KissMeData/140910/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241119	3130	3130	3130	3130	0	0	00	0.00	Y	3	0
3	20241118	3130	3130	3130	3130	0	0	00	0.00	Y	0	0
4	20241115	3130	3130	3130	3130	0	0	00	0.00	N	0	0
5	20241114	3130	3130	3130	3130	0	0	00	0.00	N	0	0
6	20241113	3130	3130	3130	3130	0	0	00	0.00	N	0	0
7	20241112	3130	3130	3130	3130	0	0	00	0.00	N	0	0
8	20241111	3130	3130	3130	3130	0	0	00	0.00	N	0	0
9	20241108	3130	3130	3130	3130	0	0	00	0.00	N	0	0
10	20241107	3130	3130	3130	3130	0	0	00	0.00	N	0	0
11	20241106	3130	3130	3130	3130	0	0	00	0.00	N	0	0
12	20241105	3130	3130	3130	3130	0	0	00	0.00	N	0	0
13	20241104	3130	3130	3130	3130	0	0	00	0.00	N	0	0
14	20241101	3130	3130	3130	3130	0	0	00	0.00	N	0	0
15	20241031	3130	3130	3130	3130	0	0	00	0.00	N	0	0
16	20241030	3130	3130	3130	3130	0	0	00	0.00	N	0	0
17	20241029	3130	3130	3130	3130	0	0	00	0.00	N	0	0
18	20241028	3130	3130	3130	3130	0	0	00	0.00	N	0	0
19	20241025	3130	3130	3130	3130	0	0	00	0.00	N	0	0
20	20241024	3130	3130	3130	3130	0	0	00	0.00	N	0	0
21	20241023	3130	3130	3130	3130	0	0	00	0.00	N	0	0
22	20241022	3130	3130	3130	3130	0	0	00	0.00	N	0	0
23	20241021	3130	3130	3130	3130	0	0	00	0.00	N	0	0
24	20241018	3130	3130	3130	3130	0	0	00	0.00	N	0	0
25	20241017	3130	3130	3130	3130	0	0	00	0.00	N	0	0
26	20241016	3130	3130	3130	3130	0	0	00	0.00	N	0	0
27	20241015	3130	3130	3130	3130	0	0	00	0.00	N	0	0
28	20241014	3130	3130	3130	3130	0	0	00	0.00	N	0	0
29	20241011	3130	3130	3130	3130	0	0	00	0.00	N	0	0
30	20241010	3130	3130	3130	3130	0	0	00	0.00	N	0	0
31	20241008	3130	3130	3130	3130	0	0	00	0.00	N	0	0
32	20241007	3130	3130	3130	3130	0	0	00	0.00	N	0	0
33	20241004	3130	3130	3130	3130	0	0	00	0.00	N	0	0
34	20241002	3130	3130	3130	3130	0	0	00	0.00	N	0	0
35	20240930	3130	3130	3130	3130	0	0	00	0.00	N	0	0
36	20240927	3130	3130	3130	3130	0	0	00	0.00	N	0	0
37	20240926	3130	3130	3130	3130	0	0	00	0.00	N	0	0
38	20240925	3130	3130	3130	3130	0	0	00	0.00	N	0	0
39	20240924	3130	3130	3130	3130	0	0	00	0.00	N	0	0
40	20240923	3130	3130	3130	3130	0	0	00	0.00	N	0	0
41	20240920	3130	3130	3130	3130	0	0	00	0.00	N	0	0
42	20240919	3130	3130	3130	3130	0	0	00	0.00	N	0	0
43	20240913	3130	3130	3130	3130	0	0	00	0.00	N	0	0
44	20240912	3130	3130	3130	3130	0	0	00	0.00	N	0	0
45	20240911	3130	3130	3130	3130	0	0	00	0.00	N	0	0
46	20240910	3130	3130	3130	3130	0	0	00	0.00	N	0	0
47	20240909	3130	3130	3130	3130	0	0	00	0.00	N	0	0
48	20240906	3130	3130	3130	3130	0	0	00	0.00	N	0	0
49	20240905	3130	3130	3130	3130	0	0	00	0.00	N	0	0
50	20240904	3130	3130	3130	3130	0	0	00	0.00	N	0	0
51	20240903	3130	3130	3130	3130	0	0	00	0.00	N	0	0
52	20240902	3130	3130	3130	3130	0	0	00	0.00	N	0	0
53	20240830	3130	3130	3130	3130	0	0	00	0.00	N	0	0
54	20240829	3130	3130	3130	3130	0	0	00	0.00	N	0	0
55	20240828	3130	3130	3130	3130	0	0	00	0.00	N	0	0
56	20240827	3130	3130	3130	3130	0	0	00	0.00	N	0	0
57	20240826	3130	3130	3130	3130	0	0	00	0.00	N	0	0
58	20240823	3130	3130	3130	3130	0	0	00	0.00	N	0	0
59	20240822	3130	3130	3130	3130	0	0	00	0.00	N	0	0
60	20240821	3130	3130	3130	3130	0	0	00	0.00	N	0	0
61	20240820	3130	3130	3130	3130	0	0	00	0.00	N	0	0
62	20240819	3130	3130	3130	3130	0	0	00	0.00	N	0	0
63	20240816	3130	3130	3130	3130	0	0	00	0.00	N	0	0
64	20240814	3130	3130	3130	3130	0	0	00	0.00	N	0	0
65	20240813	3130	3130	3130	3130	0	0	00	0.00	N	0	0
66	20240812	3130	3130	3130	3130	0	0	00	0.00	N	0	0
67	20240809	3130	3130	3130	3130	0	0	00	0.00	N	0	0
68	20240808	3130	3130	3130	3130	0	0	00	0.00	N	0	0
69	20240807	3130	3130	3130	3130	0	0	00	0.00	N	0	0
70	20240806	3130	3130	3130	3130	0	0	00	0.00	N	0	0
71	20240805	3130	3130	3130	3130	0	0	00	0.00	N	0	0
72	20240802	3130	3130	3130	3130	0	0	00	0.00	N	0	0
73	20240801	3130	3130	3130	3130	0	0	00	0.00	N	0	0
74	20240731	3130	3130	3130	3130	0	0	00	0.00	N	0	0
75	20240730	3130	3130	3130	3130	0	0	00	0.00	N	0	0
76	20240729	3130	3130	3130	3130	0	0	00	0.00	N	0	0
77	20240726	3130	3130	3130	3130	0	0	00	0.00	N	0	0
78	20240725	3130	3130	3130	3130	0	0	00	0.00	N	0	0
79	20240724	3130	3130	3130	3130	0	0	00	0.00	N	0	0
80	20240723	3130	3130	3130	3130	0	0	00	0.00	N	0	0
81	20240722	3130	3130	3130	3130	0	0	00	0.00	N	0	0
82	20240719	3130	3130	3130	3130	0	0	00	0.00	N	0	0
83	20240718	3130	3130	3130	3130	0	0	00	0.00	N	0	0
84	20240717	3130	3130	3130	3130	0	0	00	0.00	N	0	0
85	20240716	3130	3130	3130	3130	0	0	00	0.00	N	0	0
86	20240715	3130	3130	3130	3130	0	0	00	0.00	N	0	0
87	20240712	3130	3130	3130	3130	0	0	00	0.00	N	0	0
88	20240711	3130	3130	3130	3130	0	0	00	0.00	N	0	0
89	20240710	3130	3130	3130	3130	0	0	00	0.00	N	0	0
90	20240709	3130	3130	3130	3130	0	0	00	0.00	N	0	0
91	20240708	3130	3130	3130	3130	0	0	00	0.00	N	0	0
92	20240705	3130	3130	3130	3130	0	0	00	0.00	N	0	0
93	20240704	3130	3130	3130	3130	0	0	00	0.00	N	0	0
94	20240703	3130	3130	3130	3130	0	0	00	0.00	N	0	0
95	20240702	3130	3130	3130	3130	0	0	00	0.00	N	0	0
96	20240701	3130	3130	3130	3130	0	0	00	0.00	N	0	0
97	20240628	3130	3130	3130	3130	0	0	00	0.00	N	0	0
98	20240627	3130	3130	3130	3130	0	0	00	0.00	N	0	0
99	20240626	3130	3130	3130	3130	0	0	00	0.00	N	0	0
100	20240625	3130	3130	3130	3130	0	0	00	0.00	N	0	0
101	20240624	3130	3130	3130	3130	0	0	00	0.00	N	0	0
102	20240621	3130	3130	3130	3130	0	0	00	0.00	N	0	0
103	20240620	3130	3130	3130	3130	0	0	00	0.00	N	0	0
104	20240619	3130	3130	3130	3130	0	0	00	0.00	N	0	0
105	20240618	3130	3130	3130	3130	0	0	00	0.00	N	0	0
106	20240617	3130	3130	3130	3130	0	0	00	0.00	N	0	0
107	20240614	3130	3130	3130	3130	0	0	00	0.00	N	0	0
108	20240613	3130	3130	3130	3130	0	0	00	0.00	N	0	0
109	20240612	3130	3130	3130	3130	0	0	00	0.00	N	0	0
110	20240611	3130	3130	3130	3130	0	0	00	0.00	N	0	0
111	20240610	3130	3130	3130	3130	0	0	00	0.00	N	0	0
112	20240607	3130	3130	3130	3130	0	0	00	0.00	N	0	0
113	20240605	3130	3130	3130	3130	0	0	00	0.00	N	0	0
114	20240604	3130	3130	3130	3130	0	0	00	0.00	N	0	0
115	20240603	3130	3130	3130	3130	0	0	00	0.00	N	0	0
116	20240531	3130	3130	3130	3130	0	0	00	0.00	N	0	0
117	20240530	3130	3130	3130	3130	0	0	00	0.00	N	0	0
118	20240529	3130	3130	3130	3130	0	0	00	0.00	N	0	0
119	20240528	3130	3130	3130	3130	0	0	00	0.00	N	0	0
120	20240527	3130	3130	3130	3130	0	0	00	0.00	N	0	0
121	20240524	3130	3130	3130	3130	0	0	00	0.00	N	0	0
122	20240523	3130	3130	3130	3130	0	0	00	0.00	N	0	0
123	20240522	3130	3130	3130	3130	0	0	00	0.00	N	0	0
124	20240521	3130	3130	3130	3130	0	0	00	0.00	N	0	0
125	20240520	3130	3130	3130	3130	0	0	00	0.00	N	0	0
126	20240517	3130	3130	3130	3130	0	0	00	0.00	N	0	0
127	20240516	3130	3130	3130	3130	0	0	00	0.00	N	0	0
128	20240514	3130	3130	3130	3130	0	0	00	0.00	N	0	0
129	20240513	3130	3130	3130	3130	0	0	00	0.00	N	0	0
130	20240510	3130	3130	3130	3130	0	0	00	0.00	N	0	0
131	20240509	3130	3130	3130	3130	0	0	00	0.00	N	0	0
132	20240508	3130	3130	3130	3130	0	0	00	0.00	N	0	0
133	20240507	3130	3130	3130	3130	0	0	00	0.00	N	0	0
134	20240503	3130	3130	3130	3130	0	0	00	0.00	N	0	0
135	20240502	3130	3130	3130	3130	0	0	00	0.00	N	0	0
136	20240430	3130	3130	3130	3130	0	0	00	0.00	N	0	0
137	20240429	3130	3130	3130	3130	0	0	00	0.00	N	0	0
138	20240426	3130	3130	3130	3130	0	0	00	0.00	N	0	0
139	20240425	3130	3130	3130	3130	0	0	00	0.00	N	0	0
140	20240424	3130	3130	3130	3130	0	0	00	0.00	N	0	0
141	20240423	3130	3130	3130	3130	0	0	00	0.00	N	0	0
142	20240422	3130	3130	3130	3130	0	0	00	0.00	N	0	0
143	20240419	3130	3130	3130	3130	0	0	00	0.00	N	0	0
144	20240418	3130	3130	3130	3130	0	0	00	0.00	N	0	0
145	20240417	3130	3130	3130	3130	0	0	00	0.00	N	0	0
146	20240416	3130	3130	3130	3130	0	0	00	0.00	N	0	0
147	20240415	3130	3130	3130	3130	0	0	00	0.00	N	0	0
148	20240412	3130	3130	3130	3130	0	0	00	0.00	N	0	0
149	20240411	3130	3130	3130	3130	0	0	00	0.00	N	0	0
150	20240409	3130	3130	3130	3130	0	0	00	0.00	N	0	0
151	20240408	3130	3130	3130	3130	0	0	00	0.00	N	0	0
152	20240405	3130	3130	3130	3130	0	0	00	0.00	N	0	0
153	20240404	3130	3130	3130	3130	0	0	00	0.00	N	0	0
154	20240403	3130	3130	3130	3130	0	0	00	0.00	N	0	0
155	20240402	3130	3130	3130	3130	0	0	00	0.00	N	0	0
156	20240401	3130	3130	3130	3130	0	0	00	0.00	N	0	0
157	20240329	3130	3130	3130	3130	0	0	00	0.00	N	0	0
158	20240328	3130	3130	3130	3130	0	0	00	0.00	N	0	0
159	20240327	3130	3130	3130	3130	0	0	00	0.00	N	0	0
160	20240326	3130	3130	3130	3130	0	0	00	0.00	N	0	0
161	20240325	3130	3130	3130	3130	0	0	00	0.00	N	0	0
162	20240322	3130	3130	3130	3130	0	0	00	0.00	N	0	0
163	20240321	3130	3130	3130	3130	0	0	00	0.00	N	0	0
164	20240320	3130	3130	3130	3130	0	0	00	0.00	N	0	0
165	20240319	3130	3130	3130	3130	0	0	00	0.00	N	0	0
166	20240318	3130	3130	3130	3130	0	0	00	0.00	N	0	0
167	20240315	3130	3130	3130	3130	0	0	00	0.00	N	0	0
168	20240314	3130	3130	3130	3130	0	0	00	0.00	N	0	0
169	20240313	3130	3130	3130	3130	0	0	00	0.00	N	0	0
170	20240312	3130	3130	3130	3130	0	0	00	0.00	N	0	0
171	20240311	3130	3130	3130	3130	0	0	00	0.00	N	0	0
172	20240308	3130	3130	3130	3130	0	0	00	0.00	N	0	0
173	20240307	3130	3130	3130	3130	0	0	00	0.00	N	0	0
174	20240306	3130	3130	3130	3130	0	0	00	0.00	N	0	0
175	20240305	3130	3130	3130	3130	0	0	00	0.00	N	0	0
176	20240304	3130	3130	3130	3130	0	0	00	0.00	N	0	0
177	20240229	3130	3130	3130	3130	0	0	00	0.00	N	0	0
178	20240228	3130	3130	3130	3130	0	0	00	0.00	N	0	0
179	20240227	3130	3130	3130	3130	0	0	00	0.00	N	0	0
180	20240226	3130	3130	3130	3130	0	0	00	0.00	N	0	0
181	20240223	3130	3130	3130	3130	0	0	00	0.00	N	0	0
182	20240222	3130	3130	3130	3130	0	0	00	0.00	N	0	0
183	20240221	3130	3130	3130	3130	0	0	00	0.00	N	0	0
184	20240220	3130	3130	3130	3130	0	0	00	0.00	N	0	0
185	20240219	3130	3130	3130	3130	0	0	00	0.00	N	0	0
186	20240216	3130	3130	3130	3130	0	0	00	0.00	N	0	0
187	20240215	3130	3130	3130	3130	0	0	00	0.00	N	0	0
188	20240214	3130	3130	3130	3130	0	0	00	0.00	N	0	0
189	20240213	3130	3130	3130	3130	0	0	00	0.00	N	0	0
190	20240208	3130	3130	3130	3130	0	0	00	0.00	N	0	0
191	20240207	3130	3130	3130	3130	0	0	00	0.00	N	0	0
192	20240206	3130	3130	3130	3130	0	0	00	0.00	N	0	0
193	20240205	3130	3130	3130	3130	0	0	00	0.00	N	0	0
194	20240202	3130	3310	3340	3130	24531	77941075	00	0.00	N	5	-145
195	20240201	3275	3270	3320	3150	5698	18193005	00	0.00	N	2	55
196	20240131	3220	3240	3395	3220	2869	9404280	00	0.00	N	5	-35
197	20240130	3255	3290	3320	3200	1283	4123845	00	0.00	N	5	-10
198	20240129	3265	3240	3290	3185	3607	11574395	00	0.00	N	2	20
199	20240126	3245	3290	3290	3180	4502	14434080	00	0.00	N	5	-15
200	20240125	3260	3305	3415	3250	1239	4126710	00	0.00	N	5	-15
201	20240124	3275	3200	3350	3145	7476	23794145	00	0.00	N	2	75
202	20240123	3200	3300	3300	3200	7600	24617850	00	0.00	N	5	-100
203	20240122	3300	3300	3360	3290	7185	23816470	00	0.00	N	5	-40
204	20240119	3340	3460	3460	3325	2234	7480850	00	0.00	N	5	-80
205	20240118	3420	3450	3450	3365	1517	5133875	00	0.00	N	2	25
206	20240117	3395	3445	3445	3385	647	2205585	00	0.00	N	5	-15
207	20240116	3410	3440	3440	3375	2470	8405125	00	0.00	N	2	30
208	20240115	3380	3340	3435	3340	1389	4711120	00	0.00	N	2	35
209	20240112	3345	3470	3470	3345	5743	19321515	00	0.00	N	5	-65
210	20240111	3410	3450	3450	3380	1300	4420270	00	0.00	N	5	-10
211	20240110	3420	3380	3500	3355	3094	10439410	00	0.00	N	2	40
212	20240109	3380	3390	3440	3300	5188	17274870	00	0.00	N	2	5
213	20240108	3375	3395	3395	3305	5162	17172195	00	0.00	N	5	-30
214	20240105	3405	3355	3440	3355	4678	15737365	00	0.00	N	2	50
215	20240104	3355	3440	3750	3355	10415	35811035	00	0.00	N	5	-85
216	20240103	3440	3455	3480	3410	4326	14921800	00	0.00	N	5	-15
217	20240102	3455	3480	3500	3425	4963	17092985	00	0.00	N	5	-20
218	20231228	3475	3445	3520	3410	3601	12559105	00	0.00	N	2	65
219	20231227	3410	3540	3540	3410	4542	15592650	00	0.00	N	5	-155
220	20231226	3565	3440	3580	3410	10889	38033345	00	0.00	N	2	115
221	20231222	3450	3470	4500	3450	33666	121129855	00	0.00	N	5	-20
222	20231221	3470	3490	3490	3405	3820	13135480	00	0.00	N	3	0
223	20231220	3470	3430	3475	3425	3784	13091560	00	0.00	N	2	40
224	20231219	3430	3500	3500	3400	7961	27235455	00	0.00	N	5	-65
225	20231218	3495	3495	3500	3455	1819	6335460	00	0.00	N	2	55
226	20231215	3440	3565	3565	3440	9944	34574805	00	0.00	N	5	-70
227	20231214	3510	3500	3530	3485	2118	7446300	00	0.00	N	2	35
228	20231213	3475	3450	3505	3400	4181	14435465	00	0.00	N	2	75
229	20231212	3400	3480	3530	3400	4739	16419920	00	0.00	N	5	-65
230	20231211	3465	3455	3470	3385	14838	50538035	00	0.00	N	2	15
231	20231208	3450	3400	3455	3395	11573	39486880	00	0.00	N	2	30
232	20231207	3420	3490	3525	3420	8217	28229050	00	0.00	N	5	-100
233	20231206	3520	3520	3520	3450	3270	11367520	00	0.00	N	3	0
234	20231205	3520	3535	3550	3500	1056	3727435	00	0.00	N	3	0
235	20231204	3520	3580	3580	3515	2466	8689245	00	0.00	N	3	0
236	20231201	3520	3555	3605	3480	13565	47580860	00	0.00	N	5	-80
237	20231130	3600	3605	3610	3540	498	1787115	00	0.00	N	3	0
238	20231129	3600	3605	3605	3540	653	2346895	00	0.00	N	2	20
239	20231128	3580	3550	3590	3515	3714	13158080	00	0.00	N	2	65
240	20231127	3515	3600	3600	3515	1023	3609140	00	0.00	N	5	-5
241	20231124	3520	3615	3650	3520	4048	14396270	00	0.00	N	5	-90
242	20231123	3610	3585	3655	3575	5411	19439020	00	0.00	N	2	30
243	20231122	3580	3745	3745	3545	10562	38112670	00	0.00	N	5	-160
244	20231121	3740	3755	3755	3645	1006	3714930	00	0.00	N	5	-25
245	20231120	3765	3780	3780	3660	707	2627525	00	0.00	N	5	-15
246	20231117	3780	3745	3870	3685	1285	4841200	00	0.00	N	2	40
247	20231116	3740	3745	3800	3570	2127	7947580	00	0.00	N	5	-5
248	20231115	3745	3740	3800	3620	1108	4132960	00	0.00	N	2	5
249	20231114	3740	3760	3810	3620	891	3306540	00	0.00	N	5	-20
250	20231113	3760	3750	3785	3570	609	2254725	00	0.00	N	2	15
251	20231110	3745	3645	3785	3645	551	2059070	00	0.00	N	2	15
252	20231109	3730	3770	3775	3675	1321	4879790	00	0.00	N	5	-40
253	20231108	3770	3785	3870	3770	6228	23662705	00	0.00	N	5	-15
254	20231107	3785	3785	3850	3720	1471	5558960	00	0.00	N	3	0
255	20231106	3785	3755	3790	3730	2838	10719390	00	0.00	N	2	10
256	20231103	3775	3600	3810	3600	14769	55117455	00	0.00	N	2	110
257	20231102	3665	3510	3695	3510	10037	35970235	00	0.00	N	2	160
258	20231101	3505	3500	3510	3435	1825	6334550	00	0.00	N	2	70
259	20231031	3435	3355	3470	3320	1161	3926565	00	0.00	N	2	115
260	20231030	3320	3390	3390	3320	1050	3492870	00	0.00	N	5	-70
261	20231027	3390	3385	3415	3320	483	1616495	00	0.00	N	3	0
262	20231026	3390	3320	3405	3320	173	584870	00	0.00	N	2	20
263	20231025	3370	3455	3480	3370	2557	8805670	00	0.00	N	5	-80
264	20231024	3450	3425	3490	3330	748	2543970	00	0.00	N	2	25
265	20231023	3425	3455	3455	3380	1262	4303395	00	0.00	N	5	-30
266	20231020	3455	3495	3495	3415	358	1236425	00	0.00	N	5	-40
267	20231019	3495	3505	3505	3465	569	1973305	00	0.00	N	5	-10
268	20231018	3505	3500	3505	3495	248	868690	00	0.00	N	2	5
269	20231017	3500	3495	3510	3445	590	2057120	00	0.00	N	2	40
270	20231016	3460	3480	3480	3435	344	1190285	00	0.00	N	3	0
271	20231013	3460	3470	3525	3455	287	996770	00	0.00	N	3	0
272	20231012	3460	3460	3465	3360	2404	8239590	00	0.00	N	2	10
273	20231011	3450	3450	3455	3395	1841	6284515	00	0.00	N	3	0
274	20231010	3450	3350	3470	3340	1790	6065000	00	0.00	N	3	0
275	20231006	3450	3210	3460	3210	2397	7998695	00	0.00	N	2	120
276	20231005	3330	3435	3435	3325	1228	4123555	00	0.00	N	5	-70
277	20231004	3400	3540	3540	3370	3005	10299530	00	0.00	N	5	-110
278	20230927	3510	3545	3670	3415	2428	8577275	00	0.00	N	5	-35
279	20230926	3545	3560	3565	3505	172	608235	00	0.00	N	2	5
280	20230925	3540	3605	3605	3460	1547	5458555	00	0.00	N	5	-60
281	20230922	3600	3615	3615	3530	6649	23542910	00	0.00	N	5	-15
282	20230921	3615	3580	3700	3580	198	718470	00	0.00	N	2	15
283	20230920	3600	3690	3690	3595	875	3207365	00	0.00	N	5	-90
284	20230919	3690	3700	3730	3500	980	3537115	00	0.00	N	5	-10
285	20230918	3700	3590	3710	3530	1956	7056490	00	0.00	N	2	85
286	20230915	3615	3680	3700	3605	581	2114255	00	0.00	N	5	-65
287	20230914	3680	3690	3690	3595	860	3138420	00	0.00	N	3	0
288	20230913	3680	3700	3730	3580	2639	9638725	00	0.00	N	5	-10
289	20230912	3690	3675	3720	3670	507	1870320	00	0.00	N	2	20
290	20230911	3670	3780	3780	3670	2053	7600480	00	0.00	N	5	-70
291	20230908	3740	3745	3790	3530	6413	23663565	00	0.00	N	5	-10
292	20230907	3750	3740	3860	3570	6767	25147105	00	0.00	N	2	10
293	20230906	3740	3725	3755	3635	466	1736255	00	0.00	N	2	15
294	20230905	3725	3625	3730	3570	1779	6483660	00	0.00	N	2	165
295	20230904	3560	3825	3825	3560	5577	20424385	00	0.00	N	5	-150
296	20230901	3710	3695	3755	3650	2483	9184360	00	0.00	N	2	20
297	20230831	3690	3745	3745	3600	2062	7538005	00	0.00	N	5	-55
298	20230830	3745	3700	3755	3700	732	2727685	00	0.00	N	2	30
299	20230829	3715	3605	3740	3595	1419	5216825	00	0.00	N	2	15
300	20230828	3700	3700	3720	3500	1264	4614465	00	0.00	N	2	50
301	20230825	3650	3740	3740	3630	4391	16062810	00	0.00	N	5	-95
302	20230824	3745	3610	3750	3590	1328	4873930	00	0.00	N	2	80
303	20230823	3665	3640	3755	3640	1106	4038015	00	0.00	N	5	-75
304	20230822	3740	3675	3760	3675	669	2498655	00	0.00	N	2	70
305	20230821	3670	3840	3840	3670	373	1392830	00	0.00	N	5	-50
306	20230818	3720	3570	3795	3455	5787	21079365	00	0.00	N	2	220
307	20230817	3500	3765	3900	3500	9233	33392820	00	0.00	N	5	-265
308	20230816	3765	3850	3995	3750	2981	11452920	00	0.00	N	5	-85
309	20230814	3850	3840	4030	3840	1616	6327215	00	0.00	N	2	10
310	20230811	3840	3850	3920	3820	765	2964365	00	0.00	N	5	-5
311	20230810	3845	3875	3945	3750	609	2334970	00	0.00	N	5	-45
312	20230809	3890	3675	3970	3675	6050	23380090	00	0.00	N	2	220
313	20230808	3670	3665	3730	3535	1143	4177425	00	0.00	N	2	10
314	20230807	3660	3640	3700	3500	1370	4907130	00	0.00	N	2	5
315	20230804	3655	3630	4000	3565	2360	8852840	00	0.00	N	2	30
316	20230803	3625	3705	3730	3510	3415	12467420	00	0.00	N	5	-75
317	20230802	3700	3605	3770	3490	5493	19765610	00	0.00	N	2	95
318	20230801	3605	3530	3620	3520	2640	9384845	00	0.00	N	2	70
319	20230731	3535	3600	3625	3530	2978	10597455	00	0.00	N	5	-15
320	20230728	3550	3650	3655	3550	3393	12159065	00	0.00	N	5	-100
321	20230727	3650	3420	3690	3395	7083	24621950	00	0.00	N	2	230
322	20230726	3420	3715	3715	3365	13827	49033720	00	0.00	N	5	-315
323	20230725	3735	3815	3815	3670	3806	14205020	00	0.00	N	5	-85
324	20230724	3820	3895	3895	3675	1766	6730005	00	0.00	N	5	-75
325	20230721	3895	3880	3915	3850	562	2190605	00	0.00	N	5	-15
326	20230720	3910	3790	3950	3770	1852	7221000	00	0.00	N	2	10
327	20230719	3900	3855	3900	3760	1455	5603150	00	0.00	N	2	45
328	20230718	3855	3900	3910	3750	1572	5977270	00	0.00	N	5	-45
329	20230717	3900	3805	3990	3805	1429	5561155	00	0.00	N	3	0
330	20230714	3900	3750	3990	3545	9035	34805630	00	0.00	N	2	155
331	20230713	3745	3730	3765	3730	1485	5557905	00	0.00	N	2	15
332	20230712	3730	3700	3755	3700	1300	4834260	00	0.00	N	3	0
333	20230711	3730	3730	3730	3635	4494	16601355	00	0.00	N	3	0
334	20230710	3730	3820	3820	3715	4296	16145770	00	0.00	N	5	-85
335	20230707	3815	3950	3950	3815	5335	20602405	00	0.00	N	5	-130
336	20230706	3945	3900	3970	3875	767	3000075	00	0.00	N	5	-20
337	20230705	3965	3940	3995	3935	2306	9113410	00	0.00	N	2	25
338	20230704	3940	3955	3955	3865	3435	13425805	00	0.00	N	5	-15
339	20230703	3955	3940	3980	3930	7102	28036395	00	0.00	N	5	-5
340	20230630	3960	3940	3985	3930	6754	26814965	00	0.00	N	5	-20
341	20230629	3980	4000	4005	3910	4425	17479760	00	0.00	N	5	-20
342	20230628	4000	3925	4140	3920	9519	37981910	00	0.00	N	2	40
343	20230627	3960	3940	3985	3850	5717	22545765	00	0.00	N	2	25
344	20230626	3935	3900	3990	3900	2216	8670735	00	0.00	N	2	10
345	20230623	3925	3920	4050	3920	3439	13688530	00	0.00	N	5	-70
346	20230622	3995	4000	4025	3930	2181	8715525	00	0.00	N	5	-25
347	20230621	4020	4000	4100	3950	5409	21707515	00	0.00	N	2	25
348	20230620	3995	3990	4000	3955	953	3807005	00	0.00	N	2	5
349	20230619	3990	3945	3990	3945	2807	11186610	00	0.00	N	2	5
350	20230616	3985	3890	4070	3890	3241	12805065	00	0.00	N	2	95
351	20230615	3890	3910	4105	3890	3422	13605025	00	0.00	N	5	-55
352	20230614	3945	3855	4070	3780	8280	32496945	00	0.00	N	2	90
353	20230613	3855	3905	3960	3855	5244	20428355	00	0.00	N	5	-85
354	20230612	3940	3985	3985	3820	4026	15760740	00	0.00	N	3	0
355	20230609	3940	3775	3980	3775	10880	42778345	00	0.00	N	2	165
356	20230608	3775	3745	3920	3745	3371	13011675	00	0.00	N	3	0
357	20230607	3775	3775	3795	3720	964	3615000	00	0.00	N	3	0
358	20230605	3775	3805	3815	3760	1607	6073805	00	0.00	N	5	-35
359	20230602	3810	3745	3840	3745	2853	10828290	00	0.00	N	2	10
360	20230601	3800	3745	3800	3670	3336	12478600	00	0.00	N	2	70
361	20230531	3730	3650	3830	3620	24564	90787815	00	0.00	N	2	50
362	20230530	3680	3650	3890	3650	6272	23475845	00	0.00	N	5	-10
363	20230526	3690	3695	3695	3640	1017	3728040	00	0.00	N	5	-15
364	20230525	3705	3755	3795	3640	3217	12031265	00	0.00	N	5	-35
365	20230524	3740	3740	3745	3630	2806	10352995	00	0.00	N	3	0
366	20230523	3740	3650	3750	3650	2379	8894830	00	0.00	N	2	10
367	20230522	3730	3695	3755	3680	3120	11593885	00	0.00	N	2	25
368	20230519	3705	3725	3725	3685	568	2106730	00	0.00	N	5	-15
369	20230518	3720	3695	3735	3655	664	2463110	00	0.00	N	5	-10
370	20230517	3730	3670	3745	3585	3693	13508045	00	0.00	N	2	110
371	20230516	3620	3650	3675	3620	2488	9095870	00	0.00	N	5	-50
372	20230515	3670	3650	3675	3640	1198	4386785	00	0.00	N	5	-15
373	20230512	3685	3655	3715	3635	1729	6333965	00	0.00	N	5	-25
374	20230511	3710	3650	3740	3650	3244	12025075	00	0.00	N	2	10
375	20230510	3700	3630	3730	3630	1198	4405045	00	0.00	N	5	-30
376	20230509	3730	3585	3755	3585	4774	17623185	00	0.00	N	2	65
377	20230508	3665	3640	3665	3540	1991	7122020	00	0.00	N	2	25
378	20230504	3640	3545	3700	3545	1187	4279305	00	0.00	N	2	90
379	20230503	3550	3525	3595	3500	2652	9392400	00	0.00	N	5	-45
380	20230502	3595	3580	3620	3570	2370	8481950	00	0.00	N	5	-25
381	20230428	3620	3570	3640	3570	830	3004560	00	0.00	N	2	70
382	20230427	3550	3630	3690	3550	11996	43189580	00	0.00	N	5	-95
383	20230426	3645	3650	3670	3540	1309	4731340	00	0.00	N	2	15
384	20230425	3630	3600	3635	3530	5813	20964005	00	0.00	N	5	-5
385	20230424	3635	3605	3735	3565	2231	8068540	00	0.00	N	3	0
386	20230421	3635	3620	3685	3580	4647	16857680	00	0.00	N	2	55
387	20230420	3580	3630	3640	3575	4977	18009245	00	0.00	N	5	-60
388	20230419	3640	3660	3660	3615	1318	4802195	00	0.00	N	5	-15
389	20230418	3655	3650	3695	3565	5641	20497080	00	0.00	N	5	-20
390	20230417	3675	3480	3700	3365	9281	33286445	00	0.00	N	2	190
391	20230414	3485	3420	3485	3360	7394	25436985	00	0.00	N	2	65
392	20230413	3420	3460	3485	3360	4365	14915020	00	0.00	N	5	-40
393	20230412	3460	3465	3470	3445	2146	7423885	00	0.00	N	5	-5
394	20230411	3465	3505	3510	3425	7807	26840375	00	0.00	N	5	-45
395	20230410	3510	3535	3535	3430	1702	5947595	00	0.00	N	3	0
396	20230407	3510	3485	3535	3425	7396	25981250	00	0.00	N	2	20
397	20230406	3490	3485	3510	3410	3369	11624580	00	0.00	N	5	-30
398	20230405	3520	3520	3530	3400	2277	7951280	00	0.00	N	2	20
399	20230404	3500	3525	3530	3470	1644	5766770	00	0.00	N	3	0
400	20230403	3500	3540	3555	3460	2211	7750920	00	0.00	N	5	-40
401	20230331	3540	3535	3550	3515	6316	22299500	00	0.00	N	2	55
402	20230330	3485	3435	3590	3430	11619	40598315	00	0.00	N	2	50
403	20230329	3435	3415	3435	3405	9484	32470240	00	0.00	N	2	20
404	20230328	3415	3415	3420	3320	4699	15796555	00	0.00	N	5	-5
405	20230327	3420	3415	3430	3385	1215	4134190	00	0.00	N	3	0
406	20230324	3420	3405	3420	3395	2747	9369645	00	0.00	N	2	15
407	20230323	3405	3385	3410	3355	1798	6088330	00	0.00	N	2	20
408	20230322	3385	3320	3415	3300	3999	13409915	00	0.00	N	2	65
409	20230321	3320	3255	3330	3195	1344	4401555	00	0.00	N	2	20
410	20230320	3300	3265	3395	3265	2097	6924595	00	0.00	N	2	5
411	20230317	3295	3255	3350	3255	8728	28797055	00	0.00	N	3	0
412	20230316	3295	3255	3305	3250	7322	23980190	00	0.00	N	5	-15
413	20230315	3310	3305	3495	3270	25719	84657690	00	0.00	N	5	-25
414	20230314	3335	3420	3475	3270	45182	149778320	00	0.00	N	5	-155
415	20230313	3490	3490	3490	3490	0	0	00	0.00	N	0	0
416	20230310	3490	3510	3550	3485	8991	31495745	00	0.00	N	5	-65
417	20230309	3555	3585	3620	3520	3207	11429320	00	0.00	N	5	-20
418	20230308	3575	3665	3665	3440	6398	23081115	00	0.00	N	5	-90
419	20230307	3665	3650	3670	3620	4024	14723720	00	0.00	N	2	15
420	20230306	3650	3620	3655	3620	4710	17165250	00	0.00	N	2	30
421	20230303	3620	3600	3635	3595	2713	9797920	00	0.00	N	2	20
422	20230302	3600	3590	3645	3580	6586	23815100	00	0.00	N	2	10
423	20230228	3590	3590	3600	3455	3014	10754350	00	0.00	N	3	0
424	20230227	3590	3600	3620	3500	2847	10160580	00	0.00	N	5	-10
425	20230224	3600	3555	3615	3555	1554	5594990	00	0.00	N	2	45
426	20230223	3555	3575	3615	3555	5039	18116110	00	0.00	N	5	-15
427	20230222	3570	3570	3575	3560	5461	19461155	00	0.00	N	3	0
428	20230221	3570	3540	3570	3500	5426	19201995	00	0.00	N	2	25
429	20230220	3545	3545	3550	3430	11442	40161710	00	0.00	N	2	30
430	20230217	3515	3520	3550	3480	5167	18090465	00	0.00	N	5	-20
431	20230216	3535	3570	3590	3525	6983	24735935	00	0.00	N	5	-35
432	20230215	3570	3585	3595	3500	22027	78533955	00	0.00	N	5	-55
433	20230214	3625	3625	3650	3585	5196	18731595	00	0.00	N	3	0
434	20230213	3625	3580	3645	3570	6073	21906925	00	0.00	N	2	25
435	20230210	3600	3615	3650	3570	13599	48810545	00	0.00	N	5	-50
436	20230209	3650	3655	3685	3615	12695	46308155	00	0.00	N	5	-15
437	20230208	3665	3675	3675	3600	12016	43590325	00	0.00	N	2	10
438	20230207	3655	3620	3725	3610	11920	43533115	00	0.00	N	5	-35
439	20230206	3690	3645	3690	3645	11818	43342255	00	0.00	N	2	45
440	20230203	3645	3635	3685	3500	17966	65365820	00	0.00	N	2	10
441	20230202	3635	3540	3670	3420	109017	382501460	00	0.00	N	5	-30
442	20230201	3665	4135	4135	3625	178845	668765620	00	0.00	N	5	-470
443	20230131	4135	4020	4145	3990	11752	47945155	00	0.00	N	2	115
444	20230130	4020	4055	4085	3995	4727	18950705	00	0.00	N	5	-35
445	20230127	4055	4095	4095	4030	1529	6215155	00	0.00	N	5	-25
446	20230126	4080	4070	4095	4065	1268	5172675	00	0.00	N	2	10
447	20230125	4070	4080	4100	4065	3244	13230630	00	0.00	N	5	-10
448	20230120	4080	4035	4080	4030	4428	17971395	00	0.00	N	2	50
449	20230119	4030	4030	4045	3985	2953	11898495	00	0.00	N	2	5
450	20230118	4025	4025	4035	4000	1436	5778315	00	0.00	N	3	0
451	20230117	4025	4060	4070	4025	963	3902890	00	0.00	N	5	-35
452	20230116	4060	4050	4080	4010	3573	14420190	00	0.00	N	2	10
453	20230113	4050	4040	4065	4010	2010	8125005	00	0.00	N	2	5
454	20230112	4045	4085	4085	4020	3173	12815365	00	0.00	N	5	-20
455	20230111	4065	4090	4090	4035	2205	8996510	00	0.00	N	5	-20
456	20230110	4085	4100	4105	4050	1806	7369910	00	0.00	N	5	-15
457	20230109	4100	4115	4115	4070	984	4029425	00	0.00	N	2	15
458	20230106	4085	4080	4120	4050	1476	6036255	00	0.00	N	3	0
459	20230105	4085	4055	4120	4045	912	3716800	00	0.00	N	2	50
460	20230104	4035	3990	4060	3960	1708	6887740	00	0.00	N	2	45
461	20230103	3990	4030	4075	3990	1048	4235660	00	0.00	N	5	-40
462	20230102	4030	4095	4095	3800	3661	14622705	00	0.00	N	5	-65
463	20221229	4095	4190	4230	4065	2005	8229615	00	0.00	N	5	-130
464	20221228	4225	4270	4270	4190	1866	7898570	02	0.00	N	5	-60
465	20221227	4285	4340	4340	4255	3367	14504870	00	0.00	N	5	-50
466	20221226	4335	4215	4430	4215	5239	22383555	00	0.00	N	2	120
467	20221223	4215	4220	4235	4215	1461	6169700	00	0.00	N	5	-5
468	20221222	4220	4210	4250	4100	9129	38431275	00	0.00	N	2	10
469	20221221	4210	4240	4250	4185	914	3854750	00	0.00	N	5	-20
470	20221220	4230	4235	4255	4220	2243	9501105	00	0.00	N	5	-5
471	20221219	4235	4235	4275	4235	1962	8329700	00	0.00	N	5	-5
472	20221216	4240	4255	4255	4225	1932	8174790	00	0.00	N	5	-15
473	20221215	4255	4270	4270	4215	1970	8383025	00	0.00	N	2	25
474	20221214	4230	4290	4290	4215	1837	7810620	00	0.00	N	5	-55
475	20221213	4285	4290	4290	4240	284	1210210	00	0.00	N	3	0
476	20221212	4285	4300	4305	4200	1074	4582035	00	0.00	N	5	-15
477	20221209	4300	4340	4355	4275	1623	6993865	00	0.00	N	5	-40
478	20221208	4340	4290	4340	4290	4025	17398705	00	0.00	N	2	50
479	20221207	4290	4260	4315	4260	2503	10741670	00	0.00	N	2	30
480	20221206	4260	4255	4260	4205	2688	11395855	00	0.00	N	2	5
481	20221205	4255	4285	4285	4030	2400	10091975	00	0.00	N	5	-15
482	20221202	4270	4100	4350	4100	11776	50016400	00	0.00	N	2	155
483	20221201	4115	4085	4120	4050	9769	39991980	00	0.00	N	2	30
484	20221130	4085	4075	4100	4050	3211	13108430	00	0.00	N	5	-5
485	20221129	4090	3990	4090	3990	1512	6095775	00	0.00	N	2	100
486	20221128	3990	4085	4085	3960	8779	35140735	00	0.00	N	5	-80
487	20221125	4070	4090	4090	4060	720	2929280	00	0.00	N	2	35
488	20221124	4035	4090	4090	4005	3143	12755805	00	0.00	N	5	-25
489	20221123	4060	4055	4080	4055	836	3395970	00	0.00	N	2	35
490	20221122	4025	4050	4090	4025	5014	20374085	00	0.00	N	5	-5
491	20221121	4030	4095	4095	3995	4012	16135545	00	0.00	N	5	-45
492	20221118	4075	4095	4095	4075	1537	6281745	00	0.00	N	5	-20
493	20221117	4095	4160	4170	4080	7255	29802220	00	0.00	N	5	-55
494	20221116	4150	4135	4170	4115	3249	13489160	00	0.00	N	2	15
495	20221115	4135	4090	4135	4060	9937	40812385	00	0.00	N	2	45
496	20221114	4090	4120	4120	4080	8594	35303140	00	0.00	N	2	25
497	20221111	4065	4020	4080	4020	4372	17669325	00	0.00	N	2	60
498	20221110	4005	4010	4015	3965	2019	8044455	00	0.00	N	5	-5
499	20221109	4010	4020	4020	3995	2485	9946905	00	0.00	N	2	10
500	20221108	4000	4020	4055	3980	5426	21677210	00	0.00	N	2	10
501	20221107	3990	4120	4125	3990	1597	6444085	00	0.00	N	5	-130
502	20221104	4120	4160	4165	4120	873	3601410	00	0.00	N	5	-40
503	20221103	4160	4140	4165	4140	489	2033965	00	0.00	N	5	-5
504	20221102	4165	4130	4170	4115	5050	20829170	00	0.00	N	2	35
505	20221101	4130	4100	4150	4080	2358	9707030	00	0.00	N	2	35
506	20221031	4095	4065	4095	4035	5877	23833905	00	0.00	N	3	0
507	20221028	4095	4030	4095	3990	4236	17106855	00	0.00	N	2	95
508	20221027	4000	3925	4010	3925	4612	18377260	00	0.00	N	2	75
509	20221026	3925	3865	3935	3865	2222	8662080	00	0.00	N	2	5
510	20221025	3920	3870	3920	3855	3259	12640480	00	0.00	N	2	65
511	20221024	3855	3920	3980	3855	5232	20291105	00	0.00	N	5	-10
512	20221021	3865	3910	3910	3845	7150	27815365	00	0.00	N	5	-45
513	20221020	3910	3970	3985	3900	5520	21667445	00	0.00	N	5	-65
514	20221019	3975	4025	4025	3975	6127	24432660	00	0.00	N	5	-10
515	20221018	3985	4000	4035	3970	1870	7454955	00	0.00	N	3	0
516	20221017	3985	3980	3995	3930	3467	13734410	00	0.00	N	3	0
517	20221014	3985	3920	4060	3920	6613	26198085	00	0.00	N	2	5
518	20221013	3980	4095	4100	3960	11921	47433775	00	0.00	N	5	-115
519	20221012	4095	4120	4155	4085	4643	19107935	00	0.00	N	5	-55
520	20221011	4150	4250	4300	4145	4908	20555295	00	0.00	N	5	-150
521	20221007	4300	4270	4350	4250	9272	39660280	00	0.00	N	5	-20
522	20221006	4320	4380	4380	4175	9131	39207310	00	0.00	N	2	15
523	20221005	4305	4660	4690	4305	19717	87115890	00	0.00	N	5	-325
524	20221004	4630	4660	4660	4520	3282	15083875	00	0.00	N	2	10
525	20220930	4620	4560	4685	4560	2124	9847860	00	0.00	N	5	-65
526	20220929	4685	4645	4735	4500	6963	32251985	00	0.00	N	5	-15
527	20220928	4700	4665	4740	4640	1558	7286395	00	0.00	N	5	-25
528	20220927	4725	4700	4760	4625	6798	31937500	00	0.00	N	5	-25
529	20220926	4750	4800	4805	4610	9634	45448285	00	0.00	N	5	-155
530	20220923	4905	4850	4955	4805	4608	22472580	00	0.00	N	5	-60
531	20220922	4965	4945	5030	4865	2529	12406120	00	0.00	N	5	-45
532	20220921	5010	4935	5040	4935	1404	7017745	00	0.00	N	3	0
533	20220920	5010	4980	5090	4980	4431	22195680	00	0.00	N	2	35
534	20220919	4975	5130	5190	4975	10869	55100135	00	0.00	N	5	-225
535	20220916	5200	5220	5240	5140	1663	8599260	00	0.00	N	5	-30
536	20220915	5230	5180	5240	5180	3251	16948710	00	0.00	N	2	10
537	20220914	5220	5260	5260	5090	1367	7071370	00	0.00	N	5	-40
538	20220913	5260	5130	5300	5130	2083	10965700	00	0.00	N	2	80
539	20220908	5180	5180	5210	5160	1552	8046990	00	0.00	N	5	-10
540	20220907	5190	5220	5220	5100	8368	43222490	00	0.00	N	5	-60
541	20220906	5250	5290	5300	5230	1406	7385150	00	0.00	N	5	-40
542	20220905	5290	5300	5300	5260	7583	39975920	00	0.00	N	5	-20
543	20220902	5310	5330	5340	5290	3136	16659080	00	0.00	N	5	-20
544	20220901	5330	5350	5360	5330	792	4230840	00	0.00	N	5	-30
545	20220831	5360	5380	5380	5300	2437	13029400	00	0.00	N	5	-30
546	20220830	5390	5430	5460	5360	2720	14652180	00	0.00	N	5	-40
547	20220829	5430	5470	5470	5400	2230	12065490	00	0.00	N	5	-80
548	20220826	5510	5500	5540	5480	3797	20909050	00	0.00	N	2	10
549	20220825	5500	5580	5660	5490	7328	40608040	00	0.00	N	5	-90
550	20220824	5590	5660	5660	5560	7135	39744970	00	0.00	N	3	0
551	20220823	5590	5670	5690	5590	1454	8161160	00	0.00	N	5	-90
552	20220822	5680	5720	5720	5620	2380	13466010	00	0.00	N	5	-30
553	20220819	5710	5690	5730	5670	1521	8670320	00	0.00	N	5	-10
554	20220818	5720	5650	5740	5650	2360	13376280	00	0.00	N	5	-50
555	20220817	5770	5870	5870	5710	2028	11642330	00	0.00	N	5	-40
556	20220816	5810	5710	5910	5710	3979	23159880	00	0.00	N	2	100
557	20220812	5710	5660	5710	5620	2616	14818880	00	0.00	N	2	40
558	20220811	5670	5610	5670	5570	5595	31475200	00	0.00	N	2	70
559	20220810	5600	5630	5630	5600	3871	21722920	00	0.00	N	5	-30
560	20220809	5630	5610	5660	5600	1258	7074330	00	0.00	N	2	20
561	20220808	5610	5690	5690	5580	2584	14519450	00	0.00	N	5	-70
562	20220805	5680	5600	5690	5540	3364	18892790	00	0.00	N	2	80
563	20220804	5600	5480	5620	5440	7077	39440920	00	0.00	N	2	130
564	20220803	5470	5510	5570	5470	5922	32634860	00	0.00	N	5	-80
565	20220802	5550	5560	5610	5530	6701	37217540	00	0.00	N	3	0
566	20220801	5550	5410	5550	5390	4988	27436580	00	0.00	N	2	140
567	20220729	5410	5320	5410	5300	4414	23659870	00	0.00	N	2	110
568	20220728	5300	5320	5390	5290	3838	20418530	00	0.00	N	5	-20
569	20220727	5320	5290	5320	5260	3536	18725070	00	0.00	N	2	30
570	20220726	5290	5310	5310	5260	6078	32155090	00	0.00	N	5	-10
571	20220725	5300	5300	5340	5260	8324	44171700	00	0.00	N	2	30
572	20220722	5270	5290	5290	5230	2360	12402530	00	0.00	N	2	10
573	20220721	5260	5430	5430	5240	5707	30089970	00	0.00	N	5	-20
574	20220720	5280	5310	5440	5250	6749	35954490	00	0.00	N	5	-10
575	20220719	5290	5220	5340	5220	5317	28153290	00	0.00	N	2	30
576	20220718	5260	5180	5380	5180	5411	28540100	00	0.00	N	3	0
577	20220715	5260	5390	5400	5260	5625	29794690	00	0.00	N	5	-140
578	20220714	5400	5320	5430	5310	5027	27023770	00	0.00	N	5	-10
579	20220713	5410	5470	5530	5350	5449	29421780	00	0.00	N	5	-130
580	20220712	5540	5590	5590	5440	1933	10560790	00	0.00	N	5	-30
581	20220711	5570	5570	5610	5520	3995	22242230	00	0.00	N	3	0
582	20220708	5570	5590	5620	5550	3157	17627840	00	0.00	N	5	-10
583	20220707	5580	5590	5620	5460	2708	14960780	00	0.00	N	5	-20
584	20220706	5600	5640	5640	5540	1674	9337660	00	0.00	N	2	10
585	20220705	5590	5620	5660	5500	912	5093530	00	0.00	N	2	30
586	20220704	5560	5660	5660	5460	3495	19265680	00	0.00	N	5	-120
587	20220701	5680	5470	5690	5470	4378	24526460	00	0.00	N	2	80
588	20220630	5600	5860	5900	5550	7903	44312000	00	0.00	N	5	-260
589	20220629	5860	5840	5860	5700	1086	6307330	00	0.00	N	3	0
590	20220628	5860	5930	5930	5650	2936	16922100	00	0.00	N	5	-80
591	20220627	5940	5810	5950	5810	2501	14823150	00	0.00	N	2	40
592	20220624	5900	5490	5900	5490	5025	28895740	00	0.00	N	2	410
593	20220623	5490	5600	5700	5210	11921	65247550	00	0.00	N	5	-220
594	20220622	5710	5900	5900	5710	5418	31281180	00	0.00	N	5	-190
595	20220621	5900	5620	5900	5620	3325	19336370	00	0.00	N	2	150
596	20220620	5750	5860	6060	5750	12471	72685960	00	0.00	N	5	-220
597	20220617	5970	5820	6130	5820	8318	49040960	00	0.00	N	5	-180
598	20220616	6150	6060	6150	6040	2879	17640210	00	0.00	N	2	130
599	20220615	6020	5990	6190	5990	13288	80591510	00	0.00	N	5	-120
600	20220614	6140	6000	6280	6000	14251	86443200	00	0.00	N	5	-160
601	20220613	6300	6490	6600	6090	12926	81522380	00	0.00	N	5	-310
602	20220610	6610	6820	6820	6600	3229	21436920	00	0.00	N	5	-190
603	20220609	6800	6810	6840	6700	5659	38194550	00	0.00	N	5	-30
604	20220608	6830	6870	6870	6750	2849	19422030	00	0.00	N	2	10
605	20220607	6820	6810	6880	6710	2856	19366630	00	0.00	N	5	-10
606	20220603	6830	6720	6870	6720	2612	17815140	00	0.00	N	2	30
607	20220602	6800	6740	6800	6610	3804	25667690	00	0.00	N	2	60
608	20220531	6740	6650	6740	6550	9581	64310240	00	0.00	N	2	120
609	20220530	6620	6510	6700	6510	5097	33656510	00	0.00	N	2	110
610	20220527	6510	6450	6580	6450	4668	30425490	00	0.00	N	2	20
611	20220526	6490	6470	6590	6470	3945	25773120	00	0.00	N	5	-80
612	20220525	6570	6630	6710	6290	17128	112323510	00	0.00	N	5	-150
613	20220524	6720	6780	6840	6690	11401	76941450	00	0.00	N	5	-100
614	20220523	6820	6900	6900	6780	10000	68383690	00	0.00	N	5	-50
615	20220520	6870	6870	6870	6790	3945	27000010	00	0.00	N	3	0
616	20220519	6870	6790	6980	6780	8707	59321870	00	0.00	N	5	-120
617	20220518	6990	7070	7080	6980	10732	75206980	00	0.00	N	5	-100
618	20220517	7090	7190	7220	7050	6972	49505940	00	0.00	N	5	-110
619	20220516	7200	7260	7390	7130	6335	45890530	00	0.00	N	5	-150