KissMeData/020000/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241205	15590	15010	15680	15010	77625	1200652640	00	0.00	N	2	470
3	20241204	15120	14540	15150	14540	67852	1015606940	00	0.00	N	2	280
4	20241203	14840	14810	15030	14740	30110	447418610	00	0.00	N	2	150
5	20241202	14690	14980	14980	14580	28812	424141870	00	0.00	N	5	-290
6	20241129	14980	15130	15130	14800	16354	243270580	00	0.00	N	5	-150
7	20241128	15130	15090	15150	15010	16048	241669830	00	0.00	N	2	40
8	20241127	15090	14930	15120	14880	19230	288918400	00	0.00	N	2	270
9	20241126	14820	14750	14850	14690	12877	190019790	00	0.00	N	2	90
10	20241125	14730	14750	14780	14650	17891	263012740	00	0.00	N	2	20
11	20241122	14710	14660	14710	14650	13230	194282200	00	0.00	N	2	50
12	20241121	14660	14770	14800	14640	14267	209744900	00	0.00	N	5	-80
13	20241120	14740	14780	14830	14650	15792	232371310	00	0.00	N	5	-30
14	20241119	14770	14730	14790	14660	8556	126139030	00	0.00	N	2	70
15	20241118	14700	14590	14910	14590	40501	597420090	00	0.00	N	2	120
16	20241115	14580	14450	14690	14290	41228	598444780	00	0.00	N	2	210
17	20241114	14370	14520	14560	14270	29061	417512800	00	0.00	N	5	-120
18	20241113	14490	14810	14900	14490	30786	451459800	00	0.00	N	5	-320
19	20241112	14810	15190	15190	14800	39803	593193830	00	0.00	N	5	-350
20	20241111	15160	15540	15550	15100	32615	496285060	00	0.00	N	5	-340
21	20241108	15500	15520	15620	15460	21319	330890130	00	0.00	N	5	-20
22	20241107	15520	15560	15940	15450	40047	623336760	00	0.00	N	5	-30
23	20241106	15550	15640	15700	15530	17023	265574160	00	0.00	N	5	-50
24	20241105	15600	15580	15640	15570	5418	84518750	00	0.00	N	2	20
25	20241104	15580	15560	15640	15550	11852	184687220	00	0.00	N	2	20
26	20241101	15560	15500	15590	15500	10004	155408980	00	0.00	N	5	-20
27	20241031	15580	15650	15680	15520	13578	211868820	00	0.00	N	5	-70
28	20241030	15650	15620	15710	15600	11860	185533060	00	0.00	N	2	30
29	20241029	15620	15570	15740	15500	19709	306794350	00	0.00	N	5	-40
30	20241028	15660	15700	15770	15620	27418	429348180	00	0.00	N	5	-40
31	20241025	15700	15800	15880	15700	24024	378251370	00	0.00	N	5	-160
32	20241024	15860	15900	15940	15800	10624	168523910	00	0.00	N	5	-40
33	20241023	15900	16010	16020	15860	28012	445439030	00	0.00	N	5	-100
34	20241022	16000	16260	16260	15840	84774	1353194620	00	0.00	N	5	-350
35	20241021	16350	16450	16450	16200	32351	526413170	00	0.00	N	5	-60
36	20241018	16410	16250	16480	16200	33520	549044410	00	0.00	N	2	90
37	20241017	16320	16670	16670	16300	42316	693594120	00	0.00	N	5	-350
38	20241016	16670	16190	16670	15980	174857	2880591100	00	0.00	N	2	470
39	20241015	16200	16360	16360	16110	77148	1247213860	00	0.00	N	5	-260
40	20241014	16460	16460	16480	16340	36626	600142750	00	0.00	N	3	0
41	20241011	16460	16790	16910	15850	52506	869106200	00	0.00	N	5	-330
42	20241010	16790	17070	17070	16730	23093	388212110	00	0.00	N	5	-240
43	20241008	17030	17150	17150	16920	29814	507672920	00	0.00	N	5	-130
44	20241007	17160	16410	17160	16410	108144	1830868800	00	0.00	N	2	960
45	20241004	16200	16500	16500	16130	35465	575421840	00	0.00	N	5	-270
46	20241002	16470	16560	16560	16320	16134	264632180	00	0.00	N	5	-100
47	20240930	16570	16620	16740	16500	20080	333208980	00	0.00	N	5	-50
48	20240927	16620	16450	16910	16380	42258	708352610	00	0.00	N	2	240
49	20240926	16380	16320	16420	16260	19854	324308760	00	0.00	N	2	140
50	20240925	16240	16200	16420	16180	24918	405791850	00	0.00	N	2	100
51	20240924	16140	16230	16240	16050	17083	275327460	00	0.00	N	5	-70
52	20240923	16210	15960	16250	15840	26337	423484940	00	0.00	N	2	220
53	20240920	15990	15890	16060	15840	17338	276544320	00	0.00	N	2	120
54	20240919	15870	15880	15910	15800	26301	417600970	00	0.00	N	5	-10
55	20240913	15880	15870	16010	15760	37974	601857600	00	0.00	N	2	20
56	20240912	15860	15840	15880	15750	11339	179273830	00	0.00	N	2	70
57	20240911	15790	16050	16050	15690	27218	430279990	00	0.00	N	5	-240
58	20240910	16030	15900	16240	15840	30807	495709990	00	0.00	N	2	100
59	20240909	15930	15800	15950	15660	15889	251282100	00	0.00	N	5	-10
60	20240906	15940	16220	16250	15820	29816	474760760	00	0.00	N	5	-270
61	20240905	16210	16090	16290	16060	29127	470912970	00	0.00	N	2	140
62	20240904	16070	16270	16410	16040	31944	515391780	00	0.00	N	5	-400
63	20240903	16470	16300	16540	16270	15105	248117390	00	0.00	N	2	180
64	20240902	16290	16440	16450	16130	28719	466988280	00	0.00	N	5	-140
65	20240830	16430	16500	16620	16420	12886	212363940	00	0.00	N	5	-120
66	20240829	16550	16630	16630	16480	5198	85903970	00	0.00	N	5	-80
67	20240828	16630	16860	16870	16540	15650	260152590	00	0.00	N	5	-230
68	20240827	16860	16700	16900	16570	26138	436931950	00	0.00	N	2	160
69	20240826	16700	16790	16810	16510	18322	304281380	00	0.00	N	5	-90
70	20240823	16790	16330	16840	16300	21377	354464420	00	0.00	N	2	360
71	20240822	16430	16460	16550	16360	12330	202494340	00	0.00	N	5	-60
72	20240821	16490	16430	16580	16370	27636	455157850	00	0.00	N	2	50
73	20240820	16440	16430	16440	16280	11186	182828350	00	0.00	N	2	120
74	20240819	16320	16340	16490	16310	23834	390550270	00	0.00	N	5	-80
75	20240816	16400	16530	16540	16350	21087	346133910	00	0.00	N	5	-70
76	20240814	16470	16490	16540	16300	17341	284001520	00	0.00	N	5	-20
77	20240813	16490	16510	16610	16350	15820	259958350	00	0.00	N	5	-10
78	20240812	16500	16110	16510	16110	25204	413088350	00	0.00	N	2	390
79	20240809	16110	16150	16280	16100	19190	310013990	00	0.00	N	2	10
80	20240808	16100	16240	16430	16010	52872	851116490	00	0.00	N	5	-260
81	20240807	16360	16270	16560	16270	45386	747616660	00	0.00	N	5	-160
82	20240806	16520	16300	16620	16190	50897	839228760	00	0.00	N	2	230
83	20240805	16290	17100	17180	15640	102686	1685526280	00	0.00	N	5	-900
84	20240802	17190	17560	17560	17150	31626	546208570	00	0.00	N	5	-540
85	20240801	17730	17460	17730	17440	47840	842533180	00	0.00	N	2	270
86	20240731	17460	16940	17470	16610	47190	814873850	00	0.00	N	2	470
87	20240730	16990	17300	17320	16990	21795	372353860	00	0.00	N	5	-310
88	20240729	17300	17360	17380	17150	12810	221075390	00	0.00	N	5	-20
89	20240726	17320	16930	17380	16880	33879	581266470	00	0.00	N	2	400
90	20240725	16920	16940	16980	16750	21487	361788510	00	0.00	N	5	-60
91	20240724	16980	17120	17130	16970	21974	373625720	00	0.00	N	5	-90
92	20240723	17070	17260	17310	17010	35184	601138340	00	0.00	N	5	-190
93	20240722	17260	17420	17580	17170	51502	892016090	00	0.00	N	5	-120
94	20240719	17380	17600	17600	17260	32056	556401690	00	0.00	N	5	-240
95	20240718	17620	17710	17710	17430	23227	406386730	00	0.00	N	5	-30
96	20240717	17650	17500	17820	17420	43792	771835910	00	0.00	N	2	150
97	20240716	17500	17540	17660	17380	41618	730255990	00	0.00	N	5	-130
98	20240715	17630	17590	17660	17430	22830	400417340	00	0.00	N	2	40
99	20240712	17590	17300	17610	17290	26126	456110860	00	0.00	N	2	260
100	20240711	17330	17330	17490	17230	25295	437854260	00	0.00	N	2	40
101	20240710	17290	17440	17440	17290	27413	475080100	00	0.00	N	5	-130
102	20240709	17420	17770	17790	17420	54592	957570160	00	0.00	N	5	-330
103	20240708	17750	18000	18000	17700	16850	298977650	00	0.00	N	5	-200
104	20240705	17950	17760	18200	17760	48691	878107720	00	0.00	N	2	270
105	20240704	17680	17680	17700	17520	23055	406139710	00	0.00	N	3	0
106	20240703	17680	17900	17990	17520	27042	477590260	00	0.00	N	5	-170
107	20240702	17850	17700	17940	17620	32636	579615510	00	0.00	N	2	210
108	20240701	17640	17630	17730	17600	16783	296272350	00	0.00	N	5	-50
109	20240628	17690	17640	17690	17580	21287	375265790	00	0.00	N	2	120
110	20240627	17570	17610	17610	17450	13045	228623550	00	0.00	N	5	-40
111	20240626	17610	17560	17640	17450	28222	493835690	00	0.00	N	2	20
112	20240625	17590	17620	17690	17590	45323	799735070	00	0.00	N	5	-110
113	20240624	17700	17750	17810	17600	16301	288070350	00	0.00	N	5	-50
114	20240621	17750	17900	17910	17750	13692	243532950	00	0.00	N	5	-150
115	20240620	17900	17820	17950	17780	18161	324444100	00	0.00	N	2	110
116	20240619	17790	17830	17840	17610	28232	500008680	00	0.00	N	5	-40
117	20240618	17830	17750	17850	17670	21410	379457570	00	0.00	N	2	100
118	20240617	17730	17820	17820	17630	25644	454286100	00	0.00	N	5	-40
119	20240614	17770	17990	17990	17760	37359	666240450	00	0.00	N	5	-110
120	20240613	17880	17980	18020	17850	27955	500611970	00	0.00	N	5	-40
121	20240612	17920	17880	18010	17870	16566	296563710	00	0.00	N	2	40
122	20240611	17880	18080	18100	17870	33037	592766790	00	0.00	N	5	-100
123	20240610	17980	18100	18250	17920	41966	757015580	00	0.00	N	5	-120
124	20240607	18100	17890	18100	17870	16836	302385600	00	0.00	N	2	250
125	20240605	17850	18040	18040	17730	75842	1350254553	00	0.00	N	5	-190
126	20240604	18040	18170	18180	18000	53101	958916016	00	0.00	N	5	-140
127	20240603	18180	17970	18190	17950	31257	565373700	00	0.00	N	2	250
128	20240531	17930	18280	18610	17930	237960	4297836300	00	0.00	N	5	-270
129	20240530	18200	18240	18430	18100	48256	879832070	00	0.00	N	5	-10
130	20240529	18210	18470	18470	18170	47709	869715690	00	0.00	N	5	-250
131	20240528	18460	18530	18580	18370	27478	507383820	00	0.00	N	5	-70
132	20240527	18530	18630	18640	18370	28374	525099170	00	0.00	N	5	-100
133	20240524	18630	18740	18760	18560	26997	502743140	00	0.00	N	5	-140
134	20240523	18770	18780	18790	18680	14577	273119210	00	0.00	N	5	-10
135	20240522	18780	18650	18800	18640	7844	146851930	00	0.00	N	2	100
136	20240521	18680	18870	18880	18650	15883	297527600	00	0.00	N	5	-150
137	20240520	18830	18860	18860	18700	19894	374025910	00	0.00	N	5	-30
138	20240517	18860	18860	19020	18820	32392	613159360	00	0.00	N	3	0
139	20240516	18860	19050	19090	18840	19895	375942550	00	0.00	N	3	0
140	20240514	18860	18700	19050	18700	23612	446527790	00	0.00	N	2	160
141	20240513	18700	18830	18850	18620	27344	511197420	00	0.00	N	5	-130
142	20240510	18830	18950	19000	18800	23334	440050480	00	0.00	N	5	-20
143	20240509	18850	19220	19250	18850	54703	1037179350	00	0.00	N	5	-320
144	20240508	19170	19390	19510	19140	60914	1172970080	00	0.00	N	5	-540
145	20240507	19710	19700	19790	19590	19166	376648700	00	0.00	N	2	60
146	20240503	19650	19670	19740	19490	25680	503903390	00	0.00	N	2	60
147	20240502	19590	19600	19850	19310	43573	850733370	00	0.00	N	5	-30
148	20240430	19620	19510	19680	19460	28198	552258740	00	0.00	N	2	110
149	20240429	19510	19360	19520	19270	14686	285383770	00	0.00	N	2	110
150	20240426	19400	19310	19420	19170	16960	326832090	00	0.00	N	2	10
151	20240425	19390	19160	19470	19050	29517	570172320	00	0.00	N	2	230
152	20240424	19160	19050	19160	18940	18403	350579590	00	0.00	N	2	170
153	20240423	18990	19100	19100	18910	12294	233101960	00	0.00	N	5	-110
154	20240422	19100	18660	19150	18660	24870	471630600	00	0.00	N	2	410
155	20240419	18690	18690	18770	18490	17747	330291930	00	0.00	N	5	-90
156	20240418	18780	18780	18900	18600	23166	434508370	00	0.00	N	2	30
157	20240417	18750	18480	18970	18480	40819	763148420	00	0.00	N	2	120
158	20240416	18630	18380	18710	18370	35151	651167330	00	0.00	N	3	0
159	20240415	18630	18900	19060	18560	41880	781718590	00	0.00	N	5	-550
160	20240412	19180	19320	19510	19030	51515	991053500	00	0.00	N	5	-140
161	20240411	19320	19230	19390	18920	36801	708352590	00	0.00	N	2	80
162	20240409	19240	18840	19450	18840	54568	1051830270	00	0.00	N	2	350
163	20240408	18890	19080	19150	18880	38454	729702360	00	0.00	N	5	-240
164	20240405	19130	19160	19320	19050	38181	730305940	00	0.00	N	5	-70
165	20240404	19200	19820	19860	19180	77904	1513452090	00	0.00	N	5	-630
166	20240403	19830	19990	20100	19570	47964	949540640	00	0.00	N	5	-160
167	20240402	19990	20450	20450	19850	42608	854754860	00	0.00	N	5	-460
168	20240401	20450	20050	20800	20000	48547	991826050	00	0.00	N	2	250
169	20240329	20200	20000	20350	19910	47091	949824310	00	0.00	N	2	200
170	20240328	20000	20000	20100	19950	21557	431418930	00	0.00	N	3	0
171	20240327	20000	20000	20100	19960	23770	476016580	00	0.00	N	3	0
172	20240326	20000	19940	20200	19860	29507	590021890	00	0.00	N	2	40
173	20240325	19960	20150	20150	19780	44235	880561490	00	0.00	N	5	-190
174	20240322	20150	19900	20150	19750	65078	1300724000	00	0.00	N	2	270
175	20240321	19880	19870	20050	19660	61585	1218354440	00	0.00	N	2	20
176	20240320	19860	19760	19980	19680	59060	1173836770	00	0.00	N	2	70
177	20240319	19790	19510	19950	19410	71602	1416920410	00	0.00	N	2	210
178	20240318	19580	19810	19810	19540	74329	1456891030	00	0.00	N	5	-270
179	20240315	19850	19750	19850	19560	32355	638751020	00	0.00	N	2	120
180	20240314	19730	19450	19810	19330	31902	626759550	00	0.00	N	2	320
181	20240313	19410	19550	19550	19370	21032	408144110	00	0.00	N	5	-120
182	20240312	19530	19350	19700	19300	59226	1153093000	00	0.00	N	2	340
183	20240311	19190	19140	19420	19030	37745	723677060	00	0.00	N	2	50
184	20240308	19140	19070	19320	18910	73741	1407330630	00	0.00	N	2	70
185	20240307	19070	19020	19130	18910	28722	546085200	00	0.00	N	2	90
186	20240306	18980	19170	19170	18910	33495	636158260	00	0.00	N	5	-190
187	20240305	19170	18830	19220	18830	60047	1142508050	00	0.00	N	2	200
188	20240304	18970	19110	19200	18810	71832	1363215080	00	0.00	N	5	-150
189	20240229	19120	19350	19510	19120	57952	1118576350	00	0.00	N	5	-250
190	20240228	19370	19420	19480	19070	83172	1608296740	00	0.00	N	5	-50
191	20240227	19420	19690	19740	19320	70866	1383386390	00	0.00	N	5	-270
192	20240226	19690	20250	20250	19480	107377	2113814640	00	0.00	N	5	-560
193	20240223	20250	19910	20300	19790	79113	1589420620	00	0.00	N	2	250
194	20240222	20000	19990	20250	19830	62659	1255776230	00	0.00	N	5	-100
195	20240221	20100	19980	20150	19960	33088	663096310	00	0.00	N	5	-50
196	20240220	20150	20650	20650	20000	28850	581018550	00	0.00	N	5	-350
197	20240219	20500	20250	20600	20200	51264	1048806650	00	0.00	N	2	250
198	20240216	20250	20550	20550	20000	57918	1169608350	00	0.00	N	5	-150
199	20240215	20400	21050	21050	20350	83633	1720929850	00	0.00	N	5	-650
200	20240214	21050	21000	21550	20900	57914	1230870550	00	0.00	N	5	-300
201	20240213	21350	21100	21450	20850	84352	1793552450	00	0.00	N	2	400
202	20240208	20950	21550	21650	20750	140411	2959049400	00	0.00	N	5	-600
203	20240207	21550	20100	21650	20050	282915	5943063900	00	0.00	N	2	1570
204	20240206	19980	20400	20400	19750	103968	2082774500	00	0.00	N	5	-320
205	20240205	20300	19880	20400	19310	204047	4086805020	00	0.00	N	2	430
206	20240202	19870	19320	19960	19110	162332	3175715610	00	0.00	N	2	570
207	20240201	19300	18600	19400	18600	120105	2301010550	00	0.00	N	2	680
208	20240131	18620	18570	18750	18260	69643	1291310570	00	0.00	N	2	170
209	20240130	18450	18050	18630	18040	100615	1858574810	00	0.00	N	2	470
210	20240129	17980	17640	18040	17450	71732	1272870780	00	0.00	N	2	420
211	20240126	17560	17320	17730	17240	48749	856512250	00	0.00	N	2	220
212	20240125	17340	17650	17690	17170	152974	2643455830	00	0.00	N	5	-340
213	20240124	17680	18120	18120	17660	111872	1988061710	00	0.00	N	5	-400
214	20240123	18080	18160	18270	18000	66916	1213718330	00	0.00	N	5	-170
215	20240122	18250	18610	18610	18110	71841	1313815120	00	0.00	N	5	-250
216	20240119	18500	18540	18760	18500	45061	840110390	00	0.00	N	3	0
217	20240118	18500	18300	18650	18300	41617	769615070	00	0.00	N	2	40
218	20240117	18460	18790	18820	17870	161772	2962374720	00	0.00	N	5	-410
219	20240116	18870	19420	19430	18790	78818	1499317130	00	0.00	N	5	-530
220	20240115	19400	19930	19930	19400	72242	1420028940	00	0.00	N	5	-530
221	20240112	19930	20000	20050	19730	61336	1220858570	00	0.00	N	5	-40
222	20240111	19970	20200	20300	19920	62679	1260361020	00	0.00	N	5	-230
223	20240110	20200	20800	20800	20150	75298	1544677450	00	0.00	N	5	-550
224	20240109	20750	20500	20800	20350	115456	2380154050	00	0.00	N	2	350
225	20240108	20400	20150	20650	20150	115259	2348939650	00	0.00	N	2	300
226	20240105	20100	20100	20400	20000	81134	1642076450	00	0.00	N	3	0
227	20240104	20100	20200	20350	20000	68223	1376561200	00	0.00	N	5	-100
228	20240103	20200	19480	20450	19440	170664	3426117800	00	0.00	N	2	720
229	20240102	19480	19220	19570	19160	80596	1563420150	00	0.00	N	2	360
230	20231228	19120	19020	19160	18950	51441	979786190	00	0.00	N	2	90
231	20231227	19030	19660	19660	18960	105606	2020064780	02	0.00	N	5	-790
232	20231226	19820	19260	19850	19250	76980	1514237100	00	0.00	N	2	360
233	20231222	19460	19160	19510	19150	55517	1077190690	00	0.00	N	2	280
234	20231221	19180	19330	19360	19050	59429	1138760610	00	0.00	N	5	-150
235	20231220	19330	19210	19410	19210	47570	920132800	00	0.00	N	2	120
236	20231219	19210	19250	19400	19180	62479	1201745330	00	0.00	N	5	-240
237	20231218	19450	19300	19450	19250	55851	1081276540	00	0.00	N	2	80
238	20231215	19370	19480	19480	19010	127313	2439939920	00	0.00	N	2	40
239	20231214	19330	19420	19570	18940	370742	7142101900	00	0.00	N	5	-50
240	20231213	19380	19630	19710	19320	68515	1331059480	00	0.00	N	5	-250
241	20231212	19630	19730	19800	19580	54966	1079670950	00	0.00	N	3	0
242	20231211	19630	19530	19730	19420	58194	1139687510	00	0.00	N	2	100
243	20231208	19530	19810	19850	19360	72232	1409072800	00	0.00	N	5	-260
244	20231207	19790	19700	19840	19510	48613	957169130	00	0.00	N	2	90
245	20231206	19700	19550	19770	19470	49249	968898000	00	0.00	N	2	100
246	20231205	19600	19610	19770	19410	85124	1673822110	00	0.00	N	5	-70
247	20231204	19670	19350	19720	19200	81026	1588097230	00	0.00	N	2	370
248	20231201	19300	19000	19370	18830	48875	933720770	00	0.00	N	2	310
249	20231130	18990	19150	19260	18780	95650	1811495320	00	0.00	N	5	-160
250	20231129	19150	19540	19540	19140	54602	1050081760	00	0.00	N	5	-390
251	20231128	19540	19740	19780	19470	39190	768078120	00	0.00	N	5	-30
252	20231127	19570	19180	19570	19050	57965	1119440600	00	0.00	N	2	480
253	20231124	19090	19120	19200	19010	55939	1066969640	00	0.00	N	5	-50
254	20231123	19140	19180	19180	18970	30134	573523600	00	0.00	N	2	40
255	20231122	19100	19000	19120	18900	43759	830544790	00	0.00	N	3	0
256	20231121	19100	19160	19220	19000	29289	559591870	00	0.00	N	2	70
257	20231120	19030	18920	19190	18840	29222	556112970	00	0.00	N	2	140
258	20231117	18890	19340	19440	18830	51214	975388240	00	0.00	N	5	-460
259	20231116	19350	19540	19580	19330	46136	894406120	00	0.00	N	5	-230
260	20231115	19580	19510	19720	19410	69347	1354680560	00	0.00	N	2	130
261	20231114	19450	19940	19960	19420	43105	845715920	00	0.00	N	5	-370
262	20231113	19820	19720	19950	19520	54406	1073605050	00	0.00	N	2	130
263	20231110	19690	19740	19860	19440	82169	1616049930	00	0.00	N	5	-140
264	20231109	19830	19810	20200	19800	82427	1642502330	00	0.00	N	2	30
265	20231108	19800	19960	19990	19680	63145	1251995470	00	0.00	N	2	30
266	20231107	19770	20150	20150	19450	125942	2483813430	00	0.00	N	5	-280
267	20231106	20050	19310	20100	19310	215525	4257242980	00	0.00	N	2	850
268	20231103	19200	18920	19250	18910	47883	914099920	00	0.00	N	2	290
269	20231102	18910	18940	19120	18870	52276	990277890	00	0.00	N	2	40
270	20231101	18870	18670	18910	18520	81534	1524845150	00	0.00	N	2	200
271	20231031	18670	18930	19220	18420	98028	1837009330	00	0.00	N	5	-80
272	20231030	18750	18010	18910	18010	103372	1926043510	00	0.00	N	2	440
273	20231027	18310	18970	18970	18180	86643	1599667150	00	0.00	N	5	-450
274	20231026	18760	18960	19090	18580	51881	974423710	00	0.00	N	5	-240
275	20231025	19000	18410	19170	18370	98124	1855858880	00	0.00	N	2	660
276	20231024	18340	18540	18540	17860	49999	909041410	00	0.00	N	5	-80
277	20231023	18420	18410	18600	18310	44534	819815470	00	0.00	N	5	-20
278	20231020	18440	18690	18840	18080	65427	1204134880	00	0.00	N	5	-250
279	20231019	18690	18720	18850	18440	48664	906182550	00	0.00	N	5	-210
280	20231018	18900	18940	19090	18800	82847	1569946760	00	0.00	N	2	90
281	20231017	18810	18680	18860	18490	64372	1207917810	00	0.00	N	2	400
282	20231016	18410	18570	18850	18160	70550	1305250080	00	0.00	N	5	-190
283	20231013	18600	18550	18780	18410	47209	876757100	00	0.00	N	5	-160
284	20231012	18760	18360	18800	18240	62343	1158714360	00	0.00	N	2	500
285	20231011	18260	17920	18270	17920	84143	1530804960	00	0.00	N	2	350
286	20231010	17910	18290	18490	17650	84103	1510338850	00	0.00	N	5	-180
287	20231006	18090	18320	18320	17920	56745	1023669890	00	0.00	N	5	-220
288	20231005	18310	18010	18680	18000	83068	1525937910	00	0.00	N	2	320
289	20231004	17990	18590	18590	17980	134250	2426145850	00	0.00	N	5	-630
290	20230927	18620	18560	18770	18450	52594	979097700	00	0.00	N	5	-60
291	20230926	18680	18820	19050	18580	49376	922818840	00	0.00	N	5	-390
292	20230925	19070	19040	19450	19010	35242	674104860	00	0.00	N	5	-30
293	20230922	19100	19000	19170	18730	45275	858104450	00	0.00	N	3	0
294	20230921	19100	19640	19730	19090	77273	1485973080	00	0.00	N	5	-630
295	20230920	19730	19600	19850	19600	45959	907015950	00	0.00	N	3	0
296	20230919	19730	19740	19850	19440	62516	1229765370	00	0.00	N	3	0
297	20230918	19730	19610	19900	19490	85989	1700123280	00	0.00	N	2	120
298	20230915	19610	19480	19690	19430	79715	1562089280	00	0.00	N	2	170
299	20230914	19440	19450	19790	19170	86012	1665307800	00	0.00	N	5	-10
300	20230913	19450	19340	19760	19340	101869	1987647430	00	0.00	N	2	110
301	20230912	19340	19670	19850	19300	86148	1676889230	00	0.00	N	5	-120
302	20230911	19460	19630	19630	19360	48264	938713550	00	0.00	N	5	-40
303	20230908	19500	19350	19630	19090	63317	1234256790	00	0.00	N	2	260
304	20230907	19240	19050	19280	18930	61889	1182641420	00	0.00	N	2	120
305	20230906	19120	19130	19420	19090	55175	1059074760	00	0.00	N	5	-180
306	20230905	19300	19510	19780	19160	83512	1617162970	00	0.00	N	5	-400
307	20230904	19700	19260	19740	19030	101165	1979484020	00	0.00	N	2	450
308	20230901	19250	18800	19370	18650	98758	1897846860	00	0.00	N	2	270
309	20230831	18980	18810	18980	18670	55134	1039475680	00	0.00	N	2	140
310	20230830	18840	18650	19100	18640	73769	1395208480	00	0.00	N	2	230
311	20230829	18610	18600	18820	18480	71441	1329644320	00	0.00	N	2	20
312	20230828	18590	18290	18700	18280	124558	2305467540	00	0.00	N	2	410
313	20230825	18180	18000	18340	17900	121590	2204244210	00	0.00	N	2	120
314	20230824	18060	18280	18450	18030	108118	1956737070	00	0.00	N	5	-220
315	20230823	18280	18350	18350	18010	190727	3463067830	00	0.00	N	5	-120
316	20230822	18400	18810	18810	18320	106943	1976654810	00	0.00	N	5	-410
317	20230821	18810	19130	19130	18800	65088	1232630040	00	0.00	N	5	-190
318	20230818	19000	19000	19190	18880	61938	1177988890	00	0.00	N	5	-190
319	20230817	19190	19430	19430	18800	84440	1606642390	00	0.00	N	5	-240
320	20230816	19430	20300	20300	19300	154366	3013435870	00	0.00	N	5	-920
321	20230814	20350	19690	20400	19680	141837	2861800250	00	0.00	N	2	670
322	20230811	19680	19800	19960	19450	98052	1930074220	00	0.00	N	5	-110
323	20230810	19790	19410	20150	19310	203941	4059773570	00	0.00	N	2	450
324	20230809	19340	19350	19500	19190	120439	2330586870	00	0.00	N	3	0
325	20230808	19340	21300	21300	19340	532516	10485197670	00	0.00	N	5	-2510
326	20230807	21850	21550	22200	21450	85232	1872210650	00	0.00	N	2	100
327	20230804	21750	21200	21850	21100	47714	1028889500	00	0.00	N	2	500
328	20230803	21250	21150	21400	20900	47522	1006254450	00	0.00	N	2	50
329	20230802	21200	21600	21650	21150	44616	952134950	00	0.00	N	5	-450
330	20230801	21650	20750	21950	20750	119940	2585575750	00	0.00	N	2	900
331	20230731	20750	20750	21150	20750	60811	1267568450	00	0.00	N	2	50
332	20230728	20700	20950	21050	20600	40182	834605900	00	0.00	N	5	-500
333	20230727	21200	20100	21250	20100	103965	2167060750	00	0.00	N	2	1100
334	20230726	20100	20250	20400	19800	140667	2813845460	00	0.00	N	5	-400
335	20230725	20500	20450	20550	20150	72069	1467225950	00	0.00	N	5	-50
336	20230724	20550	21250	21400	20500	76659	1589072700	00	0.00	N	5	-650
337	20230721	21200	21150	21400	21000	43417	919945150	00	0.00	N	2	50
338	20230720	21150	21250	21400	21050	57957	1230639650	00	0.00	N	5	-150
339	20230719	21300	21700	21750	21300	62346	1335445500	00	0.00	N	5	-400
340	20230718	21700	22100	22200	21600	48609	1059585400	00	0.00	N	5	-250
341	20230717	21950	22500	22550	21900	38457	847712050	00	0.00	N	5	-550
342	20230714	22500	22550	22550	22150	30006	671508750	00	0.00	N	2	150
343	20230713	22350	22350	22750	22200	75243	1693232800	00	0.00	N	2	150
344	20230712	22200	22250	22250	21850	55605	1228014300	00	0.00	N	2	200
345	20230711	22000	21850	22050	21550	67683	1474279550	00	0.00	N	2	200
346	20230710	21800	21800	22050	21550	79401	1737246050	00	0.00	N	2	50
347	20230707	21750	22050	22100	21450	141123	3066823950	00	0.00	N	5	-400
348	20230706	22150	22200	22300	21700	92749	2044767100	00	0.00	N	2	50
349	20230705	22100	22600	22650	22000	117683	2609294100	00	0.00	N	5	-400
350	20230704	22500	23050	23250	22400	104514	2365008750	00	0.00	N	5	-750
351	20230703	23250	23250	23600	22950	59413	1380711250	00	0.00	N	3	0
352	20230630	23250	23150	23250	22800	47460	1094658550	00	0.00	N	2	200
353	20230629	23050	23700	23800	23000	32373	753464550	00	0.00	N	5	-650
354	20230628	23700	22850	23950	22850	87304	2052455900	00	0.00	N	2	800
355	20230627	22900	23100	23150	22550	74994	1708821850	00	0.00	N	5	-100
356	20230626	23000	22850	23150	22550	31065	711913950	00	0.00	N	2	150
357	20230623	22850	23550	23550	22750	75858	1742079250	00	0.00	N	5	-850
358	20230622	23700	23350	23700	23150	50613	1191583800	00	0.00	N	2	400
359	20230621	23300	23950	23950	23200	67283	1571771050	00	0.00	N	5	-600
360	20230620	23900	24000	24100	23800	25127	600591950	00	0.00	N	5	-100
361	20230619	24000	24000	24000	23750	32013	763265350	00	0.00	N	3	0
362	20230616	24000	23600	24000	23550	50706	1206926600	00	0.00	N	2	500
363	20230615	23500	23800	24000	23350	50769	1193955650	00	0.00	N	5	-250
364	20230614	23750	23900	24100	23600	53960	1282733100	00	0.00	N	5	-250
365	20230613	24000	24300	24450	23650	61511	1475204500	00	0.00	N	5	-200
366	20230612	24200	24400	24400	24000	40162	970606150	00	0.00	N	5	-150
367	20230609	24350	24650	24650	24050	89377	2171439800	00	0.00	N	5	-300
368	20230608	24650	24100	24650	23950	79475	1943587300	00	0.00	N	2	600
369	20230607	24050	24350	24500	24050	44808	1084281200	00	0.00	N	5	-200
370	20230605	24250	23800	24400	23700	76701	1859508600	00	0.00	N	2	650
371	20230602	23600	23300	23800	23150	36465	858517700	00	0.00	N	2	300
372	20230601	23300	23200	23500	23050	78219	1819395650	00	0.00	N	2	200
373	20230531	23100	24100	24250	23000	175713	4129009500	00	0.00	N	5	-1150
374	20230530	24250	24850	24850	24200	38561	938185550	00	0.00	N	5	-250
375	20230526	24500	24750	24750	24300	46631	1139841250	00	0.00	N	5	-100
376	20230525	24600	25050	25100	24450	84563	2080116650	00	0.00	N	5	-300
377	20230524	24900	25100	25200	24900	36086	902840150	00	0.00	N	5	-400
378	20230523	25300	25550	25550	25100	27613	696573950	00	0.00	N	5	-100
379	20230522	25400	25400	25700	25200	38018	965426500	00	0.00	N	2	50
380	20230519	25350	25400	25650	25150	43879	1111767400	00	0.00	N	5	-200
381	20230518	25550	24950	25550	24800	43042	1087378700	00	0.00	N	2	600
382	20230517	24950	25200	25400	24850	50740	1273704050	00	0.00	N	5	-400
383	20230516	25350	25700	25950	25250	32996	841211900	00	0.00	N	5	-550
384	20230515	25900	25800	26050	25400	48251	1238455750	00	0.00	N	5	-150
385	20230512	26050	26450	26650	25900	53284	1398077700	00	0.00	N	5	-600
386	20230511	26650	26200	26900	26050	86231	2287364900	00	0.00	N	2	550
387	20230510	26100	25700	26250	25650	81838	2131591450	00	0.00	N	2	450
388	20230509	25650	25800	25800	25450	50325	1288964900	00	0.00	N	2	250
389	20230508	25400	24850	25500	24850	32730	830447500	00	0.00	N	2	300
390	20230504	25100	24900	25250	24750	47885	1197868250	00	0.00	N	2	50
391	20230503	25050	25050	25450	25000	25382	638900800	00	0.00	N	5	-350
392	20230502	25400	24750	25550	24700	54927	1388977500	00	0.00	N	2	450
393	20230428	24950	24500	25000	24450	25532	632435150	00	0.00	N	2	450
394	20230427	24500	24400	24700	24250	59937	1461460375	00	0.00	N	3	0
395	20230426	24500	24750	25000	24500	28414	698589150	00	0.00	N	5	-400
396	20230425	24900	25150	25150	24650	28077	697497150	00	0.00	N	5	-150
397	20230424	25050	24800	25200	24700	41325	1028266600	00	0.00	N	2	150
398	20230421	24900	24900	25100	24800	37357	929764400	00	0.00	N	5	-300
399	20230420	25200	25700	25700	25000	40889	1028187800	00	0.00	N	5	-450
400	20230419	25650	25050	25900	25050	61985	1587901700	00	0.00	N	2	500
401	20230418	25150	25050	25300	24750	56660	1420846800	00	0.00	N	5	-50
402	20230417	25200	25500	25550	25100	53633	1354330950	00	0.00	N	5	-400
403	20230414	25600	25700	26050	25550	36572	938481000	00	0.00	N	5	-250
404	20230413	25850	25350	25950	25300	35575	914044000	00	0.00	N	2	350
405	20230412	25500	25650	25750	25450	29410	752095400	00	0.00	N	5	-200
406	20230411	25700	25300	25750	25150	34379	878692200	00	0.00	N	2	200
407	20230410	25500	25250	25550	25150	28994	735918050	00	0.00	N	3	0
408	20230407	25500	25350	25650	25200	34281	870233800	00	0.00	N	5	-100
409	20230406	25600	26000	26050	25350	52841	1354080000	00	0.00	N	5	-400
410	20230405	26000	26600	26600	25900	42761	1117226450	00	0.00	N	5	-400
411	20230404	26400	26150	26550	25500	46658	1216786850	00	0.00	N	2	550
412	20230403	25850	26050	26500	25650	76355	1985142750	00	0.00	N	5	-200
413	20230331	26050	25350	26050	25100	48552	1248360600	00	0.00	N	2	700
414	20230330	25350	25000	25600	24850	45844	1162618150	00	0.00	N	2	350
415	20230329	25000	25450	25600	25000	27376	693585100	00	0.00	N	5	-400
416	20230328	25400	24550	25400	24500	43664	1091978050	00	0.00	N	2	850
417	20230327	24550	24350	24550	24100	43922	1068945850	00	0.00	N	2	200
418	20230324	24350	24550	24600	24250	26804	653419500	00	0.00	N	5	-350
419	20230323	24700	24400	24700	24100	51100	1248331400	00	0.00	N	2	300
420	20230322	24400	24950	24950	24350	43090	1058097350	00	0.00	N	5	-600
421	20230321	25000	24650	25000	24600	28950	719468300	00	0.00	N	2	400
422	20230320	24600	24900	24900	24450	34214	843200550	00	0.00	N	2	100
423	20230317	24500	24450	24900	24300	32697	804902050	00	0.00	N	2	150
424	20230316	24350	24450	24700	24000	47576	1155259400	00	0.00	N	5	-450
425	20230315	24800	24600	24850	24300	48008	1185485550	00	0.00	N	2	300
426	20230314	24500	25250	25300	24300	53586	1314785700	00	0.00	N	5	-550
427	20230313	25050	25550	25550	24550	65008	1623472450	00	0.00	N	5	-550
428	20230310	25600	25900	26000	25550	53600	1375722100	00	0.00	N	5	-650
429	20230309	26250	25750	26300	25600	74343	1945965900	00	0.00	N	2	550
430	20230308	25700	25500	25700	25250	47410	1207783800	00	0.00	N	3	0
431	20230307	25700	25750	25900	25600	39374	1012321400	00	0.00	N	5	-200
432	20230306	25900	25950	26200	25800	30949	803916050	00	0.00	N	5	-100
433	20230303	26000	25700	26050	25550	33607	866187100	00	0.00	N	2	200
434	20230302	25800	25700	25950	25400	64530	1658788550	00	0.00	N	2	100
435	20230228	25700	25850	26150	25450	77404	1985273400	00	0.00	N	5	-200
436	20230227	25900	26300	26400	25700	50809	1322486050	00	0.00	N	5	-750
437	20230224	26650	26550	26800	26400	65034	1728427050	00	0.00	N	5	-50
438	20230223	26700	26350	26900	26350	43463	1160278500	00	0.00	N	2	250
439	20230222	26450	26450	26700	26250	71498	1890275050	00	0.00	N	5	-350
440	20230221	26800	26700	26950	26300	54539	1460854400	00	0.00	N	2	150
441	20230220	26650	26450	26800	26150	34225	906475550	00	0.00	N	2	150
442	20230217	26500	26500	26550	26100	26685	703674500	00	0.00	N	5	-50
443	20230216	26550	26300	26850	26300	50121	1331472850	00	0.00	N	2	350
444	20230215	26200	26550	26900	25950	62594	1639023150	00	0.00	N	5	-300
445	20230214	26500	26600	26800	26400	51121	1361632400	00	0.00	N	2	50
446	20230213	26450	26100	26450	26050	47133	1238002150	00	0.00	N	2	150
447	20230210	26300	26450	26550	26050	50373	1320909150	00	0.00	N	5	-200
448	20230209	26500	27450	27700	26450	137875	3700092850	00	0.00	N	5	-1250
449	20230208	27750	27850	28100	27550	48814	1353546250	00	0.00	N	3	0
450	20230207	27750	27200	27950	27200	37648	1041340500	00	0.00	N	2	400
451	20230206	27350	27950	27950	27300	48474	1334431300	00	0.00	N	5	-600
452	20230203	27950	27150	28100	27100	53896	1490082000	00	0.00	N	2	700
453	20230202	27250	27800	27800	26800	85736	2335787800	00	0.00	N	2	150
454	20230201	27100	27200	27600	27000	51119	1393118000	00	0.00	N	5	-250
455	20230131	27350	26900	27500	26750	38454	1048060450	00	0.00	N	2	400
456	20230130	26950	27100	27250	26800	37926	1023643950	00	0.00	N	5	-150
457	20230127	27100	26900	27600	26900	57279	1557155600	00	0.00	N	3	0
458	20230126	27100	26900	27150	26850	44195	1193388750	00	0.00	N	2	100
459	20230125	27000	27050	27400	26800	36207	978458150	00	0.00	N	5	-150
460	20230120	27150	26800	27250	26450	30661	825824500	00	0.00	N	2	150
461	20230119	27000	26400	27150	26400	18766	504949050	00	0.00	N	2	400
462	20230118	26600	26950	27050	26550	17647	470975300	00	0.00	N	5	-200
463	20230117	26800	27100	27400	26600	37276	1001233400	00	0.00	N	5	-400
464	20230116	27200	27200	27550	27050	40694	1108112250	00	0.00	N	5	-100
465	20230113	27300	27350	27600	27200	40022	1097928250	00	0.00	N	2	250
466	20230112	27050	27300	27500	27000	49536	1344827400	00	0.00	N	5	-450
467	20230111	27500	27150	27550	27050	28683	784340250	00	0.00	N	2	350
468	20230110	27150	27100	27450	26950	47257	1286657500	00	0.00	N	2	100
469	20230109	27050	26250	27300	26050	68181	1839396100	00	0.00	N	2	1200
470	20230106	25850	25300	26150	25300	40864	1057845250	00	0.00	N	3	0
471	20230105	25850	25750	26250	25550	31523	814280500	00	0.00	N	3	0
472	20230104	25850	25750	26050	25200	50361	1291839300	00	0.00	N	2	350
473	20230103	25500	25700	26100	24850	96207	2445220050	00	0.00	N	5	-500
474	20230102	26000	27250	27250	25800	63533	1661991600	00	0.00	N	5	-1050
475	20221229	27050	27350	27550	26550	62521	1682654050	00	0.00	N	5	-550
476	20221228	27600	27850	28000	27400	70710	1961005950	02	0.00	N	5	-500
477	20221227	28100	28150	28250	27900	86039	2415792450	00	0.00	N	5	-50
478	20221226	28150	27800	28350	27700	66648	1869103600	00	0.00	N	2	400
479	20221223	27750	28150	28500	27700	82372	2318748400	00	0.00	N	5	-500
480	20221222	28250	27450	28550	27450	110384	3118506600	00	0.00	N	2	850
481	20221221	27400	26800	27850	26800	88401	2433280000	00	0.00	N	2	750
482	20221220	26650	26900	27300	26550	51674	1390850900	00	0.00	N	5	-250
483	20221219	26900	26900	27350	26500	48751	1322383200	00	0.00	N	3	0
484	20221216	26900	26700	27300	26400	63522	1710145300	00	0.00	N	5	-50
485	20221215	26950	26950	27500	26800	63333	1721783450	00	0.00	N	2	150
486	20221214	26800	26700	26950	26400	46120	1233482950	00	0.00	N	2	300
487	20221213	26500	26650	27000	26350	33834	899327550	00	0.00	N	5	-150
488	20221212	26650	27100	27150	26550	56661	1514808800	00	0.00	N	5	-750
489	20221209	27400	26350	27400	26100	69023	1857971400	00	0.00	N	2	1300
490	20221208	26100	26450	26800	26050	47458	1248963400	00	0.00	N	5	-500
491	20221207	26600	25650	26750	25650	62853	1660617200	00	0.00	N	2	700
492	20221206	25900	26800	26800	25850	45661	1205618050	00	0.00	N	5	-750
493	20221205	26650	26200	26850	26200	36491	972488100	00	0.00	N	2	400
494	20221202	26250	26600	26700	26200	47166	1250014450	00	0.00	N	5	-350
495	20221201	26600	26200	26700	26200	68523	1812826700	00	0.00	N	2	750
496	20221130	25850	25900	26350	25750	76604	1993838800	00	0.00	N	3	0
497	20221129	25850	25700	25950	25600	26373	679926250	00	0.00	N	5	-50
498	20221128	25900	25900	25900	25400	33522	861449050	00	0.00	N	5	-100
499	20221125	26000	26350	26350	25950	22985	600310050	00	0.00	N	5	-200
500	20221124	26200	26050	26400	26000	22659	594345700	00	0.00	N	2	300
501	20221123	25900	26000	26100	25750	25322	656690050	00	0.00	N	2	50
502	20221122	25850	26400	26450	25750	57216	1481388500	00	0.00	N	5	-400
503	20221121	26250	26200	26450	25750	45909	1201136950	00	0.00	N	2	200
504	20221118	26050	26150	26350	25750	39753	1037473200	00	0.00	N	2	150
505	20221117	25900	26450	26750	25750	60610	1575191050	00	0.00	N	5	-400
506	20221116	26300	26800	26850	26250	43809	1159770500	00	0.00	N	5	-250
507	20221115	26550	26950	26950	26300	44122	1176736200	00	0.00	N	5	-150
508	20221114	26700	26000	26900	25950	55653	1472550650	00	0.00	N	2	750
509	20221111	25950	26350	26600	25750	71406	1870857350	00	0.00	N	2	300
510	20221110	25650	25600	26000	25450	31012	796523850	00	0.00	N	5	-50
511	20221109	25700	26350	26450	25650	32811	852942600	00	0.00	N	5	-300
512	20221108	26000	25800	26450	25600	55953	1462509550	00	0.00	N	2	350
513	20221107	25650	25200	25900	25100	36474	935498000	00	0.00	N	2	300
514	20221104	25350	24900	25400	24600	40721	1014663650	00	0.00	N	2	350
515	20221103	25000	25000	25350	24750	34980	875992500	00	0.00	N	5	-250
516	20221102	25250	25150	25750	25000	33581	854828500	00	0.00	N	5	-200
517	20221101	25450	25100	25550	24550	30617	773895750	00	0.00	N	2	350
518	20221031	25100	25450	25450	24900	46436	1165823900	00	0.00	N	5	-200
519	20221028	25300	25650	25850	25100	42825	1091689300	00	0.00	N	5	-350
520	20221027	25650	24900	25750	24900	52428	1333874500	00	0.00	N	2	950
521	20221026	24700	25000	25100	24450	52203	1291327900	00	0.00	N	5	-300
522	20221025	25000	25600	25600	24850	61796	1549807800	00	0.00	N	5	-600
523	20221024	25600	25200	26000	25200	65386	1672159700	00	0.00	N	2	500
524	20221021	25100	25100	25400	24700	71810	1793812750	00	0.00	N	5	-200
525	20221020	25300	25700	25950	25000	71768	1827502200	00	0.00	N	5	-650
526	20221019	25950	26150	26450	25700	53543	1395296300	00	0.00	N	5	-450
527	20221018	26400	25850	26400	25650	43166	1123190200	00	0.00	N	2	850
528	20221017	25550	25450	25800	25050	48656	1240238250	00	0.00	N	5	-150
529	20221014	25700	25050	26100	25000	60313	1547771100	00	0.00	N	2	900
530	20221013	24800	24600	25350	24350	181636	4532182350	00	0.00	N	2	350
531	20221012	24450	24200	24650	23750	193339	4677842850	00	0.00	N	3	0
532	20221011	24450	25300	25400	24300	89545	2201901350	00	0.00	N	5	-1100
533	20221007	25550	25400	25750	24900	66144	1681643500	00	0.00	N	5	-150
534	20221006	25700	25400	26000	25400	70060	1802849800	00	0.00	N	2	300
535	20221005	25400	26150	26150	25050	80239	2039620850	00	0.00	N	5	-400
536	20221004	25800	25900	26150	25500	65755	1705716100	00	0.00	N	2	100
537	20220930	25700	26200	26350	25350	54084	1391818400	00	0.00	N	5	-150
538	20220929	25850	25100	26350	25100	130950	3406542350	00	0.00	N	2	950
539	20220928	24900	25000	25500	24350	91621	2267865300	00	0.00	N	5	-500
540	20220927	25400	25400	25550	24850	64651	1628395950	00	0.00	N	2	100
541	20220926	25300	26600	26600	25000	93782	2387594150	00	0.00	N	5	-1300
542	20220923	26600	27100	27500	26500	51174	1375550250	00	0.00	N	5	-500
543	20220922	27100	26900	27300	26650	51213	1378764100	00	0.00	N	3	0
544	20220921	27100	27200	27500	26950	49117	1333405650	00	0.00	N	5	-200
545	20220920	27300	27200	27350	26950	40257	1095228200	00	0.00	N	2	400
546	20220919	26900	26850	27300	26650	59432	1602334850	00	0.00	N	2	100
547	20220916	26800	27100	27150	26500	38015	1018499000	00	0.00	N	5	-300
548	20220915	27100	26900	27600	26750	43322	1181910350	00	0.00	N	2	200
549	20220914	26900	26600	27100	26600	46191	1239873500	00	0.00	N	5	-700
550	20220913	27600	27500	27900	27500	51170	1416420950	00	0.00	N	2	600
551	20220908	27000	27200	27300	26850	43921	1188732450	00	0.00	N	2	100
552	20220907	26900	27100	27200	26650	41389	1111128300	00	0.00	N	5	-400
553	20220906	27300	27200	27450	27050	30132	819549350	00	0.00	N	3	0
554	20220905	27300	27500	27750	27100	47073	1286076250	00	0.00	N	5	-200
555	20220902	27500	27550	27700	27300	33284	914379600	00	0.00	N	2	150
556	20220901	27350	28250	28300	27350	61845	1717695700	00	0.00	N	5	-1050
557	20220831	28400	27900	28800	27750	63302	1801803600	00	0.00	N	2	350
558	20220830	28050	27750	28550	27450	59648	1676215600	00	0.00	N	2	500
559	20220829	27550	27600	27950	27400	65773	1813324400	00	0.00	N	5	-1050
560	20220826	28600	28750	28850	28300	54769	1565267150	00	0.00	N	3	0
561	20220825	28600	28150	28900	28000	74674	2132662100	00	0.00	N	2	700
562	20220824	27900	27850	28150	27200	90155	2487020300	00	0.00	N	2	100
563	20220823	27800	28450	28550	27650	127617	3565406600	00	0.00	N	5	-850
564	20220822	28650	29000	29000	28400	50439	1439945400	00	0.00	N	5	-350
565	20220819	29000	29150	29300	28850	38171	1107528250	00	0.00	N	5	-150
566	20220818	29150	29000	29350	28900	28332	825378100	00	0.00	N	5	-100
567	20220817	29250	29600	29950	29150	76518	2248524800	00	0.00	N	5	-200
568	20220816	29450	29950	29950	29250	64082	1889178750	00	0.00	N	5	-300
569	20220812	29750	29400	29750	29150	62351	1836780850	00	0.00	N	2	300
570	20220811	29450	29400	29600	29050	93041	2730460350	00	0.00	N	2	350
571	20220810	29100	29100	29850	28400	287769	8413944650	00	0.00	N	5	-350
572	20220809	29450	31350	31950	29000	231418	6937215700	00	0.00	N	5	-1900
573	20220808	31350	31700	31900	31200	49281	1545354300	00	0.00	N	5	-500
574	20220805	31850	31050	31950	30850	81109	2566165550	00	0.00	N	2	950
575	20220804	30900	30700	31000	30350	58958	1806286350	00	0.00	N	2	300
576	20220803	30600	30750	30850	30450	32394	990263750	00	0.00	N	3	0
577	20220802	30600	30900	30950	30250	44375	1354042550	00	0.00	N	5	-350
578	20220801	30950	30900	31250	30750	31876	987575100	00	0.00	N	5	-150
579	20220729	31100	30750	31200	30550	52004	1611820700	00	0.00	N	2	750
580	20220728	30350	31050	31200	30100	57077	1735512450	00	0.00	N	5	-450
581	20220727	30800	30600	30950	30000	51262	1557481850	00	0.00	N	2	200
582	20220726	30600	30550	30950	30550	31598	969574200	00	0.00	N	5	-150
583	20220725	30750	30300	31200	30300	27310	840798600	00	0.00	N	2	100
584	20220722	30650	30850	31350	30400	43567	1346105250	00	0.00	N	5	-100
585	20220721	30750	29950	30850	29950	40022	1220901600	00	0.00	N	2	600
586	20220720	30150	30200	30550	30000	62854	1899665400	00	0.00	N	2	250
587	20220719	29900	29150	30050	29150	46879	1396947400	00	0.00	N	2	400
588	20220718	29500	29200	29750	28850	58144	1714509000	00	0.00	N	2	950
589	20220715	28550	29300	29300	28150	54818	1566091950	00	0.00	N	5	-400
590	20220714	28950	28750	29450	28500	75943	2205775400	00	0.00	N	5	-250
591	20220713	29200	28750	29350	28650	70492	2045800500	00	0.00	N	2	700
592	20220712	28500	30500	30500	28200	143764	4117341250	00	0.00	N	5	-1800
593	20220711	30300	30850	30950	30150	26830	817812400	00	0.00	N	5	-450
594	20220708	30750	30500	31450	30500	81139	2506769500	00	0.00	N	2	250
595	20220707	30500	30000	30650	29750	61913	1877275850	00	0.00	N	2	700
596	20220706	29800	31050	31500	29700	147858	4484032650	00	0.00	N	5	-1700
597	20220705	31500	31600	31700	31100	37136	1167194000	00	0.00	N	2	600
598	20220704	30900	31700	31800	30450	38125	1179054650	00	0.00	N	5	-600
599	20220701	31500	31100	31850	30850	102730	3218919200	00	0.00	N	2	800
600	20220630	30700	32050	32050	30600	127399	3954034000	00	0.00	N	5	-1350
601	20220629	32050	32050	32300	31800	48982	1566555200	00	0.00	N	5	-400
602	20220628	32450	32350	32650	32050	59099	1910252350	00	0.00	N	3	0
603	20220627	32450	32600	32700	31950	69500	2251416100	00	0.00	N	5	-150
604	20220624	32600	31400	32700	31100	46112	1479310350	00	0.00	N	2	1800
605	20220623	30800	32800	33100	30650	74691	2345737950	00	0.00	N	5	-1500
606	20220622	32300	33900	33900	32100	50432	1649977050	00	0.00	N	5	-800
607	20220621	33100	32950	33600	32050	86366	2832740650	00	0.00	N	2	350
608	20220620	32750	34200	34250	32300	65512	2150342850	00	0.00	N	5	-1150
609	20220617	33900	32850	34350	32300	101630	3402927050	00	0.00	N	2	600
610	20220616	33300	34450	35000	33300	211342	7149270600	00	0.00	N	5	-950
611	20220615	34250	35150	35150	34000	78995	2730887200	00	0.00	N	5	-750
612	20220614	35000	35400	35450	34200	109451	3802045300	00	0.00	N	5	-650
613	20220613	35650	36900	37050	35550	96480	3464959700	00	0.00	N	5	-1950
614	20220610	37600	37000	38450	36900	97247	3654361650	00	0.00	N	3	0
615	20220609	37600	38400	38400	36600	68120	2547352750	00	0.00	N	5	-800
616	20220608	38400	38350	38900	38050	44112	1695460000	00	0.00	N	2	100
617	20220607	38300	38800	39000	38100	48720	1871841850	00	0.00	N	5	-450
618	20220603	38750	38500	39550	38200	46854	1817379200	00	0.00	N	2	600
619	20220602	38150	38300	38550	37900	39012	1490431750	00	0.00	N	5	-300
620	20220531	38450	39000	39100	38050	66434	2556222500	00	0.00	N	5	-400
621	20220530	38850	38300	39350	38300	52922	2062484600	00	0.00	N	2	300
622	20220527	38550	37600	38650	37600	68187	2615514050	00	0.00	N	2	1400
623	20220526	37150	36900	37700	36700	65228	2435489750	00	0.00	N	2	150
624	20220525	37000	37300	37650	36900	47294	1768685150	00	0.00	N	5	-100
625	20220524	37100	37600	37800	36950	63672	2371450300	00	0.00	N	5	-500
626	20220523	37600	38200	38200	36900	53441	1997934250	00	0.00	N	5	-200
627	20220520	37800	36300	38100	36300	95892	3585374100	00	0.00	N	2	1500
628	20220519	36300	37400	37400	35600	112535	4099034250	00	0.00	N	5	-1500
629	20220518	37800	38150	38550	37450	76725	2912942900	00	0.00	N	5	-250
630	20220517	38050	37850	38450	37850	61125	2332697300	00	0.00	N	2	150
631	20220516	37900	39150	39150	37700	84564	3227600250	00	0.00	N	5	-1300