KissMeData/004360/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241119	11630	11560	11750	11560	13034	151793010	00	0.00	N	5	-40
3	20241118	11670	11560	11810	11520	22293	260351350	00	0.00	N	2	160
4	20241115	11510	11310	11560	11200	35496	404320660	00	0.00	N	2	210
5	20241114	11300	11330	11480	11280	32548	369302620	00	0.00	N	5	-30
6	20241113	11330	11660	11770	11200	42554	486580620	00	0.00	N	5	-370
7	20241112	11700	11990	11990	11660	59538	700826150	00	0.00	N	5	-300
8	20241111	12000	12250	12250	11900	34786	417337760	00	0.00	N	5	-250
9	20241108	12250	12200	12380	12190	20257	249044280	00	0.00	N	3	0
10	20241107	12250	12280	12280	12000	16570	201381520	00	0.00	N	2	70
11	20241106	12180	12300	12300	12110	29395	359400170	00	0.00	N	5	-80
12	20241105	12260	12140	12270	12020	17173	209772310	00	0.00	N	2	130
13	20241104	12130	11980	12140	11840	13901	167413510	00	0.00	N	2	150
14	20241101	11980	11910	12010	11830	17458	208094780	00	0.00	N	2	10
15	20241031	11970	11920	12120	11830	30204	360009280	00	0.00	N	2	50
16	20241030	11920	11990	12020	11910	14498	173065110	00	0.00	N	5	-70
17	20241029	11990	12030	12040	11870	35831	427783360	00	0.00	N	2	10
18	20241028	11980	11900	12020	11880	14892	177924720	00	0.00	N	2	80
19	20241025	11900	11940	12010	11780	37852	450068040	00	0.00	N	5	-50
20	20241024	11950	12050	12090	11870	42634	510570220	00	0.00	N	5	-110
21	20241023	12060	12080	12120	11970	53246	640404200	00	0.00	N	5	-20
22	20241022	12080	12380	12380	11990	42810	519014330	00	0.00	N	5	-220
23	20241021	12300	12340	12370	12250	49139	603778910	00	0.00	N	5	-40
24	20241018	12340	12460	12480	12290	48054	594148430	00	0.00	N	5	-90
25	20241017	12430	12510	12570	12430	47757	595358870	00	0.00	N	5	-80
26	20241016	12510	12650	12670	12430	45040	562759040	00	0.00	N	5	-110
27	20241015	12620	12720	12780	12600	45682	579349750	00	0.00	N	5	-100
28	20241014	12720	12740	12770	12660	32046	406975570	00	0.00	N	5	-20
29	20241011	12740	12720	12890	12650	37805	480993270	00	0.00	N	2	30
30	20241010	12710	12730	12750	12650	29033	368471960	00	0.00	N	3	0
31	20241008	12710	12870	12870	12680	46353	590308340	00	0.00	N	5	-160
32	20241007	12870	12750	12900	12710	51142	655724690	00	0.00	N	2	160
33	20241004	12710	12870	12880	12660	84986	1080804890	00	0.00	N	5	-170
34	20241002	12880	13050	13150	12770	73246	940820380	00	0.00	N	5	-170
35	20240930	13050	13130	13200	13000	34906	457133240	00	0.00	N	5	-20
36	20240927	13070	13200	13270	13060	18811	246636250	00	0.00	N	5	-130
37	20240926	13200	13000	13200	12960	26378	345563150	00	0.00	N	2	200
38	20240925	13000	13250	13250	13000	51664	677942400	00	0.00	N	5	-190
39	20240924	13190	13240	13280	13060	25972	341415400	00	0.00	N	3	0
40	20240923	13190	13430	13430	13180	22865	302524370	00	0.00	N	5	-200
41	20240920	13390	13430	13450	13350	23463	314061320	00	0.00	N	2	30
42	20240919	13360	13360	13420	13270	17339	231050440	00	0.00	N	5	-40
43	20240913	13400	13040	13400	13030	39355	519989990	00	0.00	N	2	360
44	20240912	13040	12760	13040	12750	37407	484246100	00	0.00	N	2	360
45	20240911	12680	13000	13040	12680	38827	497182710	00	0.00	N	5	-280
46	20240910	12960	12990	13070	12810	24451	316230870	00	0.00	N	5	-10
47	20240909	12970	12750	13070	12690	26211	336296400	00	0.00	N	3	0
48	20240906	12970	13090	13090	12700	57949	744567270	00	0.00	N	5	-120
49	20240905	13090	12990	13130	12890	54903	713974650	00	0.00	N	2	100
50	20240904	12990	13100	13210	12900	73986	963551580	00	0.00	N	5	-450
51	20240903	13440	13250	13440	13170	43022	573894870	00	0.00	N	2	190
52	20240902	13250	13680	13680	13170	65652	874515020	00	0.00	N	5	-300
53	20240830	13550	13720	13740	13440	91570	1242354440	00	0.00	N	5	-170
54	20240829	13720	13730	14010	13630	91814	1266460380	00	0.00	N	5	-80
55	20240828	13800	14210	14300	13780	63694	888121420	00	0.00	N	5	-390
56	20240827	14190	14120	14340	14020	81086	1149587670	00	0.00	N	2	70
57	20240826	14120	14220	14320	13990	69511	980097020	00	0.00	N	5	-80
58	20240823	14200	13800	14440	13800	110937	1579146360	00	0.00	N	2	210
59	20240822	13990	14100	14100	13760	93991	1305797060	00	0.00	N	5	-110
60	20240821	14100	13880	14170	13750	113969	1595605250	00	0.00	N	2	200
61	20240820	13900	13800	13950	13770	89054	1236557610	00	0.00	N	2	200
62	20240819	13700	13550	13880	13450	119590	1644629790	00	0.00	N	2	260
63	20240816	13440	13490	13590	13370	83190	1123562510	00	0.00	N	2	200
64	20240814	13240	13120	13290	13000	59727	784843220	00	0.00	N	2	190
65	20240813	13050	13150	13250	12960	33901	442718040	00	0.00	N	5	-110
66	20240812	13160	12900	13180	12890	50610	661759590	00	0.00	N	2	240
67	20240809	12920	12800	12940	12780	44225	569501440	00	0.00	N	2	170
68	20240808	12750	12740	12800	12310	62614	789072480	00	0.00	N	5	-40
69	20240807	12790	12400	12880	12380	85299	1083053300	00	0.00	N	2	390
70	20240806	12400	12130	12610	12110	124041	1541616360	00	0.00	N	2	290
71	20240805	12110	13430	13430	11880	297261	3713865430	00	0.00	N	5	-1450
72	20240802	13560	13710	13890	13320	202970	2750187530	00	0.00	N	5	-430
73	20240801	13990	14030	14280	13870	120967	1696850820	00	0.00	N	5	-140
74	20240731	14130	13730	14290	13610	337861	4745528410	00	0.00	N	2	300
75	20240730	13830	13980	14140	13720	249262	3467755980	00	0.00	N	5	-170
76	20240729	14000	14200	15160	13500	1603891	22777513010	00	0.00	N	2	880
77	20240726	13120	12890	13280	12810	75732	992768860	00	0.00	N	2	230
78	20240725	12890	12920	12970	12740	73356	943131090	00	0.00	N	5	-190
79	20240724	13080	12880	13940	12810	700617	9407811090	00	0.00	N	2	190
80	20240723	12890	12860	13000	12710	42602	545227460	00	0.00	N	2	50
81	20240722	12840	13020	13020	12780	32679	420429300	00	0.00	N	5	-180
82	20240719	13020	13260	13260	12900	55563	721823540	00	0.00	N	5	-240
83	20240718	13260	13310	13330	13100	157807	2092037620	00	0.00	N	5	-60
84	20240717	13320	13380	13450	13290	36985	494826840	00	0.00	N	5	-60
85	20240716	13380	13380	13510	13300	32054	427933770	00	0.00	N	3	0
86	20240715	13380	13200	13390	13170	35774	474713620	00	0.00	N	2	190
87	20240712	13190	13120	13220	13020	39350	517531100	00	0.00	N	2	70
88	20240711	13120	12870	13190	12850	44084	576065330	00	0.00	N	2	250
89	20240710	12870	12820	12950	12760	16651	213937300	00	0.00	N	2	60
90	20240709	12810	12970	13000	12740	67976	870110330	00	0.00	N	5	-160
91	20240708	12970	13030	13030	12800	24168	312205440	00	0.00	N	2	80
92	20240705	12890	12970	12990	12790	84612	1085424320	00	0.00	N	5	-80
93	20240704	12970	13210	13210	12860	75049	973346680	00	0.00	N	5	-240
94	20240703	13210	13260	13350	12960	101310	1324911430	00	0.00	N	2	10
95	20240702	13200	13670	13670	13170	126085	1677161530	00	0.00	N	5	-500
96	20240701	13700	14050	14190	13480	161302	2213091580	00	0.00	N	5	-350
97	20240628	14050	13860	14090	13740	133115	1862280520	00	0.00	N	2	190
98	20240627	13860	13990	14100	13700	89132	1236103410	00	0.00	N	5	-70
99	20240626	13930	13930	14000	13800	129213	1795856260	00	0.00	N	5	-10
100	20240625	13940	13790	14050	13660	162854	2259168760	00	0.00	N	2	180
101	20240624	13760	14190	14190	13510	365763	5081332960	00	0.00	N	2	130
102	20240621	13630	13740	13760	13500	105966	1441865780	00	0.00	N	5	-130
103	20240620	13760	13540	13900	13460	185109	2536741440	00	0.00	N	2	220
104	20240619	13540	13900	13910	13530	183191	2505320960	00	0.00	N	5	-310
105	20240618	13850	13100	13910	13050	443364	6048242290	00	0.00	N	2	850
106	20240617	13000	12730	13120	12640	132624	1710177100	00	0.00	N	2	300
107	20240614	12700	12570	12700	12430	100533	1268160230	00	0.00	N	2	220
108	20240613	12480	12490	12580	12410	39386	491596470	00	0.00	N	2	30
109	20240612	12450	12410	12570	12410	31930	398288800	00	0.00	N	5	-40
110	20240611	12490	12580	12650	12430	40296	504219150	00	0.00	N	5	-50
111	20240610	12540	12470	12560	12420	53916	674096150	00	0.00	N	2	70
112	20240607	12470	12260	12550	12260	70687	880304740	00	0.00	N	2	210
113	20240605	12260	12290	12410	12180	43847	540155320	00	0.00	N	2	30
114	20240604	12230	12300	12340	12180	32342	395434730	00	0.00	N	5	-70
115	20240603	12300	12000	12440	12000	54112	662350850	00	0.00	N	2	280
116	20240531	12020	11990	12050	11910	42914	513495170	00	0.00	N	2	30
117	20240530	11990	12030	12080	11870	49791	594646180	00	0.00	N	5	-40
118	20240529	12030	12180	12180	12000	31567	380218370	00	0.00	N	5	-70
119	20240528	12100	12140	12170	12020	34576	417553180	00	0.00	N	5	-40
120	20240527	12140	12310	12340	12060	44234	539046870	00	0.00	N	5	-130
121	20240524	12270	12200	12330	12110	31415	383893790	00	0.00	N	2	70
122	20240523	12200	12270	12270	12050	44391	539769080	00	0.00	N	5	-40
123	20240522	12240	12250	12330	12190	35441	432997930	00	0.00	N	3	0
124	20240521	12240	12350	12390	12200	32900	402799290	00	0.00	N	5	-100
125	20240520	12340	12470	12570	12270	80631	998912110	00	0.00	N	5	-70
126	20240517	12410	12570	12700	12370	186999	2342699100	00	0.00	N	2	20
127	20240516	12390	12410	12550	12320	40559	503506240	00	0.00	N	3	0
128	20240514	12390	12540	12570	12350	39697	493294700	00	0.00	N	5	-150
129	20240513	12540	12490	12800	12430	172502	2174272750	00	0.00	N	2	70
130	20240510	12470	12400	12530	12330	50517	627773890	00	0.00	N	2	100
131	20240509	12370	12480	12550	12330	69020	858523030	00	0.00	N	5	-80
132	20240508	12450	12090	12560	12090	188042	2329411170	00	0.00	N	2	360
133	20240507	12090	12020	12120	12000	53067	640101850	00	0.00	N	2	70
134	20240503	12020	12060	12100	11960	33575	403960300	00	0.00	N	5	-50
135	20240502	12070	12040	12080	11970	14648	176167450	00	0.00	N	2	10
136	20240430	12060	12000	12090	12000	29877	359975930	00	0.00	N	2	60
137	20240429	12000	11970	12070	11880	32530	390470650	00	0.00	N	2	50
138	20240426	11950	11770	11960	11720	28279	334606090	00	0.00	N	2	180
139	20240425	11770	11670	11830	11670	19749	232746970	00	0.00	N	3	0
140	20240424	11770	11800	11830	11730	33285	391995170	00	0.00	N	2	20
141	20240423	11750	11650	11790	11630	34762	407751600	00	0.00	N	2	100
142	20240422	11650	11520	11670	11520	26186	304259010	00	0.00	N	2	130
143	20240419	11520	11570	11580	11200	59578	679998530	00	0.00	N	5	-70
144	20240418	11590	11640	11650	11530	40364	467219740	00	0.00	N	5	-40
145	20240417	11630	11500	11740	11460	46488	539305790	00	0.00	N	2	170
146	20240416	11460	11480	11600	11400	47116	540430190	00	0.00	N	5	-20
147	20240415	11480	11390	11500	11180	51095	576576110	00	0.00	N	2	60
148	20240412	11420	11620	11620	11280	89933	1025795430	00	0.00	N	5	-200
149	20240411	11620	11640	11640	11440	38586	445187070	00	0.00	N	5	-30
150	20240409	11650	11520	11720	11510	36739	426490770	00	0.00	N	2	150
151	20240408	11500	11600	11650	11440	40840	469166690	00	0.00	N	5	-100
152	20240405	11600	11560	11640	11460	45403	525311150	00	0.00	N	2	10
153	20240404	11590	11610	11660	11480	46720	538815060	00	0.00	N	5	-20
154	20240403	11610	11730	11730	11520	39524	458380660	00	0.00	N	5	-150
155	20240402	11760	11890	11890	11710	39902	469426910	00	0.00	N	5	-130
156	20240401	11890	11760	11900	11760	37335	440993070	00	0.00	N	2	90
157	20240329	11800	11950	11950	11650	85412	1005279100	00	0.00	N	5	-150
158	20240328	11950	11930	12010	11850	39203	466951940	00	0.00	N	2	40
159	20240327	11910	11990	12000	11870	31964	380974120	00	0.00	N	5	-90
160	20240326	12000	12000	12000	11870	47465	565797280	00	0.00	N	3	0
161	20240325	12000	12050	12060	11940	34471	412944360	00	0.00	N	5	-60
162	20240322	12060	12100	12100	11950	42578	510948320	00	0.00	N	5	-40
163	20240321	12100	12000	12110	11880	52577	631900170	00	0.00	N	2	230
164	20240320	11870	11920	12020	11800	39320	467606790	00	0.00	N	5	-40
165	20240319	11910	11970	12080	11890	33347	398487420	00	0.00	N	5	-60
166	20240318	11970	12090	12090	11700	35836	428199960	00	0.00	N	5	-120
167	20240315	12090	12180	12190	11990	57684	695391610	00	0.00	N	5	-90
168	20240314	12180	12000	12230	11960	60816	738576450	00	0.00	N	2	200
169	20240313	11980	11920	11980	11840	48990	583628670	00	0.00	N	2	80
170	20240312	11900	12170	12170	11770	229481	2728798990	00	0.00	N	5	-250
171	20240311	12150	12460	12460	12050	123190	1498958210	00	0.00	N	5	-300
172	20240308	12450	12450	12610	12330	49251	611487800	00	0.00	N	2	10
173	20240307	12440	12630	12640	12400	56952	711242370	00	0.00	N	5	-190
174	20240306	12630	12550	12660	12420	69132	869395620	00	0.00	N	5	-10
175	20240305	12640	12740	12850	12500	73715	933116800	00	0.00	N	5	-150
176	20240304	12790	12640	12820	12550	72298	917625400	00	0.00	N	2	150
177	20240229	12640	12730	12940	12640	75951	969088700	00	0.00	N	5	-90
178	20240228	12730	12520	12750	12520	60815	768614400	00	0.00	N	2	220
179	20240227	12510	12640	12800	12470	100429	1268800800	00	0.00	N	5	-130
180	20240226	12640	12980	12980	12600	113393	1444081280	00	0.00	N	5	-380
181	20240223	13020	13110	13150	12750	150094	1943240300	00	0.00	N	5	-170
182	20240222	13190	13330	13360	13120	89865	1182549180	00	0.00	N	5	-140
183	20240221	13330	13450	13520	13110	120281	1593680230	00	0.00	N	5	-140
184	20240220	13470	13600	13760	13390	172225	2337484560	00	0.00	N	5	-40
185	20240219	13510	13220	13680	13190	153827	2078289110	00	0.00	N	2	290
186	20240216	13220	13060	13240	13040	102138	1341055480	00	0.00	N	2	160
187	20240215	13060	13390	13420	13060	192672	2535722270	00	0.00	N	5	-310
188	20240214	13370	13690	13690	13220	270165	3623011440	00	0.00	N	5	-360
189	20240213	13730	13960	14030	13650	213700	2943891070	00	0.00	N	5	-210
190	20240208	13940	14370	14370	13760	381371	5321344040	00	0.00	N	5	-350
191	20240207	14290	13230	14290	13100	670057	9282854880	00	0.00	N	2	1060
192	20240206	13230	13240	13690	13090	434150	5848485750	00	0.00	N	2	10
193	20240205	13220	13080	13300	12830	158535	2071558890	00	0.00	N	2	120
194	20240202	13100	13100	13200	12610	280208	3618143820	00	0.00	N	2	100
195	20240201	13000	12290	13100	12100	377736	4831029600	00	0.00	N	2	710
196	20240131	12290	12410	12430	12100	129330	1583224400	00	0.00	N	5	-120
197	20240130	12410	11570	12690	11330	503909	6177002080	00	0.00	N	2	870
198	20240129	11540	11180	11570	11060	102824	1170062060	00	0.00	N	2	390
199	20240126	11150	11080	11210	11000	22234	247816820	00	0.00	N	2	90
200	20240125	11060	11220	11220	10950	183249	2025013250	00	0.00	N	5	-80
201	20240124	11140	11330	11360	11110	62027	694489330	00	0.00	N	5	-190
202	20240123	11330	11330	11730	11260	34870	395176740	00	0.00	N	3	0
203	20240122	11330	11400	11400	11240	51423	581063060	00	0.00	N	5	-40
204	20240119	11370	11430	11500	11310	57443	653643890	00	0.00	N	3	0
205	20240118	11370	11430	11470	11250	56954	644982830	00	0.00	N	3	0
206	20240117	11370	11700	11810	11350	98325	1136705650	00	0.00	N	5	-240
207	20240116	11610	11890	12010	11610	66152	774047720	00	0.00	N	5	-300
208	20240115	11910	11550	12100	11510	199998	2374762780	00	0.00	N	2	380
209	20240112	11530	11510	11570	11300	136531	1559682450	00	0.00	N	3	0
210	20240111	11530	11520	11620	11480	63277	729048190	00	0.00	N	2	10
211	20240110	11520	11680	11700	11520	50514	583482890	00	0.00	N	5	-90
212	20240109	11610	11580	11690	11490	68757	795039000	00	0.00	N	2	110
213	20240108	11500	11660	11730	11470	62154	718372760	00	0.00	N	5	-140
214	20240105	11640	11760	12040	11630	86083	1014622320	00	0.00	N	5	-120
215	20240104	11760	11810	11930	11650	86158	1015151530	00	0.00	N	5	-170
216	20240103	11930	11980	12000	11830	58212	692105970	00	0.00	N	5	-50
217	20240102	11980	12100	12200	11980	61031	735654640	00	0.00	N	5	-250
218	20231228	12230	11930	12250	11870	73360	890089470	00	0.00	N	2	300
219	20231227	11930	12130	12140	11820	69480	829328350	02	0.00	N	5	-230
220	20231226	12160	12410	12410	12130	99986	1222322280	00	0.00	N	5	-250
221	20231222	12410	12420	12540	12300	89554	1108523950	00	0.00	N	2	10
222	20231221	12400	12650	12650	12320	125488	1560567340	00	0.00	N	5	-240
223	20231220	12640	12240	12920	12240	301500	3819509000	00	0.00	N	2	440
224	20231219	12200	11990	12260	11900	83596	1012376020	00	0.00	N	2	280
225	20231218	11920	11970	11970	11810	60199	713990980	00	0.00	N	5	-50
226	20231215	11970	11980	12080	11810	67053	804232750	00	0.00	N	2	60
227	20231214	11910	11850	12060	11850	68171	814143420	00	0.00	N	2	80
228	20231213	11830	12190	12270	11830	116425	1395580970	00	0.00	N	5	-360
229	20231212	12190	12330	12400	12160	93215	1142075340	00	0.00	N	5	-110
230	20231211	12300	12510	12510	12250	154280	1909007960	00	0.00	N	5	-220
231	20231208	12520	12520	12580	12310	102540	1275697240	00	0.00	N	3	0
232	20231207	12520	12730	12730	12390	136913	1716044690	00	0.00	N	5	-210
233	20231206	12730	12680	12860	12550	166473	2120615810	00	0.00	N	2	30
234	20231205	12700	12440	12810	12230	236247	2976568680	00	0.00	N	2	270
235	20231204	12430	12450	12620	12310	198538	2478290370	00	0.00	N	5	-10
236	20231201	12440	12100	12630	12000	355588	4404220300	00	0.00	N	2	500
237	20231130	11940	11700	12430	11700	621724	7525324230	00	0.00	N	2	230
238	20231129	11710	11460	11890	11460	145043	1704586750	00	0.00	N	2	200
239	20231128	11510	11460	11590	11300	132502	1517935970	00	0.00	N	2	50
240	20231127	11460	11550	11610	11450	64545	743392890	00	0.00	N	5	-40
241	20231124	11500	11650	11680	11480	64757	751493800	00	0.00	N	5	-100
242	20231123	11600	11710	11760	11570	56288	656084370	00	0.00	N	5	-110
243	20231122	11710	11670	11740	11560	67274	786037650	00	0.00	N	2	60
244	20231121	11650	11560	11700	11560	74618	868441050	00	0.00	N	2	90
245	20231120	11560	11350	11580	11330	95957	1105210510	00	0.00	N	2	250
246	20231117	11310	11280	11330	11230	71114	802889750	00	0.00	N	5	-10
247	20231116	11320	11360	11410	11200	62786	708594200	00	0.00	N	5	-40
248	20231115	11360	11350	11430	11300	63488	720443150	00	0.00	N	2	40
249	20231114	11320	11270	11430	11270	37840	429505130	00	0.00	N	2	80
250	20231113	11240	11440	11580	11230	65173	741848320	00	0.00	N	5	-150
251	20231110	11390	11430	11470	11230	59043	671005430	00	0.00	N	5	-40
252	20231109	11430	11310	11600	11300	93920	1074017540	00	0.00	N	2	180
253	20231108	11250	11280	11460	11170	81761	926296510	00	0.00	N	5	-20
254	20231107	11270	11250	11330	11060	54619	611727950	00	0.00	N	3	0
255	20231106	11270	11220	11310	11180	90062	1012857770	00	0.00	N	2	80
256	20231103	11190	10950	11280	10900	71008	789133560	00	0.00	N	2	240
257	20231102	10950	10660	11020	10660	92287	1007737630	00	0.00	N	2	330
258	20231101	10620	10600	10800	10600	40980	438736080	00	0.00	N	2	20
259	20231031	10600	10570	10900	10440	40661	432947070	00	0.00	N	2	30
260	20231030	10570	10420	10700	10300	49972	526693460	00	0.00	N	2	190
261	20231027	10380	10390	10530	10210	62111	643232830	00	0.00	N	5	-10
262	20231026	10390	10770	10860	10360	71597	752723320	00	0.00	N	5	-480
263	20231025	10870	10600	10920	10510	78703	849448640	00	0.00	N	2	290
264	20231024	10580	10290	10590	10050	69400	711967920	00	0.00	N	2	290
265	20231023	10290	10250	10500	10140	66466	683954390	00	0.00	N	2	10
266	20231020	10280	10420	10460	10160	93624	960704360	00	0.00	N	5	-230
267	20231019	10510	10550	10590	10390	89977	942220520	00	0.00	N	5	-150
268	20231018	10660	10890	10890	10660	45987	493028120	00	0.00	N	5	-170
269	20231017	10830	10720	10920	10720	50521	547273610	00	0.00	N	2	130
270	20231016	10700	10750	10750	10510	68801	732188490	00	0.00	N	5	-50
271	20231013	10750	10780	10780	10620	50187	536364580	00	0.00	N	5	-40
272	20231012	10790	10570	10830	10540	65980	705938740	00	0.00	N	2	240
273	20231011	10550	10450	10640	10450	83784	884118820	00	0.00	N	2	160
274	20231010	10390	10650	10670	10370	165760	1739463610	00	0.00	N	5	-220
275	20231006	10610	10590	10760	10580	73657	784356590	00	0.00	N	2	10
276	20231005	10600	10730	10770	10600	54392	581476800	00	0.00	N	5	-100
277	20231004	10700	10980	11030	10700	116056	1257363390	00	0.00	N	5	-330
278	20230927	11030	11170	11200	11020	119801	1324015510	00	0.00	N	5	-170
279	20230926	11200	11420	11420	11140	54354	610398520	00	0.00	N	5	-110
280	20230925	11310	11320	11440	11280	44666	506796600	00	0.00	N	5	-80
281	20230922	11390	11360	11450	11270	67850	769425040	00	0.00	N	5	-70
282	20230921	11460	11750	11810	11430	97592	1126876390	00	0.00	N	5	-330
283	20230920	11790	11800	11870	11750	39333	463616050	00	0.00	N	5	-30
284	20230919	11820	12100	12100	11810	59671	708518040	00	0.00	N	5	-220
285	20230918	12040	11990	12100	11940	60088	722979990	00	0.00	N	2	60
286	20230915	11980	11850	12100	11800	96358	1156953930	00	0.00	N	2	130
287	20230914	11850	11680	11910	11680	67534	795996640	00	0.00	N	2	100
288	20230913	11750	11890	11960	11680	88669	1046214820	00	0.00	N	5	-190
289	20230912	11940	11990	12120	11880	66772	798290600	00	0.00	N	2	20
290	20230911	11920	11960	12200	11870	99214	1190198030	00	0.00	N	5	-80
291	20230908	12000	11870	12020	11800	45864	547307150	00	0.00	N	2	70
292	20230907	11930	12030	12030	11840	53837	641738560	00	0.00	N	5	-60
293	20230906	11990	12070	12250	11950	79275	956981770	00	0.00	N	5	-80
294	20230905	12070	12200	12330	12000	88475	1072206890	00	0.00	N	5	-80
295	20230904	12150	12300	12390	12060	63649	771926350	00	0.00	N	5	-60
296	20230901	12210	12390	12450	12150	101294	1245951790	00	0.00	N	5	-190
297	20230831	12400	12240	12460	12040	172685	2117894630	00	0.00	N	2	70
298	20230830	12330	11910	12460	11810	207478	2539132170	00	0.00	N	2	430
299	20230829	11900	11550	12100	11540	212107	2524182280	00	0.00	N	2	410
300	20230828	11490	11350	11590	11350	71186	817178150	00	0.00	N	2	140
301	20230825	11350	11320	11450	11280	63799	724453470	00	0.00	N	5	-20
302	20230824	11370	11380	11490	11290	69041	784093160	00	0.00	N	2	10
303	20230823	11360	11630	11640	11350	104086	1191976540	00	0.00	N	5	-270
304	20230822	11630	11790	11790	11470	75564	876525860	00	0.00	N	5	-30
305	20230821	11660	11590	11930	11580	81385	958191940	00	0.00	N	2	60
306	20230818	11600	11330	11730	11330	58837	681071870	00	0.00	N	2	100
307	20230817	11500	11600	11600	11280	101413	1156215950	00	0.00	N	5	-120
308	20230816	11620	12000	12090	11600	161184	1887300940	00	0.00	N	5	-470
309	20230814	12090	12130	12300	12010	85174	1031173260	00	0.00	N	5	-140
310	20230811	12230	12300	12350	12100	121307	1478820940	00	0.00	N	5	-50
311	20230810	12280	11880	12340	11880	184040	2244435220	00	0.00	N	2	330
312	20230809	11950	11800	11980	11700	70473	836958430	00	0.00	N	2	100
313	20230808	11850	12090	12180	11700	109419	1300756560	00	0.00	N	5	-170
314	20230807	12020	12110	12110	11830	96883	1157906940	00	0.00	N	5	-100
315	20230804	12120	11820	12250	11730	124837	1506513320	00	0.00	N	2	300
316	20230803	11820	11770	11950	11650	104049	1226722570	00	0.00	N	5	-20
317	20230802	11840	12190	12230	11790	157362	1875293680	00	0.00	N	5	-350
318	20230801	12190	11840	12280	11670	197033	2374050990	00	0.00	N	2	540
319	20230731	11650	11490	11870	11360	141069	1644815180	00	0.00	N	2	170
320	20230728	11480	11160	11750	11160	148207	1708006090	00	0.00	N	2	150
321	20230727	11330	10590	11360	10590	189443	2106856740	00	0.00	N	2	710
322	20230726	10620	11020	11090	10510	250402	2674648800	00	0.00	N	5	-410
323	20230725	11030	11150	11330	10960	167776	1864752910	00	0.00	N	5	-210
324	20230724	11240	11470	11550	11160	173302	1956963170	00	0.00	N	5	-310
325	20230721	11550	11560	11690	11390	134244	1550050800	00	0.00	N	5	-120
326	20230720	11670	11520	11810	11370	106539	1237100290	00	0.00	N	2	140
327	20230719	11530	11670	11760	11480	146843	1703740260	00	0.00	N	5	-130
328	20230718	11660	11900	11970	11650	124107	1458486390	00	0.00	N	5	-240
329	20230717	11900	12060	12070	11780	120516	1434132460	00	0.00	N	5	-160
330	20230714	12060	11900	12060	11560	185250	2189645450	00	0.00	N	2	230
331	20230713	11830	11800	12140	11770	157613	1880966570	00	0.00	N	2	60
332	20230712	11770	11770	11980	11660	134600	1582963830	00	0.00	N	2	40
333	20230711	11730	11780	11920	11650	114093	1339838890	00	0.00	N	5	-30
334	20230710	11760	11710	11990	11680	108733	1287496510	00	0.00	N	5	-70
335	20230707	11830	11880	12090	11790	104377	1242368310	00	0.00	N	5	-170
336	20230706	12000	12500	12500	11950	226815	2738691220	00	0.00	N	5	-410
337	20230705	12410	12290	12610	12140	168033	2084368940	00	0.00	N	2	110
338	20230704	12300	12560	12580	12280	115571	1432625750	00	0.00	N	5	-260
339	20230703	12560	12450	12940	12350	260843	3310496140	00	0.00	N	2	210
340	20230630	12350	12090	12510	11950	158219	1942196490	00	0.00	N	2	330
341	20230629	12020	12180	12270	11930	138048	1662112040	00	0.00	N	5	-150
342	20230628	12170	12400	12520	12110	175199	2149481250	00	0.00	N	5	-180
343	20230627	12350	12510	12580	12330	119509	1484764160	00	0.00	N	5	-150
344	20230626	12500	12650	12700	12350	117277	1474487870	00	0.00	N	5	-60
345	20230623	12560	12980	12980	12530	243161	3074480690	00	0.00	N	5	-430
346	20230622	12990	12790	13310	12680	297348	3880358290	00	0.00	N	2	170
347	20230621	12820	13160	13160	12790	177901	2297034950	00	0.00	N	5	-320
348	20230620	13140	13300	13310	12970	211748	2768683020	00	0.00	N	5	-160
349	20230619	13300	13340	13340	13020	145793	1927072810	00	0.00	N	2	40
350	20230616	13260	13370	13560	13200	163076	2178484250	00	0.00	N	5	-70
351	20230615	13330	13500	13620	13190	196105	2620205760	00	0.00	N	5	-210
352	20230614	13540	13780	14020	13400	280893	3848924580	00	0.00	N	5	-150
353	20230613	13690	13900	13960	13690	215547	2966535030	00	0.00	N	5	-190
354	20230612	13880	14230	14240	13770	313400	4362031320	00	0.00	N	5	-350
355	20230609	14230	14300	14420	14160	197826	2823357260	00	0.00	N	5	-50
356	20230608	14280	14500	14500	14190	282399	4031508770	00	0.00	N	5	-250
357	20230607	14530	14850	14890	14490	237846	3482982750	00	0.00	N	5	-330
358	20230605	14860	14840	14950	14800	158187	2352646500	00	0.00	N	2	80
359	20230602	14780	14760	14900	14670	146854	2172875300	00	0.00	N	2	20
360	20230601	14760	14710	14950	14640	202787	2994905980	00	0.00	N	2	50
361	20230531	14710	14480	14730	14480	238382	3485413700	00	0.00	N	2	180
362	20230530	14530	14470	14620	14110	400178	5751329000	00	0.00	N	2	80
363	20230526	14450	14790	14830	14390	426284	6198899020	00	0.00	N	5	-280
364	20230525	14730	15240	15240	14720	394168	5878680370	00	0.00	N	5	-490
365	20230524	15220	15400	15510	15200	323574	4958624500	00	0.00	N	5	-310
366	20230523	15530	15750	15920	15490	306443	4796654190	00	0.00	N	5	-220
367	20230522	15750	15700	15980	15380	288895	4543527300	00	0.00	N	2	60
368	20230519	15690	15410	15770	15120	546484	8407928660	00	0.00	N	2	300
369	20230518	15390	15430	15600	15300	379449	5851748680	00	0.00	N	2	40
370	20230517	15350	15420	15530	15160	465405	7168686210	00	0.00	N	5	-90
371	20230516	15440	15700	16000	15370	555720	8690178000	00	0.00	N	5	-400
372	20230515	15840	16190	16270	15550	492002	7777280110	00	0.00	N	5	-350
373	20230512	16190	16570	16630	16050	443359	7181428170	00	0.00	N	5	-340
374	20230511	16530	17120	17130	16500	512864	8635890020	00	0.00	N	5	-410
375	20230510	16940	16680	17510	16680	974445	16677525660	00	0.00	N	2	270
376	20230509	16670	17500	17590	16360	944891	15853869980	00	0.00	N	5	-680
377	20230508	17350	16940	17800	16610	1471644	25619512580	00	0.00	N	2	630
378	20230504	16720	17150	17310	16280	1399709	23589987690	00	0.00	N	5	-310
379	20230503	17030	17950	18490	16910	2342664	41576350820	00	0.00	N	5	-990
380	20230502	18020	18150	18950	17340	3780244	68661716850	00	0.00	N	5	-40
381	20230428	18060	16530	20850	16400	11316965	207264292250	00	0.00	N	2	1800
382	20230427	16260	15710	16900	15540	5517487	89335572520	00	0.00	N	2	550
383	20230426	15710	14850	17750	14850	22070324	350464778540	00	0.00	N	5	-5440
384	20230425	21150	21150	21150	21150	198985	4210566750	00	0.00	N	4	-9000
385	20230424	30150	42100	42700	30150	298261	10475863950	00	0.00	N	4	-12900
386	20230421	43050	45450	45850	41050	438316	19296742300	00	0.00	N	5	-1900
387	20230420	44950	46350	47250	44900	319783	14758859150	00	0.00	N	5	-2200
388	20230419	47150	46500	47700	46500	101610	4769764150	00	0.00	N	2	200
389	20230418	46950	46950	47450	46150	87232	4079439350	00	0.00	N	2	150
390	20230417	46800	45200	47000	45100	125190	5800570900	00	0.00	N	2	1200
391	20230414	45600	45300	46050	44550	112123	5087257250	00	0.00	N	2	250
392	20230413	45350	44600	45650	44150	99541	4491753350	00	0.00	N	2	450
393	20230412	44900	44550	45300	43800	140145	6245586150	00	0.00	N	2	350
394	20230411	44550	45300	45300	44050	91961	4092144550	00	0.00	N	5	-750
395	20230410	45300	45650	45850	43950	297938	13300093500	00	0.00	N	5	-550
396	20230407	45850	45800	46850	45300	205988	9498507550	00	0.00	N	5	-200
397	20230406	46050	45600	46350	44550	155366	7019561400	00	0.00	N	2	400
398	20230405	45650	46650	47000	45600	174327	8043627750	00	0.00	N	5	-1000
399	20230404	46650	45900	47100	45750	173007	8023579700	00	0.00	N	2	500
400	20230403	46150	46000	47700	45700	144161	6685560550	00	0.00	N	2	150
401	20230331	46000	45350	46450	44750	397598	18211859100	00	0.00	N	2	650
402	20230330	45350	45350	45550	44750	150264	6772734050	00	0.00	N	3	0
403	20230329	45350	44900	45750	44350	237792	10713667000	00	0.00	N	2	450
404	20230328	44900	45200	45400	44150	147252	6597548350	00	0.00	N	5	-100
405	20230327	45000	44450	45350	44050	176583	7884341200	00	0.00	N	2	450
406	20230324	44550	44350	44550	43150	148223	6529893150	00	0.00	N	2	400
407	20230323	44150	44400	45000	43900	153494	6807394000	00	0.00	N	5	-700
408	20230322	44850	45300	45500	44200	126618	5658792750	00	0.00	N	5	-650
409	20230321	45500	45250	45800	44750	77362	3502505250	00	0.00	N	2	250
410	20230320	45250	45600	45800	44500	90269	4056850300	00	0.00	N	5	-350
411	20230317	45600	45400	46750	44950	159499	7294359400	00	0.00	N	2	200
412	20230316	45400	44500	45650	44400	101261	4566790200	00	0.00	N	2	1000
413	20230315	44400	44200	44950	43100	173728	7635388050	00	0.00	N	2	250
414	20230314	44150	43850	45300	43450	153985	6779023650	00	0.00	N	2	100
415	20230313	44050	43000	44550	42600	78983	3448429100	00	0.00	N	2	350
416	20230310	43700	44600	44600	42750	136167	5917103500	00	0.00	N	5	-800
417	20230309	44500	43000	45000	42550	197654	8733678750	00	0.00	N	2	1500
418	20230308	43000	42500	43400	41900	134193	5722142450	00	0.00	N	5	-200
419	20230307	43200	43600	43700	42300	178364	7641727750	00	0.00	N	5	-400
420	20230306	43600	43150	43900	41700	171447	7323987000	00	0.00	N	2	500
421	20230303	43100	42300	43150	41650	193141	8145044300	00	0.00	N	2	650
422	20230302	42450	43100	43500	42100	186307	7897050550	00	0.00	N	5	-650
423	20230228	43100	43400	44400	42550	310403	13399082400	00	0.00	N	3	0
424	20230227	43100	43000	44100	42300	147349	6351208950	00	0.00	N	2	400
425	20230224	42700	41850	42950	40850	195203	8159474450	00	0.00	N	2	750
426	20230223	41950	42100	42700	40750	238653	9971652900	00	0.00	N	2	150
427	20230222	41800	42350	43500	41650	192576	8178256900	00	0.00	N	5	-1150
428	20230221	42950	45400	45600	41200	618985	26370637000	00	0.00	N	5	-2450
429	20230220	45400	47400	47400	43000	184500	8317014600	00	0.00	N	5	-1500
430	20230217	46900	46150	47550	45950	95703	4496668700	00	0.00	N	2	50
431	20230216	46850	47300	47950	45900	186807	8700620950	00	0.00	N	5	-50
432	20230215	46900	49500	49500	46850	312952	14847897400	00	0.00	N	5	-2200
433	20230214	49100	48550	49900	47800	146023	7113506000	00	0.00	N	2	550
434	20230213	48550	49000	49400	47750	128880	6232788450	00	0.00	N	5	-550
435	20230210	49100	49300	49650	48200	141681	6908127750	00	0.00	N	5	-50
436	20230209	49150	50000	50700	49000	121066	6027224100	00	0.00	N	5	-650
437	20230208	49800	52000	52700	48850	407594	20517434150	00	0.00	N	5	-2000
438	20230207	51800	47900	51800	47700	356266	18001131650	00	0.00	N	2	3600
439	20230206	48200	47700	49000	46450	233580	11192216400	00	0.00	N	3	0
440	20230203	48200	49150	50800	47400	382372	18678704400	00	0.00	N	5	-600
441	20230202	48800	50500	52900	48100	708366	36008965850	00	0.00	N	5	-1000
442	20230201	49800	47000	49800	46600	330091	16080429500	00	0.00	N	2	3250
443	20230131	46550	43900	46850	43700	336083	15397050200	00	0.00	N	2	2650
444	20230130	43900	42900	44000	42900	256517	11168888950	00	0.00	N	2	1100
445	20230127	42800	41400	43100	41000	235046	10005776750	00	0.00	N	2	1350
446	20230126	41450	42000	42400	40600	215081	8922055550	00	0.00	N	5	-300
447	20230125	41750	41350	42450	41100	157455	6554238850	00	0.00	N	2	400
448	20230120	41350	40500	41850	40400	195154	8060447450	00	0.00	N	2	850
449	20230119	40500	40200	41250	39500	279711	11157580900	00	0.00	N	2	300
450	20230118	40200	41200	42650	39950	348283	14335430050	00	0.00	N	5	-950
451	20230117	41150	39950	41700	39600	184578	7573510150	00	0.00	N	2	1550
452	20230116	39600	41300	41750	39500	308700	12517479400	00	0.00	N	5	-1650
453	20230113	41250	38050	41250	37250	382493	15201618150	00	0.00	N	2	3600
454	20230112	37650	37650	38200	36800	188107	7043219850	00	0.00	N	2	100
455	20230111	37550	38300	39350	36600	255176	9702296500	00	0.00	N	5	-700
456	20230110	38250	38000	40050	37700	422425	16483116800	00	0.00	N	2	450
457	20230109	37800	37900	38300	36900	266868	10069769050	00	0.00	N	2	350
458	20230106	37450	35900	38150	35400	454651	16642353550	00	0.00	N	2	1450
459	20230105	36000	35500	36500	34600	336720	12069068300	00	0.00	N	2	800
460	20230104	35200	33400	35300	33050	375670	12916901150	00	0.00	N	2	2150
461	20230103	33050	32000	33150	32000	467495	15249267500	00	0.00	N	2	800
462	20230102	32250	29550	32250	29400	354614	11263956400	00	0.00	N	2	2450
463	20221229	29800	30600	31100	29700	434767	13264102050	00	0.00	N	5	-850
464	20221228	30650	28800	31650	28750	599796	18455251750	02	0.00	N	2	1850
465	20221227	28800	26350	29000	26300	486328	13462806500	00	0.00	N	2	2150
466	20221226	26650	26800	27150	25500	518556	13644280800	00	0.00	N	5	-150
467	20221223	26800	27650	27850	26100	494581	13254733100	00	0.00	N	5	-1050
468	20221222	27850	28200	28450	27500	188364	5256522500	00	0.00	N	5	-150
469	20221221	28000	27750	28200	27650	127841	3560901900	00	0.00	N	2	250
470	20221220	27750	28200	28500	27650	118842	3317104750	00	0.00	N	5	-450
471	20221219	28200	27850	28400	26100	304733	8388800150	00	0.00	N	2	50
472	20221216	28150	27700	28500	27650	166049	4677374100	00	0.00	N	5	-50
473	20221215	28200	27500	28800	27400	202161	5693737850	00	0.00	N	2	200
474	20221214	28000	27800	28250	27050	198593	5486762000	00	0.00	N	2	200
475	20221213	27800	26500	28050	26100	303701	8221539550	00	0.00	N	2	1050
476	20221212	26750	27050	27300	25700	332650	8775145550	00	0.00	N	5	-650
477	20221209	27400	27100	28650	26100	488293	13341438950	00	0.00	N	5	-200
478	20221208	27600	31200	31200	27050	663094	18989508400	00	0.00	N	5	-3600
479	20221207	31200	29500	31500	28700	304656	9206264650	00	0.00	N	2	1700
480	20221206	29500	31550	32400	29150	763872	23513247850	00	0.00	N	5	-2050
481	20221205	31550	28950	31750	28850	572222	17686233900	00	0.00	N	2	3000
482	20221202	28550	28550	29100	28100	236823	6764068600	00	0.00	N	2	200
483	20221201	28350	26750	28800	26750	477078	13412521300	00	0.00	N	2	1900
484	20221130	26450	25800	26550	25300	260461	6797572600	00	0.00	N	2	1100
485	20221129	25350	25400	26200	24800	200911	5101825800	00	0.00	N	5	-50
486	20221128	25400	25800	26900	25050	310666	8092199500	00	0.00	N	5	-300
487	20221125	25700	23400	25700	23400	395886	9811971250	00	0.00	N	2	2050
488	20221124	23650	23750	23950	23200	123876	2915408200	00	0.00	N	5	-50
489	20221123	23700	24400	24600	23500	231627	5541895350	00	0.00	N	5	-500
490	20221122	24200	22350	24300	22300	301802	7091160600	00	0.00	N	2	1600
491	20221121	22600	21350	22650	20750	404758	8876849200	00	0.00	N	2	950
492	20221118	21650	24400	24650	21600	711640	16142537850	00	0.00	N	5	-2250
493	20221117	23900	22400	24000	22400	432837	10139244450	00	0.00	N	2	1550
494	20221116	22350	21750	22350	20800	326334	7125717900	00	0.00	N	2	900
495	20221115	21450	20700	21550	20550	273782	5828046300	00	0.00	N	2	850
496	20221114	20600	19650	20600	19500	342002	6924960050	00	0.00	N	2	1200
497	20221111	19400	19000	19550	18700	228312	4356309250	00	0.00	N	2	600
498	20221110	18800	18050	19200	18050	285838	5342482700	00	0.00	N	2	700
499	20221109	18100	17850	18150	17600	126630	2282162100	00	0.00	N	2	250
500	20221108	17850	17900	18150	17800	78497	1405511250	00	0.00	N	5	-50
501	20221107	17900	17600	17900	17450	90827	1604427000	00	0.00	N	2	300
502	20221104	17600	17500	17650	17400	52825	925400150	00	0.00	N	2	100
503	20221103	17500	17600	17900	17400	102578	1803756050	00	0.00	N	5	-200
504	20221102	17700	17100	17800	17050	212938	3721058300	00	0.00	N	2	650
505	20221101	17050	16450	17050	16350	229716	3873603850	00	0.00	N	2	600
506	20221031	16450	16400	16550	16100	133740	2187473200	00	0.00	N	2	50
507	20221028	16400	16300	16550	16050	116543	1911190250	00	0.00	N	2	50
508	20221027	16350	16450	16500	16050	82188	1339516050	00	0.00	N	5	-150
509	20221026	16500	16450	16950	16450	170761	2849262050	00	0.00	N	2	50
510	20221025	16450	15950	16550	15950	234321	3837791700	00	0.00	N	2	500
511	20221024	15950	15750	16000	15600	107083	1697264050	00	0.00	N	2	250
512	20221021	15700	15300	15750	15150	168067	2606407450	00	0.00	N	2	300
513	20221020	15400	15250	15450	15150	69818	1069720250	00	0.00	N	2	150
514	20221019	15250	15400	15700	15200	116231	1790100600	00	0.00	N	5	-150
515	20221018	15400	15400	15450	15150	122285	1874736450	00	0.00	N	2	150
516	20221017	15250	15150	15450	14900	87637	1320513900	00	0.00	N	2	50
517	20221014	15200	15100	15250	14950	43764	663173200	00	0.00	N	2	300
518	20221013	14900	15400	15550	14850	95672	1442824050	00	0.00	N	5	-500
519	20221012	15400	15200	15600	15200	36959	568620200	00	0.00	N	3	0
520	20221011	15400	15650	15750	15200	124874	1932916150	00	0.00	N	5	-400
521	20221007	15800	15600	15950	15550	110932	1754760800	00	0.00	N	2	200
522	20221006	15600	15450	15700	15400	135426	2108937800	00	0.00	N	2	200
523	20221005	15400	15150	15550	15150	140745	2170754100	00	0.00	N	2	250
524	20221004	15150	14900	15200	14900	140521	2120944750	00	0.00	N	2	150
525	20220930	15000	14700	15000	14600	107010	1589556950	00	0.00	N	2	250
526	20220929	14750	14400	14900	14400	53755	791863750	00	0.00	N	2	350
527	20220928	14400	14650	14900	13850	216920	3117401400	00	0.00	N	5	-300
528	20220927	14700	14600	14900	14450	139190	2037144850	00	0.00	N	2	100
529	20220926	14600	15000	15150	14600	280686	4167772600	00	0.00	N	5	-600
530	20220923	15200	14950	15350	14900	226518	3442915950	00	0.00	N	2	250
531	20220922	14950	15000	15050	14700	100024	1489356050	00	0.00	N	2	50
532	20220921	14900	14800	15100	14800	92726	1383954450	00	0.00	N	3	0
533	20220920	14900	14950	15100	14750	108238	1610491050	00	0.00	N	2	100
534	20220919	14800	14450	14950	14350	119532	1761507850	00	0.00	N	2	250
535	20220916	14550	14500	14750	14350	93622	1358396700	00	0.00	N	5	-50
536	20220915	14600	14400	14700	14200	80048	1160569500	00	0.00	N	2	200
537	20220914	14400	14050	14550	13900	98834	1409439700	00	0.00	N	3	0
538	20220913	14400	14300	14700	14300	91335	1319705050	00	0.00	N	5	-50
539	20220908	14450	15200	15400	14100	335504	4914912400	00	0.00	N	5	-650
540	20220907	15100	15250	16000	15100	599253	9340479550	00	0.00	N	5	-150
541	20220906	15250	14700	15250	14500	352550	5282797700	00	0.00	N	2	750
542	20220905	14500	14100	14650	14000	230881	3321328400	00	0.00	N	2	450
543	20220902	14050	13900	14150	13800	143136	2006677250	00	0.00	N	2	200
544	20220901	13850	13800	13950	13650	102791	1420849700	00	0.00	N	2	50
545	20220831	13800	13300	13850	13250	169725	2313085450	00	0.00	N	2	400
546	20220830	13400	13250	13500	13250	66673	890737450	00	0.00	N	2	100
547	20220829	13300	13100	13500	13050	51705	684173800	00	0.00	N	5	-200
548	20220826	13500	13500	13700	13250	88143	1189454950	00	0.00	N	3	0
549	20220825	13500	13350	13550	13300	116523	1570978050	00	0.00	N	2	150
550	20220824	13350	13050	13350	13050	94478	1247796150	00	0.00	N	2	200
551	20220823	13150	13150	13450	13050	160142	2125753400	00	0.00	N	5	-100
552	20220822	13250	13150	13350	13050	98919	1305343500	00	0.00	N	2	100
553	20220819	13150	12800	13200	12700	82871	1076840750	00	0.00	N	2	350
554	20220818	12800	12650	12900	12600	112099	1425935800	00	0.00	N	3	0
555	20220817	12800	13000	13250	12750	104321	1353380300	00	0.00	N	5	-300
556	20220816	13100	13000	13350	12800	110614	1454635400	00	0.00	N	3	0
557	20220812	13100	13000	13250	12950	115177	1508135850	00	0.00	N	2	100
558	20220811	13000	12800	13200	12750	117447	1519885700	00	0.00	N	2	150
559	20220810	12850	12650	12950	12600	95319	1216357550	00	0.00	N	2	200
560	20220809	12650	12600	12700	12500	46773	588590000	00	0.00	N	2	50
561	20220808	12600	12250	12600	12250	74940	931962050	00	0.00	N	2	250
562	20220805	12350	12350	12400	12150	32136	394356550	00	0.00	N	3	0
563	20220804	12350	12050	12400	12000	62462	765109250	00	0.00	N	2	300
564	20220803	12050	11900	12150	11850	44615	535514950	00	0.00	N	2	150
565	20220802	11900	11900	12050	11700	56755	673824300	00	0.00	N	3	0
566	20220801	11900	11850	12000	11650	38696	456616700	00	0.00	N	2	150
567	20220729	11750	11650	11850	11550	28490	333027450	00	0.00	N	2	100
568	20220728	11650	11600	11700	11450	29102	336222900	00	0.00	N	2	100
569	20220727	11550	11350	11700	11200	43187	495454800	00	0.00	N	2	200
570	20220726	11350	11350	11450	11200	31577	357198450	00	0.00	N	3	0
571	20220725	11350	11050	11350	10900	37424	416144900	00	0.00	N	2	350
572	20220722	11000	11000	11100	10900	25013	274872800	00	0.00	N	2	50
573	20220721	10950	10850	11100	10800	42679	468596550	00	0.00	N	2	100
574	20220720	10850	10650	10900	10600	60025	645119200	00	0.00	N	2	300
575	20220719	10550	10350	10650	10350	34239	358832200	00	0.00	N	2	200
576	20220718	10350	10200	10550	10200	26036	271243250	00	0.00	N	2	300
577	20220715	10050	10000	10150	9900	52117	522128740	00	0.00	N	2	60
578	20220714	9990	9990	10100	9920	26645	265972720	00	0.00	N	5	-60
579	20220713	10050	10000	10100	9950	23762	237868610	00	0.00	N	3	0
580	20220712	10050	10150	10250	9930	31486	315066700	00	0.00	N	5	-250
581	20220711	10300	10450	10500	10200	11350	116975850	00	0.00	N	5	-50
582	20220708	10350	10300	10400	10250	20578	212193200	00	0.00	N	2	150
583	20220707	10200	10100	10300	10100	20194	205746150	00	0.00	N	2	100
584	20220706	10100	10250	10300	10000	37202	376143800	00	0.00	N	5	-100
585	20220705	10200	9980	10350	9980	70864	714389640	00	0.00	N	2	220
586	20220704	9980	10200	10300	9800	45523	454464770	00	0.00	N	5	-120
587	20220701	10100	10300	10450	9980	77188	787814700	00	0.00	N	5	-250
588	20220630	10350	10500	10500	10100	24741	255164700	00	0.00	N	5	-200
589	20220629	10550	10350	10550	10250	11159	116182250	00	0.00	N	2	50
590	20220628	10500	10450	10550	10300	14858	154767800	00	0.00	N	2	50
591	20220627	10450	10200	10500	10050	27797	287235000	00	0.00	N	2	300
592	20220624	10150	9900	10200	9810	37607	377508340	00	0.00	N	2	260
593	20220623	9890	10150	10200	9840	77989	775459380	00	0.00	N	5	-260
594	20220622	10150	10600	10600	10050	47239	483721400	00	0.00	N	5	-350
595	20220621	10500	10300	10550	10200	43230	448201450	00	0.00	N	2	200
596	20220620	10300	10950	10950	10150	103053	1068299800	00	0.00	N	5	-550
597	20220617	10850	10750	10850	10550	51867	556082350	00	0.00	N	5	-200
598	20220616	11050	11100	11350	10900	37736	421224500	00	0.00	N	3	0
599	20220615	11050	11150	11250	10900	41951	461775250	00	0.00	N	5	-100
600	20220614	11150	11250	11350	10950	85932	952729000	00	0.00	N	5	-250
601	20220613	11400	11750	11750	11300	98855	1131922050	00	0.00	N	5	-500
602	20220610	11900	12050	12150	11850	36636	439765750	00	0.00	N	5	-300
603	20220609	12200	12400	12400	12000	75748	921576300	00	0.00	N	5	-300
604	20220608	12500	12550	12800	12400	18275	228435850	00	0.00	N	5	-50
605	20220607	12550	12750	12750	12450	28211	354984900	00	0.00	N	5	-200
606	20220603	12750	12800	12850	12650	33012	419567800	00	0.00	N	5	-50
607	20220602	12800	12650	12850	12550	57992	739212850	00	0.00	N	2	150
608	20220531	12650	12650	12750	12450	87406	1104326050	00	0.00	N	3	0
609	20220530	12650	12700	12700	12500	41243	519301550	00	0.00	N	2	50
610	20220527	12600	12500	12750	12450	43050	540153100	00	0.00	N	2	100
611	20220526	12500	12600	12650	12400	41527	520671200	00	0.00	N	5	-50
612	20220525	12550	12500	12550	12350	27538	343234100	00	0.00	N	2	50
613	20220524	12500	12550	12600	12350	46441	579044600	00	0.00	N	5	-50
614	20220523	12550	12550	12700	12350	41760	525106450	00	0.00	N	2	50
615	20220520	12500	12600	12750	12450	47908	600423950	00	0.00	N	5	-100
616	20220519	12600	12400	12650	12300	72792	907142700	00	0.00	N	5	-100
617	20220518	12700	12900	12900	12500	70533	894642800	00	0.00	N	3	0
618	20220517	12700	12600	13050	12450	214522	2745267650	00	0.00	N	2	300
619	20220516	12400	12600	13350	12200	595645	7558700500	00	0.00	N	2	900