	N	2	200
260	20231026	9580	9930	9990	9550	465443	4527125540	00	0.00	N	5	-590
261	20231025	10170	10190	10280	10100	247838	2520329940	00	0.00	N	5	-30
262	20231024	10200	9950	10200	9570	400442	3953928280	00	0.00	N	2	290
263	20231023	9910	9810	10090	9790	280695	2790389950	00	0.00	N	5	-60
264	20231020	9970	10000	10200	9850	342631	3411580130	00	0.00	N	5	-260
265	20231019	10230	10430	10450	10190	224683	2306062290	00	0.00	N	5	-360
266	20231018	10590	10470	10660	10410	224395	2363723800	00	0.00	N	2	120
267	20231017	10470	10380	10570	10360	238718	2493897450	00	0.00	N	2	160
268	20231016	10310	10420	10610	10210	230095	2386566750	00	0.00	N	5	-190
269	20231013	10500	10560	10670	10390	378504	3971103260	00	0.00	N	5	-300
270	20231012	10800	10380	10800	10360	542387	5743195310	00	0.00	N	2	420
271	20231011	10380	9860	10650	9860	753363	7790485620	00	0.00	N	2	590
272	20231010	9790	10010	10160	9750	380933	3791535350	00	0.00	N	5	-110
273	20231006	9900	9790	10090	9790	256202	2551777780	00	0.00	N	5	-70
274	20231005	9970	10030	10210	9750	552042	5523543230	00	0.00	N	3	0
275	20231004	9970	10030	10600	9960	772508	7809273300	00	0.00	N	5	-260
276	20230927	10230	9900	10250	9900	238353	2406619420	00	0.00	N	2	190
277	20230926	10040	10120	10250	10020	342675	3454323010	00	0.00	N	5	-140
278	20230925	10180	10160	10370	10150	285291	2910475800	00	0.00	N	5	-140
279	20230922	10320	10200	10380	10130	408452	4190157540	00	0.00	N	5	-40
280	20230921	10360	10870	10880	10360	667354	7019232620	00	0.00	N	5	-580
281	20230920	10940	10920	11050	10830	318863	3475403910	00	0.00	N	5	-40
282	20230919	10980	11080	11140	10970	343864	3787539790	00	0.00	N	5	-30
283	20230918	11010	11170	11330	11010	383542	4257097480	00	0.00	N	5	-210
284	20230915	11220	11350	11430	11000	676741	7619569270	00	0.00	N	5	-580
285	20230914	11800	10680	11800	10680	522278	5875338690	00	0.00	N	2	1120
286	20230913	10680	10820	10970	10680	436383	4703986450	00	0.00	N	5	-290
287	20230912	10970	11080	11110	10880	414175	4539616160	00	0.00	N	2	20
288	20230911	10950	11210	11210	10540	1672166	18090006000	00	0.00	N	5	-750
289	20230908	11700	11780	11890	11620	315931	3682241020	00	0.00	N	5	-90
290	20230907	11790	11810	11930	11690	321977	3789339770	00	0.00	N	5	-100
291	20230906	11890	11960	12130	11840	362985	4343640490	00	0.00	N	5	-70
292	20230905	11960	12020	12020	11810	403404	4799864070	00	0.00	N	5	-50
293	20230904	12010	11720	12090	11690	513828	6107543330	00	0.00	N	2	290
294	20230901	11720	11700	11790	11570	332977	3897668030	00	0.00	N	2	20
295	20230831	11700	11670	11790	11530	399531	4652541310	00	0.00	N	2	110
296	20230830	11590	11670	11700	11550	379921	4421288230	00	0.00	N	2	40
297	20230829	11550	11430	11550	11350	397235	4549000400	00	0.00	N	2	190
298	20230828	11360	11100	11360	11100	365045	4118268670	00	0.00	N	2	320
299	20230825	11040	11050	11150	11000	504596	5580201530	00	0.00	N	5	-210
300	20230824	11250	11300	11420	11200	498999	5620908190	00	0.00	N	5	-40
301	20230823	11290	11480	11520	11270	647218	7354611510	00	0.00	N	5	-340
302	20230822	11630	11760	11900	11560	372556	4359819810	00	0.00	N	5	-70
303	20230821	11700	11810	11930	11690	340417	4013537600	00	0.00	N	5	-100
304	20230818	11800	11800	12040	11740	402578	4773535730	00	0.00	N	5	-220
305	20230817	12020	11300	12190	11240	998089	11727633550	00	0.00	N	2	520
306	20230816	11500	12070	12080	11500	1144647	13376492220	00	0.00	N	5	-630
307	20230814	12130	12340	12400	12100	700599	8558401120	00	0.00	N	5	-210
308	20230811	12340	12420	12690	12260	979561	12183923220	00	0.00	N	2	20
309	20230810	12320	12690	12710	12320	1399258	17416775110	00	0.00	N	5	-580
310	20230809	12900	12200	13400	12120	3606710	46535062100	00	0.00	N	2	700
311	20230808	12200	12400	12580	12170	844106	10376796730	00	0.00	N	5	-200
312	20230807	12400	12520	12590	12210	833305	10351166220	00	0.00	N	5	-200
313	20230804	12600	12870	12980	12570	884837	11219527920	00	0.00	N	5	-300
314	20230803	12900	12830	13050	12700	774105	9936560760	00	0.00	N	2	40
315	20230802	12860	13240	13330	12860	864968	11284945370	00	0.00	N	5	-500
316	20230801	13360	13490	13560	13150	925940	12393320330	00	0.00	N	5	-170
317	20230731	13530	13040	13930	13000	2381798	32361849070	00	0.00	N	2	650
318	20230728	12880	12390	13040	12380	992346	12587588000	00	0.00	N	2	350
319	20230727	12530	12560	12960	12300	1427549	18092649010	00	0.00	N	5	-80
320	20230726	12610	13180	13670	12530	3529467	46352117810	00	0.00	N	5	-610
321	20230725	13220	13400	13530	13110	1126051	14972778420	00	0.00	N	5	-140
322	20230724	13360	13260	13460	12930	1340402	17677784750	00	0.00	N	2	140
323	20230721	13220	13050	13320	12900	808407	10630515360	00	0.00	N	2	10
324	20230720	13210	13150	13490	12710	1192333	15688315820	00	0.00	N	2	60
325	20230719	13150	13340	13350	13060	955098	12581345330	00	0.00	N	5	-160
326	20230718	13310	13460	13520	13200	1110519	14779471840	00	0.00	N	5	-110
327	20230717	13420	13640	13730	13320	1211457	16310870060	00	0.00	N	5	-420
328	20230714	13840	13720	14160	13280	2992539	41129774240	00	0.00	N	2	240
329	20230713	13600	14060	14170	13580	2832877	39262520790	00	0.00	N	5	-300
330	20230712	13900	12780	14700	12710	12004914	169223272980	00	0.00	N	2	1200
331	20230711	12700	12470	12790	12470	531307	6727639020	00	0.00	N	2	240
332	20230710	12460	12410	12620	12250	503075	6265682870	00	0.00	N	5	-50
333	20230707	12510	12590	12800	12460	668928	8429838910	00	0.00	N	5	-140
334	20230706	12650	13040	13040	12610	654493	8354165430	00	0.00	N	5	-340
335	20230705	12990	12900	13110	12840	533877	6933790440	00	0.00	N	2	120
336	20230704	12870	12970	13220	12850	680711	8851465200	00	0.00	N	5	-130
337	20230703	13000	12840	13070	12750	744803	9673072380	00	0.00	N	2	300
338	20230630	12700	12280	12720	12220	598926	7485871690	00	0.00	N	2	390
339	20230629	12310	12540	12600	12250	791822	9799008890	00	0.00	N	5	-240
340	20230628	12550	12830	12870	12550	691801	8741319770	00	0.00	N	5	-210
341	20230627	12760	12910	12950	12730	685709	8779467380	00	0.00	N	5	-180
342	20230626	12940	13000	13080	12820	505638	6550084960	00	0.00	N	5	-60
343	20230623	13000	13060	13180	12980	462124	6033965640	00	0.00	N	5	-30
344	20230622	13030	13140	13290	12920	772881	10124371050	00	0.00	N	5	-210
345	20230621	13240	13590	13630	13210	787273	10522910870	00	0.00	N	5	-370
346	20230620	13610	13690	13800	13550	721121	9833593330	00	0.00	N	5	-80
347	20230619	13690	13660	13800	13500	715815	9746493550	00	0.00	N	5	-10
348	20230616	13700	13820	13900	13600	844593	11612602400	00	0.00	N	5	-30
349	20230615	13730	13660	13980	13600	808952	11146732700	00	0.00	N	2	130
350	20230614	13600	14150	14200	13570	1420507	19674042810	00	0.00	N	5	-440
351	20230613	14040	14340	14340	14010	898320	12725500930	00	0.00	N	5	-150
352	20230612	14190	14050	14420	14040	1760089	25075196690	00	0.00	N	2	210
353	20230609	13980	13990	14140	13870	843547	11789354520	00	0.00	N	2	100
354	20230608	13880	13890	13930	13610	897570	12393123460	00	0.00	N	5	-50
355	20230607	13930	13720	14000	13690	802655	11138736470	00	0.00	N	2	200
356	20230605	13730	13860	13930	13680	966072	13322861990	00	0.00	N	5	-40
357	20230602	13770	13810	13990	13750	1250599	17328407530	00	0.00	N	2	90
358	20230601	13680	13700	13760	13410	913878	12408839640	00	0.00	N	2	10
359	20230531	13670	14100	14100	13600	1565716	21546530470	00	0.00	N	5	-380
360	20230530	14050	13090	14190	13070	3662803	50511127210	00	0.00	N	2	1060
361	20230526	12990	13060	13210	12960	595018	7770030930	00	0.00	N	5	-60
362	20230525	13050	13250	13310	13000	591226	7747330530	00	0.00	N	5	-190
363	20230524	13240	13160	13280	13020	602796	7932336770	00	0.00	N	2	10
364	20230523	13230	13350	13630	13200	964191	12897575510	00	0.00	N	5	-120
365	20230522	13350	13400	13400	13000	900429	11910849470	00	0.00	N	2	80
366	20230519	13270	13070	13330	12980	1008595	13293608550	00	0.00	N	2	310
367	20230518	12960	12950	13060	12800	595873	7703292490	00	0.00	N	2	40
368	20230517	12920	12820	12960	12650	472230	6071254950	00	0.00	N	2	100
369	20230516	12820	12540	13000	12540	926698	11864852600	00	0.00	N	5	-10
370	20230515	12830	12900	12900	12640	680571	8669600810	00	0.00	N	5	-70
371	20230512	12900	13070	13140	12880	780441	10131882210	00	0.00	N	5	-170
372	20230511	13070	13310	13550	13060	1044106	13816648680	00	0.00	N	5	-240
373	20230510	13310	13580	13700	13280	692501	9340008930	00	0.00	N	5	-220
374	20230509	13530	13700	13720	13300	782329	10538700710	00	0.00	N	5	-140
375	20230508	13670	13720	14050	13650	879959	12177801820	00	0.00	N	3	0
376	20230504	13670	13800	13800	13540	657873	8996897500	00	0.00	N	5	-140
377	20230503	13810	13700	13830	13520	764699	10486690300	00	0.00	N	2	30
378	20230502	13780	13470	13860	13470	847207	11625336960	00	0.00	N	2	310
379	20230428	13470	13910	13910	13350	1067437	14517645640	00	0.00	N	5	-280
380	20230427	13750	13440	13750	13180	1154616	15640916320	00	0.00	N	2	310
381	20230426	13440	13600	13770	13400	1189245	16124709840	00	0.00	N	5	-270
382	20230425	13710	14150	14210	13490	1836220	25266483950	00	0.00	N	5	-390
383	20230424	14100	14270	14450	14000	1146821	16226240770	00	0.00	N	5	-200
384	20230421	14300	14170	14600	14170	1600348	22978912820	00	0.00	N	3	0
385	20230420	14300	14780	14850	14190	2398734	34808890740	00	0.00	N	5	-590
386	20230419	14890	15030	15210	14670	3114385	46605179330	00	0.00	N	5	-30
387	20230418	14920	14830	15500	14250	8086821	120658248410	00	0.00	N	2	30
388	20230417	14890	14700	15200	14640	8063196	120196972260	00	0.00	N	5	-1390
389	20230414	16280	16010	16490	15880	5676481	92017693310	00	0.00	N	2	530
390	20230413	15750	15610	15750	15230	2033652	31607229610	00	0.00	N	5	-10
391	20230412	15760	16400	16690	15760	3753896	60552635380	00	0.00	N	5	-460
392	20230411	16220	16200	16350	15380	5542587	88668932690	00	0.00	N	2	20
393	20230410	16200	16350	17070	16060	11666731	193034618210	00	0.00	N	2	150
394	20230407	16050	15670	16250	15530	5749609	92047749470	00	0.00	N	2	530
395	20230406	15520	15520	15690	15250	2737982	42347601050	00	0.00	N	5	-300
396	20230405	15820	15620	16020	15480	3843908	60604621000	00	0.00	N	2	30
397	20230404	15790	15950	16830	15760	7221557	117735839660	00	0.00	N	5	-460
398	20230403	16250	16420	16940	15980	13944492	229538431560	00	0.00	N	2	560
399	20230331	15690	16410	16410	15430	7522567	119076982600	00	0.00	N	5	-760
400	20230330	16450	17230	17550	16430	18345496	310612751020	00	0.00	N	5	-170
401	20230329	16620	13500	17190	13470	41619392	657760844310	00	0.00	N	2	3190
402	20230328	13430	13450	13600	13000	1851757	24616266520	00	0.00	N	2	50
403	20230327	13380	13600	13960	13300	2762617	37613378830	00	0.00	N	5	-20
404	20230324	13400	13600	13730	13210	1896446	25483830350	00	0.00	N	3	0
405	20230323	13400	12680	13820	12610	4780992	64318968300	00	0.00	N	2	590
406	20230322	12810	12990	13180	12640	1330216	17143045110	00	0.00	N	2	30
407	20230321	12780	12780	12940	12680	859167	10995179880	00	0.00	N	2	70
408	20230320	12710	12400	12890	12400	986850	12542913950	00	0.00	N	2	130
409	20230317	12580	12360	12640	12060	1217488	15077352480	00	0.00	N	2	460
410	20230316	12120	11970	12270	11630	1003894	12047938200	00	0.00	N	2	70
411	20230315	12050	12270	12360	11930	925949	11255506120	00	0.00	N	2	20
412	20230314	12030	12380	12420	11900	1010466	12210716650	00	0.00	N	5	-410
413	20230313	12440	12180	12480	12060	1063155	13049107550	00	0.00	N	2	70
414	20230310	12370	12290	12590	12260	1012356	12544933020	00	0.00	N	5	-260
415	20230309	12630	13180	13250	12520	2207614	28072449070	00	0.00	N	5	-550
416	20230308	13180	13300	13430	13050	1358950	17950764100	00	0.00	N	5	-300
417	20230307	13480	13800	13800	13310	2304175	31096628470	00	0.00	N	5	-320
418	20230306	13800	14020	14090	13500	2711435	37327859820	00	0.00	N	2	40
419	20230303	13760	13160	13870	13140	4133787	56300894440	00	0.00	N	2	710
420	20230302	13050	13260	13290	12990	1267521	16645152390	00	0.00	N	5	-250
421	20230228	13300	13230	13450	13100	1566937	20820466340	00	0.00	N	2	100
422	20230227	13200	12910	13550	12570	2521382	33152006660	00	0.00	N	2	500
423	20230224	12700	13010	13180	12700	1313124	16925964920	00	0.00	N	5	-420
424	20230223	13120	13100	13270	12900	1279185	16774173230	00	0.00	N	2	110
425	20230222	13010	13600	13730	12940	2694841	35590486680	00	0.00	N	5	-830
426	20230221	13840	13690	13930	13410	2100012	28737713700	00	0.00	N	2	160
427	20230220	13680	13650	13770	13240	1522229	20652840580	00	0.00	N	2	30
428	20230217	13650	13580	13970	13310	2880383	39365612900	00	0.00	N	5	-220
429	20230216	13870	12200	14040	12200	8780584	118884879550	00	0.00	N	2	1770
430	20230215	12100	12410	12590	12080	850511	10478392930	00	0.00	N	5	-260
431	20230214	12360	12350	12510	12300	484914	6000735700	00	0.00	N	2	80
432	20230213	12280	12410	12420	12200	563706	6918051090	00	0.00	N	5	-170
433	20230210	12450	12770	12800	12380	873014	10913348400	00	0.00	N	5	-320
434	20230209	12770	12610	12830	12590	736068	9366110050	00	0.00	N	2	60
435	20230208	12710	12990	12990	12700	975205	12463497740	00	0.00	N	5	-210
436	20230207	12920	12820	13050	12730	946106	12215605540	00	0.00	N	2	110
437	20230206	12810	12730	13010	12600	824610	10591526980	00	0.00	N	2	80
438	20230203	12730	12930	12940	12660	575620	7337759030	00	0.00	N	5	-130
439	20230202	12860	12870	12940	12860	623344	8039809220	00	0.00	N	2	120
440	20230201	12740	12730	12920	12670	708268	9041288390	00	0.00	N	2	60
441	20230131	12680	12510	12780	12350	638215	8052912050	00	0.00	N	2	110
442	20230130	12570	12710	12900	12570	822139	10477384700	00	0.00	N	5	-110
443	20230127	12680	12960	12960	12510	969575	12352392640	00	0.00	N	2	20
444	20230126	12660	12350	12790	12340	880623	11081045690	00	0.00	N	2	350
445	20230125	12310	12250	12400	12170	541680	6660281790	00	0.00	N	2	210
446	20230120	12100	11950	12150	11900	336190	4050912150	00	0.00	N	2	150
447	20230119	11950	12000	12050	11850	238962	2855928600	00	0.00	N	5	-100
448	20230118	12050	12050	12150	11750	389581	4666324800	00	0.00	N	3	0
449	20230117	12050	12150	12300	12000	515200	6257719350	00	0.00	N	2	50
450	20230116	12000	11850	12100	11800	378391	4551798600	00	0.00	N	2	150
451	20230113	11850	12100	12150	11800	394518	4701814000	00	0.00	N	5	-150
452	20230112	12000	12100	12200	11950	630802	7611696250	00	0.00	N	2	50
453	20230111	11950	11500	12100	11500	762229	9043189000	00	0.00	N	2	550
454	20230110	11400	11300	11650	11250	620933	7111710750	00	0.00	N	2	100
455	20230109	11300	11200	11350	11100	434728	4887900600	00	0.00	N	2	300
456	20230106	11000	10650	11150	10600	642728	7043158150	00	0.00	N	2	350
457	20230105	10650	11000	11050	10650	513620	5542106700	00	0.00	N	5	-250
458	20230104	10900	10650	10950	10400	579953	6244485500	00	0.00	N	2	150
459	20230103	10750	10550	10750	10350	656764	6975031600	00	0.00	N	2	150
460	20230102	10600	10750	11100	10600	507490	5477691950	00	0.00	N	5	-100
461	20221229	10700	10950	11100	10600	596264	6416458450	00	0.00	N	5	-400
462	20221228	11100	11300	11350	10950	595290	6610423050	02	0.00	N	5	-350
463	20221227	11450	11200	11550	11200	402449	4598243400	00	0.00	N	2	150
464	20221226	11300	11200	11400	11100	379631	4276405050	00	0.00	N	2	50
465	20221223	11250	11550	11650	11250	588642	6692321000	00	0.00	N	5	-550
466	20221222	11800	11600	11850	11500	514366	6025942800	00	0.00	N	2	300
467	20221221	11500	11800	11850	11450	574228	6649565850	00	0.00	N	5	-200
468	20221220	11700	11950	12050	11600	574933	6765012000	00	0.00	N	5	-250
469	20221219	11950	12050	12100	11850	360624	4319805100	00	0.00	N	5	-150
470	20221216	12100	12100	12200	12000	454641	5499291200	00	0.00	N	5	-150
471	20221215	12250	12350	12650	12200	427342	5292110250	00	0.00	N	5	-250
472	20221214	12500	12150	12500	12100	558146	6917796050	00	0.00	N	2	400
473	20221213	12100	12350	12450	12000	623012	7560657150	00	0.00	N	5	-200
474	20221212	12300	12250	12350	12100	489227	5978899550	00	0.00	N	5	-50
475	20221209	12350	12650	12700	12200	872883	10748040850	00	0.00	N	5	-250
476	20221208	12600	12400	12600	12350	523039	6529708550	00	0.00	N	2	150
477	20221207	12450	12300	12550	12250	349854	4349315750	00	0.00	N	3	0
478	20221206	12450	12350	12650	12300	518115	6467149800	00	0.00	N	5	-100
479	20221205	12550	13200	13250	12500	1458711	18603857450	00	0.00	N	5	-650
480	20221202	13200	13500	13500	13150	663535	8793036250	00	0.00	N	5	-300
481	20221201	13500	13550	13650	13400	900058	12184582950	00	0.00	N	2	250
482	20221130	13250	13200	13300	13050	582847	7692946150	00	0.00	N	3	0
483	20221129	13250	13050	13300	13000	723432	9494445300	00	0.00	N	2	50
484	20221128	13200	13850	13850	13050	1381913	18432385200	00	0.00	N	5	-650
485	20221125	13850	13600	13900	13500	741049	10176195800	00	0.00	N	2	250
486	20221124	13600	13700	13850	13550	750027	10261416050	00	0.00	N	2	150
487	20221123	13450	13350	13550	13250	770555	10324792800	00	0.00	N	2	300
488	20221122	13150	13100	13300	12950	730628	9603730500	00	0.00	N	2	50
489	20221121	13100	13250	13350	12950	772515	10102206900	00	0.00	N	5	-150
490	20221118	13250	13450	13600	13250	778715	10458376650	00	0.00	N	5	-200
491	20221117	13450	13650	13900	13400	1027999	13979120600	00	0.00	N	5	-400
492	20221116	13850	14150	14200	13550	1357058	18704276250	00	0.00	N	5	-200
493	20221115	14050	13900	14100	13650	1430222	19808513800	00	0.00	N	2	150
494	20221114	13900	13500	14250	13450	2706920	37681231050	00	0.00	N	2	550
495	20221111	13350	13500	13600	13150	1969029	26297664450	00	0.00	N	2	400
496	20221110	12950	12850	13250	12800	1123014	14632684950	00	0.00	N	5	-100
497	20221109	13050	13200	13300	12950	1263854	16560756400	00	0.00	N	2	50
498	20221108	13000	12900	13050	12750	1146911	14817940250	00	0.00	N	2	150
499	20221107	12850	12550	13500	12450	3029330	39412695400	00	0.00	N	2	400
500	20221104	12450	12450	12600	12250	746471	9270161600	00	0.00	N	3	0
501	20221103	12450	12100	12650	12050	874553	10879267900	00	0.00	N	3	0
502	20221102	12450	12700	13150	12350	1535742	19463078950	00	0.00	N	5	-250
503	20221101	12700	12450	12950	12350	1247788	15882373350	00	0.00	N	2	300
504	20221031	12400	12650	12650	12350	587170	7312290800	00	0.00	N	2	50
505	20221028	12350	12700	12950	12350	1100992	13877282650	00	0.00	N	5	-450
506	20221027	12800	12050	12850	12050	1986280	25110771300	00	0.00	N	2	800
507	20221026	12000	12350	12650	12000	994674	12222223750	00	0.00	N	5	-250
508	20221025	12250	12300	12550	12100	831148	10245461400	00	0.00	N	2	50
509	20221024	12200	12450	12650	12200	649252	8038375600	00	0.00	N	2	100
510	20221021	12100	12050	12550	12000	725681	8895977050	00	0.00	N	2	50
511	20221020	12050	12300	12450	11900	685671	8333934800	00	0.00	N	5	-300
512	20221019	12350	12350	12850	12250	1139820	14331711000	00	0.00	N	2	50
513	20221018	12300	12700	12700	12200	989179	12291863600	00	0.00	N	5	-100
514	20221017	12400	11950	12400	11800	877326	10725889600	00	0.00	N	2	200
515	20221014	12200	11600	12350	11500	1454196	17585213100	00	0.00	N	2	950
516	20221013	11250	11900	12000	11200	1434564	16345574750	00	0.00	N	5	-750
517	20221012	12000	12000	12100	11700	722965	8606009050	00	0.00	N	3	0
518	20221011	12000	12000	12200	11800	762581	9140665650	00	0.00	N	5	-400
519	20221007	12400	12300	12950	12150	1665880	20826678150	00	0.00	N	5	-100
520	20221006	12500	12200	12550	12150	803245	9945598750	00	0.00	N	2	400
521	20221005	12100	12850	12850	12100	1081543	13392934150	00	0.00	N	5	-400
522	20221004	12500	12100	12550	12000	882574	10886456150	00	0.00	N	2	650
523	20220930	11850	11800	12100	11700	1499912	17801225850	00	0.00	N	5	-200
524	20220929	12050	12400	12600	12000	1373045	16915555800	00	0.00	N	5	-50
525	20220928	12100	12700	12700	11950	1684521	20627450450	00	0.00	N	5	-600
526	20220927	12700	12550	13000	12300	1555480	19569314250	00	0.00	N	2	50
527	20220926	12650	12900	13150	12500	1694839	21725549500	00	0.00	N	5	-600
528	20220923	13250	13950	14000	13150	1626425	21885793050	00	0.00	N	5	-850
529	20220922	14100	13800	14150	13550	1247126	17242889200	00	0.00	N	2	50
530	20220921	14050	14300	14350	13900	1585524	22254553800	00	0.00	N	5	-450
531	20220920	14500	14600	14700	14350	812375	11782893200	00	0.00	N	3	0
532	20220919	14500	15050	15100	14350	1438862	21079753700	00	0.00	N	5	-500
533	20220916	15000	15550	15850	14850	1722974	26228542650	00	0.00	N	5	-650
534	20220915	15650	15700	15950	15400	1355613	21303292000	00	0.00	N	2	100
535	20220914	15550	15450	15750	15450	1342273	20914440000	00	0.00	N	5	-600
536	20220913	16150	16700	16750	16100	1821179	29744748800	00	0.00	N	5	-150
537	20220908	16300	15450	16500	15300	3034421	48813748500	00	0.00	N	2	1050
538	20220907	15250	15550	15600	15100	759831	11623187650	00	0.00	N	5	-300
539	20220906	15550	15100	15650	15100	1006943	15527799650	00	0.00	N	2	450
540	20220905	15100	15300	15500	14850	1137187	17203175600	00	0.00	N	5	-250
541	20220902	15350	15750	15900	15300	1042900	16172708850	00	0.00	N	5	-250
542	20220901	15600	16050	16150	15550	1497309	23585230250	00	0.00	N	5	-600
543	20220831	16200	16050	16300	15750	1344130	21483039350	00	0.00	N	2	50
544	20220830	16150	16200	16450	16050	1150623	18629081600	00	0.00	N	2	50
545	20220829	16100	15850	16350	15750	1669434	26864578150	00	0.00	N	5	-500
546	20220826	16600	16700	16850	16500	1396904	23288006950	00	0.00	N	3	0
547	20220825	16600	16850	16950	16400	1887919	31479643200	00	0.00	N	5	-150
548	20220824	16750	16750	16900	16400	2586688	43146143300	00	0.00	N	2	250
549	20220823	16500	16250	16700	16050	2917755	47980279700	00	0.00	N	2	100
550	20220822	16400	15600	16600	15600	3666987	59771328300	00	0.00	N	2	500
551	20220819	15900	16150	16250	15700	1497689	23898894000	00	0.00	N	5	-150
552	20220818	16050	16150	16300	15800	1329934	21288175350	00	0.00	N	5	-50
553	20220817	16100	16200	16450	16050	1646241	26701055850	00	0.00	N	5	-250
554	20220816	16350	16350	16550	16250	2205414	36029544950	00	0.00	N	3	0
555	20220812	16350	16250	16350	15950	1934381	31293653400	00	0.00	N	2	150
556	20220811	16200	15950	16350	15750	3894250	62527491600	00	0.00	N	2	500
557	20220810	15700	15500	15700	15300	2467280	38180901150	00	0.00	N	2	50
558	20220809	15650	15700	15950	15300	3714689	58178661700	00	0.00	N	2	50
559	20220808	15600	15700	16350	15500	5687880	90399601700	00	0.00	N	5	-550
560	20220805	16150	18900	19050	15950	15545014	260164373500	00	0.00	N	5	-2550
561	20220804	18700	18950	19000	18650	853863	16035587350	00	0.00	N	5	-100
562	20220803	18800	18400	18900	18400	908264	16979566350	00	0.00	N	2	200
563	20220802	18600	19100	19100	18450	1449544	27127021700	00	0.00	N	5	-450
564	20220801	19050	18650	19250	18450	1968775	37393898350	00	0.00	N	2	550
565	20220729	18500	18800	19100	18400	2191209	41023694150	00	0.00	N	5	-150
566	20220728	18650	18400	19000	18000	2884100	53475283100	00	0.00	N	2	550
567	20220727	18100	17600	18100	17350	1114265	19826893700	00	0.00	N	2	400
568	20220726	17700	17650	17750	17300	1014063	17819129500	00	0.00	N	2	100
569	20220725	17600	17350	17800	17250	831217	14589215300	00	0.00	N	2	50
570	20220722	17550	17600	18250	17500	1881019	33565193300	00	0.00	N	2	100
571	20220721	17450	17650	17650	17400	1008955	17642031250	00	0.00	N	2	50
572	20220720	17400	17350	17700	17150	2035259	35438851250	00	0.00	N	2	500
573	20220719	16900	16850	17050	16600	1100875	18528380400	00	0.00	N	5	-200
574	20220718	17100	16550	17250	16300	2007196	33669774200	00	0.00	N	2	800
575	20220715	16300	16550	16650	16050	1200622	19579395250	00	0.00	N	5	-200
576	20220714	16500	16200	16700	16000	1859638	30477321250	00	0.00	N	2	350
577	20220713	16150	16100	16250	15700	1738985	27883881200	00	0.00	N	2	50
578	20220712	16100	17400	17500	15950	3398771	55761918550	00	0.00	N	5	-1500
579	20220711	17600	17800	18050	17500	955057	16911250750	00	0.00	N	5	-100
580	20220708	17700	17850	18250	17700	1380237	24776423650	00	0.00	N	2	150
581	20220707	17550	17600	17850	17350	1033292	18161534150	00	0.00	N	2	250
582	20220706	17300	18350	18550	17300	2059747	36562786500	00	0.00	N	5	-1000
583	20220705	18300	17750	18850	17550	2628102	48053941550	00	0.00	N	2	650
584	20220704	17650	17900	18200	17250	1951683	34405630250	00	0.00	N	2	300
585	20220701	17350	17800	18000	17200	1659112	29171677800	00	0.00	N	5	-400
586	20220630	17750	18800	19050	17650	1885135	34052455750	00	0.00	N	5	-950
587	20220629	18700	18850	19000	18300	1169703	21790864850	00	0.00	N	5	-450
588	20220628	19150	19200	19500	18950	993539	19077786900	00	0.00	N	5	-50
589	20220627	19200	19050	19550	18900	1884543	36257758300	00	0.00	N	2	550
590	20220624	18650	18050	18850	17900	1661013	30640243300	00	0.00	N	2	750
591	20220623	17900	18700	19100	17850	2078941	38132808450	00	0.00	N	5	-850
592	20220622	18750	20200	20250	18750	1873877	36007186500	00	0.00	N	5	-1150
593	20220621	19900	20050	20200	19500	1231233	24551071400	00	0.00	N	3	0
594	20220620	19900	20750	20850	19600	1425178	28603069950	00	0.00	N	5	-700
595	20220617	20600	20600	20850	20050	1544628	31547770200	00	0.00	N	5	-500
596	20220616	21100	21200	21700	20900	1995722	42586041300	00	0.00	N	2	500
597	20220615	20600	21300	21450	20400	1373543	28525978450	00	0.00	N	5	-650
598	20220614	21250	21000	21550	20700	1611529	34094020100	00	0.00	N	3	0
599	20220613	21250	21350	21900	21250	1520009	32622800750	00	0.00	N	5	-650
600	20220610	21900	21800	22150	21650	1006509	22010876850	00	0.00	N	5	-250
601	20220609	22150	22100	22300	21850	1458453	32203457950	00	0.00	N	3	0
602	20220608	22150	22450	22650	22050	1361664	30358529750	00	0.00	N	5	-200
603	20220607	22350	23500	23950	22200	2604104	59567321500	00	0.00	N	5	-850
604	20220603	23200	23450	23500	22900	1533282	35582388150	00	0.00	N	2	50
605	20220602	23150	23050	23550	22800	1521636	35272123400	00	0.00	N	5	-150
606	20220531	23300	23600	24400	23250	3572563	84752355150	00	0.00	N	5	-150
607	20220530	23450	23550	23700	23150	2197219	51487506900	00	0.00	N	2	250
608	20220527	23200	26100	27450	23050	11757702	286268167050	00	0.00	N	5	-2400
609	20220526	25600	25600	26100	25350	1609826	41346760100	00	0.00	N	3	0
610	20220525	25600	25600	25900	25200	2904648	74239393550	00	0.00	N	2	300
611	20220524	25300	26350	26500	25300	3465439	88893668000	00	0.00	N	5	-1350
612	20220523	26650	26150	26850	25400	4747562	124402232400	00	0.00	N	2	700
613	20220520	25950	25700	26550	25400	5401143	140750744800	00	0.00	N	2	350
614	20220519	25600	23300	27400	23250	18176600	466333145650	00	0.00	N	2	1650
615	20220518	23950	23500	24600	23300	8196281	196180011400	00	0.00	N	2	250
616	20220517	23700	20700	24500	20150	21360348	490811606400	00	0.00	N	2	3300
617	20220516	20400	19600	20450	19350	2874984	57586953400	00	0.00	N	2	1150