KissMeData/100090/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241209	11630	11510	11930	11350	233992	2732821760	00	0.00	N	5	-440
3	20241206	12070	12400	12570	11410	306405	3654168070	00	0.00	N	5	-360
4	20241205	12430	12500	12900	12010	463537	5818322030	00	0.00	N	3	0
5	20241204	12430	11160	12630	11130	791656	9589150280	00	0.00	N	2	900
6	20241203	11530	11300	11530	11260	78894	897856480	00	0.00	N	2	270
7	20241202	11260	11570	11760	11110	124906	1420749140	00	0.00	N	5	-310
8	20241129	11570	12000	12000	11520	163233	1903894000	00	0.00	N	5	-330
9	20241128	11900	12250	12250	11850	100978	1205791280	00	0.00	N	5	-80
10	20241127	11980	11950	12250	11760	168310	2030942190	00	0.00	N	3	0
11	20241126	11980	11640	12120	11640	366811	4397369880	00	0.00	N	2	390
12	20241125	11590	11270	11910	11270	297818	3472168010	00	0.00	N	2	330
13	20241122	11260	11310	11540	11210	158494	1801710710	00	0.00	N	5	-150
14	20241121	11410	11510	11680	11400	81548	934106490	00	0.00	N	5	-100
15	20241120	11510	11840	11910	11500	212601	2475666000	00	0.00	N	5	-400
16	20241119	11910	11810	12000	11650	175446	2071941920	00	0.00	N	2	10
17	20241118	11900	11760	12090	11570	193629	2300358070	00	0.00	N	2	140
18	20241115	11760	12350	12680	11370	879694	10462032350	00	0.00	N	5	-930
19	20241114	12690	13160	13300	12500	232278	2989788730	00	0.00	N	5	-560
20	20241113	13250	13950	13950	13250	181550	2450807070	00	0.00	N	5	-740
21	20241112	13990	14380	14750	13910	284879	4042132340	00	0.00	N	5	-390
22	20241111	14380	12860	14710	12860	962419	13623386360	00	0.00	N	2	1470
23	20241108	12910	13220	13330	12870	168814	2187201930	00	0.00	N	5	-170
24	20241107	13080	12740	13210	12440	159445	2050958650	00	0.00	N	2	100
25	20241106	12980	13740	13740	12750	244596	3225011970	00	0.00	N	5	-400
26	20241105	13380	13650	13720	13210	87930	1183439170	00	0.00	N	5	-140
27	20241104	13520	13080	13630	13070	197727	2656880180	00	0.00	N	2	440
28	20241101	13080	13410	13700	13010	125326	1671402540	00	0.00	N	5	-330
29	20241031	13410	13230	13500	13060	166263	2219274730	00	0.00	N	2	180
30	20241030	13230	13210	13370	13020	101412	1342429100	00	0.00	N	2	10
31	20241029	13220	12740	13240	12640	159045	2074637850	00	0.00	N	2	500
32	20241028	12720	12470	12800	12410	132951	1684386630	00	0.00	N	2	250
33	20241025	12470	12870	13070	12450	205646	2603932530	00	0.00	N	5	-500
34	20241024	12970	13220	13220	12850	125041	1619628480	00	0.00	N	5	-200
35	20241023	13170	13280	13500	12860	186139	2457506270	00	0.00	N	5	-80
36	20241022	13250	14400	14540	13080	531569	7138816580	00	0.00	N	5	-1130
37	20241021	14380	14540	15150	14380	188849	2785949700	00	0.00	N	2	100
38	20241018	14280	14760	14760	14110	159970	2286662350	00	0.00	N	5	-340
39	20241017	14620	14850	14890	14570	125098	1833360420	00	0.00	N	5	-230
40	20241016	14850	15000	15030	14770	144431	2147007490	00	0.00	N	5	-160
41	20241015	15010	14630	15040	14450	156755	2317065290	00	0.00	N	2	380
42	20241014	14630	14340	14660	14200	164924	2394791070	00	0.00	N	2	370
43	20241011	14260	14400	14650	14200	284048	4080821930	00	0.00	N	5	-290
44	20241010	14550	15660	15660	14530	421309	6266887750	00	0.00	N	5	-1080
45	20241008	15630	14700	15860	14700	381796	5970430800	00	0.00	N	2	710
46	20241007	14920	15010	15470	14790	174205	2627871740	00	0.00	N	5	-70
47	20241004	14990	15190	15330	14990	110694	1669319530	00	0.00	N	5	-200
48	20241002	15190	14890	15400	14710	167025	2523014210	00	0.00	N	2	230
49	20240930	14960	15330	15430	14960	113228	1714924420	00	0.00	N	5	-340
50	20240927	15300	15630	15640	15220	147949	2271614070	00	0.00	N	5	-300
51	20240926	15600	15570	15700	15210	159675	2476891450	00	0.00	N	2	80
52	20240925	15520	16050	16080	15350	200328	3149678260	00	0.00	N	5	-530
53	20240924	16050	15520	16200	15520	467884	7483958080	00	0.00	N	2	480
54	20240923	15570	15300	15610	15290	149660	2317381670	00	0.00	N	2	120
55	20240920	15450	15500	15600	15150	274414	4246042690	00	0.00	N	5	-80
56	20240919	15530	15050	15600	14400	554004	8459023460	00	0.00	N	2	770
57	20240913	14760	14700	14930	14520	146727	2159636100	00	0.00	N	2	160
58	20240912	14600	14730	14800	14300	164222	2390334940	00	0.00	N	2	60
59	20240911	14540	13660	14600	13660	245930	3534081880	00	0.00	N	2	890
60	20240910	13650	13820	13950	13590	63298	872352120	00	0.00	N	5	-40
61	20240909	13690	13360	13940	13350	120015	1628158880	00	0.00	N	5	-40
62	20240906	13730	14240	14350	13730	156513	2191531400	00	0.00	N	5	-620
63	20240905	14350	14010	14670	14010	191749	2753218320	00	0.00	N	2	250
64	20240904	14100	13550	14360	13520	210752	2970115470	00	0.00	N	5	-510
65	20240903	14610	14520	15080	14520	226992	3376400580	00	0.00	N	2	200
66	20240902	14410	14330	14980	14150	137434	1975200050	00	0.00	N	2	80
67	20240830	14330	14750	14810	14260	164422	2368625710	00	0.00	N	5	-380
68	20240829	14710	14810	15050	14710	126682	1882230790	00	0.00	N	5	-210
69	20240828	14920	15020	15200	14830	208299	3116504660	00	0.00	N	2	20
70	20240827	14900	15120	15410	14690	469607	7115643180	00	0.00	N	5	-220
71	20240826	15120	14310	15240	14310	832532	12417511430	00	0.00	N	2	840
72	20240823	14280	14150	14340	14000	125213	1777198360	00	0.00	N	2	10
73	20240822	14270	14500	14670	14120	389539	5623463700	00	0.00	N	2	40
74	20240821	14230	14470	14500	14050	151095	2144414810	00	0.00	N	5	-240
75	20240820	14470	14420	14530	14050	255471	3671562370	00	0.00	N	2	120
76	20240819	14350	14390	14390	13930	330457	4690217210	00	0.00	N	5	-90
77	20240816	14440	14060	14640	13630	693973	9917149140	00	0.00	N	2	440
78	20240814	14000	13250	14100	13150	718130	9915066220	00	0.00	N	2	1000
79	20240813	13000	13120	13120	12770	134840	1748821300	00	0.00	N	5	-120
80	20240812	13120	12410	13120	12410	224465	2909203260	00	0.00	N	2	630
81	20240809	12490	12500	12620	12230	181664	2264366770	00	0.00	N	2	440
82	20240808	12050	11900	12450	11670	328053	3941178610	00	0.00	N	2	50
83	20240807	12000	11150	12120	11150	260562	3017965470	00	0.00	N	2	720
84	20240806	11280	10900	11660	10900	249822	2813436760	00	0.00	N	2	400
85	20240805	10880	12350	12400	10300	450975	5194585920	00	0.00	N	5	-1750
86	20240802	12630	12750	12890	12510	166324	2099510630	00	0.00	N	5	-420
87	20240801	13050	12980	13300	12820	138176	1802857190	00	0.00	N	2	350
88	20240731	12700	12780	12870	12690	66843	850541510	00	0.00	N	5	-80
89	20240730	12780	12970	13170	12780	56877	732335320	00	0.00	N	5	-190
90	20240729	12970	12700	13070	12700	78828	1023184330	00	0.00	N	2	280
91	20240726	12690	12940	13100	12660	142728	1829678160	00	0.00	N	5	-240
92	20240725	12930	12770	13070	12540	133161	1705475900	00	0.00	N	2	50
93	20240724	12880	12460	13070	12450	137341	1770595190	00	0.00	N	2	140
94	20240723	12740	13260	13360	12720	227348	2945481340	00	0.00	N	5	-520
95	20240722	13260	13660	13660	13140	159291	2120124290	00	0.00	N	5	-290
96	20240719	13550	13370	13680	13330	143147	1934115480	00	0.00	N	2	220
97	20240718	13330	13530	13620	13300	206128	2759614360	00	0.00	N	5	-290
98	20240717	13620	13590	13860	13590	120802	1658849780	00	0.00	N	2	30
99	20240716	13590	13670	13720	13420	201554	2724732430	00	0.00	N	5	-100
100	20240715	13690	14020	14020	13480	201103	2747177030	00	0.00	N	5	-330
101	20240712	14020	14140	14140	13900	127124	1780151000	00	0.00	N	2	30
102	20240711	13990	14050	14170	13970	103579	1457078790	00	0.00	N	2	20
103	20240710	13970	14110	14310	13940	218684	3089840820	00	0.00	N	5	-130
104	20240709	14100	14130	14220	14010	150263	2118341920	00	0.00	N	2	50
105	20240708	14050	13990	14340	13990	237314	3366945470	00	0.00	N	2	220
106	20240705	13830	13910	14060	13780	157919	2185415710	00	0.00	N	5	-80
107	20240704	13910	13660	14330	13650	463566	6531236610	00	0.00	N	2	390
108	20240703	13520	13640	13890	13510	207266	2819865750	00	0.00	N	5	-110
109	20240702	13630	13650	13910	13600	233179	3201359990	00	0.00	N	5	-80
110	20240701	13710	13850	13990	13670	341479	4694121240	00	0.00	N	5	-350
111	20240628	14060	14100	14330	14060	282194	3997522560	00	0.00	N	5	-150
112	20240627	14210	14400	14750	14120	407139	5874930530	00	0.00	N	5	-190
113	20240626	14400	15600	15800	14400	1984329	30022229210	00	0.00	N	2	50
114	20240625	14350	14340	14950	14140	1229210	18368400130	00	0.00	N	2	10
115	20240624	14340	14120	15100	14050	1220017	17737756700	00	0.00	N	5	-310
116	20240621	14650	13540	15550	13340	4383420	64900318990	00	0.00	N	2	1260
117	20240620	13390	13750	13880	13350	440548	5946511110	00	0.00	N	5	-490
118	20240619	13880	13870	13900	13730	127853	1765247820	00	0.00	N	2	140
119	20240618	13740	14180	14320	13700	417279	5800285470	00	0.00	N	5	-590
120	20240617	14330	14480	14650	14330	203921	2955498150	00	0.00	N	5	-70
121	20240614	14400	14320	14650	14130	417225	6025125980	00	0.00	N	2	350
122	20240613	14050	14300	14430	14030	308805	4382631730	00	0.00	N	5	-10
123	20240612	14060	14310	14470	14040	351434	4983333420	00	0.00	N	5	-260
124	20240611	14320	14750	14870	14310	343694	5002647440	00	0.00	N	5	-420
125	20240610	14740	14580	14860	14360	314596	4596583900	00	0.00	N	5	-10
126	20240607	14750	15290	15340	14710	870194	13017091010	00	0.00	N	5	-720
127	20240605	15470	15020	16180	14460	3024498	46908760690	00	0.00	N	2	620
128	20240604	14850	16310	17730	14820	8035492	133649724280	00	0.00	N	5	-500
129	20240603	15350	14910	15840	14650	929097	14367236160	00	0.00	N	2	240
130	20240531	15110	14120	15160	14120	592128	8716594180	00	0.00	N	2	850
131	20240530	14260	14010	14390	14010	273483	3889479250	00	0.00	N	2	70
132	20240529	14190	14720	14780	14070	591549	8459441370	00	0.00	N	5	-620
133	20240528	14810	15830	15890	14580	955066	14442510160	00	0.00	N	5	-990
134	20240527	15800	15600	15920	15360	810127	12638008620	00	0.00	N	2	460
135	20240524	15340	15400	15840	14990	1025108	15805900160	00	0.00	N	5	-380
136	20240523	15720	14100	15900	14100	3317491	50019467660	00	0.00	N	2	1940
137	20240522	13780	13520	13930	13520	189269	2610964490	00	0.00	N	2	180
138	20240521	13600	13740	13770	13420	184298	2498163320	00	0.00	N	5	-60
139	20240520	13660	13530	14060	13530	280304	3875672450	00	0.00	N	2	10
140	20240517	13650	13910	13920	13510	278473	3805850940	00	0.00	N	5	-290
141	20240516	13940	14180	14190	13800	242245	3372280900	00	0.00	N	5	-80
142	20240514	14020	13650	14400	13410	727097	10142386630	00	0.00	N	2	630
143	20240513	13390	13380	13780	13350	100953	1356018870	00	0.00	N	3	0
144	20240510	13390	13610	13790	13290	217122	2919048600	00	0.00	N	5	-120
145	20240509	13510	13690	13820	13500	123183	1679986620	00	0.00	N	5	-110
146	20240508	13620	13660	13790	13530	152916	2088325510	00	0.00	N	5	-40
147	20240507	13660	13430	13700	13370	192700	2604597910	00	0.00	N	2	290
148	20240503	13370	13400	13600	13260	190678	2568200770	00	0.00	N	2	130
149	20240502	13240	13110	13940	13100	387893	5265274060	00	0.00	N	2	130
150	20240430	13110	13480	13550	13090	196516	2595862980	00	0.00	N	5	-470
151	20240429	13580	12740	13650	12650	384707	5116939130	00	0.00	N	2	950
152	20240426	12630	12820	12900	12500	178103	2256197570	00	0.00	N	5	-180
153	20240425	12810	13000	13040	12800	90413	1165984510	00	0.00	N	5	-240
154	20240424	13050	12950	13080	12930	103139	1342772970	00	0.00	N	2	120
155	20240423	12930	12960	13110	12920	112097	1458202190	00	0.00	N	5	-40
156	20240422	12970	12720	13100	12720	77862	1010730370	00	0.00	N	2	300
157	20240419	12670	12930	13050	12530	99095	1260996260	00	0.00	N	5	-260
158	20240418	12930	12440	12970	12420	107968	1376908020	00	0.00	N	2	390
159	20240417	12540	12860	13030	12540	233699	2982985410	00	0.00	N	5	-410
160	20240416	12950	13240	13480	12840	337552	4388837090	00	0.00	N	5	-580
161	20240415	13530	13510	13580	13310	132841	1787583680	00	0.00	N	5	-130
162	20240412	13660	13970	14090	13510	222603	3065439460	00	0.00	N	5	-190
163	20240411	13850	13690	13990	13650	373562	5176129820	00	0.00	N	2	100
164	20240409	13750	13630	13800	13620	90460	1240233980	00	0.00	N	2	150
165	20240408	13600	13970	14100	13540	185546	2533629940	00	0.00	N	5	-420
166	20240405	14020	13930	14310	13930	224441	3160385060	00	0.00	N	5	-70
167	20240404	14090	13940	14330	13810	350784	4950634540	00	0.00	N	2	180
168	20240403	13910	14200	14200	13660	278203	3874789860	00	0.00	N	5	-210
169	20240402	14120	14190	14290	13800	373482	5245318400	00	0.00	N	5	-50
170	20240401	14170	13440	14340	13360	1169439	16388172200	00	0.00	N	2	1020
171	20240329	13150	13350	13530	13050	310118	4084387130	00	0.00	N	5	-80
172	20240328	13230	13300	13670	13210	299754	4019628120	00	0.00	N	5	-50
173	20240327	13280	13180	13500	13150	232648	3101676270	00	0.00	N	2	120
174	20240326	13160	13150	13260	13110	113671	1496289340	00	0.00	N	2	10
175	20240325	13150	13360	13400	13100	172633	2275531760	00	0.00	N	5	-210
176	20240322	13360	13210	13530	13210	123091	1643576810	00	0.00	N	2	50
177	20240321	13310	13370	13490	13220	180656	2419779530	00	0.00	N	2	90
178	20240320	13220	13470	13530	13200	199980	2671323520	00	0.00	N	5	-80
179	20240319	13300	13400	13480	13150	110587	1469885330	00	0.00	N	5	-90
180	20240318	13390	13200	13410	13100	154704	2055856190	00	0.00	N	2	280
181	20240315	13110	13340	13400	13080	124618	1642590720	00	0.00	N	5	-210
182	20240314	13320	13050	13560	13000	289343	3861350620	00	0.00	N	2	340
183	20240313	12980	13160	13200	12920	176892	2302115130	00	0.00	N	5	-170
184	20240312	13150	13220	13250	13060	76326	1004374660	00	0.00	N	5	-60
185	20240311	13210	13060	13350	13060	239821	3165217740	00	0.00	N	2	170
186	20240308	13040	13030	13110	12950	137036	1784630270	00	0.00	N	2	10
187	20240307	13030	13070	13080	12830	171669	2220232900	00	0.00	N	5	-40
188	20240306	13070	12700	13210	12700	208226	2714541530	00	0.00	N	2	240
189	20240305	12830	12940	13050	12820	201404	2599744900	00	0.00	N	5	-170
190	20240304	13000	13100	13280	12980	263946	3457949020	00	0.00	N	2	10
191	20240229	12990	13450	13450	12990	415643	5448294150	00	0.00	N	5	-470
192	20240228	13460	12950	13480	12900	544325	7253808700	00	0.00	N	2	600
193	20240227	12860	13100	13190	12820	322288	4165909120	00	0.00	N	5	-240
194	20240226	13100	13080	13290	12850	453209	5926008750	00	0.00	N	2	100
195	20240223	13000	13470	13600	12920	1269943	16639318440	00	0.00	N	5	-470
196	20240222	13470	14750	14770	13380	1569996	21498636180	00	0.00	N	5	-1070
197	20240221	14540	15000	15220	14480	591791	8761723830	00	0.00	N	5	-690
198	20240220	15230	15670	15680	14920	636810	9615458840	00	0.00	N	5	-330
199	20240219	15560	16180	16200	15470	368279	5781900320	00	0.00	N	5	-610
200	20240216	16170	16050	16390	15890	283726	4604851440	00	0.00	N	2	260
201	20240215	15910	15800	15950	15650	135313	2144839570	00	0.00	N	2	180
202	20240214	15730	15600	15770	15420	108488	1698603760	00	0.00	N	2	40
203	20240213	15690	15800	16070	15590	163316	2566414830	00	0.00	N	2	20
204	20240208	15670	15900	16140	15670	210459	3345255600	00	0.00	N	5	-40
205	20240207	15710	15360	15890	15360	162667	2552605600	00	0.00	N	2	360
206	20240206	15350	15160	15610	15120	177710	2733669080	00	0.00	N	3	0
207	20240205	15350	15400	15440	15050	177597	2713781950	00	0.00	N	5	-90
208	20240202	15440	15440	15580	15350	190838	2947437190	00	0.00	N	2	100
209	20240201	15340	15570	15570	14980	359086	5433750010	00	0.00	N	5	-50
210	20240131	15390	15720	15860	15350	284685	4402812230	00	0.00	N	5	-420
211	20240130	15810	16120	16340	15800	231394	3694334090	00	0.00	N	5	-250
212	20240129	16060	16280	16370	16050	179513	2907898830	00	0.00	N	5	-130
213	20240126	16190	16210	16450	16050	232658	3766190100	00	0.00	N	5	-110
214	20240125	16300	17600	17650	16160	534083	8867024820	00	0.00	N	5	-1360
215	20240124	17660	18180	18290	17650	162965	2911160480	00	0.00	N	5	-490
216	20240123	18150	17760	18300	17760	160781	2911838690	00	0.00	N	2	590
217	20240122	17560	17540	17900	17500	130977	2305105750	00	0.00	N	5	-10
218	20240119	17570	18420	18500	17540	254104	4549097840	00	0.00	N	5	-630
219	20240118	18200	18600	18860	18140	215034	3950012440	00	0.00	N	5	-330
220	20240117	18530	18800	19010	18350	203945	3798124430	00	0.00	N	5	-470
221	20240116	19000	19100	19260	18650	158072	2995076410	00	0.00	N	5	-100
222	20240115	19100	19710	19760	18940	210033	4028061560	00	0.00	N	5	-550
223	20240112	19650	19600	19810	19520	172819	3403102750	00	0.00	N	2	30
224	20240111	19620	19840	19950	19470	118510	2328968400	00	0.00	N	5	-60
225	20240110	19680	19180	19960	19180	215267	4237167390	00	0.00	N	2	510
226	20240109	19170	19580	19630	18940	199766	3825337560	00	0.00	N	5	-410
227	20240108	19580	19430	19590	19190	182420	3537511720	00	0.00	N	2	240
228	20240105	19340	19200	19620	19200	126311	2453971740	00	0.00	N	2	100
229	20240104	19240	19200	19400	19110	155619	2998243130	00	0.00	N	2	50
230	20240103	19190	19640	19880	19150	290700	5639596830	00	0.00	N	5	-650
231	20240102	19840	19900	20150	19540	251838	5005668940	00	0.00	N	2	70
232	20231228	19770	19000	20150	19000	510911	10105684650	00	0.00	N	2	900
233	20231227	18870	18470	18970	18470	142767	2683017700	02	0.00	N	2	270
234	20231226	18600	18850	18940	18460	149445	2779011900	00	0.00	N	5	-230
235	20231222	18830	18370	19200	18370	341947	6453247570	00	0.00	N	2	530
236	20231221	18300	18080	18470	18080	190576	3489299720	00	0.00	N	3	0
237	20231220	18300	18440	19000	18300	345904	6461512390	00	0.00	N	2	30
238	20231219	18270	18490	18490	17990	223819	4076571910	00	0.00	N	5	-280
239	20231218	18550	18900	18900	18080	437530	8052458500	00	0.00	N	3	0
240	20231215	18550	18500	19080	18410	729262	13671606680	00	0.00	N	2	250
241	20231214	18300	18210	19030	18000	930497	17322587470	00	0.00	N	2	630
242	20231213	17670	17200	17910	16830	650250	11398424650	00	0.00	N	2	500
243	20231212	17170	16120	17220	16120	692207	11752584920	00	0.00	N	2	1110
244	20231211	16060	15770	16210	15770	144866	2309020070	00	0.00	N	2	220
245	20231208	15840	16010	16220	15800	108428	1728485340	00	0.00	N	5	-100
246	20231207	15940	15850	16030	15480	143944	2271115990	00	0.00	N	2	80
247	20231206	15860	16130	16250	15820	182888	2919817820	00	0.00	N	5	-250
248	20231205	16110	16270	16300	16110	114436	1851974960	00	0.00	N	5	-160
249	20231204	16270	16600	16600	16260	209109	3421328790	00	0.00	N	5	-180
250	20231201	16450	16700	16730	16320	111196	1834735080	00	0.00	N	5	-170
251	20231130	16620	16330	17090	16320	309102	5157912370	00	0.00	N	2	340
252	20231129	16280	16260	16450	16030	161027	2617105280	00	0.00	N	2	70
253	20231128	16210	16260	16460	16150	115227	1880628520	00	0.00	N	5	-10
254	20231127	16220	16650	16830	16190	206167	3390164080	00	0.00	N	5	-480
255	20231124	16700	16340	16830	16170	266848	4441204680	00	0.00	N	2	400
256	20231123	16300	16700	16700	16110	477315	7831038430	00	0.00	N	2	320
257	20231122	15980	15980	16120	15850	142231	2284507320	00	0.00	N	5	-10
258	20231121	15990	15910	16140	15880	116955	1869558110	00	0.00	N	2	140
259	20231120	15850	15410	15990	15360	190986	3000737310	00	0.00	N	2	440
260	20231117	15410	15750	15800	15300	213324	3291879800	00	0.00	N	5	-520
261	20231116	15930	16000	16150	15800	132223	2109360640	00	0.00	N	2	90
262	20231115	15840	15320	16300	15320	445941	7098654640	00	0.00	N	2	890
263	20231114	14950	14860	15080	14810	298299	4444476420	00	0.00	N	2	100
264	20231113	14850	16230	16240	14760	490096	7463461890	00	0.00	N	5	-1250
265	20231110	16100	16890	16890	16060	223674	3637156650	00	0.00	N	5	-810
266	20231109	16910	16750	17200	16720	162644	2757553450	00	0.00	N	2	480
267	20231108	16430	16710	16980	16420	84249	1401885120	00	0.00	N	5	-250
268	20231107	16680	17230	17600	16520	150005	2529279220	00	0.00	N	5	-550
269	20231106	17230	16830	17350	16830	211276	3625868940	00	0.00	N	2	590
270	20231103	16640	16710	16820	16510	118439	1968711850	00	0.00	N	2	70
271	20231102	16570	16350	16610	16180	245338	4036636250	00	0.00	N	2	540
272	20231101	16030	16150	16300	15910	122871	1973269920	00	0.00	N	5	-10
273	20231031	16040	16500	16500	16000	105974	1709222340	00	0.00	N	5	-350
274	20231030	16390	16310	16800	16240	61182	1005648800	00	0.00	N	2	30
275	20231027	16360	16520	16680	16330	122940	2027189790	00	0.00	N	2	40
276	20231026	16320	16600	16900	16160	206406	3384663890	00	0.00	N	5	-880
277	20231025	17200	17100	17470	16830	162449	2789948040	00	0.00	N	2	310
278	20231024	16890	16690	16890	16060	110158	1809547320	00	0.00	N	2	520
279	20231023	16370	16440	16590	16270	83852	1377037060	00	0.00	N	5	-140
280	20231020	16510	16380	16920	16140	197516	3248404320	00	0.00	N	5	-140
281	20231019	16650	17300	17300	16610	228972	3829611580	00	0.00	N	5	-650
282	20231018	17300	16990	17660	16990	156224	2725757650	00	0.00	N	2	200
283	20231017	17100	17200	17440	17100	89813	1548795160	00	0.00	N	5	-40
284	20231016	17140	17200	17740	17040	152635	2640199090	00	0.00	N	5	-300
285	20231013	17440	17550	17720	17330	158461	2770570040	00	0.00	N	5	-380
286	20231012	17820	17830	17930	17440	204262	3617061260	00	0.00	N	5	-30
287	20231011	17850	16470	18470	16470	639427	11195556780	00	0.00	N	2	1710
288	20231010	16140	16490	16910	16090	327366	5367420130	00	0.00	N	5	-480
289	20231006	16620	16190	16830	16190	230644	3807271100	00	0.00	N	2	270
290	20231005	16350	16960	17350	16350	398136	6644923920	00	0.00	N	5	-580
291	20231004	16930	18260	18260	16740	537011	9220322940	00	0.00	N	5	-1450
292	20230927	18380	17970	18450	17660	485828	8735676960	00	0.00	N	2	420
293	20230926	17960	18620	19030	17900	642448	11676543650	00	0.00	N	5	-850
294	20230925	18810	19470	19630	18720	534683	10156140020	00	0.00	N	5	-640
295	20230922	19450	19620	19710	19280	238043	4643642410	00	0.00	N	5	-400
296	20230921	19850	20200	20450	19850	368224	7376102700	00	0.00	N	5	-250
297	20230920	20100	20650	20650	20000	285298	5756150850	00	0.00	N	5	-550
298	20230919	20650	20700	21050	20350	184447	3795979400	00	0.00	N	5	-50
299	20230918	20700	21200	21500	20650	180392	3784105800	00	0.00	N	5	-400
300	20230915	21100	21000	21350	21000	213907	4541998000	00	0.00	N	3	0
301	20230914	21100	20300	21100	20250	340444	7117075200	00	0.00	N	2	850
302	20230913	20250	20400	20600	19890	393669	7897113930	00	0.00	N	5	-300
303	20230912	20550	20800	20950	20400	205007	4241543700	00	0.00	N	2	50
304	20230911	20500	20700	20700	19990	342858	6935216980	00	0.00	N	2	50
305	20230908	20450	20350	20650	20100	227791	4640281550	00	0.00	N	5	-150
306	20230907	20600	21300	21350	20400	520397	10790884450	00	0.00	N	5	-800
307	20230906	21400	21700	22000	21300	352259	7607061600	00	0.00	N	5	-450
308	20230905	21850	21950	22050	21650	254596	5558217250	00	0.00	N	5	-50
309	20230904	21900	21800	22100	21700	225578	4936503000	00	0.00	N	2	300
310	20230901	21600	21800	22300	21550	383643	8381851950	00	0.00	N	3	0
311	20230831	21600	22600	22750	21150	987153	21381702500	00	0.00	N	5	-1250
312	20230830	22850	23050	23050	22650	323006	7355573850	00	0.00	N	5	-50
313	20230829	22900	23200	23200	22500	267727	6130827350	00	0.00	N	5	-50
314	20230828	22950	22200	23500	22000	630957	14535342150	00	0.00	N	2	700
315	20230825	22250	22100	22650	21950	284370	6351438900	00	0.00	N	5	-250
316	20230824	22500	21700	22700	21700	495879	11074741850	00	0.00	N	2	950
317	20230823	21550	21500	21800	21350	212006	4569086300	00	0.00	N	2	50
318	20230822	21500	21050	22200	21050	329681	7151658800	00	0.00	N	2	400
319	20230821	21100	21800	22000	21050	329625	7036299100	00	0.00	N	5	-700
320	20230818	21800	21850	21900	21050	392822	8453479100	00	0.00	N	5	-50
321	20230817	21850	22850	22850	21400	575829	12700197650	00	0.00	N	5	-500
322	20230816	22350	21600	22700	21450	1068887	23741031000	00	0.00	N	2	1500
323	20230814	20850	21650	21700	20650	293265	6158515350	00	0.00	N	5	-600
324	20230811	21450	21250	21750	21000	226904	4868064950	00	0.00	N	2	250
325	20230810	21200	21400	21450	20850	317207	6686599900	00	0.00	N	5	-500
326	20230809	21700	21400	21800	21200	221794	4766524350	00	0.00	N	2	300
327	20230808	21400	21600	21850	20950	265570	5664220650	00	0.00	N	5	-150
328	20230807	21550	22200	22200	21200	345640	7445152900	00	0.00	N	5	-650
329	20230804	22200	22350	22600	22000	226139	5039262750	00	0.00	N	5	-200
330	20230803	22400	22650	22850	21800	361543	8036923650	00	0.00	N	5	-200
331	20230802	22600	23350	23350	22450	483461	11061780350	00	0.00	N	5	-850
332	20230801	23450	23050	23500	22450	727659	16810074000	00	0.00	N	2	700
333	20230731	22750	22800	23150	22350	434753	9866772050	00	0.00	N	2	50
334	20230728	22700	22100	22850	21750	439136	9865698000	00	0.00	N	2	600
335	20230727	22100	22750	23050	21650	571508	12728475650	00	0.00	N	5	-400
336	20230726	22500	22750	23100	22200	785449	17785179000	00	0.00	N	5	-400
337	20230725	22900	22250	23150	21900	991667	22602859200	00	0.00	N	2	650
338	20230724	22250	22350	22400	21600	441768	9709811500	00	0.00	N	3	0
339	20230721	22250	22050	22350	21550	549442	12081723150	00	0.00	N	3	0
340	20230720	22250	20850	22450	20450	1385273	30351998850	00	0.00	N	2	1350
341	20230719	20900	20800	20950	19880	985868	19972419120	00	0.00	N	2	100
342	20230718	20800	20900	21250	20750	316922	6633705200	00	0.00	N	3	0
343	20230717	20800	20950	21000	20450	321851	6657069200	00	0.00	N	5	-150
344	20230714	20950	21650	21650	20800	436383	9182561400	00	0.00	N	5	-550
345	20230713	21500	21650	21650	21050	574936	12342463750	00	0.00	N	2	50
346	20230712	21450	20800	21600	20550	877638	18702855750	00	0.00	N	2	750
347	20230711	20700	20700	20950	20050	419455	8608299550	00	0.00	N	3	0
348	20230710	20700	21000	21150	20500	412832	8622866900	00	0.00	N	5	-150
349	20230707	20850	20500	20950	20350	328083	6787594000	00	0.00	N	2	250
350	20230706	20600	20550	21100	20350	581603	12101142100	00	0.00	N	2	150
351	20230705	20450	20600	20700	20200	241471	4939413750	00	0.00	N	5	-50
352	20230704	20500	20750	20800	20500	296341	6115245650	00	0.00	N	5	-200
353	20230703	20700	20500	20850	20350	518630	10680531950	00	0.00	N	2	550
354	20230630	20150	19410	20300	19380	278704	5533878910	00	0.00	N	2	740
355	20230629	19410	19550	19820	19350	138053	2692576390	00	0.00	N	5	-140
356	20230628	19550	19700	19780	19460	155629	3051782590	00	0.00	N	5	-110
357	20230627	19660	19300	19670	19260	144460	2812256160	00	0.00	N	2	330
358	20230626	19330	19480	19550	19170	290093	5614175660	00	0.00	N	5	-220
359	20230623	19550	20300	20300	19520	340685	6726999960	00	0.00	N	5	-600
360	20230622	20150	20050	20300	19940	182311	3673337330	00	0.00	N	3	0
361	20230621	20150	20900	21000	20000	579604	11810746950	00	0.00	N	5	-700
362	20230620	20850	21050	21200	20650	382508	8000004800	00	0.00	N	5	-100
363	20230619	20950	20650	21200	20650	731950	15358632400	00	0.00	N	2	450
364	20230616	20500	19490	20600	19370	818153	16529800350	00	0.00	N	2	1130
365	20230615	19370	19500	19620	19230	152668	2961171610	00	0.00	N	5	-110
366	20230614	19480	19720	19840	19390	235036	4596440980	00	0.00	N	5	-270
367	20230613	19750	19500	19780	19500	209522	4121630440	00	0.00	N	2	220
368	20230612	19530	19870	19900	19520	253535	4966800100	00	0.00	N	5	-240
369	20230609	19770	19960	20100	19700	351474	6962024650	00	0.00	N	5	-190
370	20230608	19960	19960	20300	19930	290133	5830980370	00	0.00	N	5	-90
371	20230607	20050	19850	20150	19750	259864	5203600550	00	0.00	N	2	200
372	20230605	19850	19750	20050	19610	222155	4419762730	00	0.00	N	2	110
373	20230602	19740	19360	20050	19300	379358	7468550730	00	0.00	N	2	430
374	20230601	19310	19470	19640	19250	254311	4924398000	00	0.00	N	5	-200
375	20230531	19510	19270	19600	19270	424036	8216977140	00	0.00	N	5	-90
376	20230530	19600	19640	19790	19460	205818	4024797530	00	0.00	N	5	-20
377	20230526	19620	19670	19740	19520	135088	2647125510	00	0.00	N	5	-130
378	20230525	19750	19940	19950	19710	127125	2520122860	00	0.00	N	5	-190
379	20230524	19940	19710	20100	19620	164133	3270399610	00	0.00	N	2	120
380	20230523	19820	20100	20200	19820	192282	3838993350	00	0.00	N	5	-280
381	20230522	20100	19700	20150	19700	278266	5562856800	00	0.00	N	2	410
382	20230519	19690	19780	19850	19530	188442	3693363710	00	0.00	N	5	-90
383	20230518	19780	19670	19940	19520	213769	4220625670	00	0.00	N	2	270
384	20230517	19510	19550	19680	19380	210853	4116075890	00	0.00	N	2	200
385	20230516	19310	19730	19770	19280	249027	4825179640	00	0.00	N	5	-240
386	20230515	19550	19250	19940	19240	430688	8471582510	00	0.00	N	2	420
387	20230512	19130	19490	19510	19090	208347	3995014430	00	0.00	N	5	-350
388	20230511	19480	19500	19660	19370	194686	3799515510	00	0.00	N	2	50
389	20230510	19430	19550	19790	19340	239378	4687366360	00	0.00	N	5	-60
390	20230509	19490	19230	19600	19100	337022	6530812060	00	0.00	N	2	390
391	20230508	19100	19200	19280	19000	147974	2832733030	00	0.00	N	2	70
392	20230504	19030	19060	19330	18990	197332	3776040410	00	0.00	N	5	-30
393	20230503	19060	19310	19500	19060	299398	5745864550	00	0.00	N	5	-440
394	20230502	19500	19590	19890	19440	195008	3818036340	00	0.00	N	5	-90
395	20230428	19590	20100	20150	19270	346740	6775334900	00	0.00	N	5	-310
396	20230427	19900	19960	20050	19510	227789	4514564390	00	0.00	N	5	-100
397	20230426	20000	20200	20400	19960	338429	6814326070	00	0.00	N	5	-350
398	20230425	20350	20600	21150	20050	488034	10044625500	00	0.00	N	5	-250
399	20230424	20600	21400	21450	20500	424789	8904002050	00	0.00	N	5	-400
400	20230421	21000	21150	21150	20450	436780	9096731050	00	0.00	N	5	-200
401	20230420	21200	21700	21800	20700	583459	12331114850	00	0.00	N	5	-600
402	20230419	21800	22000	22000	21150	685455	14881621400	00	0.00	N	3	0
403	20230418	21800	21300	21800	20800	1744988	37532265950	00	0.00	N	2	800
404	20230417	21000	20450	21550	20250	1319411	27698497700	00	0.00	N	2	850
405	20230414	20150	20250	20400	19910	493852	9955863210	00	0.00	N	2	100
406	20230413	20050	19690	20100	19460	519544	10316790430	00	0.00	N	2	360
407	20230412	19690	19100	19910	19090	794897	15593999260	00	0.00	N	2	590
408	20230411	19100	19010	19230	18810	438368	8314084370	00	0.00	N	2	90
409	20230410	19010	19100	19310	18810	533587	10138531090	00	0.00	N	5	-130
410	20230407	19140	19420	19470	18990	532002	10176649880	00	0.00	N	5	-140
411	20230406	19280	19560	20100	19240	1119968	21970009780	00	0.00	N	5	-200
412	20230405	19480	19570	19660	19110	531913	10284707330	00	0.00	N	5	-80
413	20230404	19560	19720	19910	19480	348631	6836469810	00	0.00	N	5	-110
414	20230403	19670	19890	20050	19440	372368	7314317420	00	0.00	N	5	-150
415	20230331	19820	20400	20550	19730	543997	10918842490	00	0.00	N	5	-150
416	20230330	19970	19630	20100	19350	497397	9834858340	00	0.00	N	2	400
417	20230329	19570	19450	19630	19210	360851	7017485510	00	0.00	N	2	60
418	20230328	19510	18910	19720	18840	739657	14348903160	00	0.00	N	2	860
419	20230327	18650	19070	19140	18500	538031	10035884800	00	0.00	N	5	-390
420	20230324	19040	18930	19240	18760	360807	6841859310	00	0.00	N	2	110
421	20230323	18930	19300	19300	18910	521812	9938602330	00	0.00	N	5	-400
422	20230322	19330	19420	19490	19030	412915	7937302610	00	0.00	N	2	80
423	20230321	19250	19460	19700	19110	370922	7178522260	00	0.00	N	2	20
424	20230320	19230	19060	19400	19060	337389	6482369190	00	0.00	N	2	170
425	20230317	19060	19100	19290	18770	884804	16812239620	00	0.00	N	2	140
426	20230316	18920	19290	19290	18430	648019	12205105460	00	0.00	N	5	-470
427	20230315	19390	19560	19600	19130	508519	9849065260	00	0.00	N	2	290
428	20230314	19100	20150	20200	19100	784868	15286240540	00	0.00	N	5	-1250
429	20230313	20350	20400	20450	19930	639371	12896432290	00	0.00	N	5	-500
430	20230310	20850	21100	21350	20650	546384	11466905350	00	0.00	N	5	-750
431	20230309	21600	21750	22050	21150	838685	18114179100	00	0.00	N	2	250
432	20230308	21350	22150	22500	21150	1335859	28995653300	00	0.00	N	5	-850
433	20230307	22200	20050	22300	19990	1698063	36246586390	00	0.00	N	2	2100
434	20230306	20100	20000	20350	19950	333100	6678099350	00	0.00	N	2	50
435	20230303	20050	20100	20200	19900	246582	4930467010	00	0.00	N	2	50
436	20230302	20000	19870	20400	19870	379716	7636679520	00	0.00	N	2	160
437	20230228	19840	19710	20250	19710	262436	5237534600	00	0.00	N	2	150
438	20230227	19690	19950	19960	19300	403132	7871439600	00	0.00	N	5	-290
439	20230224	19980	20100	20400	19960	420875	8462767140	00	0.00	N	2	160
440	20230223	19820	20100	20100	19500	408329	8081767010	00	0.00	N	5	-180
441	20230222	20000	20350	20500	19900	652998	13120868500	00	0.00	N	5	-750
442	20230221	20750	20550	20900	20300	355065	7346986900	00	0.00	N	2	250
443	20230220	20500	20950	21100	20050	557680	11394169000	00	0.00	N	5	-500
444	20230217	21000	20800	21450	20650	415638	8782319700	00	0.00	N	5	-100
445	20230216	21100	20600	21250	20600	486116	10199965400	00	0.00	N	2	850
446	20230215	20250	21200	21300	20150	533079	11000957500	00	0.00	N	5	-1050
447	20230214	21300	21000	21350	20600	427272	8998574550	00	0.00	N	2	400
448	20230213	20900	20650	21400	20500	417512	8775118700	00	0.00	N	2	300
449	20230210	20600	21250	21250	20350	411228	8502527300	00	0.00	N	5	-550
450	20230209	21150	20500	21200	20500	350330	7350568350	00	0.00	N	2	350
451	20230208	20800	20900	21000	20650	256690	5331270100	00	0.00	N	5	-50
452	20230207	20850	20400	21050	20400	356229	7416899400	00	0.00	N	2	350
453	20230206	20500	20350	20700	20150	292978	5975718450	00	0.00	N	5	-150
454	20230203	20650	20950	21150	20550	421274	8772221950	00	0.00	N	5	-50
455	20230202	20700	20750	20950	20550	295433	6128639900	00	0.00	N	2	200
456	20230201	20500	20800	20800	20250	272275	5575624800	00	0.00	N	5	-150
457	20230131	20650	19950	20650	19930	409750	8374467390	00	0.00	N	2	550
458	20230130	20100	20300	20450	19950	316855	6396646070	00	0.00	N	5	-150
459	20230127	20250	20600	20750	20150	291552	5944187900	00	0.00	N	5	-350
460	20230126	20600	19950	20650	19850	520354	10599853700	00	0.00	N	2	550
461	20230125	20050	20100	20200	19950	238148	4766158000	00	0.00	N	2	50
462	20230120	20000	19850	20050	19600	245873	4872710800	00	0.00	N	2	150
463	20230119	19850	19900	20300	19650	490660	9784032800	00	0.00	N	2	200
464	20230118	19650	19700	19850	19500	184213	3620382850	00	0.00	N	5	-50
465	20230117	19700	20050	20200	19600	241297	4790984450	00	0.00	N	5	-300
466	20230116	20000	20100	20200	19850	239984	4795206900	00	0.00	N	2	150
467	20230113	19850	20150	20400	19750	269364	5376510200	00	0.00	N	5	-200
468	20230112	20050	20200	20600	20050	967811	19653194100	00	0.00	N	2	500
469	20230111	19550	19400	19750	19200	340673	6644107500	00	0.00	N	2	350
470	20230110	19200	19300	19550	19050	355607	6858281250	00	0.00	N	5	-250
471	20230109	19450	18750	19500	18700	419751	8052069150	00	0.00	N	2	900
472	20230106	18550	18000	18650	17950	369681	6805995600	00	0.00	N	2	400
473	20230105	18150	19050	19100	17900	923228	16818570250	00	0.00	N	5	-850
474	20230104	19000	18900	19150	18650	575625	10875049850	00	0.00	N	5	-450
475	20230103	19450	19500	19700	18950	387831	7473030750	00	0.00	N	5	-150
476	20230102	19600	20000	20400	19550	261077	5178598250	00	0.00	N	5	-500
477	20221229	20100	20000	20350	19300	466057	9182911750	00	0.00	N	3	0
478	20221228	20100	20350	20650	20000	314826	6366368550	00	0.00	N	5	-450
479	20221227	20550	20150	20600	20050	327632	6670003900	00	0.00	N	2	500
480	20221226	20050	19350	20050	19300	491759	9680890050	00	0.00	N	2	450
481	20221223	19600	19850	19850	19450	448221	8799502450	00	0.00	N	5	-550
482	20221222	20150	20150	20450	20000	317462	6400969550	00	0.00	N	2	50
483	20221221	20100	20400	20550	19950	469425	9464369500	00	0.00	N	5	-250
484	20221220	20350	20950	21150	20050	588336	12088720950	00	0.00	N	5	-900
485	20221219	21250	22250	22650	21050	1736945	38199028050	00	0.00	N	5	-1100
486	20221216	22350	22450	22550	22100	1191467	26592805350	00	0.00	N	5	-700
487	20221215	23050	23200	23400	22950	322475	7471809050	00	0.00	N	5	-400
488	20221214	23450	22800	23450	22500	545363	12596926450	00	0.00	N	2	1000
489	20221213	22450	22800	23300	22400	408424	9314280700	00	0.00	N	5	-200
490	20221212	22650	22150	22700	21900	334635	7470278200	00	0.00	N	2	150
491	20221209	22500	22800	22800	21900	460781	10276294200	00	0.00	N	2	50
492	20221208	22450	22000	22750	22000	590157	13280844600	00	0.00	N	2	550
493	20221207	21900	21450	22150	21450	261958	5735699600	00	0.00	N	2	200
494	20221206	21700	22200	22350	21700	317945	6977940100	00	0.00	N	5	-700
495	20221205	22400	22450	22800	22300	306609	6907575400	00	0.00	N	2	100
496	20221202	22300	22950	22950	22300	393959	8861175200	00	0.00	N	5	-750
497	20221201	23050	23600	24000	22900	395531	9211557300	00	0.00	N	5	-50
498	20221130	23100	22950	23250	22250	429061	9803925450	00	0.00	N	5	-100
499	20221129	23200	22900	23550	22850	280988	6542370000	00	0.00	N	5	-150
500	20221128	23350	24450	24550	23250	618439	14699368400	00	0.00	N	5	-900
501	20221125	24250	24100	24350	23850	328749	7937092500	00	0.00	N	2	150
502	20221124	24100	23800	24500	23300	817984	19719665100	00	0.00	N	2	600
503	20221123	23500	23550	23600	23200	361399	8456620800	00	0.00	N	3	0
504	20221122	23500	23450	23750	22600	709014	16540920300	00	0.00	N	5	-100
505	20221121	23600	23500	23700	23000	566580	13310518700	00	0.00	N	2	200
506	20221118	23400	23950	23950	23300	581843	13716228450	00	0.00	N	5	-450
507	20221117	23850	23950	24200	23450	869501	20743904700	00	0.00	N	3	0
508	20221116	23850	22750	24200	22250	1490299	35128994200	00	0.00	N	2	1150
509	20221115	22700	22450	22800	22050	532932	11960656350	00	0.00	N	2	300
510	20221114	22400	23350	23350	22300	830399	18822062050	00	0.00	N	5	-650
511	20221111	23050	22750	23200	22150	1212214	27627369600	00	0.00	N	2	1150
512	20221110	21900	21450	22500	21150	1359983	29910734300	00	0.00	N	2	450
513	20221109	21450	20600	21500	20400	1276290	26888085300	00	0.00	N	2	1300
514	20221108	20150	20100	20200	19750	367589	7366761800	00	0.00	N	2	150
515	20221107	20000	20750	20800	19900	626709	12625024600	00	0.00	N	5	-650
516	20221104	20650	20500	21550	20400	964196	20211719350	00	0.00	N	2	200
517	20221103	20450	19800	20600	19700	403208	8136433600	00	0.00	N	2	100
518	20221102	20350	21000	21000	20100	458748	9389015650	00	0.00	N	5	-700
519	20221101	21050	20300	21050	20250	532101	11062236200	00	0.00	N	2	800
520	20221031	20250	20100	20350	19450	351772	7031067650	00	0.00	N	2	450
521	20221028	19800	20000	20450	19650	330968	6621259700	00	0.00	N	5	-400
522	20221027	20200	19400	20300	19400	369058	7362642400	00	0.00	N	2	800
523	20221026	19400	19700	19900	19300	335690	6542387400	00	0.00	N	5	-200
524	20221025	19600	20950	21150	19350	756778	15084026250	00	0.00	N	5	-1150
525	20221024	20750	20400	21150	20300	496256	10322649800	00	0.00	N	2	800
526	20221021	19950	21250	21350	19800	715368	14480549400	00	0.00	N	5	-1100
527	20221020	21050	20900	21600	20800	652216	13870824550	00	0.00	N	2	300
528	20221019	20750	21300	21400	20700	367318	7716637000	00	0.00	N	5	-300
529	20221018	21050	21200	21500	20500	410560	8585290650	00	0.00	N	2	250
530	20221017	20800	21000	21500	20100	550006	11414915750	00	0.00	N	2	300
531	20221014	20500	19900	20800	19500	508389	10239430700	00	0.00	N	2	1250
532	20221013	19250	20300	20300	19200	414714	8065216200	00	0.00	N	5	-1000
533	20221012	20250	20450	20750	19700	461221	9323225200	00	0.00	N	5	-200
534	20221011	20450	21100	21200	20200	355598	7317169700	00	0.00	N	5	-1250
535	20221007	21700	22550	22800	21650	666912	14872327600	00	0.00	N	5	-1150
536	20221006	22850	22300	22950	22150	330538	7464378250	00	0.00	N	2	850
537	20221005	22000	22900	23100	21850	388896	8680204150	00	0.00	N	5	-450
538	20221004	22450	21600	22550	21400	389577	8633454800	00	0.00	N	2	1200
539	20220930	21250	21150	21750	21000	416377	8871859950	00	0.00	N	5	-350
540	20220929	21600	21750	22300	21500	519258	11367061850	00	0.00	N	2	500
541	20220928	21100	22150	22400	21000	565750	12152031250	00	0.00	N	5	-1200
542	20220927	22300	22200	22650	21450	565461	12435590700	00	0.00	N	2	250
543	20220926	22050	22850	23550	22050	777698	17548210400	00	0.00	N	5	-1150
544	20220923	23200	23900	24250	23050	581760	13681824100	00	0.00	N	5	-700
545	20220922	23900	23000	24100	22650	826909	19454757200	00	0.00	N	2	650
546	20220921	23250	23350	23900	23050	321183	7487831400	00	0.00	N	5	-400
547	20220920	23650	23900	24300	23300	604307	14320585850	00	0.00	N	5	-250
548	20220919	23900	25000	25200	23600	705070	16935469450	00	0.00	N	5	-950
549	20220916	24850	25500	25900	24850	1012643	25409328150	00	0.00	N	5	-1050
550	20220915	25900	26000	27200	25800	979946	25793304400	00	0.00	N	5	-50
551	20220914	25950	24200	26200	24200	831362	21143373150	00	0.00	N	2	950
552	20220913	25000	26550	26750	24650	852610	21396794850	00	0.00	N	5	-1200
553	20220908	26200	26500	26800	25600	638207	16778263250	00	0.00	N	2	150
554	20220907	26050	26300	26450	25400	568656	14745681300	00	0.00	N	5	-200
555	20220906	26250	25800	26800	25650	717573	18933328950	00	0.00	N	2	550
556	20220905	25700	25700	26350	25400	588214	15193148200	00	0.00	N	2	150
557	20220902	25550	26050	26650	25350	608651	15699258400	00	0.00	N	5	-250
558	20220901	25800	26800	27050	25800	783732	20551254250	00	0.00	N	5	-1250
559	20220831	27050	27550	27850	25650	1196351	31768371650	00	0.00	N	5	-450
560	20220830	27500	27600	27750	26750	760265	20748064000	00	0.00	N	3	0
561	20220829	27500	26650	28300	26600	773778	21373962000	00	0.00	N	5	-200
562	20220826	27700	27800	28400	26850	916077	25458567750	00	0.00	N	5	-50
563	20220825	27750	30100	30100	27750	1717390	48649651050	00	0.00	N	5	-2250
564	20220824	30000	29200	30450	28700	883029	26338909850	00	0.00	N	2	1000
565	20220823	29000	28750	29450	28600	577924	16847533650	00	0.00	N	2	50
566	20220822	28950	28850	30150	27650	1221165	35263476950	00	0.00	N	5	-200
567	20220819	29150	29350	31750	29000	2153507	64857575800	00	0.00	N	5	-200
568	20220818	29350	27700	29900	27400	1326212	38569054700	00	0.00	N	2	1600
569	20220817	27750	27550	28150	27250	649251	17935805900	00	0.00	N	2	250
570	20220816	27500	26750	27800	26450	616040	16781008400	00	0.00	N	2	850
571	20220812	26650	26750	27600	26550	656254	17717664950	00	0.00	N	5	-50
572	20220811	26700	27250	27300	25450	937586	24749700700	00	0.00	N	2	200
573	20220810	26500	26150	27200	26150	870288	23373215550	00	0.00	N	2	150
574	20220809	26350	26450	26750	26050	640865	16951594550	00	0.00	N	5	-50
575	20220808	26400	25750	26750	25450	1040323	27421333600	00	0.00	N	2	700
576	20220805	25700	24850	26450	24650	1201418	30983429950	00	0.00	N	2	850
577	20220804	24850	24800	25300	24450	652410	16195252950	00	0.00	N	5	-250
578	20220803	25100	24750	25350	24350	830671	20713665650	00	0.00	N	2	400
579	20220802	24700	24350	25000	23550	1304195	31824964650	00	0.00	N	2	700
580	20220801	24000	23450	24100	23250	1137570	27149745900	00	0.00	N	2	900
581	20220729	23100	22500	23350	22150	1107746	25520702500	00	0.00	N	2	800
582	20220728	22300	21100	22300	21100	1097283	24060635350	00	0.00	N	2	1400
583	20220727	20900	21000	21350	20650	327265	6863347700	00	0.00	N	3	0
584	20220726	20900	20600	20950	20500	180623	3762648250	00	0.00	N	2	200
585	20220725	20700	20500	20750	20400	137268	2826079950	00	0.00	N	2	150
586	20220722	20550	20400	20850	20300	346663	7147336050	00	0.00	N	3	0
587	20220721	20550	20700	20950	20400	422946	8716485600	00	0.00	N	3	0
588	20220720	20550	20500	20800	20150	497277	10180965550	00	0.00	N	2	300
589	20220719	20250	19450	20350	19300	581802	11586793150	00	0.00	N	2	750
590	20220718	19500	19050	19550	18700	318356	6129408800	00	0.00	N	2	500
591	20220715	19000	19800	19850	18950	371811	7147550950	00	0.00	N	5	-700
592	20220714	19700	19100	19750	18800	377933	7332948850	00	0.00	N	2	550
593	20220713	19150	19100	19350	18400	478547	8995224450	00	0.00	N	5	-50
594	20220712	19200	19100	19500	18950	342650	6561977600	00	0.00	N	5	-150
595	20220711	19350	19600	19800	19200	282616	5504537000	00	0.00	N	5	-100
596	20220708	19450	19500	19950	19250	466206	9116450600	00	0.00	N	2	200
597	20220707	19250	18900	19400	18400	658478	12497752750	00	0.00	N	2	400
598	20220706	18850	20550	20550	18650	1604778	31048080250	00	0.00	N	5	-2100
599	20220705	20950	21100	21200	20000	747703	15410936650	00	0.00	N	2	50
600	20220704	20900	23450	23450	20750	1176455	25507430500	00	0.00	N	5	-1850
601	20220701	22750	23350	23450	22400	846432	19356886400	00	0.00	N	5	-350
602	20220630	23100	22850	24450	22550	2203853	52204288800	00	0.00	N	2	250
603	20220629	22850	21400	23300	21350	1766694	40096492000	00	0.00	N	2	1350
604	20220628	21500	20150	21600	20000	670260	14168767400	00	0.00	N	2	1400
605	20220627	20100	20200	20350	19850	293268	5891599700	00	0.00	N	2	150
606	20220624	19950	19600	19950	19100	487235	9579203200	00	0.00	N	2	400
607	20220623	19550	20350	20650	19150	615451	12233653250	00	0.00	N	5	-800
608	20220622	20350	21750	21750	20350	405352	8437049600	00	0.00	N	5	-1150
609	20220621	21500	21400	21800	20350	330051	7025504050	00	0.00	N	2	450
610	20220620	21050	21850	21900	20800	359997	7614902050	00	0.00	N	5	-400
611	20220617	21450	20750	21650	20650	418118	8846595400	00	0.00	N	2	150
612	20220616	21300	22050	22600	21150	628010	13779015350	00	0.00	N	5	-200
613	20220615	21500	22600	22850	21100	638331	13799142350	00	0.00	N	5	-1050
614	20220614	22550	22250	22800	21750	567471	12645207400	00	0.00	N	2	50
615	20220613	22500	22450	23250	22200	737127	16786091200	00	0.00	N	5	-550
616	20220610	23050	22550	23200	22550	538571	12392544300	00	0.00	N	2	200
617	20220609	22850	23000	23150	22600	399581	9131585550	00	0.00	N	5	-100
618	20220608	22950	23050	23300	22050	711005	16193385650	00	0.00	N	2	250
619	20220607	22700	23050	23100	22500	572644	13058200400	00	0.00	N	5	-50
620	20220603	22750	22400	23150	22350	697355	15873516600	00	0.00	N	2	400
621	20220602	22350	22350	22900	22050	433947	9766638950	00	0.00	N	3	0
622	20220531	22350	22400	23550	22100	1519346	34671774500	00	0.00	N	3	0
623	20220530	22350	22400	22400	21950	437530	9731224300	00	0.00	N	2	250
624	20220527	22100	21650	22600	21200	1184520	26235560750	00	0.00	N	2	600
625	20220526	21500	20950	21800	20700	834200	17896670000	00	0.00	N	2	700
626	20220525	20800	21000	21250	20800	375683	7879304950	00	0.00	N	3	0
627	20220524	20800	21200	21400	20600	409527	8587991250	00	0.00	N	5	-550
628	20220523	21350	21450	21650	20900	679764	14492281000	00	0.00	N	5	-150
629	20220520	21500	19850	21800	19600	2446881	51998551200	00	0.00	N	2	2200
630	20220519	19300	19150	19500	18950	256177	4914703250	00	0.00	N	5	-350
631	20220518	19650	20000	20200	19500	241593	4774648100	00	0.00	N	5	-200
632	20220517	19850	19700	20150	19600	183948	3640227550	00	0.00	N	2	50
633	20220516	19800	20000	20050	19500	133243	2631804350	00	0.00	N	3	0