KissMeData/101730/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241204	9300	9100	9390	8700	145324	1336783280	00	0.00	N	5	-110
3	20241203	9410	9500	9800	9410	95318	910349800	00	0.00	N	5	-140
4	20241202	9550	9680	9900	9510	225255	2192591730	00	0.00	N	2	110
5	20241129	9440	9500	9530	9280	77328	727772190	00	0.00	N	5	-20
6	20241128	9460	9710	9760	9390	167558	1599806370	00	0.00	N	5	-100
7	20241127	9560	9360	9860	9300	183210	1761602090	00	0.00	N	2	60
8	20241126	9500	9200	9550	9120	124835	1172247370	00	0.00	N	2	160
9	20241125	9340	9580	10530	9260	785168	7745534680	00	0.00	N	2	320
10	20241122	9020	8890	9240	8870	86909	786840990	00	0.00	N	2	100
11	20241121	8920	9230	9250	8920	79179	715922920	00	0.00	N	3	0
12	20241120	8920	9060	9500	8900	103979	950324210	00	0.00	N	5	-140
13	20241119	9060	9060	9100	8860	56894	509632080	00	0.00	N	3	0
14	20241118	9060	9280	9280	9000	80874	736664500	00	0.00	N	2	120
15	20241115	8940	8760	9080	8650	72631	644160910	00	0.00	N	5	-40
16	20241114	8980	8710	9220	8710	112227	1003753630	00	0.00	N	2	270
17	20241113	8710	8990	9150	8700	122410	1082368260	00	0.00	N	5	-420
18	20241112	9130	9140	9920	9050	348031	3324659720	00	0.00	N	5	-10
19	20241111	9140	9560	9790	9140	133872	1258295320	00	0.00	N	5	-360
20	20241108	9500	9760	9910	9500	149983	1445281700	00	0.00	N	5	-310
21	20241107	9810	10000	10320	9750	135417	1343266950	00	0.00	N	5	-290
22	20241106	10100	10100	10640	9850	319930	3285591230	00	0.00	N	3	0
23	20241105	10100	9800	10440	9640	142158	1435524670	00	0.00	N	2	370
24	20241104	9730	9730	9950	9560	84735	827213910	00	0.00	N	3	0
25	20241101	9730	9930	10000	9700	60733	598382320	00	0.00	N	5	-290
26	20241031	10020	10280	10330	9990	78968	799924060	00	0.00	N	5	-180
27	20241030	10200	10400	10570	10070	143256	1486020290	00	0.00	N	5	-140
28	20241029	10340	9830	10760	9610	404251	4156385700	00	0.00	N	2	660
29	20241028	9680	9580	9810	9580	38322	372337320	00	0.00	N	2	100
30	20241025	9580	9670	9890	9550	56294	543832030	00	0.00	N	5	-140
31	20241024	9720	9920	10040	9610	51979	508434040	00	0.00	N	5	-290
32	20241023	10010	9970	10120	9800	66152	661682850	00	0.00	N	2	60
33	20241022	9950	10200	10330	9900	74697	745904680	00	0.00	N	5	-400
34	20241021	10350	10140	10490	10100	74140	765283240	00	0.00	N	2	210
35	20241018	10140	10060	10170	9860	49164	491548560	00	0.00	N	2	80
36	20241017	10060	10380	10380	10000	51929	523900200	00	0.00	N	5	-160
37	20241016	10220	10340	10440	10100	33837	345705910	00	0.00	N	5	-220
38	20241015	10440	10450	10640	10250	46698	486737310	00	0.00	N	5	-10
39	20241014	10450	10250	10460	10050	41920	430541430	00	0.00	N	2	280
40	20241011	10170	10320	10530	10010	62200	637166840	00	0.00	N	5	-180
41	20241010	10350	10710	10800	10350	69063	723860980	00	0.00	N	5	-320
42	20241008	10670	10600	10750	10500	60381	640391770	00	0.00	N	3	0
43	20241007	10670	10650	10990	10510	154490	1644230170	00	0.00	N	2	40
44	20241004	10630	10170	11050	10130	369652	3950606190	00	0.00	N	2	460
45	20241002	10170	9890	10290	9610	74945	753318990	00	0.00	N	2	100
46	20240930	10070	10400	10440	9990	102867	1043228250	00	0.00	N	5	-330
47	20240927	10400	10370	10440	10170	101706	1049795000	00	0.00	N	2	10
48	20240926	10390	10350	10460	10240	110316	1143623060	00	0.00	N	5	-20
49	20240925	10410	10190	11200	10130	974810	10475639860	00	0.00	N	2	170
50	20240924	10240	9870	10430	9860	154376	1562531030	00	0.00	N	2	280
51	20240923	9960	10190	10200	9940	107495	1075676860	00	0.00	N	5	-300
52	20240920	10260	10390	10460	10140	131444	1344940670	00	0.00	N	5	-40
53	20240919	10300	10400	10670	10180	195411	2031643540	00	0.00	N	5	-30
54	20240913	10330	10840	11020	10200	337529	3534147190	00	0.00	N	5	-700
55	20240912	11030	11190	11670	10880	513210	5726681940	00	0.00	N	5	-170
56	20240911	11200	13730	13730	11190	1615690	19735767420	00	0.00	N	5	-470
57	20240910	11670	10510	12700	10510	3386068	40837168290	00	0.00	N	2	1040
58	20240909	10630	9670	10740	9600	460505	4776892400	00	0.00	N	2	810
59	20240906	9820	9760	9970	9500	241000	2352095460	00	0.00	N	5	-170
60	20240905	9990	10050	10750	9920	583658	6039925700	00	0.00	N	2	10
61	20240904	9980	10160	10830	9750	1088805	11204910280	00	0.00	N	5	-350
62	20240903	10330	9080	11280	9050	4653803	49349601670	00	0.00	N	2	1190
63	20240902	9140	8680	9800	8540	629874	5789304540	00	0.00	N	2	410
64	20240830	8730	7770	9950	7770	1408432	12792386730	00	0.00	N	2	900
65	20240829	7830	7820	8010	7770	32596	257328340	00	0.00	N	5	-100
66	20240828	7930	8090	8150	7820	43568	343984570	00	0.00	N	5	-160
67	20240827	8090	8200	8200	7810	52235	415655920	00	0.00	N	2	30
68	20240826	8060	8330	8330	8040	21176	171536740	00	0.00	N	5	-90
69	20240823	8150	8270	8270	8050	33834	275139800	00	0.00	N	5	-10
70	20240822	8160	8240	8390	8140	33990	279975120	00	0.00	N	5	-80
71	20240821	8240	8340	8380	8150	41778	342813870	00	0.00	N	5	-100
72	20240820	8340	8370	8490	8250	35712	298398520	00	0.00	N	2	20
73	20240819	8320	8290	8620	8150	56798	477316060	00	0.00	N	2	140
74	20240816	8180	8440	8480	8150	94042	773833410	00	0.00	N	5	-320
75	20240814	8500	8020	8550	7950	101261	835930600	00	0.00	N	2	530
76	20240813	7970	8000	8020	7700	56958	447428200	00	0.00	N	2	50
77	20240812	7920	7820	8000	7800	73198	577551130	00	0.00	N	2	30
78	20240809	7890	7870	8140	7840	66729	530542540	00	0.00	N	2	140
79	20240808	7750	7780	7840	7450	88971	677168620	00	0.00	N	5	-30
80	20240807	7780	7510	8000	7450	148815	1145346610	00	0.00	N	5	-20
81	20240806	7800	7400	8100	7390	228621	1776189710	00	0.00	N	2	150
82	20240805	7650	9020	9210	6610	253003	2043832610	00	0.00	N	5	-1660
83	20240802	9310	9420	9580	9230	51203	480292460	00	0.00	N	5	-200
84	20240801	9510	9550	9800	8950	92855	892009330	00	0.00	N	5	-40
85	20240731	9550	9140	9610	8980	103388	960013300	00	0.00	N	2	410
86	20240730	9140	9300	9420	9100	62138	571707790	00	0.00	N	5	-260
87	20240729	9400	9240	9500	9240	37309	351012710	00	0.00	N	2	70
88	20240726	9330	9180	9470	9160	47195	437961410	00	0.00	N	2	60
89	20240725	9270	9100	9270	9070	34173	312440840	00	0.00	N	2	70
90	20240724	9200	9240	9410	9180	34792	322224780	00	0.00	N	5	-100
91	20240723	9300	9530	9720	9150	122715	1140172480	00	0.00	N	5	-330
92	20240722	9630	9820	9900	9560	77139	746880150	00	0.00	N	5	-190
93	20240719	9820	9910	10050	9750	52086	512320940	00	0.00	N	5	-70
94	20240718	9890	10000	10100	9780	48947	484650750	00	0.00	N	5	-220
95	20240717	10110	10180	10260	9700	107379	1072734900	00	0.00	N	5	-70
96	20240716	10180	10700	10820	10150	246963	2556238440	00	0.00	N	5	-420
97	20240715	10600	10150	10930	10110	384940	4062987710	00	0.00	N	2	600
98	20240712	10000	9710	10120	9710	77068	769710880	00	0.00	N	2	240
99	20240711	9760	10050	10140	9760	46769	464049710	00	0.00	N	5	-290
100	20240710	10050	9960	10080	9700	75188	744803090	00	0.00	N	2	130
101	20240709	9920	9900	9960	9810	45386	448002340	00	0.00	N	2	90
102	20240708	9830	9750	9850	9500	50763	495423430	00	0.00	N	2	240
103	20240705	9590	9530	9740	9520	52495	505196430	00	0.00	N	2	10
104	20240704	9580	9840	9850	9480	58403	561772750	00	0.00	N	5	-170
105	20240703	9750	9950	9990	9750	53233	522745290	00	0.00	N	5	-180
106	20240702	9930	9860	10140	9700	93053	923947960	00	0.00	N	2	70
107	20240701	9860	9800	9880	9690	47183	463359270	00	0.00	N	2	110
108	20240628	9750	9520	9950	9520	97286	954257290	00	0.00	N	2	180
109	20240627	9570	9810	9970	9550	122970	1194189820	00	0.00	N	5	-130
110	20240626	9700	9980	11290	9700	1450238	15298855840	00	0.00	N	2	330
111	20240625	9370	9080	9370	9080	34223	317421250	00	0.00	N	2	160
112	20240624	9210	9450	9450	9150	51314	476156290	00	0.00	N	5	-260
113	20240621	9470	9700	9700	9470	45350	431437560	00	0.00	N	5	-230
114	20240620	9700	9680	9870	9630	32866	319806710	00	0.00	N	2	40
115	20240619	9660	9840	9840	9660	54092	525204060	00	0.00	N	5	-200
116	20240618	9860	9500	10280	9200	217595	2114830430	00	0.00	N	2	290
117	20240617	9570	9760	9760	9560	64631	621297930	00	0.00	N	5	-190
118	20240614	9760	9810	9810	9610	67865	657361300	00	0.00	N	5	-130
119	20240613	9890	9940	9980	9760	43542	431313470	00	0.00	N	2	40
120	20240612	9850	9780	9880	9640	60194	586934230	00	0.00	N	2	70
121	20240611	9780	9810	9920	9710	75685	741284900	00	0.00	N	5	-200
122	20240610	9980	10040	10110	9870	66012	657242360	00	0.00	N	5	-80
123	20240607	10060	10010	10160	10010	44911	452546590	00	0.00	N	5	-50
124	20240605	10110	10150	10230	10090	31645	320523430	00	0.00	N	5	-40
125	20240604	10150	10350	10450	10130	47335	483690480	00	0.00	N	5	-180
126	20240603	10330	10050	10350	10050	76024	778742340	00	0.00	N	2	220
127	20240531	10110	9930	10350	9930	35763	357734820	00	0.00	N	2	80
128	20240530	10030	9960	10050	9900	59808	596446970	00	0.00	N	2	20
129	20240529	10010	10170	10250	10000	61729	621658080	00	0.00	N	5	-140
130	20240528	10150	10310	10370	9990	93016	947684360	00	0.00	N	5	-230
131	20240527	10380	11500	11500	10240	445958	4838316530	00	0.00	N	2	420
132	20240524	9960	10020	10030	9960	94766	994842070	00	0.00	N	5	-150
133	20240523	10110	10040	10110	9930	32716	327520340	00	0.00	N	2	100
134	20240522	10010	10230	10230	10000	47646	479397280	00	0.00	N	5	-220
135	20240521	10230	10240	10300	10100	42115	427974190	00	0.00	N	2	70
136	20240520	10160	10120	10200	9970	48361	485939280	00	0.00	N	5	-10
137	20240517	10170	10310	10360	10150	50296	514110380	00	0.00	N	5	-140
138	20240516	10310	10510	10600	10210	67611	699946910	00	0.00	N	5	-90
139	20240514	10400	10540	10690	10400	64920	681769240	00	0.00	N	5	-150
140	20240513	10550	10630	10900	10530	58403	621214150	00	0.00	N	5	-180
141	20240510	10730	10890	11220	10730	182988	1993941670	00	0.00	N	5	-60
142	20240509	10790	10980	11130	10760	82879	900712720	00	0.00	N	5	-260
143	20240508	11050	11110	11500	11040	103567	1166581880	00	0.00	N	2	40
144	20240507	11010	11070	11100	10950	38194	420957470	00	0.00	N	2	30
145	20240503	10980	10950	11410	10900	84783	941908530	00	0.00	N	2	170
146	20240502	10810	10780	10970	10780	50014	544051240	00	0.00	N	5	-50
147	20240430	10860	11200	11200	10810	59778	653438160	00	0.00	N	5	-230
148	20240429	11090	10720	11260	10650	112357	1240794460	00	0.00	N	2	340
149	20240426	10750	10590	10910	10350	119706	1271581000	00	0.00	N	2	250
150	20240425	10500	10700	10760	10500	107116	1137633380	00	0.00	N	5	-300
151	20240424	10800	10710	10900	10520	134446	1442599140	00	0.00	N	2	100
152	20240423	10700	10400	12810	10370	1224520	14319810160	00	0.00	N	2	840
153	20240422	9860	9990	10070	9820	65370	648280030	00	0.00	N	2	10
154	20240419	9850	10130	10130	9680	119016	1173255480	00	0.00	N	5	-290
155	20240418	10140	9810	10190	9810	67928	681807130	00	0.00	N	2	80
156	20240417	10060	9930	10230	9930	100452	1010107040	00	0.00	N	5	-10
157	20240416	10070	10010	10250	9900	129865	1312146260	00	0.00	N	5	-170
158	20240415	10240	10300	10490	10180	122156	1257374800	00	0.00	N	5	-430
159	20240412	10670	11100	11160	10600	116792	1253539510	00	0.00	N	5	-470
160	20240411	11140	11140	11370	11100	62612	702495590	00	0.00	N	5	-210
161	20240409	11350	11380	11620	11300	78632	897930800	00	0.00	N	2	20
162	20240408	11330	11770	11790	11280	85472	976958020	00	0.00	N	5	-500
163	20240405	11830	11590	12380	11560	299252	3580023230	00	0.00	N	2	310
164	20240404	11520	11630	11840	11500	78849	916296620	00	0.00	N	5	-100
165	20240403	11620	11510	11780	11350	164746	1899796830	00	0.00	N	5	-70
166	20240402	11690	12190	12210	11600	180349	2122413650	00	0.00	N	5	-500
167	20240401	12190	12570	12730	12180	209243	2581353920	00	0.00	N	5	-420
168	20240329	12610	12790	12810	12460	115389	1451874690	00	0.00	N	5	-50
169	20240328	12660	12700	13070	12640	184178	2361622390	00	0.00	N	5	-100
170	20240327	12760	12710	13540	12600	278027	3620301740	00	0.00	N	5	-30
171	20240326	12790	12900	13020	12770	129357	1662595160	00	0.00	N	5	-80
172	20240325	12870	13200	13350	12820	168427	2186934410	00	0.00	N	5	-540
173	20240322	13410	13950	14030	13400	239784	3247896820	00	0.00	N	5	-760
174	20240321	14170	14650	14670	13830	337088	4787220910	00	0.00	N	2	70
175	20240320	14100	14450	14960	14080	790961	11538380890	00	0.00	N	5	-120
176	20240319	14220	14580	14970	14150	753182	11004553900	00	0.00	N	5	-680
177	20240318	14900	13220	15120	13000	1578160	22777943060	00	0.00	N	2	2120
178	20240315	12780	13270	13310	12520	512232	6599144130	00	0.00	N	5	-1000
179	20240314	13780	14800	15300	13630	742876	10752826290	00	0.00	N	5	-820
180	20240313	14600	13660	15140	13280	1630384	23592889510	00	0.00	N	2	740
181	20240312	13860	13610	14270	13390	815276	11303814300	00	0.00	N	2	270
182	20240311	13590	13350	13740	13050	609776	8165278240	00	0.00	N	2	770
183	20240308	12820	13000	13100	12720	109679	1410641960	00	0.00	N	5	-40
184	20240307	12860	12530	13200	12350	186304	2363403720	00	0.00	N	2	410
185	20240306	12450	12410	12510	12300	123678	1532041740	00	0.00	N	5	-300
186	20240305	12750	12880	13290	12280	518860	6660355690	00	0.00	N	2	20
187	20240304	12730	12340	13480	12310	683079	8830978220	00	0.00	N	2	910
188	20240229	11820	12200	12300	11740	166899	2004157560	00	0.00	N	5	-10
189	20240228	11830	12240	12330	11750	145912	1755989240	00	0.00	N	2	170
190	20240227	11660	11630	12070	11570	115031	1350781730	00	0.00	N	2	30
191	20240226	11630	11750	11990	11590	63876	748030380	00	0.00	N	5	-120
192	20240223	11750	11980	12000	11750	67584	801573620	00	0.00	N	5	-140
193	20240222	11890	12360	12360	11810	130502	1564975980	00	0.00	N	5	-510
194	20240221	12400	11880	12700	11800	241503	2958879540	00	0.00	N	2	400
195	20240220	12000	12250	12390	11990	96075	1163116440	00	0.00	N	5	-330
196	20240219	12330	12460	12550	12210	72796	896115020	00	0.00	N	5	-180
197	20240216	12510	12840	12840	12410	142517	1788978000	00	0.00	N	5	-330
198	20240215	12840	12590	13000	12410	404424	5151477730	00	0.00	N	2	590
199	20240214	12250	11640	12450	11380	210857	2539964310	00	0.00	N	2	710
200	20240213	11540	11600	12030	11500	103306	1208212250	00	0.00	N	2	130
201	20240208	11410	11310	11660	11150	121918	1395956690	00	0.00	N	2	200
202	20240207	11210	11190	11620	11180	133217	1506852420	00	0.00	N	5	-390
203	20240206	11600	11790	11790	11460	72384	834519410	00	0.00	N	5	-200
204	20240205	11800	11830	11840	11590	68528	799618330	00	0.00	N	5	-30
205	20240202	11830	11570	12030	11570	82272	974181880	00	0.00	N	2	270
206	20240201	11560	11600	11640	11290	79720	914512490	00	0.00	N	5	-160
207	20240131	11720	12180	12190	11700	87659	1042154800	00	0.00	N	5	-470
208	20240130	12190	12090	12240	11870	95380	1155290980	00	0.00	N	2	370
209	20240129	11820	11950	12150	11770	94199	1124801870	00	0.00	N	5	-200
210	20240126	12020	11970	12280	11890	78367	944690830	00	0.00	N	2	10
211	20240125	12010	12440	12550	11950	124814	1508385420	00	0.00	N	5	-560
212	20240124	12570	12930	12980	12410	228374	2891513100	00	0.00	N	2	170
213	20240123	12400	11760	12500	11530	250896	3011794020	00	0.00	N	2	550
214	20240122	11850	12320	12500	11830	207809	2522834530	00	0.00	N	5	-470
215	20240119	12320	12250	12660	12030	150950	1859762940	00	0.00	N	2	70
216	20240118	12250	12280	12460	12100	99148	1218306650	00	0.00	N	5	-40
217	20240117	12290	13030	13140	12230	151808	1900049260	00	0.00	N	5	-740
218	20240116	13030	13030	13300	13010	161093	2112256100	00	0.00	N	5	-240
219	20240115	13270	13630	13670	13200	209354	2801447100	00	0.00	N	5	-580
220	20240112	13850	14180	14270	13660	326995	4541425690	00	0.00	N	5	-750
221	20240111	14600	14860	15900	14480	1439345	21558373890	00	0.00	N	2	690
222	20240110	13910	14150	14210	13530	191103	2645959450	00	0.00	N	2	80
223	20240109	13830	13410	13930	13320	404883	5560307510	00	0.00	N	2	810
224	20240108	13020	13020	13250	12950	122890	1600518170	00	0.00	N	5	-100
225	20240105	13120	13180	13520	13070	157639	2098050310	00	0.00	N	5	-170
226	20240104	13290	13470	13700	13120	257064	3426375620	00	0.00	N	5	-750
227	20240103	14040	14370	14800	13790	411088	5893503050	00	0.00	N	5	-150
228	20240102	14190	14100	14220	13710	177498	2498009760	00	0.00	N	2	190
229	20231228	14000	14200	14250	13820	175070	2452211260	00	0.00	N	2	10
230	20231227	13990	14100	14520	13790	378370	5328841940	02	0.00	N	5	-470
231	20231226	14460	15380	15870	14400	643522	9772275970	00	0.00	N	5	-300
232	20231222	14760	16120	16270	14300	984357	15038747240	00	0.00	N	5	-1540
233	20231221	16300	15430	16790	15420	839175	13562827190	00	0.00	N	2	400
234	20231220	15900	15890	16260	15410	572337	9137552980	00	0.00	N	5	-100
235	20231219	16000	15030	16170	14830	899742	13942517180	00	0.00	N	2	780
236	20231218	15220	15500	15520	15010	599025	9148865540	00	0.00	N	5	-610
237	20231215	15830	16340	16540	15550	850751	13591215940	00	0.00	N	5	-1070
238	20231214	16900	17220	17420	16530	1044395	17668831340	00	0.00	N	5	-90
239	20231213	16990	17860	18140	16360	3363031	58571943970	00	0.00	N	5	-140
240	20231212	17130	14800	17760	14060	5221170	87926972540	00	0.00	N	2	1930
241	20231211	15200	16150	16180	15200	900890	14065409230	00	0.00	N	5	-1110
242	20231208	16310	15170	17990	14810	6505771	108097640670	00	0.00	N	2	1930
243	20231207	14380	16010	16010	14230	1616157	24375718130	00	0.00	N	2	240
244	20231206	14140	13200	14180	12890	985585	13382552140	00	0.00	N	2	1330
245	20231205	12810	13800	14150	12660	642144	8617102690	00	0.00	N	5	-710
246	20231204	13520	13790	14630	13420	2508740	35196786500	00	0.00	N	2	450
247	20231201	13070	12690	14300	12460	2889862	39162639250	00	0.00	N	2	920
248	20231130	12150	12070	12530	11820	269950	3260686150	00	0.00	N	2	270
249	20231129	11880	11670	13600	11530	1459967	18330673920	00	0.00	N	2	850
250	20231128	11030	11230	11450	10920	125821	1403568320	00	0.00	N	5	-170
251	20231127	11200	11580	11860	11200	135510	1561724290	00	0.00	N	5	-220
252	20231124	11420	11770	11800	11320	116915	1338916350	00	0.00	N	5	-290
253	20231123	11710	11380	11800	11010	189917	2190249460	00	0.00	N	2	390
254	20231122	11320	11740	11750	11260	174419	1980414490	00	0.00	N	5	-410
255	20231121	11730	11710	11850	11560	154394	1810582480	00	0.00	N	2	20
256	20231120	11710	11600	11820	11370	188194	2196278380	00	0.00	N	2	60
257	20231117	11650	12310	12400	11400	538187	6351270240	00	0.00	N	5	-870
258	20231116	12520	12540	12940	12390	317300	4008806730	00	0.00	N	2	50
259	20231115	12470	12600	12710	12050	415808	5115622160	00	0.00	N	5	-240
260	20231114	12710	12660	12880	12300	410986	5191037910	00	0.00	N	5	-90
261	20231113	12800	13140	13880	12630	765452	10102742280	00	0.00	N	5	-190
262	20231110	12990	13250	13700	12770	723240	9508774980	00	0.00	N	5	-410
263	20231109	13400	13300	14400	12550	3476189	47229249190	00	0.00	N	5	-20
264	20231108	13420	11750	14690	11410	5748399	79158550830	00	0.00	N	2	1920
265	20231107	11500	11840	12500	11260	763044	9095303800	00	0.00	N	5	-270
266	20231106	11770	11830	12000	11390	893539	10443457620	00	0.00	N	2	760
267	20231103	11010	10270	12120	10270	1491841	16901315950	00	0.00	N	2	640
268	20231102	10370	10610	11000	10300	216305	2268984690	00	0.00	N	2	100
269	20231101	10270	10600	10680	10130	202595	2099991350	00	0.00	N	5	-110
270	20231031	10380	10520	10910	10190	506900	5342143930	00	0.00	N	2	220
271	20231030	10160	9660	10210	9660	195628	1965329140	00	0.00	N	2	510
272	20231027	9650	10000	10240	9530	176220	1741073700	00	0.00	N	5	-230
273	20231026	9880	9990	10250	9850	182373	1818826020	00	0.00	N	5	-410
274	20231025	10290	10040	10680	9900	434630	4462407150	00	0.00	N	2	240
275	20231024	10050	9120	10540	8940	670573	6506352720	00	0.00	N	2	1170
276	20231023	8880	8620	9050	8620	114301	1014612110	00	0.00	N	3	0
277	20231020	8880	8550	9050	8550	128244	1123371810	00	0.00	N	2	120
278	20231019	8760	8740	8870	8580	84148	733311370	00	0.00	N	5	-150
279	20231018	8910	9160	9350	8890	103152	934189500	00	0.00	N	5	-240
280	20231017	9150	9040	9460	9040	139497	1288510870	00	0.00	N	2	190
281	20231016	8960	9600	9670	8820	236067	2130896930	00	0.00	N	5	-640
282	20231013	9600	10000	10290	9500	179094	1753551090	00	0.00	N	5	-400
283	20231012	10000	9960	10100	9890	103563	1035801970	00	0.00	N	2	10
284	20231011	9990	9420	10090	9420	224160	2223681940	00	0.00	N	2	580
285	20231010	9410	9840	10090	9300	341248	3301632810	00	0.00	N	5	-580
286	20231006	9990	9310	10080	9260	226253	2232404610	00	0.00	N	2	490
287	20231005	9500	10080	10290	9500	282754	2789975430	00	0.00	N	5	-450
288	20231004	9950	10820	11190	9950	459388	4804459770	00	0.00	N	5	-800
289	20230927	10750	11100	11200	10300	635130	6827233700	00	0.00	N	5	-620
290	20230926	11370	11090	11870	10820	1815475	20710656000	00	0.00	N	3	0
291	20230925	11370	9790	12000	9590	5848121	66049950130	00	0.00	N	2	1960
292	20230922	9410	10340	10360	9390	1221658	11997971890	00	0.00	N	5	-1520
293	20230921	10930	10490	10930	10110	1468205	15902142810	00	0.00	N	1	2520
294	20230920	8410	8540	8580	8350	101756	883793190	00	0.00	N	5	-100
295	20230919	8510	8720	8860	8460	116926	1002069390	00	0.00	N	5	-430
296	20230918	8940	8360	9190	8350	368016	3279795770	00	0.00	N	2	510
297	20230915	8430	8500	8580	8360	46901	397530050	00	0.00	N	2	30
298	20230914	8400	8480	8500	8320	64943	545241460	00	0.00	N	5	-40
299	20230913	8440	8990	8990	8430	128334	1104811110	00	0.00	N	5	-440
300	20230912	8880	8480	9050	8360	242549	2139447640	00	0.00	N	2	490
301	20230911	8390	8570	8740	8230	105566	893677350	00	0.00	N	5	-250
302	20230908	8640	8570	8750	8420	78674	668722110	00	0.00	N	2	10
303	20230907	8630	8730	8920	8540	109511	949999550	00	0.00	N	5	-100
304	20230906	8730	8770	8880	8650	46775	408702810	00	0.00	N	5	-10
305	20230905	8740	8700	8780	8630	40574	352165030	00	0.00	N	2	20
306	20230904	8720	8750	8880	8630	47959	418409820	00	0.00	N	5	-20
307	20230901	8740	8840	8880	8660	48089	421371220	00	0.00	N	5	-30
308	20230831	8770	9060	9150	8720	93774	828844390	00	0.00	N	5	-290
309	20230830	9060	9240	9300	9000	69071	629377870	00	0.00	N	5	-20
310	20230829	9080	8760	9240	8760	83388	753391780	00	0.00	N	2	360
311	20230828	8720	8660	8860	8650	58597	513294530	00	0.00	N	2	130
312	20230825	8590	8520	8790	8520	72678	626609090	00	0.00	N	3	0
313	20230824	8590	8540	8730	8540	66463	574578490	00	0.00	N	2	90
314	20230823	8500	8840	8940	8480	102244	876504250	00	0.00	N	5	-270
315	20230822	8770	8820	9160	8740	97012	856140510	00	0.00	N	5	-100
316	20230821	8870	8820	9130	8820	57758	517971130	00	0.00	N	5	-90
317	20230818	8960	9070	9160	8860	80968	729095670	00	0.00	N	5	-110
318	20230817	9070	9010	9200	8890	78758	712875310	00	0.00	N	5	-140
319	20230816	9210	9550	9640	9190	103088	964559120	00	0.00	N	5	-420
320	20230814	9630	9620	9880	9480	139185	1347727010	00	0.00	N	5	-70
321	20230811	9700	9730	10060	9630	258747	2552123510	00	0.00	N	5	-10
322	20230810	9710	10400	10680	9490	373753	3670960470	00	0.00	N	5	-590
323	20230809	10300	10250	10480	9930	316829	3242513790	00	0.00	N	5	-610
324	20230808	10910	10500	11160	10380	443681	4767058020	00	0.00	N	2	670
325	20230807	10240	10430	10490	10030	117847	1212300430	00	0.00	N	5	-60
326	20230804	10300	10400	10640	10130	188660	1963267740	00	0.00	N	2	20
327	20230803	10280	10430	10560	9990	369498	3805988380	00	0.00	N	5	-400
328	20230802	10680	9650	11340	9460	1015197	10838363410	00	0.00	N	2	1060
329	20230801	9620	9170	9780	9170	186212	1779077390	00	0.00	N	2	320
330	20230731	9300	9150	9400	9000	80245	738072000	00	0.00	N	2	150
331	20230728	9150	9240	9290	9000	95110	868794900	00	0.00	N	5	-50
332	20230727	9200	8440	9280	8430	213198	1925880470	00	0.00	N	2	680
333	20230726	8520	8980	9080	8100	311371	2680454970	00	0.00	N	5	-560
334	20230725	9080	9240	9350	8980	137794	1255581160	00	0.00	N	5	-270
335	20230724	9350	9710	9710	9290	179565	1686978880	00	0.00	N	5	-370
336	20230721	9720	9970	9970	9570	134130	1304438180	00	0.00	N	5	-240
337	20230720	9960	10070	10260	9940	120776	1218008450	00	0.00	N	5	-110
338	20230719	10070	10180	10240	9940	91359	914389360	00	0.00	N	5	-150
339	20230718	10220	10210	10350	9900	131115	1323512120	00	0.00	N	3	0
340	20230717	10220	10200	10270	9990	66871	677270190	00	0.00	N	2	30
341	20230714	10190	10490	10700	10130	125352	1301436930	00	0.00	N	5	-150
342	20230713	10340	10320	10500	10300	79748	827475940	00	0.00	N	2	20
343	20230712	10320	10450	10450	10030	83057	848958050	00	0.00	N	2	180
344	20230711	10140	9900	10190	9900	85807	866038730	00	0.00	N	2	320
345	20230710	9820	9840	10240	9820	117626	1164520700	00	0.00	N	5	-100
346	20230707	9920	9900	10160	9810	95523	947436350	00	0.00	N	5	-60
347	20230706	9980	10230	10270	9950	90766	912607690	00	0.00	N	5	-250
348	20230705	10230	10430	10580	10160	81597	842070080	00	0.00	N	5	-230
349	20230704	10460	10770	10770	10260	122445	1275891930	00	0.00	N	5	-220
350	20230703	10680	10120	10800	10120	189763	2003421120	00	0.00	N	2	320
351	20230630	10360	10800	10950	9730	268074	2775076610	00	0.00	N	5	-440
352	20230629	10800	10990	11100	10720	101599	1102613380	00	0.00	N	5	-190
353	20230628	10990	11280	11370	10980	110888	1228975830	00	0.00	N	5	-320
354	20230627	11310	11310	11460	11210	55426	625435030	00	0.00	N	3	0
355	20230626	11310	11460	11620	11310	73323	836151670	00	0.00	N	5	-140
356	20230623	11450	11720	11760	11450	57241	659848060	00	0.00	N	5	-150
357	20230622	11600	11730	11900	11590	61713	721575900	00	0.00	N	5	-100
358	20230621	11700	12000	12100	11700	117600	1392934820	00	0.00	N	5	-150
359	20230620	11850	11920	12270	11600	168194	2021148640	00	0.00	N	5	-10
360	20230619	11860	11780	12120	11560	191787	2278000470	00	0.00	N	2	360
361	20230616	11500	11360	11900	11360	157096	1833647510	00	0.00	N	2	170
362	20230615	11330	11810	11830	11290	142966	1635929740	00	0.00	N	5	-460
363	20230614	11790	12170	12220	11700	119411	1421408530	00	0.00	N	5	-280
364	20230613	12070	11940	12070	11820	62484	744200140	00	0.00	N	2	230
365	20230612	11840	12100	12100	11820	82879	985863450	00	0.00	N	5	-300
366	20230609	12140	12130	12160	11980	62763	757826370	00	0.00	N	2	70
367	20230608	12070	12000	12130	11770	107866	1285047310	00	0.00	N	2	70
368	20230607	12000	12120	12190	11990	83115	1004881810	00	0.00	N	5	-160
369	20230605	12160	12010	12250	11940	54444	660537920	00	0.00	N	2	40
370	20230602	12120	12060	12230	11860	108582	1306336440	00	0.00	N	5	-80
371	20230601	12200	12260	12370	12120	85528	1044435490	00	0.00	N	5	-170
372	20230531	12370	12230	12680	12130	172814	2152104800	00	0.00	N	2	170
373	20230530	12200	12000	12250	11970	104847	1270126840	00	0.00	N	2	240
374	20230526	11960	12290	12290	11940	103003	1246124510	00	0.00	N	5	-100
375	20230525	12060	11800	12470	11720	308765	3748614460	00	0.00	N	2	260
376	20230524	11800	11800	11960	11750	130113	1537458020	00	0.00	N	5	-200
377	20230523	12000	12150	12200	11990	114477	1380402470	00	0.00	N	5	-90
378	20230522	12090	12010	12180	11780	135226	1624880800	00	0.00	N	5	-100
379	20230519	12190	12110	12360	12090	153558	1876818790	00	0.00	N	2	130
380	20230518	12060	12250	12280	11990	132862	1606936540	00	0.00	N	5	-10
381	20230517	12070	12300	12370	12000	224101	2730419190	00	0.00	N	5	-240
382	20230516	12310	11940	12540	11940	349537	4298979040	00	0.00	N	2	480
383	20230515	11830	11740	12400	11730	350277	4204201160	00	0.00	N	5	-240
384	20230512	12070	13030	13190	12050	769373	9555362950	00	0.00	N	5	-1470
385	20230511	13540	13990	14250	13100	307738	4247987150	00	0.00	N	5	-500
386	20230510	14040	14960	15040	13970	404886	5807304670	00	0.00	N	5	-1010
387	20230509	15050	14640	15820	14300	644789	9818053060	00	0.00	N	2	390
388	20230508	14660	14890	15480	14650	169146	2528276120	00	0.00	N	5	-200
389	20230504	14860	14900	15160	14770	181123	2700727790	00	0.00	N	5	-310
390	20230503	15170	15600	16060	15170	341872	5339407250	00	0.00	N	5	-330
391	20230502	15500	16730	16730	15500	518015	8283362540	00	0.00	N	5	-290
392	20230428	15790	15400	16500	15200	1428292	22650543850	00	0.00	N	2	1190
393	20230427	14600	14860	15060	14090	327688	4725138130	00	0.00	N	5	-460
394	20230426	15060	15710	15740	15060	235593	3607798920	00	0.00	N	5	-650
395	20230425	15710	15800	16190	15030	518428	8052734440	00	0.00	N	5	-180
396	20230424	15890	15840	16440	15820	166201	2671954090	00	0.00	N	2	40
397	20230421	15850	16450	16570	15800	230227	3720574930	00	0.00	N	5	-630
398	20230420	16480	16410	16670	16130	317541	5196545390	00	0.00	N	5	-230
399	20230419	16710	17320	17990	16600	1164365	20345750530	00	0.00	N	5	-290
400	20230418	17000	16950	17350	16590	670064	11338930990	00	0.00	N	2	290
401	20230417	16710	16600	16860	16300	460482	7643362440	00	0.00	N	2	460
402	20230414	16250	16420	16850	16130	518923	8564085670	00	0.00	N	5	-60
403	20230413	16310	15610	16310	15610	495006	7961317530	00	0.00	N	2	730
404	20230412	15580	15660	15890	15510	179579	2815317950	00	0.00	N	5	-50
405	20230411	15630	15630	16120	15350	347974	5436044690	00	0.00	N	5	-310
406	20230410	15940	16730	16730	15810	424440	6819296580	00	0.00	N	5	-880
407	20230407	16820	17090	17630	16670	735190	12575594300	00	0.00	N	5	-70
408	20230406	16890	16400	17260	16100	845455	14201371450	00	0.00	N	2	550
409	20230405	16340	15860	16600	15540	601856	9781816530	00	0.00	N	2	390
410	20230404	15950	15490	16500	15030	809261	12871896070	00	0.00	N	2	460
411	20230403	15490	15880	15920	14800	306141	4761258530	00	0.00	N	5	-570
412	20230331	16060	15810	16650	14610	519919	8228448600	00	0.00	N	2	250
413	20230330	15810	15920	16680	15300	529593	8442333510	00	0.00	N	2	30
414	20230329	15780	16250	16270	15650	468789	7424238550	00	0.00	N	5	-700
415	20230328	16480	15700	17730	15700	2427333	40893383150	00	0.00	N	2	1170
416	20230327	15310	16080	16160	15260	322931	4987695220	00	0.00	N	5	-590
417	20230324	15900	15900	16610	15730	484269	7778775770	00	0.00	N	2	350
418	20230323	15550	16030	16060	15400	466010	7289297800	00	0.00	N	5	-600
419	20230322	16150	16530	16690	16150	307037	5028958410	00	0.00	N	5	-260
420	20230321	16410	16920	17110	16360	383710	6373533960	00	0.00	N	5	-310
421	20230320	16720	17590	17830	16520	687533	11783339330	00	0.00	N	5	-600
422	20230317	17320	16910	17770	16260	1093547	18690194150	00	0.00	N	2	500
423	20230316	16820	16600	16970	15630	649403	10490563530	00	0.00	N	5	-130
424	20230315	16950	17730	17910	16790	677228	11717896900	00	0.00	N	5	-370
425	20230314	17320	17750	18270	17060	1166681	20514985390	00	0.00	N	5	-30
426	20230313	17350	16520	17650	16050	1516846	25761026770	00	0.00	N	2	1300
427	20230310	16050	16500	16500	15610	671904	10703846050	00	0.00	N	5	-860
428	20230309	16910	16750	17590	16730	576195	9911592180	00	0.00	N	5	-240
429	20230308	17150	16640	17730	16440	989354	17076021010	00	0.00	N	2	510
430	20230307	16640	17540	17600	16560	658352	11125826010	00	0.00	N	5	-1020
431	20230306	17660	17970	17990	17350	462867	8137564540	00	0.00	N	5	-160
432	20230303	17820	18350	18810	17630	889362	16206731040	00	0.00	N	5	-150
433	20230302	17970	18370	18560	17620	632077	11440606830	00	0.00	N	5	-290
434	20230228	18260	18100	18680	18010	673013	12321712830	00	0.00	N	2	100
435	20230227	18160	19380	19380	17930	1150558	21278570800	00	0.00	N	5	-1620
436	20230224	19780	20300	20450	19330	1321377	26154084130	00	0.00	N	5	-100
437	20230223	19880	19900	20250	18960	1297277	25421554680	00	0.00	N	5	-220
438	20230222	20100	20100	21550	19910	2707198	55961586990	00	0.00	N	5	-450
439	20230221	20550	19850	22250	19500	6906985	143735108000	00	0.00	N	2	1120
440	20230220	19430	19390	20000	19050	4864288	94872158980	00	0.00	N	2	180
441	20230217	19250	19080	20800	18520	11788861	229300671780	00	0.00	N	2	1440
442	20230216	17810	14520	17810	14150	4332752	71089556830	00	0.00	N	1	4110
443	20230215	13700	13930	14470	13300	1449110	20272459670	00	0.00	N	2	200
444	20230214	13500	14200	14920	13370	3640449	51278940650	00	0.00	N	2	710
445	20230213	12790	12430	13150	12200	880340	11292248020	00	0.00	N	2	490
446	20230210	12300	13010	13020	12210	777644	9860760930	00	0.00	N	5	-1090
447	20230209	13390	13620	14070	13320	748084	10161418390	00	0.00	N	5	-480
448	20230208	13870	14230	14490	13650	778033	10887575860	00	0.00	N	5	-310
449	20230207	14180	14020	14310	13830	881185	12414119340	00	0.00	N	2	10
450	20230206	14170	13120	14910	12830	3681890	52085567600	00	0.00	N	2	1430
451	20230203	12740	11730	13400	11680	3936163	49634979790	00	0.00	N	2	1160
452	20230202	11580	11740	11970	11510	550180	6424070870	00	0.00	N	2	180
453	20230201	11400	11600	11640	11180	444131	5043776680	00	0.00	N	5	-290
454	20230131	11690	11570	11860	11220	658648	7629818240	00	0.00	N	2	30
455	20230130	11660	11400	12000	11320	1318226	15463715180	00	0.00	N	2	550
456	20230127	11110	11050	11480	11050	409003	4570919540	00	0.00	N	2	190
457	20230126	10920	11040	11100	10760	370669	4053777370	00	0.00	N	5	-80
458	20230125	11000	11080	11390	10870	564502	6288706500	00	0.00	N	2	250
459	20230120	10750	10800	10900	10600	217301	2337788250	00	0.00	N	5	-50
460	20230119	10800	10950	11150	10700	383772	4160745900	00	0.00	N	5	-400
461	20230118	11200	11450	11600	10950	649199	7340433900	00	0.00	N	5	-50
462	20230117	11250	11800	11850	10950	1173059	13325614550	00	0.00	N	2	50
463	20230116	11200	10300	11750	10200	2319042	26073304750	00	0.00	N	2	1050
464	20230113	10150	10150	10450	9980	473667	4835905170	00	0.00	N	2	100
465	20230112	10050	10200	10200	9870	216572	2163541380	00	0.00	N	5	-50
466	20230111	10100	10150	10300	10000	198572	2011689950	00	0.00	N	2	50
467	20230110	10050	9970	10500	9900	478882	4855779080	00	0.00	N	2	130
468	20230109	9920	9670	10050	9670	352978	3492564770	00	0.00	N	2	350
469	20230106	9570	9610	9740	9410	295323	2820663080	00	0.00	N	5	-130
470	20230105	9700	9810	10300	9640	429675	4269648710	00	0.00	N	5	-110
471	20230104	9810	9390	10200	9350	403408	3924788070	00	0.00	N	2	220
472	20230103	9590	9380	9650	9140	329922	3094601450	00	0.00	N	2	190
473	20230102	9400	9670	9950	9320	328845	3169145530	00	0.00	N	5	-180
474	20221229	9580	10700	11000	9580	1073984	10974040780	00	0.00	N	5	-470
475	20221228	10050	10200	10400	9970	223593	2269741690	02	0.00	N	5	-150
476	20221227	10200	10300	10550	10050	270340	2770187100	00	0.00	N	5	-250
477	20221226	10450	10450	10650	10000	258858	2697147350	00	0.00	N	5	-50
478	20221223	10500	10700	10950	10400	349983	3702736550	00	0.00	N	5	-450
479	20221222	10950	11200	11250	10800	287777	3169381600	00	0.00	N	5	-100
480	20221221	11050	11300	11450	10900	327165	3630455800	00	0.00	N	5	-150
481	20221220	11200	11450	11650	11050	354600	4010185100	00	0.00	N	5	-350
482	20221219	11550	11800	11950	11450	342662	3995275700	00	0.00	N	5	-400
483	20221216	11950	11800	12400	11700	477887	5747413900	00	0.00	N	5	-200
484	20221215	12150	12300	12700	12050	667359	8212545850	00	0.00	N	5	-150
485	20221214	12300	11950	12750	11750	2195630	27177337100	00	0.00	N	2	550
486	20221213	11750	12000	12100	11250	1064190	12423685900	00	0.00	N	5	-50
487	20221212	11800	11350	12400	11200	3321849	39260583900	00	0.00	N	2	500
488	20221209	11300	9520	11700	9380	6102523	66031728730	00	0.00	N	2	1840
489	20221208	9460	9740	9840	8850	4070724	37807442590	00	0.00	N	5	-2440
490	20221207	11900	12150	12650	10950	1488941	17902315600	00	0.00	N	3	0
491	20221206	11900	12300	12850	11900	1084635	13383482950	00	0.00	N	5	-1000
492	20221205	12900	13400	13800	12550	1827670	23948864100	00	0.00	N	2	300
493	20221202	12600	12500	14100	11350	6290286	81420435600	00	0.00	N	2	100
494	20221201	12500	12350	13350	12050	3017985	38570787550	00	0.00	N	2	450
495	20221130	12050	12000	12600	11900	1367446	16775039750	00	0.00	N	5	-200
496	20221129	12250	11400	12600	11350	3237769	38679428250	00	0.00	N	2	600
497	20221128	11650	12100	12450	10800	4811004	55958238050	00	0.00	N	5	-1350
498	20221125	13000	13000	13500	13000	2460929	32033759050	00	0.00	N	4	-5550
499	20221124	18550	19500	19700	17600	1907783	36072571550	00	0.00	N	5	-550
500	20221123	19100	17900	19350	17900	765498	14309723800	00	0.00	N	2	1400
501	20221122	17700	17700	18050	17500	195126	3477818550	00	0.00	N	3	0
502	20221121	17700	18000	18350	17550	268902	4809476950	00	0.00	N	5	-250
503	20221118	17950	18400	18600	17900	627513	11400354100	00	0.00	N	5	-1050
504	20221117	19000	19650	20350	18350	1541058	29815208600	00	0.00	N	2	150
505	20221116	18850	18700	19450	18350	819974	15593272350	00	0.00	N	2	250
506	20221115	18600	17950	18750	17700	712861	13072035700	00	0.00	N	2	850
507	20221114	17750	18150	18450	17500	755943	13517708450	00	0.00	N	5	-1050
508	20221111	18800	19250	19850	18350	1594008	30556698650	00	0.00	N	2	50
509	20221110	18750	17600	19400	17550	1346464	24841556900	00	0.00	N	2	500
510	20221109	18250	18300	18900	17950	721727	13323105950	00	0.00	N	5	-500
511	20221108	18750	19350	19550	17700	1585026	29747976250	00	0.00	N	5	-300
512	20221107	19050	19300	20050	18900	2112251	41134804300	00	0.00	N	2	500
513	20221104	18550	19300	20300	18250	1533008	29233574400	00	0.00	N	5	-950
514	20221103	19500	19150	19600	18450	2860468	54511125500	00	0.00	N	2	50
515	20221102	19450	15550	20200	15250	7684082	146453554950	00	0.00	N	2	3900
516	20221101	15550	14450	15900	14350	1178085	18076880850	00	0.00	N	2	1100
517	20221031	14450	15000	15050	14200	670933	9809258900	00	0.00	N	5	-150
518	20221028	14600	14550	16000	14350	2515916	37851212500	00	0.00	N	5	-3250
519	20221027	17850	16700	19100	16500	3109965	56334768050	00	0.00	N	2	1150
520	20221026	16700	16700	17600	15500	2504764	41982578400	00	0.00	N	2	550
521	20221025	16150	17450	17500	15950	663097	10974164650	00	0.00	N	5	-1200
522	20221024	17350	17000	18500	16750	1594848	28191487200	00	0.00	N	2	800
523	20221021	16550	18250	18250	16550	881584	15332915000	00	0.00	N	5	-2150
524	20221020	18700	18700	19400	17750	1554378	28926849250	00	0.00	N	2	850
525	20221019	17850	19100	20550	17600	2350940	44990484500	00	0.00	N	5	-650
526	20221018	18500	17600	20600	17250	5017896	97066548000	00	0.00	N	2	1750
527	20221017	16750	15100	19250	15050	5486847	93668169350	00	0.00	N	2	1150
528	20221014	15600	12450	15600	12450	2519302	36500760000	00	0.00	N	1	3600
529	20221013	12000	12700	12700	11650	266800	3192037000	00	0.00	N	5	-800
530	20221012	12800	12900	12950	12300	146981	1858621950	00	0.00	N	3	0
531	20221011	12800	12950	13100	12500	176303	2250003050	00	0.00	N	5	-550
532	20221007	13350	14050	14050	13000	301310	4034097300	00	0.00	N	5	-950
533	20221006	14300	14050	14450	14050	119906	1712124450	00	0.00	N	2	400
534	20221005	13900	14800	15050	13700	210596	2992634500	00	0.00	N	5	-600
535	20221004	14500	14500	14600	14050	169175	2418591550	00	0.00	N	2	500
536	20220930	14000	13300	14200	13200	190090	2629445300	00	0.00	N	2	350
537	20220929	13650	14100	14400	13550	178813	2509205300	00	0.00	N	5	-100
538	20220928	13750	15050	15500	13600	404769	5782754550	00	0.00	N	5	-1400
539	20220927	15150	14900	15350	14550	207574	3097895550	00	0.00	N	2	150
540	20220926	15000	15150	15700	14850	261462	3981548500	00	0.00	N	5	-450
541	20220923	15450	16150	16450	15250	168760	2643086200	00	0.00	N	5	-800
542	20220922	16250	16250	16400	15700	162949	2619788250	00	0.00	N	5	-550
543	20220921	16800	16000	16800	16000	155547	2554985100	00	0.00	N	2	550
544	20220920	16250	16800	17050	16150	177613	2945260450	00	0.00	N	5	-300
545	20220919	16550	17200	17200	16450	151671	2525905650	00	0.00	N	5	-650
546	20220916	17200	17400	17800	17000	180806	3128941150	00	0.00	N	5	-550
547	20220915	17750	18350	18600	17600	200717	3594825500	00	0.00	N	5	-450
548	20220914	18200	18100	18550	18000	307522	5606465050	00	0.00	N	5	-1000
549	20220913	19200	18850	19600	18700	404929	7766412650	00	0.00	N	2	1100
550	20220908	18100	17850	18250	17400	216686	3870350150	00	0.00	N	2	600
551	20220907	17500	18300	18300	17250	254522	4452685300	00	0.00	N	5	-1000
552	20220906	18500	18150	18600	18150	89027	1639350350	00	0.00	N	2	150
553	20220905	18350	18450	18800	17900	158802	2908945150	00	0.00	N	5	-300
554	20220902	18650	19400	19550	18450	214514	4041879800	00	0.00	N	5	-700
555	20220901	19350	19900	20050	19050	177020	3469199050	00	0.00	N	5	-700
556	20220831	20050	19500	20050	19200	221474	4374033000	00	0.00	N	2	350
557	20220830	19700	19200	20000	19200	281260	5506876900	00	0.00	N	2	700
558	20220829	19000	18350	19200	18300	255039	4771055450	00	0.00	N	5	-700
559	20220826	19700	20450	20500	19600	285424	5686138550	00	0.00	N	5	-500
560	20220825	20200	19800	20450	19550	341180	6861320150	00	0.00	N	2	550
561	20220824	19650	20000	20150	19400	347811	6856087100	00	0.00	N	5	-50
562	20220823	19700	20000	20500	19400	475131	9492694200	00	0.00	N	5	-400
563	20220822	20100	21150	21350	20000	619212	12783910500	00	0.00	N	5	-1700
564	20220819	21800	23600	23600	21700	762083	17170704100	00	0.00	N	5	-1800
565	20220818	23600	23200	24100	22600	926008	21626498850	00	0.00	N	5	-200
566	20220817	23800	23250	23850	22600	1267470	29559609550	00	0.00	N	2	600
567	20220816	23200	22100	23200	21900	1053906	23874472200	00	0.00	N	2	1150
568	20220812	22050	22450	22650	21750	453989	9988542650	00	0.00	N	5	-850
569	20220811	22900	22950	23700	22400	1099934	25242435450	00	0.00	N	2	600
570	20220810	22300	22500	23400	22100	1025260	23296861250	00	0.00	N	5	-750
571	20220809	23050	21800	24600	21650	4888441	113473948150	00	0.00	N	2	1550
572	20220808	21500	22450	22650	21150	1271909	27648963450	00	0.00	N	5	-1200
573	20220805	22700	22000	23250	21450	5298209	118022962000	00	0.00	N	2	350
574	20220804	22350	17550	22350	17400	4666548	96099432750	00	0.00	N	1	5150
575	20220803	17200	16550	17300	16350	221533	3766145250	00	0.00	N	2	650
576	20220802	16550	17100	17100	16300	181718	3016310250	00	0.00	N	5	-550
577	20220801	17100	17450	17450	16900	135033	2308485100	00	0.00	N	5	-400
578	20220729	17500	17450	17900	17050	244146	4254284000	00	0.00	N	2	200
579	20220728	17300	17750	17800	17100	174175	3025285500	00	0.00	N	2	150
580	20220727	17150	17800	18000	16950	294943	5088984500	00	0.00	N	5	-650
581	20220726	17800	18400	18400	17300	193826	3463401350	00	0.00	N	5	-600
582	20220725	18400	18350	19150	18300	262004	4877710050	00	0.00	N	2	100
583	20220722	18300	18800	19050	18050	243499	4498927350	00	0.00	N	5	-400
584	20220721	18700	18550	19450	18250	545665	10360836950	00	0.00	N	3	0
585	20220720	18700	18150	19500	18000	998734	18815224700	00	0.00	N	2	1200
586	20220719	17500	17750	17900	17250	218408	3819302800	00	0.00	N	2	50
587	20220718	17450	17300	17550	17050	190772	3306993100	00	0.00	N	2	550
588	20220715	16900	17700	17850	16800	233614	4014507800	00	0.00	N	5	-700
589	20220714	17600	17000	17700	16650	347290	5986339450	00	0.00	N	2	550
590	20220713	17050	16300	17400	16300	324920	5527184250	00	0.00	N	2	400
591	20220712	16650	17100	17150	16500	289825	4838994000	00	0.00	N	5	-700
592	20220711	17350	17750	17800	16900	400072	6898912950	00	0.00	N	5	-800
593	20220708	18150	18200	18950	17950	398070	7350670350	00	0.00	N	2	300
594	20220707	17850	18050	18600	17750	334900	6054887350	00	0.00	N	5	-50
595	20220706	17900	18750	19250	17750	595000	11084400250	00	0.00	N	5	-750
596	20220705	18650	18550	19400	18550	531313	10020310600	00	0.00	N	2	350
597	20220704	18300	19850	19950	17250	1157417	21670590650	00	0.00	N	5	-3000
598	20220701	21300	19850	21800	19350	1949078	40327828900	00	0.00	N	2	2100
599	20220630	19200	19700	20700	18200	1229958	24136313150	00	0.00	N	5	-200
600	20220629	19400	19100	21200	18350	3552695	71191413400	00	0.00	N	2	1300
601	20220628	18100	16400	18100	15600	1240380	21351053900	00	0.00	N	2	1750
602	20220627	16350	17350	17500	15650	607110	10006467850	00	0.00	N	5	-250
603	20220624	16600	15600	18100	15250	1533236	26084693800	00	0.00	N	2	1550
604	20220623	15050	16750	16850	14550	1022585	15796729350	00	0.00	N	5	-2950
605	20220622	18000	19450	19700	17700	444689	8277916200	00	0.00	N	5	-700
606	20220621	18700	18100	19000	17350	494453	9124363200	00	0.00	N	2	800
607	20220620	17900	20200	20300	17050	526383	9687020850	00	0.00	N	5	-2200
608	20220617	20100	19450	20850	18350	480586	9320410050	00	0.00	N	5	-150
609	20220616	20250	21850	22250	20100	472168	10080015950	00	0.00	N	5	-750
610	20220615	21000	22900	23500	20650	694527	15133789150	00	0.00	N	5	-1100
611	20220614	22100	22050	22450	19400	1178733	25001370450	00	0.00	N	5	-1400
612	20220613	23500	22450	24050	22300	738234	17195276200	00	0.00	N	2	50
613	20220610	23450	21500	23500	21300	1039395	23673227500	00	0.00	N	2	1500
614	20220609	21950	21700	22000	20550	437014	9297636600	00	0.00	N	5	-250
615	20220608	22200	22050	22300	21300	458986	10057634050	00	0.00	N	2	300
616	20220607	21900	21400	22000	20600	525605	11273666700	00	0.00	N	2	350
617	20220603	21550	20750	21800	20200	749089	15790543150	00	0.00	N	2	1050
618	20220602	20500	20850	20850	20000	596200	12098611900	00	0.00	N	5	-1150
619	20220531	21650	22550	22650	20700	698287	15028663650	00	0.00	N	5	-500
620	20220530	22150	22050	23000	21650	1594431	35564218600	00	0.00	N	2	800
621	20220527	21350	22900	23900	21350	2155770	48164070700	00	0.00	N	5	-2000
622	20220526	23350	24850	27300	22950	6488481	165098005300	00	0.00	N	2	50
623	20220525	23300	18750	23300	18100	6485237	135549329050	00	0.00	N	1	5350
624	20220524	17950	16700	19650	16200	4271558	76836611650	00	0.00	N	2	1450
625	20220523	16500	14100	17250	13350	3817437	61628116050	00	0.00	N	2	3200
626	20220520	13300	12750	13500	12700	163832	2158686200	00	0.00	N	2	500
627	20220519	12800	12500	13000	12300	197574	2493500850	00	0.00	N	5	-250
628	20220518	13050	13250	13650	13050	122940	1636926650	00	0.00	N	3	0
629	20220517	13050	13150	13450	12900	77787	1019377950	00	0.00	N	5	-100
630	20220516	13150	13300	14100	13100	164777	2231490400	00	0.00	N	2	150