KissMeData/353590/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241115	4095	4020	4170	3980	42026	170090505	00	0.00	N	5	-125
3	20241114	4220	4310	4420	4190	27290	116003950	00	0.00	N	5	-90
4	20241113	4310	4320	4420	4270	34055	146673700	00	0.00	N	5	-165
5	20241112	4475	4385	4500	4380	52479	232833715	00	0.00	N	2	50
6	20241111	4425	4590	4630	4320	43684	192794780	00	0.00	N	5	-210
7	20241108	4635	4600	4745	4500	16827	77708580	00	0.00	N	2	75
8	20241107	4560	4565	4630	4500	10372	47127435	00	0.00	N	5	-5
9	20241106	4565	4690	4800	4550	26998	125247910	00	0.00	N	5	-125
10	20241105	4690	4680	4730	4650	19473	91581200	00	0.00	N	2	10
11	20241104	4680	4625	4725	4560	24283	112842240	00	0.00	N	2	130
12	20241101	4550	4570	4690	4535	39682	182426265	00	0.00	N	5	-100
13	20241031	4650	4715	4780	4595	21208	99030935	00	0.00	N	5	-65
14	20241030	4715	4775	4870	4690	35041	165711895	00	0.00	N	5	-60
15	20241029	4775	4830	4830	4600	42996	200039190	00	0.00	N	2	45
16	20241028	4730	4640	4770	4630	20312	95966545	00	0.00	N	2	65
17	20241025	4665	4815	4815	4600	44943	208896665	00	0.00	N	5	-115
18	20241024	4780	4855	4930	4685	36699	174340725	00	0.00	N	5	-75
19	20241023	4855	4860	4920	4650	59482	284886150	00	0.00	N	5	-55
20	20241022	4910	5200	5200	4860	72822	360876695	00	0.00	N	5	-230
21	20241021	5140	5100	5150	4955	40444	204258615	00	0.00	N	2	80
22	20241018	5060	5340	5340	4985	99616	504543460	00	0.00	N	5	-210
23	20241017	5270	5290	5370	5200	48160	254852680	00	0.00	N	2	10
24	20241016	5260	5340	5340	5220	31773	167405990	00	0.00	N	5	-110
25	20241015	5370	5350	5400	5260	37820	201097940	00	0.00	N	2	30
26	20241014	5340	5300	5400	5230	64320	340319880	00	0.00	N	2	10
27	20241011	5330	5500	5540	5270	107507	577748000	00	0.00	N	5	-170
28	20241010	5500	5550	5550	5370	53619	292639320	00	0.00	N	2	70
29	20241008	5430	5800	5800	5410	187700	1035410060	00	0.00	N	5	-350
30	20241007	5780	5700	5850	5690	48474	279014750	00	0.00	N	2	110
31	20241004	5670	5710	5850	5470	87980	495994390	00	0.00	N	5	-30
32	20241002	5700	5820	6000	5650	110443	642698870	00	0.00	N	5	-300
33	20240930	6000	6100	6160	5830	129090	766684000	00	0.00	N	5	-100
34	20240927	6100	6240	6360	6100	253832	1577033870	00	0.00	N	5	-90
35	20240926	6190	5970	6290	5960	217726	1339392970	00	0.00	N	2	200
36	20240925	5990	6190	6230	5970	217397	1317430590	00	0.00	N	5	-210
37	20240924	6200	6340	6340	6140	263263	1637967250	00	0.00	N	5	-120
38	20240923	6320	6010	6420	5880	1064129	6641593570	00	0.00	N	2	360
39	20240920	5960	6020	6130	5830	227531	1361240560	00	0.00	N	5	-10
40	20240919	5970	6150	6280	5820	926174	5613418960	00	0.00	N	2	70
41	20240913	5900	5650	6000	5520	645417	3742073380	00	0.00	N	2	320
42	20240912	5580	5720	5790	5520	387184	2184513580	00	0.00	N	2	10
43	20240911	5570	5880	6200	5530	1459613	8653854070	00	0.00	N	5	-180
44	20240910	5750	5960	6160	5600	874572	5187191850	00	0.00	N	5	-240
45	20240909	5990	6710	7300	5970	4334671	28418989560	00	0.00	N	5	-490
46	20240906	6480	5280	6740	5270	14266935	88482245210	00	0.00	N	2	1280
47	20240905	5200	5090	5340	5020	461431	2388450790	00	0.00	N	2	120
48	20240904	5080	5170	5260	5010	396882	2030472640	00	0.00	N	5	-350
49	20240903	5430	5790	5790	5400	695498	3867799790	00	0.00	N	5	-610
50	20240902	6040	6010	6190	5990	767040	4640701890	00	0.00	N	2	10
51	20240830	6030	6750	6820	5910	2771170	17399744030	00	0.00	N	5	-480
52	20240829	6510	4970	6510	4970	2872578	17503402330	00	0.00	N	1	1500
53	20240828	5010	5060	5090	4910	74754	374626875	00	0.00	N	5	-40
54	20240827	5050	5190	5190	5020	143914	729125570	00	0.00	N	5	-150
55	20240826	5200	5050	5240	4990	304011	1557317935	00	0.00	N	2	160
56	20240823	5040	4685	5210	4685	691549	3462511565	00	0.00	N	2	285
57	20240822	4755	4800	4950	4685	243492	1166246280	00	0.00	N	5	-150
58	20240821	4905	4590	5580	4435	3056227	15705616615	00	0.00	N	2	295
59	20240820	4610	4320	4675	4320	124808	566313080	00	0.00	N	2	270
60	20240819	4340	4300	4450	4260	46041	201170830	00	0.00	N	2	60
61	20240816	4280	4330	4365	4245	40347	172477550	00	0.00	N	5	-40
62	20240814	4320	4240	4380	4235	31771	136243265	00	0.00	N	2	85
63	20240813	4235	4250	4335	4200	29216	124377110	00	0.00	N	5	-55
64	20240812	4290	4250	4375	4250	40033	172813780	00	0.00	N	2	10
65	20240809	4280	4115	4350	4115	54115	229739630	00	0.00	N	2	170
66	20240808	4110	4290	4320	4100	82063	341818590	00	0.00	N	5	-225
67	20240807	4335	4435	4540	4335	203781	898348180	00	0.00	N	5	-100
68	20240806	4435	3800	5100	3800	3280282	15637477320	00	0.00	N	2	505
69	20240805	3930	4380	4380	3800	88010	360709080	00	0.00	N	5	-465
70	20240802	4395	4340	4495	4340	38522	169330290	00	0.00	N	5	-120
71	20240801	4515	4360	4570	4360	22098	99369560	00	0.00	N	2	115
72	20240731	4400	4445	4445	4290	15362	67282725	00	0.00	N	3	0
73	20240730	4400	4445	4545	4395	17661	78409920	00	0.00	N	5	-90
74	20240729	4490	4340	4495	4340	20594	91735445	00	0.00	N	2	100
75	20240726	4390	4370	4500	4370	21508	95030060	00	0.00	N	3	0
76	20240725	4390	4470	4470	4320	20572	90107140	00	0.00	N	5	-50
77	20240724	4440	4355	4450	4335	16113	70782180	00	0.00	N	2	35
78	20240723	4405	4485	4540	4380	29310	129861915	00	0.00	N	5	-90
79	20240722	4495	4640	4670	4485	41729	189361320	00	0.00	N	5	-175
80	20240719	4670	4605	4690	4520	46065	212603895	00	0.00	N	2	110
81	20240718	4560	4505	4655	4450	55773	254042230	00	0.00	N	5	-25
82	20240717	4585	4400	4835	4400	254823	1189846670	00	0.00	N	2	190
83	20240716	4395	4455	4575	4390	51011	227190860	00	0.00	N	5	-35
84	20240715	4430	4550	4555	4360	49750	220771170	00	0.00	N	5	-30
85	20240712	4460	4365	5140	4320	1279151	6150095315	00	0.00	N	2	165
86	20240711	4295	4290	4335	4280	16457	70828650	00	0.00	N	2	5
87	20240710	4290	4280	4325	4260	20653	88679185	00	0.00	N	5	-30
88	20240709	4320	4300	4375	4300	11946	51725620	00	0.00	N	5	-40
89	20240708	4360	4255	5000	4230	364766	1660596390	00	0.00	N	2	105
90	20240705	4255	4300	4370	4230	20678	88952190	00	0.00	N	5	-70
91	20240704	4325	4365	4400	4325	20962	91591805	00	0.00	N	5	-35
92	20240703	4360	4335	4445	4305	29899	130562530	00	0.00	N	5	-15
93	20240702	4375	4450	4495	4350	40996	180424655	00	0.00	N	5	-135
94	20240701	4510	4470	4545	4455	29208	130956315	00	0.00	N	2	15
95	20240628	4495	4490	4585	4470	28190	127034685	00	0.00	N	5	-40
96	20240627	4535	4575	4595	4535	35993	163906495	00	0.00	N	5	-40
97	20240626	4575	4600	4645	4535	106453	486868935	00	0.00	N	5	-65
98	20240625	4640	4750	5550	4630	1880423	9805282335	00	0.00	N	2	10
99	20240624	4630	4795	4810	4630	36100	169599585	00	0.00	N	5	-165
100	20240621	4795	4830	4850	4780	22538	108221125	00	0.00	N	5	-55
101	20240620	4850	4825	4945	4825	14150	69158365	00	0.00	N	2	5
102	20240619	4845	4840	4890	4815	13218	64223035	00	0.00	N	5	-25
103	20240618	4870	4995	4995	4850	16749	81427960	00	0.00	N	5	-5
104	20240617	4875	4975	5000	4845	26371	129014390	00	0.00	N	5	-100
105	20240614	4975	4950	5010	4935	11659	58000030	00	0.00	N	5	-20
106	20240613	4995	5070	5080	4950	11700	58300905	00	0.00	N	2	5
107	20240612	4990	5040	5090	4950	18713	93649040	00	0.00	N	5	-90
108	20240611	5080	5100	5100	4940	20091	100837205	00	0.00	N	2	20
109	20240610	5060	4850	5100	4850	14792	73290625	00	0.00	N	2	140
110	20240607	4920	4970	5000	4870	18081	88936665	00	0.00	N	5	-35
111	20240605	4955	5000	5000	4920	12849	63465095	00	0.00	N	5	-40
112	20240604	4995	4935	5040	4920	20929	104576590	00	0.00	N	2	55
113	20240603	4940	4940	5040	4900	24538	121688350	00	0.00	N	3	0
114	20240531	4940	4835	5100	4805	27735	135941645	00	0.00	N	2	105
115	20240530	4835	4895	4910	4800	15312	74286840	00	0.00	N	5	-60
116	20240529	4895	4910	4965	4880	26149	128720755	00	0.00	N	5	-15
117	20240528	4910	4895	4970	4790	15000	73230230	00	0.00	N	2	15
118	20240527	4895	4805	5150	4765	29916	146555240	00	0.00	N	2	40
119	20240524	4855	4800	4910	4800	13439	65050490	00	0.00	N	5	-45
120	20240523	4900	4900	4910	4705	14201	68755415	00	0.00	N	3	0
121	20240522	4900	4860	4980	4815	18098	88207855	00	0.00	N	2	30
122	20240521	4870	4950	4970	4845	15361	74916165	00	0.00	N	5	-50
123	20240520	4920	4965	4995	4890	22118	109296300	00	0.00	N	5	-45
124	20240517	4965	4980	5000	4920	23684	117240910	00	0.00	N	5	-25
125	20240516	4990	5010	5060	4960	24315	121406950	00	0.00	N	5	-20
126	20240514	5010	5100	5100	4965	19391	97252175	00	0.00	N	5	-60
127	20240513	5070	5130	5160	5010	12334	62204280	00	0.00	N	5	-60
128	20240510	5130	5160	5210	5080	19757	101471450	00	0.00	N	3	0
129	20240509	5130	5130	5160	5100	16114	82599300	00	0.00	N	3	0
130	20240508	5130	5140	5180	5070	21823	111578270	00	0.00	N	5	-10
131	20240507	5140	5040	5210	5000	44627	227883970	00	0.00	N	2	100
132	20240503	5040	5000	5050	4875	30599	152180380	00	0.00	N	2	85
133	20240502	4955	4900	5100	4850	23512	115494120	00	0.00	N	2	15
134	20240430	4940	4825	4950	4820	39302	192839695	00	0.00	N	2	140
135	20240429	4800	4705	4845	4680	27085	129499755	00	0.00	N	2	95
136	20240426	4705	4765	4835	4695	23793	112539615	00	0.00	N	5	-60
137	20240425	4765	4800	4800	4725	23848	113073950	00	0.00	N	5	-35
138	20240424	4800	4740	4805	4740	26144	124797350	00	0.00	N	2	85
139	20240423	4715	4800	4835	4710	28380	134770405	00	0.00	N	5	-75
140	20240422	4790	4700	4840	4685	37050	176466685	00	0.00	N	2	85
141	20240419	4705	4835	4940	4590	78297	366585405	00	0.00	N	5	-90
142	20240418	4795	4595	4870	4595	101375	484743680	00	0.00	N	2	115
143	20240417	4680	4825	5990	4660	934511	5009046300	00	0.00	N	5	-145
144	20240416	4825	5010	5070	4790	62619	305497000	00	0.00	N	5	-255
145	20240415	5080	5110	5110	4935	51025	255678560	00	0.00	N	5	-80
146	20240412	5160	5280	5280	5130	23046	119635940	00	0.00	N	5	-70
147	20240411	5230	5260	5290	5120	37960	196579550	00	0.00	N	5	-30
148	20240409	5260	5330	5400	5240	36719	194324730	00	0.00	N	5	-110
149	20240408	5370	5470	5530	5320	33470	179796080	00	0.00	N	5	-130
150	20240405	5500	5500	5570	5450	24510	134605230	00	0.00	N	5	-50
151	20240404	5550	5620	5640	5550	20745	115737130	00	0.00	N	5	-50
152	20240403	5600	5680	5750	5600	33214	187000370	00	0.00	N	5	-150
153	20240402	5750	5820	5870	5700	23852	137409220	00	0.00	N	5	-70
154	20240401	5820	5900	5900	5690	24017	139544110	00	0.00	N	2	30
155	20240329	5790	5960	5960	5700	71345	413098030	00	0.00	N	5	-140
156	20240328	5930	6000	6000	5920	24409	145211160	00	0.00	N	5	-40
157	20240327	5970	6020	6110	5940	45924	275502930	00	0.00	N	5	-70
158	20240326	6040	6060	6140	6020	39143	237001730	00	0.00	N	5	-90
159	20240325	6130	6150	6150	6050	22631	137707110	00	0.00	N	2	40
160	20240322	6090	6130	6170	6090	26541	162532180	00	0.00	N	5	-40
161	20240321	6130	6130	6270	6120	47064	290133310	00	0.00	N	2	10
162	20240320	6120	6170	6170	6040	34050	206984260	00	0.00	N	5	-70
163	20240319	6190	6280	6290	6020	68735	420468200	00	0.00	N	5	-90
164	20240318	6280	6210	6280	6150	28795	178794570	00	0.00	N	2	50
165	20240315	6230	6270	6350	6200	52290	325614330	00	0.00	N	5	-110
166	20240314	6340	6290	6340	6250	34556	217231960	00	0.00	N	2	40
167	20240313	6300	6370	6420	6290	38637	244259810	00	0.00	N	5	-60
168	20240312	6360	6380	6440	6310	31007	197615000	00	0.00	N	5	-80
169	20240311	6440	6370	6540	6330	35098	225734840	00	0.00	N	5	-10
170	20240308	6450	6280	6480	6280	48447	309571310	00	0.00	N	2	150
171	20240307	6300	6400	6400	6260	75970	479963660	00	0.00	N	5	-150
172	20240306	6450	6350	6530	6310	57607	369810390	00	0.00	N	2	40
173	20240305	6410	6700	6750	6400	123393	803918090	00	0.00	N	5	-320
174	20240304	6730	6860	6960	6680	195991	1327763550	00	0.00	N	5	-190
175	20240229	6920	7710	8010	6900	1417389	10659681160	00	0.00	N	5	-1200
176	20240228	8120	6290	8120	6150	3091651	24350758960	00	0.00	N	1	1870
177	20240227	6250	6570	6570	6250	43332	274139280	00	0.00	N	5	-280
178	20240226	6530	6520	6600	6470	19289	125793490	00	0.00	N	2	10
179	20240223	6520	6650	6650	6500	19645	128490370	00	0.00	N	5	-130
180	20240222	6650	6550	6660	6540	22082	145431630	00	0.00	N	2	60
181	20240221	6590	6640	6650	6550	16655	109845140	00	0.00	N	5	-20
182	20240220	6610	6640	6700	6600	20213	133989590	00	0.00	N	5	-60
183	20240219	6670	6650	6700	6620	14221	94697410	00	0.00	N	3	0
184	20240216	6670	6740	6750	6620	19520	130299350	00	0.00	N	5	-40
185	20240215	6710	6650	6740	6640	12796	85664760	00	0.00	N	2	10
186	20240214	6700	6550	6710	6550	37860	252108780	00	0.00	N	2	30
187	20240213	6670	6590	6670	6500	17963	118486780	00	0.00	N	2	80
188	20240208	6590	6560	6600	6500	14712	96305480	00	0.00	N	2	40
189	20240207	6550	6720	6780	6450	24348	160866100	00	0.00	N	5	-130
190	20240206	6680	6810	6890	6610	19771	132336050	00	0.00	N	5	-130
191	20240205	6810	6690	6850	6630	34743	234740010	00	0.00	N	2	180
192	20240202	6630	6470	6650	6450	21572	141854450	00	0.00	N	2	130
193	20240201	6500	6570	6680	6500	27662	180987510	00	0.00	N	5	-70
194	20240131	6570	6630	6780	6570	19948	131982550	00	0.00	N	5	-160
195	20240130	6730	6660	6730	6640	10947	73025570	00	0.00	N	2	50
196	20240129	6680	6700	6770	6650	24531	164594580	00	0.00	N	5	-50
197	20240126	6730	6550	6760	6550	23035	153599370	00	0.00	N	2	150
198	20240125	6580	6700	6700	6560	35894	236791200	00	0.00	N	5	-130
199	20240124	6710	6680	6740	6600	23903	159036610	00	0.00	N	5	-10
200	20240123	6720	6640	6760	6640	14385	96388710	00	0.00	N	3	0
201	20240122	6720	6730	6900	6600	24275	162634710	00	0.00	N	5	-10
202	20240119	6730	6790	6930	6700	21589	146934130	00	0.00	N	5	-90
203	20240118	6820	6720	6930	6650	58261	394464370	00	0.00	N	5	-110
204	20240117	6930	7190	7190	6880	59811	416044100	00	0.00	N	5	-230
205	20240116	7160	7160	7300	7150	19217	138279580	00	0.00	N	5	-40
206	20240115	7200	7300	7790	7200	69346	510070700	00	0.00	N	5	-130
207	20240112	7330	7440	7440	7240	24197	176573820	00	0.00	N	5	-90
208	20240111	7420	7430	7470	7330	17126	126485010	00	0.00	N	2	10
209	20240110	7410	7490	7600	7340	33243	246257260	00	0.00	N	5	-110
210	20240109	7520	7410	7590	7390	24841	186254210	00	0.00	N	2	80
211	20240108	7440	7450	7510	7370	24750	184270230	00	0.00	N	5	-10
212	20240105	7450	7450	7500	7390	14462	107663610	00	0.00	N	5	-30
213	20240104	7480	7680	7680	7430	23595	177418630	00	0.00	N	5	-200
214	20240103	7680	7610	7720	7610	15176	116213950	00	0.00	N	3	0
215	20240102	7680	7860	7860	7670	22683	175141610	00	0.00	N	3	0
216	20231228	7680	7470	7680	7470	24400	185007670	00	0.00	N	2	130
217	20231227	7550	7240	7580	7240	27416	204320440	00	0.00	N	2	270
218	20231226	7280	7490	7570	7280	37842	279142660	00	0.00	N	5	-210
219	20231222	7490	7550	7960	7370	72176	541146650	00	0.00	N	5	-50
220	20231221	7540	7880	7890	7520	65007	497890200	00	0.00	N	5	-330
221	20231220	7870	7950	7990	7820	26751	210735060	00	0.00	N	5	-80
222	20231219	7950	7880	7990	7850	19636	154926960	00	0.00	N	3	0
223	20231218	7950	7970	8010	7870	27318	216535880	00	0.00	N	2	20
224	20231215	7930	7850	8010	7700	41368	325801380	00	0.00	N	2	80
225	20231214	7850	7930	7950	7700	33015	257159070	00	0.00	N	2	50
226	20231213	7800	8000	8000	7800	21499	169112390	00	0.00	N	5	-170
227	20231212	7970	8000	8050	7870	16978	135652890	00	0.00	N	5	-30
228	20231211	8000	7910	8010	7880	19248	152823940	00	0.00	N	2	90
229	20231208	7910	7950	8020	7870	23613	187347330	00	0.00	N	5	-30
230	20231207	7940	8020	8160	7840	25019	199624670	00	0.00	N	5	-110
231	20231206	8050	7990	8090	7860	31251	249444290	00	0.00	N	2	100
232	20231205	7950	7990	8080	7900	21013	167317270	00	0.00	N	5	-60
233	20231204	8010	7940	8050	7850	22786	181770980	00	0.00	N	5	-10
234	20231201	8020	8030	8100	7980	20105	161636660	00	0.00	N	5	-10
235	20231130	8030	8040	8050	7960	18949	151545590	00	0.00	N	5	-10
236	20231129	8040	8080	8140	8000	21218	170402230	00	0.00	N	5	-40
237	20231128	8080	7980	8140	7970	19818	159858490	00	0.00	N	2	50
238	20231127	8030	8020	8170	8020	21768	175727880	00	0.00	N	5	-50
239	20231124	8080	8050	8240	8050	22924	186742460	00	0.00	N	2	20
240	20231123	8060	8100	8190	8020	26199	212023010	00	0.00	N	5	-40
241	20231122	8100	8330	8420	8090	53635	439401360	00	0.00	N	5	-200
242	20231121	8300	8320	8530	8240	64619	540754880	00	0.00	N	5	-60
243	20231120	8360	8400	8480	8140	139459	1159651460	00	0.00	N	5	-310
244	20231117	8670	7620	9800	7220	1214502	10465720040	00	0.00	N	2	1050
245	20231116	7620	7610	7690	7560	10230	77993490	00	0.00	N	2	10
246	20231115	7610	7390	7640	7390	16764	126895990	00	0.00	N	2	220
247	20231114	7390	7170	7430	7170	14112	103509860	00	0.00	N	2	190
248	20231113	7200	7340	7440	7170	32583	235769710	00	0.00	N	5	-100
249	20231110	7300	7510	7510	7300	40920	300349310	00	0.00	N	5	-240
250	20231109	7540	7720	7730	7480	48953	369453800	00	0.00	N	5	-180
251	20231108	7720	7790	7900	7700	37075	288468900	00	0.00	N	5	-70
252	20231107	7790	8120	8160	7780	65591	517056500	00	0.00	N	5	-410
253	20231106	8200	7870	8250	7800	52747	428922160	00	0.00	N	2	280
254	20231103	7920	7910	8050	7710	34389	271371900	00	0.00	N	2	20
255	20231102	7900	7550	7940	7550	46103	360144100	00	0.00	N	2	400
256	20231101	7500	7600	7790	7460	67397	512845220	00	0.00	N	5	-150
257	20231031	7650	8420	8430	7530	171449	1339839640	00	0.00	N	5	-670
258	20231030	8320	8730	8860	8300	126968	1075716520	00	0.00	N	5	-530
259	20231027	8850	9100	9150	8850	99040	887389990	00	0.00	N	5	-250
260	20231026	9100	9040	9350	9020	87065	792160730	00	0.00	N	5	-310
261	20231025	9410	9320	9770	9200	167241	1587225560	00	0.00	N	2	100
262	20231024	9310	10080	10090	9100	200086	1873922970	00	0.00	N	5	-600
263	20231023	9910	10060	10420	9810	282786	2856994940	00	0.00	N	5	-150
264	20231020	10060	9350	10500	9070	711266	7008420600	00	0.00	N	2	890
265	20231019	9170	9150	10480	8920	587005	5677817170	00	0.00	N	5	-130
266	20231018	9300	9590	9650	9140	80676	756037830	00	0.00	N	5	-380
267	20231017	9680	9600	9880	9600	46568	452483960	00	0.00	N	2	120
268	20231016	9560	9890	9960	9410	120732	1165492430	00	0.00	N	5	-430
269	20231013	9990	10000	10250	9900	57491	576060610	00	0.00	N	5	-100
270	20231012	10090	10200	10220	9960	41873	422023550	00	0.00	N	5	-10
271	20231011	10100	10030	10280	9950	54111	547013180	00	0.00	N	2	180
272	20231010	9920	10600	10630	9910	123567	1261289910	00	0.00	N	5	-680
273	20231006	10600	10460	10610	10370	74062	778735610	00	0.00	N	2	140
274	20231005	10460	10470	10680	10290	164834	1732231080	00	0.00	N	2	10
275	20231004	10450	10900	10950	10260	195397	2065661230	00	0.00	N	2	50
276	20230927	10400	9970	10430	9960	65052	666903960	00	0.00	N	2	340
277	20230926	10060	9910	10490	9910	88391	905556810	00	0.00	N	2	60
278	20230925	10000	10100	10320	9990	61697	621235790	00	0.00	N	5	-320
279	20230922	10320	10150	10510	9900	84118	866659160	00	0.00	N	2	170
280	20230921	10150	10260	10430	10060	42403	433102360	00	0.00	N	5	-230
281	20230920	10380	10410	10510	10290	35814	371401700	00	0.00	N	5	-100
282	20230919	10480	10560	10710	10280	45150	469330100	00	0.00	N	5	-60
283	20230918	10540	10300	10660	10250	92044	968772440	00	0.00	N	2	240
284	20230915	10300	10290	10390	10150	70044	717411380	00	0.00	N	2	10
285	20230914	10290	9520	10340	9520	255887	2597700120	00	0.00	N	2	680
286	20230913	9610	9680	9830	9500	22403	214892380	00	0.00	N	5	-170
287	20230912	9780	9710	9910	9630	41395	406215520	00	0.00	N	2	110
288	20230911	9670	9470	9810	9350	50854	488176900	00	0.00	N	2	240
289	20230908	9430	9410	9500	9290	23192	216999890	00	0.00	N	2	20
290	20230907	9410	9650	9700	9400	36431	345566570	00	0.00	N	5	-260
291	20230906	9670	9590	9880	9530	46085	447656600	00	0.00	N	2	180
292	20230905	9490	9470	10400	9280	207837	2029870980	00	0.00	N	2	40
293	20230904	9450	9530	9630	9340	24274	229470980	00	0.00	N	5	-80
294	20230901	9530	9580	9650	9500	24423	233067640	00	0.00	N	5	-120
295	20230831	9650	9550	9660	9490	39521	377980390	00	0.00	N	2	30
296	20230830	9620	9600	9700	9490	31098	298604910	00	0.00	N	2	160
297	20230829	9460	9260	9550	9260	24056	226964970	00	0.00	N	2	110
298	20230828	9350	9100	9440	9030	30381	280188770	00	0.00	N	2	140
299	20230825	9210	9070	9290	9070	12967	119221100	00	0.00	N	5	-10
300	20230824	9220	9200	9300	9120	26412	242597240	00	0.00	N	2	20
301	20230823	9200	9330	9360	9170	19391	178989340	00	0.00	N	5	-160
302	20230822	9360	9200	9390	9200	16222	150730070	00	0.00	N	2	120
303	20230821	9240	9210	9420	9190	14518	135267750	00	0.00	N	5	-100
304	20230818	9340	9100	9340	9070	28978	265218830	00	0.00	N	3	0
305	20230817	9340	9030	9380	9020	40957	376489850	00	0.00	N	5	-50
306	20230816	9390	9550	9620	9380	29144	274596720	00	0.00	N	5	-240
307	20230814	9630	9590	9730	9500	18358	176341870	00	0.00	N	5	-50
308	20230811	9680	9740	9860	9630	28114	274084550	00	0.00	N	2	80
309	20230810	9600	9350	9790	9350	34465	330950520	00	0.00	N	2	120
310	20230809	9480	9310	9510	9180	27761	260458530	00	0.00	N	2	170
311	20230808	9310	9530	9630	9260	68743	644594000	00	0.00	N	5	-320
312	20230807	9630	9700	9810	9510	41952	402050180	00	0.00	N	5	-10
313	20230804	9640	9400	9850	9340	47225	448396350	00	0.00	N	2	160
314	20230803	9480	9500	9500	9310	47093	443325310	00	0.00	N	5	-20
315	20230802	9500	9500	9700	9310	56158	530710730	00	0.00	N	2	10
316	20230801	9490	9420	9540	9400	44043	416853690	00	0.00	N	3	0
317	20230731	9490	9540	9680	9450	38760	369179010	00	0.00	N	3	0
318	20230728	9490	9290	9590	9290	52873	501702520	00	0.00	N	2	200
319	20230727	9290	8900	9380	8830	67271	621552460	00	0.00	N	2	390
320	20230726	8900	9740	9740	8690	263180	2369931410	00	0.00	N	5	-750
321	20230725	9650	9900	10010	9580	150965	1465545090	00	0.00	N	5	-350
322	20230724	10000	10800	10800	10000	126160	1281798470	00	0.00	N	5	-650
323	20230721	10650	10500	10680	10500	32051	339620860	00	0.00	N	5	-70
324	20230720	10720	10700	10980	10600	34553	368289810	00	0.00	N	5	-50
325	20230719	10770	11050	11080	10750	78714	853818170	00	0.00	N	5	-310
326	20230718	11080	11190	11190	10990	44363	490126700	00	0.00	N	5	-110
327	20230717	11190	11190	11280	11160	49783	557643000	00	0.00	N	3	0
328	20230714	11190	11280	11440	11120	33336	373621040	00	0.00	N	5	-170
329	20230713	11360	11010	11530	11010	88547	998710000	00	0.00	N	2	350
330	20230712	11010	11010	11090	10960	26984	297127400	00	0.00	N	3	0
331	20230711	11010	11020	11090	10940	36156	397539510	00	0.00	N	3	0
332	20230710	11010	11100	11180	11000	31522	347813390	00	0.00	N	5	-90
333	20230707	11100	11110	11250	11020	28578	316626370	00	0.00	N	5	-10
334	20230706	11110	11360	11360	11060	41380	462401910	00	0.00	N	5	-140
335	20230705	11250	11300	11400	11230	24598	277099590	00	0.00	N	5	-90
336	20230704	11340	11340	11440	11270	31742	358930590	00	0.00	N	5	-40
337	20230703	11380	11240	11650	11240	62284	708838960	00	0.00	N	2	80
338	20230630	11300	11150	11320	11050	30259	339548890	00	0.00	N	2	80
339	20230629	11220	11310	11440	11150	65108	732859260	00	0.00	N	5	-160
340	20230628	11380	11460	11570	11380	45127	516570490	00	0.00	N	5	-120
341	20230627	11500	11350	11570	11340	60421	689990590	00	0.00	N	2	160
342	20230626	11340	12100	12410	11340	408198	4846532630	00	0.00	N	2	120
343	20230623	11220	11270	11300	11150	44407	497296240	00	0.00	N	5	-50
344	20230622	11270	11310	11390	11250	23166	261875310	00	0.00	N	5	-50
345	20230621	11320	11680	11680	11300	38911	442863160	00	0.00	N	5	-230
346	20230620	11550	11450	11670	11250	59282	680156850	00	0.00	N	2	190
347	20230619	11360	11560	11670	11300	109147	1245890260	00	0.00	N	5	-200
348	20230616	11560	11560	11690	11460	49215	569561040	00	0.00	N	3	0
349	20230615	11560	11820	11820	11450	102625	1190353520	00	0.00	N	5	-130
350	20230614	11690	11930	11930	11560	131123	1533415730	00	0.00	N	5	-240
351	20230613	11930	12110	12200	11930	87739	1052601900	00	0.00	N	5	-150
352	20230612	12080	12260	12340	12080	77800	944751610	00	0.00	N	5	-220
353	20230609	12300	12270	12360	12210	50412	619196640	00	0.00	N	2	100
354	20230608	12200	12350	12380	12150	74669	913747330	00	0.00	N	5	-180
355	20230607	12380	12500	12570	12310	70032	871234950	00	0.00	N	5	-130
356	20230605	12510	12390	12650	12310	73622	920775120	00	0.00	N	2	130
357	20230602	12380	12470	12480	12360	60107	744964490	00	0.00	N	5	-100
358	20230601	12480	12600	12600	12360	53268	663865880	00	0.00	N	2	110
359	20230531	12370	12260	12570	12240	49899	619530730	00	0.00	N	2	20
360	20230530	12350	12550	12550	12340	63396	788755350	00	0.00	N	5	-100
361	20230526	12450	12660	12700	12370	96641	1207298790	00	0.00	N	5	-210
362	20230525	12660	12490	12720	12410	154395	1946166780	00	0.00	N	2	190
363	20230524	12470	12290	12470	12190	92805	1146458040	00	0.00	N	2	80
364	20230523	12390	12210	12520	12210	134730	1671367820	00	0.00	N	2	180
365	20230522	12210	12170	12350	12160	58444	717164060	00	0.00	N	5	-30
366	20230519	12240	12490	12510	12200	124082	1531466930	00	0.00	N	5	-30
367	20230518	12270	12190	12280	12130	70282	859472910	00	0.00	N	2	120
368	20230517	12150	12000	12270	11930	86231	1046635960	00	0.00	N	2	150
369	20230516	12000	11920	12190	11910	60775	728694170	00	0.00	N	5	-100
370	20230515	12100	12000	12260	11910	83274	1010007580	00	0.00	N	2	120
371	20230512	11980	11930	12100	11900	41124	493116070	00	0.00	N	3	0
372	20230511	11980	12100	12300	11970	59340	717580670	00	0.00	N	5	-90
373	20230510	12070	12410	12430	12030	104386	1276527710	00	0.00	N	5	-330
374	20230509	12400	12150	12520	12050	187475	2313618950	00	0.00	N	2	200
375	20230508	12200	12300	12340	12150	59033	720449930	00	0.00	N	5	-50
376	20230504	12250	12020	12250	11900	67030	811519770	00	0.00	N	2	230
377	20230503	12020	11920	12100	11810	55675	668534560	00	0.00	N	2	100
378	20230502	11920	12000	12140	11880	44655	533778760	00	0.00	N	5	-30
379	20230428	11950	11850	11960	11770	58772	696766000	00	0.00	N	2	100
380	20230427	11850	11800	11970	11730	48363	571149440	00	0.00	N	3	0
381	20230426	11850	12000	12240	11830	122528	1468045450	00	0.00	N	5	-10
382	20230425	11860	12050	12230	11710	130767	1567469110	00	0.00	N	2	60
383	20230424	11800	11980	11980	11720	56088	662598770	00	0.00	N	5	-150
384	20230421	11950	12040	12100	11870	71895	860009300	00	0.00	N	5	-90
385	20230420	12040	12370	12480	12010	117913	1431157120	00	0.00	N	5	-400
386	20230419	12440	12230	12530	12110	121519	1505872050	00	0.00	N	2	210
387	20230418	12230	12440	12500	12200	108960	1338371830	00	0.00	N	5	-300
388	20230417	12530	12000	13190	11960	826818	10486372220	00	0.00	N	2	390
389	20230414	12140	12080	12160	11950	63921	770679820	00	0.00	N	2	50
390	20230413	12090	12350	12350	11990	79432	958800390	00	0.00	N	5	-170
391	20230412	12260	11900	12320	11890	148261	1803583270	00	0.00	N	2	360
392	20230411	11900	11600	11950	11530	96924	1138966280	00	0.00	N	2	200
393	20230410	11700	11930	11930	11610	137890	1611458870	00	0.00	N	5	-230
394	20230407	11930	11960	11990	11860	61082	727403790	00	0.00	N	3	0
395	20230406	11930	12000	12240	11840	113615	1365733660	00	0.00	N	5	-60
396	20230405	11990	11970	12220	11940	66790	802613760	00	0.00	N	5	-40
397	20230404	12030	11950	12250	11940	88761	1071660580	00	0.00	N	2	30
398	20230403	12000	12030	12140	11900	67273	807728090	00	0.00	N	2	40
399	20230331	11960	12160	12190	11900	93846	1124046890	00	0.00	N	5	-120
400	20230330	12080	12350	12440	12060	106270	1288746630	00	0.00	N	5	-230
401	20230329	12310	12280	12450	12110	105914	1302281710	00	0.00	N	2	60
402	20230328	12250	12160	12360	12090	70271	858160200	00	0.00	N	2	160
403	20230327	12090	12720	12910	12090	198446	2454116010	00	0.00	N	5	-490
404	20230324	12580	12590	12810	12320	203663	2571016430	00	0.00	N	2	160
405	20230323	12420	13400	13400	12390	868003	11247799030	00	0.00	N	5	-480
406	20230322	12900	12440	13400	12340	767751	9859159300	00	0.00	N	2	610
407	20230321	12290	12260	12440	12160	136446	1682159440	00	0.00	N	2	140
408	20230320	12150	12250	12250	12010	61882	750873160	00	0.00	N	2	60
409	20230317	12090	11380	12180	11380	190371	2260106620	00	0.00	N	2	710
410	20230316	11380	11550	11550	11300	58377	664779110	00	0.00	N	5	-250
411	20230315	11630	11700	11800	11610	48746	569173860	00	0.00	N	2	30
412	20230314	11600	11610	11830	11400	87745	1010153010	00	0.00	N	5	-260
413	20230313	11860	11630	11880	11500	132429	1546173170	00	0.00	N	5	-130
414	20230310	11990	12000	12150	11950	96071	1153443180	00	0.00	N	5	-340
415	20230309	12330	11920	12450	11660	222695	2697626980	00	0.00	N	2	410
416	20230308	11920	12020	12110	11900	93419	1117729300	00	0.00	N	5	-200
417	20230307	12120	12220	12400	11980	98754	1192615520	00	0.00	N	5	-170
418	20230306	12290	12260	12490	12190	105396	1297163110	00	0.00	N	2	70
419	20230303	12220	12270	12360	12150	58872	720189870	00	0.00	N	2	70
420	20230302	12150	12290	12320	12050	93763	1139509600	00	0.00	N	5	-150
421	20230228	12300	12340	12560	12260	112467	1390415160	00	0.00	N	5	-90
422	20230227	12390	12660	12670	12290	224233	2785356050	00	0.00	N	5	-220
423	20230224	12610	12420	12650	12270	312335	3897600170	00	0.00	N	2	250
424	20230223	12360	12010	13210	11850	1460120	18169856400	00	0.00	N	2	650
425	20230222	11710	11780	11870	11600	98312	1153905090	00	0.00	N	5	-130
426	20230221	11840	11830	11940	11750	131770	1560384470	00	0.00	N	2	10
427	20230220	11830	11400	12280	11400	660774	7865361160	00	0.00	N	2	490
428	20230217	11340	11440	11540	11310	191565	2178093120	00	0.00	N	5	-320
429	20230216	11660	11060	12940	11000	3139965	38404252000	00	0.00	N	2	680
430	20230215	10980	11180	11180	10980	77904	859475800	00	0.00	N	5	-180
431	20230214	11160	11220	11340	11120	45064	503838340	00	0.00	N	5	-60
432	20230213	11220	11060	11350	11060	37141	415258670	00	0.00	N	2	140
433	20230210	11080	11210	11230	11080	62193	691011060	00	0.00	N	5	-130
434	20230209	11210	11270	11340	11200	46607	523905520	00	0.00	N	5	-90
435	20230208	11300	11260	11340	11170	59203	666048090	00	0.00	N	2	50
436	20230207	11250	11250	11320	11200	69398	780357970	00	0.00	N	5	-30
437	20230206	11280	11330	11370	11240	65215	735050410	00	0.00	N	5	-90
438	20230203	11370	11480	11480	11360	52377	596477770	00	0.00	N	5	-100
439	20230202	11470	11400	11550	11310	82617	944534460	00	0.00	N	2	170
440	20230201	11300	11330	11450	11270	62856	712619970	00	0.00	N	5	-20
441	20230131	11320	11350	11440	11310	60395	684807670	00	0.00	N	5	-140
442	20230130	11460	11610	11620	11410	90603	1039173270	00	0.00	N	5	-140
443	20230127	11600	12000	12000	11550	146143	1716734640	00	0.00	N	5	-150
444	20230126	11750	11220	11750	11210	149097	1719179740	00	0.00	N	2	450
445	20230125	11300	11200	11300	11150	66937	751041560	00	0.00	N	2	100
446	20230120	11200	11050	11250	11050	43841	488287600	00	0.00	N	2	100
447	20230119	11100	11250	11300	11000	102252	1134260650	00	0.00	N	5	-200
448	20230118	11300	11450	11550	11300	98488	1123170950	00	0.00	N	5	-150
449	20230117	11450	11550	11600	11450	45194	519799500	00	0.00	N	5	-100
450	20230116	11550	11600	11800	11450	101192	1173880200	00	0.00	N	3	0
451	20230113	11550	11500	11750	11400	103544	1196766600	00	0.00	N	2	50
452	20230112	11500	11500	11550	11250	82757	946761300	00	0.00	N	2	50
453	20230111	11450	11200	11550	11200	135872	1550409400	00	0.00	N	2	250
454	20230110	11200	11400	11500	11200	146191	1653593150	00	0.00	N	5	-300
455	20230109	11500	12000	12000	11400	380443	4407277250	00	0.00	N	5	-500
456	20230106	12000	11900	12500	11750	204182	2465928050	00	0.00	N	3	0
457	20230105	12000	12250	12300	11800	90666	1091691750	00	0.00	N	5	-250
458	20230104	12250	12050	12850	12050	137646	1705354150	00	0.00	N	5	-50
459	20230103	12300	11950	12450	11750	150220	1817939700	00	0.00	N	2	400
460	20230102	11900	12450	12650	11800	155482	1878019350	00	0.00	N	5	-650
461	20221229	12550	12650	12800	12350	137091	1717394000	00	0.00	N	5	-200
462	20221228	12750	12450	13150	12400	215369	2737583050	02	0.00	N	2	350
463	20221227	12400	11800	12950	11750	320611	3978377700	00	0.00	N	2	600
464	20221226	11800	12300	12300	11550	128354	1509852100	00	0.00	N	5	-250
465	20221223	12050	12300	12450	11950	110391	1340867500	00	0.00	N	5	-500
466	20221222	12550	12650	12800	12550	87122	1101933100	00	0.00	N	5	-50
467	20221221	12600	12900	13000	12600	103994	1323027400	00	0.00	N	5	-250
468	20221220	12850	13300	13400	12800	124490	1616083500	00	0.00	N	5	-400
469	20221219	13250	13350	13550	13250	75913	1014129200	00	0.00	N	5	-100
470	20221216	13350	13100	14000	13100	130071	1736680100	00	0.00	N	5	-50
471	20221215	13400	13200	13450	13150	93855	1251295800	00	0.00	N	2	50
472	20221214	13350	13150	13350	12900	109844	1450140900	00	0.00	N	2	300
473	20221213	13050	12950	13100	12800	105311	1366324600	00	0.00	N	2	200
474	20221212	12850	13200	13250	12750	249020	3241662300	00	0.00	N	5	-600
475	20221209	13450	14100	14250	13400	253024	3472589450	00	0.00	N	5	-500
476	20221208	13950	14350	14350	13700	289902	4044231000	00	0.00	N	5	-250
477	20221207	14200	14350	14400	13800	371437	5262017650	00	0.00	N	5	-350
478	20221206	14550	13550	14650	13400	1110407	15788106550	00	0.00	N	2	900
479	20221205	13650	13550	13800	13400	103409	1409638750	00	0.00	N	2	50
480	20221202	13600	13800	13800	13500	139633	1899425200	00	0.00	N	5	-150
481	20221201	13750	13800	14100	13550	354922	4890730300	00	0.00	N	2	50
482	20221130	13700	13400	14150	13100	702035	9599001050	00	0.00	N	2	450
483	20221129	13250	13000	13350	13000	93399	1234388600	00	0.00	N	2	150
484	20221128	13100	13250	13650	13100	229390	3072963200	00	0.00	N	5	-100
485	20221125	13200	13100	13250	12900	88866	1160462550	00	0.00	N	2	50
486	20221124	13150	13450	13500	13100	277281	3688208250	00	0.00	N	5	-100
487	20221123	13250	12950	13300	12850	263395	3467418400	00	0.00	N	2	450
488	20221122	12800	12900	13250	12800	129098	1677121600	00	0.00	N	5	-100
489	20221121	12900	12850	12950	12650	96120	1230411400	00	0.00	N	2	50
490	20221118	12850	12750	13200	12550	159844	2050884600	00	0.00	N	5	-50
491	20221117	12900	12750	13000	12750	62640	804455450	00	0.00	N	3	0
492	20221116	12900	13000	13050	12650	102458	1314257500	00	0.00	N	2	50
493	20221115	12850	12700	13100	12650	237251	3061391150	00	0.00	N	2	150
494	20221114	12700	12800	13500	12650	517856	6745462000	00	0.00	N	2	50
495	20221111	12650	13100	13150	12600	396810	5099164650	00	0.00	N	2	50
496	20221110	12600	11950	12850	11900	646729	8087969550	00	0.00	N	2	750
497	20221109	11850	11800	11950	11700	69470	822688850	00	0.00	N	2	50
498	20221108	11800	11750	12050	11650	89435	1060641950	00	0.00	N	2	100
499	20221107	11700	11650	11850	11550	51731	603563250	00	0.00	N	2	50
500	20221104	11650	11450	11800	11400	87978	1019954950	00	0.00	N	3	0
501	20221103	11650	11250	11700	11150	50294	576245250	00	0.00	N	2	100
502	20221102	11550	11700	11700	11400	45537	524662500	00	0.00	N	5	-50
503	20221101	11600	11200	11850	11150	97842	1129688450	00	0.00	N	2	400
504	20221031	11200	11450	11450	11200	50424	569246000	00	0.00	N	3	0
505	20221028	11200	11050	11250	11000	59875	667506550	00	0.00	N	3	0
506	20221027	11200	11050	11250	11050	82985	925220550	00	0.00	N	2	150
507	20221026	11050	11650	11700	11050	143432	1605168450	00	0.00	N	5	-450
508	20221025	11500	11650	12000	11500	170573	2000811050	00	0.00	N	5	-150
509	20221024	11650	11850	12050	11550	156718	1846683900	00	0.00	N	2	100
510	20221021	11550	12400	12400	11500	276007	3260376400	00	0.00	N	5	-650
511	20221020	12200	12500	12850	12200	186411	2323251650	00	0.00	N	5	-450
512	20221019	12650	12850	13250	12650	550279	7150614950	00	0.00	N	5	-250
513	20221018	12900	12800	13100	12500	493524	6318284750	00	0.00	N	2	250
514	20221017	12650	12150	12950	11900	634594	7930311500	00	0.00	N	2	350
515	20221014	12300	12500	12650	12200	481779	5976217750	00	0.00	N	2	100
516	20221013	12200	12200	13400	12150	2264554	29217344150	00	0.00	N	2	50
517	20221012	12150	12600	12750	12050	672168	8353544700	00	0.00	N	5	-100
518	20221011	12250	13000	13150	12150	614933	7699416300	00	0.00	N	5	-1100
519	20221007	13350	13500	13700	13050	678570	9038380200	00	0.00	N	5	-450
520	20221006	13800	12500	14700	12350	6432435	89490132550	00	0.00	N	2	1550
521	20221005	12250	12550	12550	12000	655807	8066518100	00	0.00	N	2	250
522	20221004	12000	10300	13150	10250	2449796	30073935150	00	0.00	N	2	1800
523	20220930	10200	9880	10300	9860	91601	919656530	00	0.00	N	2	50
524	20220929	10150	10550	10900	10150	83023	860126710	00	0.00	N	5	-150
525	20220928	10300	11050	11050	10250	119313	1261385100	00	0.00	N	5	-600
526	20220927	10900	10850	11200	10750	132699	1447681900	00	0.00	N	5	-250
527	20220926	11150	11750	11800	10950	189228	2123850100	00	0.00	N	5	-800
528	20220923	11950	12250	12400	11900	108873	1315625250	00	0.00	N	5	-450
529	20220922	12400	12050	12400	11950	125011	1520265800	00	0.00	N	2	150
530	20220921	12250	12000	12400	11950	80767	987850200	00	0.00	N	2	200
531	20220920	12050	11900	12100	11900	72035	863909900	00	0.00	N	2	200
532	20220919	11850	11900	12150	11800	120065	1434002000	00	0.00	N	5	-50
533	20220916	11900	12050	12150	11900	66861	801101600	00	0.00	N	5	-150
534	20220915	12050	12100	12250	12000	67232	814618450	00	0.00	N	5	-50
535	20220914	12100	11600	12300	11500	63952	764015700	00	0.00	N	5	-50
536	20220913	12150	11950	12300	11950	100290	1216834850	00	0.00	N	2	300
537	20220908	11850	11800	12050	11800	45957	546610900	00	0.00	N	2	100
538	20220907	11750	11800	12150	11550	51212	603245100	00	0.00	N	5	-200
539	20220906	11950	11750	12300	11750	55716	666781550	00	0.00	N	2	200
540	20220905	11750	11800	11950	11400	84486	980151900	00	0.00	N	5	-100
541	20220902	11850	12000	12150	11800	70134	835601750	00	0.00	N	5	-50
542	20220901	11900	12500	12500	11850	114611	1381927850	00	0.00	N	5	-700
543	20220831	12600	12350	12650	12200	68540	853645600	00	0.00	N	2	250
544	20220830	12350	12000	12450	12000	65371	802764550	00	0.00	N	2	250
545	20220829	12100	11900	12200	11850	82111	985046300	00	0.00	N	5	-250
546	20220826	12350	12650	12700	12350	66120	822964650	00	0.00	N	5	-200
547	20220825	12550	12200	12600	12150	98439	1226149850	00	0.00	N	2	450
548	20220824	12100	12050	12300	12000	74779	905398650	00	0.00	N	2	100
549	20220823	12000	12150	12350	12000	108203	1315039700	00	0.00	N	5	-250
550	20220822	12250	12550	12550	12000	105631	1296604700	00	0.00	N	5	-400
551	20220819	12650	12800	13050	12650	87858	1127839050	00	0.00	N	5	-200
552	20220818	12850	13000	13000	12700	110945	1425313850	00	0.00	N	5	-250
553	20220817	13100	13200	13450	12950	155703	2043291100	00	0.00	N	5	-200
554	20220816	13300	13650	13750	13250	136297	1834747600	00	0.00	N	5	-300
555	20220812	13600	13500	13800	13450	137402	1876485200	00	0.00	N	2	50
556	20220811	13550	13750	13850	13550	183217	2506484700	00	0.00	N	3	0
557	20220810	13550	13650	13850	13500	179915	2455358400	00	0.00	N	5	-50
558	20220809	13600	13500	14300	13450	952956	13185714500	00	0.00	N	2	400
559	20220808	13200	13400	13500	13100	139602	1847267750	00	0.00	N	5	-200
560	20220805	13400	13500	13800	13250	219083	2957428850	00	0.00	N	5	-100
561	20220804	13500	13750	14050	13500	394764	5447620200	00	0.00	N	5	-100
562	20220803	13600	13350	13800	13350	220926	3004852050	00	0.00	N	2	100
563	20220802	13500	13350	14650	12900	1465756	20370920850	00	0.00	N	2	150
564	20220801	13350	13500	13950	13350	567335	7751139450	00	0.00	N	3	0
565	20220729	13350	13250	14300	13150	1432448	19587782900	00	0.00	N	2	200
566	20220728	13150	12800	13150	12750	449213	5832992500	00	0.00	N	2	500
567	20220727	12650	12350	12750	12350	135588	1701886000	00	0.00	N	2	250
568	20220726	12400	12650	12850	12350	140550	1766251350	00	0.00	N	5	-250
569	20220725	12650	12950	13200	12600	329711	4235846550	00	0.00	N	5	-100
570	20220722	12750	12150	12950	12100	602402	7603794450	00	0.00	N	2	450
571	20220721	12300	11800	13000	11650	975514	12178506350	00	0.00	N	2	550
572	20220720	11750	12050	12300	11700	260220	3122323300	00	0.00	N	5	-200
573	20220719	11950	11800	12000	11650	104793	1241049300	00	0.00	N	3	0
574	20220718	11950	12000	12100	11800	122782	1465411550	00	0.00	N	3	0
575	20220715	11950	12300	12750	11800	637124	7782829450	00	0.00	N	2	150
576	20220714	11800	11300	11800	11050	216781	2495121050	00	0.00	N	2	550
577	20220713	11250	10850	11800	10700	206458	2302884400	00	0.00	N	2	450
578	20220712	10800	11050	11300	10800	144590	1589172800	00	0.00	N	5	-500
579	20220711	11300	11450	11650	11300	136188	1558853550	00	0.00	N	5	-250
580	20220708	11550	11450	12150	11400	372388	4358785200	00	0.00	N	2	300
581	20220707	11250	11150	11400	10950	127621	1428132750	00	0.00	N	2	100
582	20220706	11150	10850	11900	10700	315607	3573608150	00	0.00	N	2	100
583	20220705	11050	10750	11150	10750	80094	880147800	00	0.00	N	2	400
584	20220704	10650	10700	11050	10500	88228	947710450	00	0.00	N	5	-100
585	20220701	10750	11150	11350	10650	118273	1287582100	00	0.00	N	5	-350
586	20220630	11100	11650	11650	11050	107735	1214674300	00	0.00	N	5	-550
587	20220629	11650	11300	11700	11250	82754	952996450	00	0.00	N	2	50
588	20220628	11600	11600	11900	11300	131900	1532119100	00	0.00	N	2	50
589	20220627	11550	11400	11650	11000	149444	1705349000	00	0.00	N	2	350
590	20220624	11200	10450	11250	10450	196787	2144562200	00	0.00	N	2	600
591	20220623	10600	11300	11550	10600	313552	3437478750	00	0.00	N	5	-850
592	20220622	11450	12050	12350	11450	209477	2477922750	00	0.00	N	5	-700
593	20220621	12150	11700	12650	11650	323384	3897119700	00	0.00	N	2	450
594	20220620	11700	12850	13050	11550	368437	4384533900	00	0.00	N	5	-950
595	20220617	12650	12300	12900	12300	206755	2601711300	00	0.00	N	5	-200
596	20220616	12850	13100	13500	12850	180775	2387192850	00	0.00	N	5	-50
597	20220615	12900	13450	13550	12900	210577	2750230600	00	0.00	N	5	-650
598	20220614	13550	13050	13600	13000	201612	2685419150	00	0.00	N	2	50
599	20220613	13500	13500	13750	13350	249120	3370797150	00	0.00	N	5	-500
600	20220610	14000	14000	14300	13850	179546	2521011850	00	0.00	N	5	-250
601	20220609	14250	14700	14700	14150	186834	2670816050	00	0.00	N	5	-500
602	20220608	14750	14900	15150	14750	211175	3151347550	00	0.00	N	5	-50
603	20220607	14800	14800	15150	14750	253176	3784218100	00	0.00	N	3	0
604	20220603	14800	14950	15200	14700	281613	4214279350	00	0.00	N	5	-50
605	20220602	14850	14700	15200	14650	389625	5826018200	00	0.00	N	2	150
606	20220531	14700	14400	15350	14350	831387	12392180250	00	0.00	N	2	350
607	20220530	14350	14650	14750	14200	269574	3897035650	00	0.00	N	5	-150
608	20220527	14500	15050	15050	14500	355140	5208426850	00	0.00	N	5	-300
609	20220526	14800	14150	15350	14150	1526439	22752123100	00	0.00	N	2	700
610	20220525	14100	14400	14650	14000	521047	7440528650	00	0.00	N	5	-200
611	20220524	14300	14000	15800	13950	2818211	41773221150	00	0.00	N	2	450
612	20220523	13850	13500	13950	13100	483580	6611139950	00	0.00	N	2	400
613	20220520	13450	12900	13600	12850	514939	6880824600	00	0.00	N	2	600
614	20220519	12850	12650	13000	12650	213733	2736843850	00	0.00	N	5	-400
615	20220518	13250	13250	13550	13100	299077	3979396250	00	0.00	N	2	50
616	20220517	13200	13100	13450	13050	196193	2596881150	00	0.00	N	5	-50
617	20220516	13250	13250	13600	13150	287326	3838288600	00	0.00	N	2	50