KissMeData/086390/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	8340	8830	8930	8330	121728	1040749520	00	0.00	N	5	-490
3	20241129	8830	9160	9160	8780	114525	1014858120	00	0.00	N	5	-240
4	20241128	9070	8900	9110	8900	71044	642213480	00	0.00	N	2	100
5	20241127	8970	9390	9390	8950	136197	1230865710	00	0.00	N	5	-360
6	20241126	9330	9360	9530	9020	104843	964620820	00	0.00	N	5	-70
7	20241125	9400	9440	9620	9400	110997	1053508180	00	0.00	N	5	-30
8	20241122	9430	9400	9780	9400	49083	469173810	00	0.00	N	3	0
9	20241121	9430	9480	9670	9400	76863	729880320	00	0.00	N	5	-140
10	20241120	9570	9700	9890	9560	71704	691224730	00	0.00	N	5	-180
11	20241119	9750	9680	9890	9650	49354	483200600	00	0.00	N	2	10
12	20241118	9740	9930	10100	9670	134628	1325656450	00	0.00	N	5	-180
13	20241115	9920	9560	10000	9430	101554	985406660	00	0.00	N	2	210
14	20241114	9710	9750	10070	9690	132126	1301326080	00	0.00	N	5	-130
15	20241113	9840	9860	10130	9750	139949	1387127860	00	0.00	N	5	-100
16	20241112	9940	10570	10680	9910	191840	1956166670	00	0.00	N	5	-730
17	20241111	10670	10900	10900	10450	162152	1725845490	00	0.00	N	5	-230
18	20241108	10900	10710	11500	10500	362684	4027207270	00	0.00	N	2	190
19	20241107	10710	10320	10830	10200	109122	1151616370	00	0.00	N	2	300
20	20241106	10410	10910	10910	10410	155620	1666148720	00	0.00	N	5	-370
21	20241105	10780	10630	10860	10350	149810	1594960380	00	0.00	N	2	260
22	20241104	10520	10350	10890	10300	331059	3529728110	00	0.00	N	2	240
23	20241101	10280	10020	10560	9940	232489	2372535220	00	0.00	N	3	0
24	20241031	10280	9940	10900	9740	1027534	10808552170	00	0.00	N	2	400
25	20241030	9880	10150	10190	9760	107546	1069247610	00	0.00	N	5	-270
26	20241029	10150	9810	10290	9680	173476	1736273220	00	0.00	N	2	310
27	20241028	9840	10020	10250	9840	147235	1470155390	00	0.00	N	5	-320
28	20241025	10160	9980	10350	9760	206719	2071838630	00	0.00	N	2	160
29	20241024	10000	9870	10210	9820	206838	2069554180	00	0.00	N	5	-110
30	20241023	10110	9350	10500	9250	1266937	12764085470	00	0.00	N	2	660
31	20241022	9450	9010	10820	9010	3520446	35202028860	00	0.00	N	2	320
32	20241021	9130	9110	9480	9010	89792	832734220	00	0.00	N	5	-20
33	20241018	9150	9480	9480	9130	100429	923326560	00	0.00	N	5	-280
34	20241017	9430	9560	9650	9290	129801	1219721330	00	0.00	N	5	-90
35	20241016	9520	9490	9710	9330	174642	1661091730	00	0.00	N	5	-200
36	20241015	9720	9810	11290	9620	2645942	28003217320	00	0.00	N	3	0
37	20241014	9720	9590	9930	9300	99954	967977320	00	0.00	N	2	20
38	20241011	9700	9720	10020	9470	171186	1679339350	00	0.00	N	2	350
39	20241010	9350	9510	9610	9350	74808	706888680	00	0.00	N	5	-220
40	20241008	9570	9630	9800	9450	65607	628485580	00	0.00	N	5	-170
41	20241007	9740	9610	9770	9300	83796	806416720	00	0.00	N	2	140
42	20241004	9600	9660	9690	9490	81310	779142650	00	0.00	N	5	-60
43	20241002	9660	9150	9700	9050	107703	1016206210	00	0.00	N	2	300
44	20240930	9360	9580	9580	9350	71239	671976080	00	0.00	N	5	-230
45	20240927	9590	9610	9780	9530	78387	754704890	00	0.00	N	5	-10
46	20240926	9600	9440	9700	9350	119622	1144275700	00	0.00	N	2	350
47	20240925	9250	9130	9480	9130	109484	1025766040	00	0.00	N	2	30
48	20240924	9220	8890	9260	8890	99383	905450120	00	0.00	N	2	200
49	20240923	9020	8620	9850	8590	701293	6539805440	00	0.00	N	2	600
50	20240920	8420	8710	8950	8420	77717	670721520	00	0.00	N	5	-230
51	20240919	8650	8790	8840	8480	53410	460915120	00	0.00	N	5	-130
52	20240913	8780	8850	9040	8720	59406	525719460	00	0.00	N	5	-70
53	20240912	8850	8530	9070	8530	124791	1107548670	00	0.00	N	2	470
54	20240911	8380	8570	8610	8350	85789	724105740	00	0.00	N	5	-100
55	20240910	8480	8660	8900	8430	83861	719259420	00	0.00	N	5	-170
56	20240909	8650	8500	8800	8380	93550	805158700	00	0.00	N	5	-150
57	20240906	8800	9150	9190	8690	109853	973207560	00	0.00	N	5	-350
58	20240905	9150	9200	9480	8940	132078	1204690050	00	0.00	N	5	-80
59	20240904	9230	9200	9530	8600	206053	1880933100	00	0.00	N	5	-490
60	20240903	9720	9930	10090	9690	102854	1016119400	00	0.00	N	5	-300
61	20240902	10020	10250	10290	9950	49581	496762980	00	0.00	N	5	-230
62	20240830	10250	10150	10280	10100	32553	331354180	00	0.00	N	2	100
63	20240829	10150	10010	10200	9920	53448	536249680	00	0.00	N	5	-90
64	20240828	10240	10070	10330	10000	71189	722463830	00	0.00	N	2	70
65	20240827	10170	9810	10290	9810	35421	357121630	00	0.00	N	2	20
66	20240826	10150	10410	10600	10130	62389	642774920	00	0.00	N	5	-260
67	20240823	10410	10430	10540	10270	42278	439454290	00	0.00	N	5	-130
68	20240822	10540	10770	10770	10430	53892	569189960	00	0.00	N	5	-140
69	20240821	10680	10800	10850	10520	76450	812481090	00	0.00	N	5	-120
70	20240820	10800	10580	10880	10580	65199	701363280	00	0.00	N	2	260
71	20240819	10540	10770	10940	10540	92628	990569680	00	0.00	N	5	-240
72	20240816	10780	10600	10880	10600	130301	1399743070	00	0.00	N	2	110
73	20240814	10670	10650	10710	10510	135716	1437835900	00	0.00	N	2	260
74	20240813	10410	10590	10640	10210	91862	955116670	00	0.00	N	5	-30
75	20240812	10440	10600	10630	10350	115317	1212294560	00	0.00	N	2	230
76	20240809	10210	10210	10500	10120	175576	1804473040	00	0.00	N	2	280
77	20240808	9930	9620	10580	9520	402925	4003015020	00	0.00	N	2	220
78	20240807	9710	9420	9950	9410	168086	1635005760	00	0.00	N	2	110
79	20240806	9600	9320	10220	9320	395198	3832936140	00	0.00	N	2	200
80	20240805	9400	11100	11450	9170	491138	4951854190	00	0.00	N	5	-2050
81	20240802	11450	11740	11830	11350	178547	2048988920	00	0.00	N	5	-560
82	20240801	12010	12300	12350	12000	64821	785159310	00	0.00	N	5	-80
83	20240731	12090	11710	12090	11680	73443	874221660	00	0.00	N	2	310
84	20240730	11780	11910	12120	11730	76830	909283570	00	0.00	N	5	-270
85	20240729	12050	11980	12080	11830	92216	1101104300	00	0.00	N	2	90
86	20240726	11960	12100	12190	11950	128430	1548284780	00	0.00	N	5	-160
87	20240725	12120	12150	12270	11940	115363	1394636880	00	0.00	N	5	-280
88	20240724	12400	12490	12620	12320	79659	991835020	00	0.00	N	5	-100
89	20240723	12500	12610	12980	12500	91892	1156848340	00	0.00	N	5	-70
90	20240722	12570	12760	12780	12310	139114	1732567420	00	0.00	N	5	-130
91	20240719	12700	13000	13000	12700	93071	1189208810	00	0.00	N	5	-320
92	20240718	13020	12620	13030	12550	160809	2054313810	00	0.00	N	5	-50
93	20240717	13070	13650	13690	13040	273797	3620546200	00	0.00	N	5	-630
94	20240716	13700	13900	14110	13680	195688	2712303300	00	0.00	N	5	-40
95	20240715	13740	13670	13800	13510	76831	1049663790	00	0.00	N	5	-10
96	20240712	13750	13670	13810	13450	106353	1445559480	00	0.00	N	2	80
97	20240711	13670	13930	14040	13540	201208	2772195890	00	0.00	N	5	-210
98	20240710	13880	14050	14080	13670	168517	2330083400	00	0.00	N	5	-160
99	20240709	14040	14130	14280	14000	130271	1838807600	00	0.00	N	5	-90
100	20240708	14130	13950	14210	13840	126189	1766720330	00	0.00	N	2	130
101	20240705	14000	14270	14350	14000	130569	1843827070	00	0.00	N	5	-240
102	20240704	14240	14020	14310	13750	177282	2490836850	00	0.00	N	2	160
103	20240703	14080	14200	14700	13830	250434	3526744510	00	0.00	N	5	-100
104	20240702	14180	14400	14540	14100	103157	1469137190	00	0.00	N	5	-290
105	20240701	14470	14520	14600	14340	110403	1596661580	00	0.00	N	5	-130
106	20240628	14600	14320	14620	14200	185494	2686905040	00	0.00	N	2	280
107	20240627	14320	14250	14550	14190	128089	1840857590	00	0.00	N	5	-60
108	20240626	14380	13950	14430	13920	156123	2217252770	00	0.00	N	2	540
109	20240625	13840	13900	14000	13680	114478	1584450180	00	0.00	N	5	-60
110	20240624	13900	14220	14240	13870	153090	2138774720	00	0.00	N	5	-260
111	20240621	14160	14190	14330	13900	169195	2386321640	00	0.00	N	5	-40
112	20240620	14200	14360	14400	14070	160592	2280981990	00	0.00	N	5	-200
113	20240619	14400	14620	14770	14370	161715	2349443390	00	0.00	N	5	-120
114	20240618	14520	14340	14530	14120	218577	3131847790	00	0.00	N	2	180
115	20240617	14340	14190	14740	14040	294504	4253075260	00	0.00	N	2	200
116	20240614	14140	14640	14690	14140	297170	4247995850	00	0.00	N	5	-470
117	20240613	14610	14850	15220	14370	736295	10789192430	00	0.00	N	5	-100
118	20240612	14710	14810	15110	14360	290689	4319473290	00	0.00	N	5	-90
119	20240611	14800	15130	15210	14720	277725	4129678560	00	0.00	N	5	-180
120	20240610	14980	15000	15180	14800	237925	3560594690	00	0.00	N	2	30
121	20240607	14950	14800	15270	14700	366332	5513109850	00	0.00	N	2	200
122	20240605	14750	15100	15180	14600	488724	7239468890	00	0.00	N	5	-300
123	20240604	15050	15730	15970	14960	594427	9099708760	00	0.00	N	5	-600
124	20240603	15650	16080	16200	15560	548365	8676021000	00	0.00	N	5	-260
125	20240531	15910	16320	16530	15830	783176	12557151020	00	0.00	N	5	-550
126	20240530	16460	17130	17350	16060	1127846	18663460240	00	0.00	N	5	-940
127	20240529	17400	18240	18250	17220	1065118	18691268100	00	0.00	N	5	-840
128	20240528	18240	18840	19060	17850	1564014	28796822740	00	0.00	N	5	-490
129	20240527	18730	16730	19400	16730	9519541	176260178780	00	0.00	N	2	2030
130	20240524	16700	17200	17460	16630	1574153	26680497210	00	0.00	N	5	-910
131	20240523	17610	17430	19500	17290	11128685	204117366350	00	0.00	N	2	530
132	20240522	17080	17480	18040	16420	6656853	115086746120	00	0.00	N	2	110
133	20240521	16970	14050	17720	13990	13466406	226708070920	00	0.00	N	2	2900
134	20240520	14070	14280	14390	13940	120016	1691441840	00	0.00	N	5	-210
135	20240517	14280	14270	14520	14180	172450	2472737210	00	0.00	N	2	10
136	20240516	14270	13900	15280	13710	611659	8832778480	00	0.00	N	2	720
137	20240514	13550	13370	13650	13250	64534	871835190	00	0.00	N	2	180
138	20240513	13370	13570	13690	13360	90662	1219380110	00	0.00	N	5	-160
139	20240510	13530	13950	14080	13530	180328	2461918340	00	0.00	N	5	-420
140	20240509	13950	14300	14350	13950	116044	1637289590	00	0.00	N	5	-380
141	20240508	14330	14470	14510	14180	99765	1428624400	00	0.00	N	5	-140
142	20240507	14470	14590	14770	14440	130619	1905933760	00	0.00	N	2	120
143	20240503	14350	14490	14690	14300	97455	1404750250	00	0.00	N	3	0
144	20240502	14350	14380	14540	14240	86140	1238247240	00	0.00	N	5	-160
145	20240430	14510	14610	14750	14390	98651	1432846870	00	0.00	N	2	80
146	20240429	14430	14410	14600	14330	99275	1434063880	00	0.00	N	2	130
147	20240426	14300	14500	14820	14210	174658	2533592420	00	0.00	N	2	80
148	20240425	14220	14010	14730	13890	181664	2602804590	00	0.00	N	5	-20
149	20240424	14240	14330	14560	14210	157346	2258877070	00	0.00	N	2	340
150	20240423	13900	14860	14950	13900	244978	3517449910	00	0.00	N	5	-770
151	20240422	14670	15200	15390	14490	411998	6094215700	00	0.00	N	5	-850
152	20240419	15520	16270	16270	15280	420095	6583568090	00	0.00	N	5	-980
153	20240418	16500	15570	16550	15350	442474	7086084520	00	0.00	N	2	970
154	20240417	15530	14850	15950	14850	320917	5006731290	00	0.00	N	2	710
155	20240416	14820	14920	15190	14650	142380	2113045910	00	0.00	N	5	-400
156	20240415	15220	14700	15240	14560	181236	2679093770	00	0.00	N	2	150
157	20240412	15070	15320	15600	15060	146186	2240120730	00	0.00	N	5	-100
158	20240411	15170	14830	15400	14800	149732	2266759770	00	0.00	N	2	30
159	20240409	15140	15260	15590	15060	201684	3081519010	00	0.00	N	5	-110
160	20240408	15250	15260	15260	14750	222185	3323216270	00	0.00	N	2	160
161	20240405	15090	15130	15350	14810	196090	2953540420	00	0.00	N	5	-370
162	20240404	15460	15260	15780	15190	224647	3482632930	00	0.00	N	2	410
163	20240403	15050	16120	16130	15020	471056	7226481900	00	0.00	N	5	-1150
164	20240402	16200	16200	16740	15920	330250	5369787740	00	0.00	N	2	50
165	20240401	16150	16720	17050	15980	381382	6267796020	00	0.00	N	5	-510
166	20240329	16660	16280	17150	16280	516825	8694742900	00	0.00	N	2	420
167	20240328	16240	16140	16560	16010	272025	4439095580	00	0.00	N	2	240
168	20240327	16000	16290	16620	15980	247753	4024652340	00	0.00	N	5	-300
169	20240326	16300	15890	16420	15790	326308	5267168800	00	0.00	N	2	520
170	20240325	15780	15900	16130	15570	179636	2837639740	00	0.00	N	5	-140
171	20240322	15920	16150	16350	15880	203458	3265512540	00	0.00	N	5	-230
172	20240321	16150	16730	16950	16100	242142	3997811940	00	0.00	N	5	-380
173	20240320	16530	16140	16630	15990	238790	3904527360	00	0.00	N	2	280
174	20240319	16250	16450	16490	16020	240479	3901081330	00	0.00	N	5	-250
175	20240318	16500	16910	17010	16260	403900	6685057400	00	0.00	N	5	-570
176	20240315	17070	17740	17860	16350	660504	11223485030	00	0.00	N	5	-790
177	20240314	17860	17580	18450	17300	698661	12450470010	00	0.00	N	2	580
178	20240313	17280	17860	17950	17000	558626	9756127560	00	0.00	N	5	-370
179	20240312	17650	15570	17980	15120	2462026	42013087330	00	0.00	N	2	1920
180	20240311	15730	15250	15900	14520	641093	9669819880	00	0.00	N	2	310
181	20240308	15420	14210	15950	14160	1556539	23732352880	00	0.00	N	2	1290
182	20240307	14130	14150	14340	13790	296467	4189576460	00	0.00	N	2	80
183	20240306	14050	13850	14190	13680	184540	2577116350	00	0.00	N	2	150
184	20240305	13900	13580	14050	13400	207889	2855012990	00	0.00	N	2	360
185	20240304	13540	13380	13670	13340	133989	1814360560	00	0.00	N	2	350
186	20240229	13190	13280	13430	12920	141480	1855314960	00	0.00	N	5	-240
187	20240228	13430	13340	13720	13250	105122	1420685310	00	0.00	N	2	120
188	20240227	13310	13610	13810	13250	128022	1717089030	00	0.00	N	5	-410
189	20240226	13720	13760	14150	13720	102659	1424864620	00	0.00	N	5	-220
190	20240223	13940	14240	14240	13800	124085	1734410320	00	0.00	N	5	-80
191	20240222	14020	13810	14190	13810	139629	1954077620	00	0.00	N	2	310
192	20240221	13710	13450	13930	13400	135340	1855694500	00	0.00	N	2	140
193	20240220	13570	13640	13710	13510	73258	994987440	00	0.00	N	5	-70
194	20240219	13640	13640	13790	13550	76224	1039491250	00	0.00	N	3	0
195	20240216	13640	13850	13900	13590	103199	1409895770	00	0.00	N	5	-190
196	20240215	13830	13980	14160	13760	112821	1572510550	00	0.00	N	5	-10
197	20240214	13840	13350	13890	13250	127583	1729213940	00	0.00	N	2	220
198	20240213	13620	13650	13740	13510	149055	2034027380	00	0.00	N	2	70
199	20240208	13550	13360	13850	13300	226387	3084532430	00	0.00	N	2	160
200	20240207	13390	13510	13620	13270	125053	1674825110	00	0.00	N	5	-120
201	20240206	13510	13430	13720	13180	119470	1607125240	00	0.00	N	2	80
202	20240205	13430	13780	13780	13310	123905	1670701200	00	0.00	N	5	-350
203	20240202	13780	13540	14130	13540	145832	2024016950	00	0.00	N	2	340
204	20240201	13440	13590	13790	13370	205967	2787113050	00	0.00	N	5	-270
205	20240131	13710	14110	14150	13710	171790	2374544040	00	0.00	N	5	-540
206	20240130	14250	14470	14600	13950	170947	2422357870	00	0.00	N	5	-200
207	20240129	14450	14890	14970	14210	267094	3894695720	00	0.00	N	5	-250
208	20240126	14700	15060	15200	14620	259535	3845892600	00	0.00	N	5	-500
209	20240125	15200	14890	15230	14610	402886	6027660870	00	0.00	N	2	360
210	20240124	14840	14310	15100	14310	676797	9960406760	00	0.00	N	2	570
211	20240123	14270	14240	14350	14080	156820	2226031500	00	0.00	N	2	170
212	20240122	14100	14310	14400	14000	193492	2747373820	00	0.00	N	2	40
213	20240119	14060	14000	14180	13840	255755	3591765980	00	0.00	N	2	270
214	20240118	13790	13300	13790	13190	247716	3355589050	00	0.00	N	2	440
215	20240117	13350	14500	16240	13210	1503035	21797363370	00	0.00	N	5	-270
216	20240116	13620	14500	14500	13580	274502	3796982630	00	0.00	N	5	-520
217	20240115	14140	14010	14250	13780	214194	3003526850	00	0.00	N	2	240
218	20240112	13900	14120	14300	13890	86430	1208194370	00	0.00	N	5	-230
219	20240111	14130	14210	14270	13720	161158	2255008160	00	0.00	N	5	-20
220	20240110	14150	14320	14440	14130	125491	1789183180	00	0.00	N	5	-160
221	20240109	14310	14250	14620	14070	230045	3312148300	00	0.00	N	2	240
222	20240108	14070	14690	14700	13980	216741	3069559520	00	0.00	N	5	-320
223	20240105	14390	13650	14450	13470	346869	4898420370	00	0.00	N	2	720
224	20240104	13670	13570	13950	13540	137238	1883980000	00	0.00	N	5	-40
225	20240103	13710	13430	13710	13230	145865	1959404440	00	0.00	N	2	40
226	20240102	13670	13090	13710	13090	121083	1633624900	00	0.00	N	2	280
227	20231228	13390	13300	13430	13190	63209	842484870	00	0.00	N	2	40
228	20231227	13350	13070	13490	13070	115172	1534959040	02	0.00	N	2	180
229	20231226	13170	13170	13180	12910	90276	1180531850	00	0.00	N	2	110
230	20231222	13060	13130	13450	12980	195690	2580179130	00	0.00	N	2	90
231	20231221	12970	12730	12980	12650	127002	1627849210	00	0.00	N	2	140
232	20231220	12830	12740	12930	12680	117703	1508181800	00	0.00	N	2	140
233	20231219	12690	12440	12870	12390	115494	1457865340	00	0.00	N	2	180
234	20231218	12510	12450	12720	12370	96298	1207659810	00	0.00	N	2	140
235	20231215	12370	12750	12880	12370	158810	1997604640	00	0.00	N	5	-360
236	20231214	12730	12820	12880	12510	171926	2183346380	00	0.00	N	2	180
237	20231213	12550	12310	12770	12230	227933	2861702070	00	0.00	N	2	350
238	20231212	12200	12090	12290	12050	111973	1367497930	00	0.00	N	2	170
239	20231211	12030	11850	12280	11810	93175	1117970880	00	0.00	N	2	180
240	20231208	11850	11700	12000	11650	78044	926231870	00	0.00	N	2	330
241	20231207	11520	11610	11670	11450	61748	713133120	00	0.00	N	5	-90
242	20231206	11610	11580	11750	11540	53692	626007360	00	0.00	N	2	50
243	20231205	11560	11820	11910	11550	125006	1467029140	00	0.00	N	5	-360
244	20231204	11920	12580	12580	11920	149978	1813927800	00	0.00	N	5	-510
245	20231201	12430	12370	12560	12320	71961	895701480	00	0.00	N	3	0
246	20231130	12430	12250	12480	12160	79794	981175530	00	0.00	N	2	170
247	20231129	12260	12380	12390	12150	81089	994471070	00	0.00	N	5	-120
248	20231128	12380	12270	12710	12270	119170	1485200010	00	0.00	N	2	60
249	20231127	12320	12360	12530	12200	81983	1014444020	00	0.00	N	2	30
250	20231124	12290	12190	12580	12160	92446	1145894280	00	0.00	N	3	0
251	20231123	12290	12370	12400	12000	115523	1407647890	00	0.00	N	5	-80
252	20231122	12370	12280	12410	12170	58211	715875560	00	0.00	N	2	100
253	20231121	12270	12280	12480	12210	86217	1064610900	00	0.00	N	2	70
254	20231120	12200	12120	12430	12120	63490	780942360	00	0.00	N	3	0
255	20231117	12200	12300	12660	12030	134162	1650516390	00	0.00	N	5	-240
256	20231116	12440	11860	12450	11860	112593	1367403270	00	0.00	N	2	400
257	20231115	12040	11700	12260	11700	269015	3240312120	00	0.00	N	2	640
258	20231114	11400	11310	11460	11260	36461	415158850	00	0.00	N	2	160
259	20231113	11240	11780	11780	11140	88964	1006138040	00	0.00	N	5	-290
260	20231110	11530	11450	11590	11280	52021	595683740	00	0.00	N	5	-100
261	20231109	11630	11670	11810	11520	60660	706150150	00	0.00	N	5	-40
262	20231108	11670	11780	11930	11630	85358	1006628430	00	0.00	N	2	20
263	20231107	11650	12000	12050	11620	153360	1806939960	00	0.00	N	5	-350
264	20231106	12000	11790	12000	11450	184116	2158958040	00	0.00	N	2	550
265	20231103	11450	11400	11520	11160	110856	1257144080	00	0.00	N	2	130
266	20231102	11320	11080	11410	11020	138620	1557963130	00	0.00	N	2	540
267	20231101	10780	11040	11170	10610	133136	1446229770	00	0.00	N	5	-150
268	20231031	10930	11270	11350	10900	103018	1136407480	00	0.00	N	5	-280
269	20231030	11210	11310	11450	11160	76521	865977990	00	0.00	N	3	0
270	20231027	11210	11410	11510	11090	128397	1444805520	00	0.00	N	5	-80
271	20231026	11290	11170	11440	11170	87792	991453720	00	0.00	N	5	-290
272	20231025	11580	11730	11730	11440	71533	827745050	00	0.00	N	5	-70
273	20231024	11650	11350	11650	11330	92479	1067356900	00	0.00	N	2	300
274	20231023	11350	11100	11580	11100	86382	986006230	00	0.00	N	2	60
275	20231020	11290	11300	11420	10930	179487	2008316720	00	0.00	N	5	-130
276	20231019	11420	11810	11870	11330	170718	1957612270	00	0.00	N	5	-640
277	20231018	12060	11880	12240	11630	140357	1666973860	00	0.00	N	2	160
278	20231017	11900	11730	12020	11730	69379	824962240	00	0.00	N	2	200
279	20231016	11700	11700	11880	11460	82084	950728500	00	0.00	N	5	-90
280	20231013	11790	11720	11890	11610	65457	767753600	00	0.00	N	5	-40
281	20231012	11830	11680	11880	11660	70671	832642580	00	0.00	N	2	170
282	20231011	11660	11350	11860	11350	98311	1153046890	00	0.00	N	2	360
283	20231010	11300	11750	11950	11300	120973	1405575570	00	0.00	N	5	-340
284	20231006	11640	11360	11720	11360	80395	929750620	00	0.00	N	2	200
285	20231005	11440	11500	11770	11400	135356	1569184140	00	0.00	N	5	-60
286	20231004	11500	11760	11960	11430	166404	1921586780	00	0.00	N	5	-460
287	20230927	11960	11930	12100	11740	128289	1522386890	00	0.00	N	5	-20
288	20230926	11980	12200	12250	11830	108631	1297443710	00	0.00	N	5	-140
289	20230925	12120	12060	12250	11920	82973	1001258920	00	0.00	N	2	20
290	20230922	12100	12100	12320	12010	170474	2066858430	00	0.00	N	5	-240
291	20230921	12340	12620	12680	12080	211234	2598026080	00	0.00	N	5	-460
292	20230920	12800	12850	12930	12450	129999	1649472430	00	0.00	N	2	70
293	20230919	12730	13150	13180	12670	169929	2190353050	00	0.00	N	5	-260
294	20230918	12990	13190	13210	12900	205772	2682792330	00	0.00	N	5	-440
295	20230915	13430	13930	14170	13250	333990	4499819300	00	0.00	N	5	-470
296	20230914	13900	13660	14200	13520	496088	6900294250	00	0.00	N	2	450
297	20230913	13450	13540	13780	13320	170296	2290988870	00	0.00	N	5	-90
298	20230912	13540	13670	13720	13360	124243	1674870430	00	0.00	N	5	-10
299	20230911	13550	14090	14090	13380	206165	2796220480	00	0.00	N	5	-480
300	20230908	14030	13970	14150	13830	110510	1543245850	00	0.00	N	2	60
301	20230907	13970	13890	14210	13890	146700	2064250620	00	0.00	N	2	60
302	20230906	13910	14160	14280	13900	166888	2340386900	00	0.00	N	5	-290
303	20230905	14200	14100	14460	14030	143285	2040152560	00	0.00	N	5	-40
304	20230904	14240	14430	14440	14000	156275	2221025210	00	0.00	N	5	-10
305	20230901	14250	13970	14290	13860	266205	3770734180	00	0.00	N	2	350
306	20230831	13900	13740	14080	13660	166389	2317597770	00	0.00	N	2	170
307	20230830	13730	13600	14050	13560	180292	2495418040	00	0.00	N	2	240
308	20230829	13490	13390	13600	13000	124188	1675051610	00	0.00	N	2	160
309	20230828	13330	13550	13700	13220	103777	1393820600	00	0.00	N	5	-40
310	20230825	13370	13690	13690	13100	225569	3021254170	00	0.00	N	5	-510
311	20230824	13880	14130	14340	13830	179070	2523967740	00	0.00	N	5	-70
312	20230823	13950	13840	14030	13500	129445	1785962750	00	0.00	N	2	20
313	20230822	13930	13970	14300	13860	128095	1794110590	00	0.00	N	5	-40
314	20230821	13970	13860	14350	13820	200023	2821854130	00	0.00	N	2	260
315	20230818	13710	13810	14080	13440	216175	2964704820	00	0.00	N	5	-350
316	20230817	14060	14030	14240	13900	230904	3245433910	00	0.00	N	5	-270
317	20230816	14330	13750	14630	13710	604834	8580928160	00	0.00	N	2	830
318	20230814	13500	13530	13730	13240	149215	2014427680	00	0.00	N	5	-10
319	20230811	13510	13710	13910	13500	156865	2149311040	00	0.00	N	5	-190
320	20230810	13700	13700	13820	13360	247493	3363800670	00	0.00	N	3	0
321	20230809	13700	13160	14960	13160	782263	10945754750	00	0.00	N	2	560
322	20230808	13140	13590	13770	13020	251043	3340644500	00	0.00	N	5	-330
323	20230807	13470	13320	13820	13100	232047	3109754040	00	0.00	N	2	90
324	20230804	13380	13500	13690	13370	249931	3364175580	00	0.00	N	5	-600
325	20230803	13980	14680	14930	13780	875853	12448074590	00	0.00	N	5	-1010
326	20230802	14990	14300	17190	13860	3670572	57504767090	00	0.00	N	2	1010
327	20230801	13980	13790	14010	13700	161753	2238825700	00	0.00	N	2	60
328	20230731	13920	13970	14090	13700	113869	1581661750	00	0.00	N	2	30
329	20230728	13890	13680	14040	13540	201887	2793329250	00	0.00	N	2	440
330	20230727	13450	13040	13550	12980	183748	2451360300	00	0.00	N	2	410
331	20230726	13040	13420	13710	12880	339331	4449229800	00	0.00	N	5	-460
332	20230725	13500	13810	14040	13250	202759	2758903750	00	0.00	N	5	-310
333	20230724	13810	14030	14030	13500	211329	2895974240	00	0.00	N	5	-110
334	20230721	13920	14510	14580	13710	493124	6884499450	00	0.00	N	5	-900
335	20230720	14820	14480	15040	14160	303804	4460593000	00	0.00	N	2	310
336	20230719	14510	14710	14950	14150	173078	2500235800	00	0.00	N	5	-200
337	20230718	14710	14600	14950	14260	182997	2676232730	00	0.00	N	2	130
338	20230717	14580	14480	14870	14000	257215	3743298110	00	0.00	N	2	80
339	20230714	14500	14610	15110	14440	229966	3394233270	00	0.00	N	5	-80
340	20230713	14580	14590	14840	14450	83077	1215247230	00	0.00	N	2	60
341	20230712	14520	14300	14520	14120	75012	1079154000	00	0.00	N	2	220
342	20230711	14300	13940	14300	13940	94804	1345325080	00	0.00	N	2	550
343	20230710	13750	14170	14280	13750	150836	2100641740	00	0.00	N	5	-420
344	20230707	14170	14290	14400	14000	129642	1835195560	00	0.00	N	5	-100
345	20230706	14270	14910	14950	14230	192183	2792495530	00	0.00	N	5	-820
346	20230705	15090	15280	15400	15000	169826	2580356220	00	0.00	N	5	-170
347	20230704	15260	15050	15350	14800	154132	2331459260	00	0.00	N	2	150
348	20230703	15110	15100	15350	14970	165624	2510826920	00	0.00	N	2	110
349	20230630	15000	15040	15130	14560	127779	1902583650	00	0.00	N	5	-40
350	20230629	15040	14960	15210	14800	168141	2522873740	00	0.00	N	2	230
351	20230628	14810	14750	14900	14480	138442	2033059260	00	0.00	N	2	120
352	20230627	14690	14690	14790	14400	94339	1376149710	00	0.00	N	5	-140
353	20230626	14830	14600	14880	14300	118233	1735185010	00	0.00	N	2	230
354	20230623	14600	14430	14850	14430	176320	2586673400	00	0.00	N	2	260
355	20230622	14340	14610	14830	14290	124997	1813043640	00	0.00	N	5	-310
356	20230621	14650	15530	15620	14640	343442	5143895170	00	0.00	N	5	-960
357	20230620	15610	14920	15630	14630	289418	4393940580	00	0.00	N	2	620
358	20230619	14990	14790	15000	14500	141507	2096026370	00	0.00	N	2	180
359	20230616	14810	14830	14950	14300	305219	4500259210	00	0.00	N	2	120
360	20230615	14690	14250	14920	14250	291990	4270695850	00	0.00	N	2	460
361	20230614	14230	14850	14850	14030	281829	4047415260	00	0.00	N	5	-550
362	20230613	14780	14520	14930	14500	205975	3051329180	00	0.00	N	2	260
363	20230612	14520	14750	14780	14270	174806	2523623910	00	0.00	N	5	-210
364	20230609	14730	14440	14730	14310	182250	2659924920	00	0.00	N	2	300
365	20230608	14430	14290	14470	14120	153724	2197945420	00	0.00	N	5	-70
366	20230607	14500	14310	14500	14220	186910	2682344950	00	0.00	N	2	40
367	20230605	14460	14200	14470	14140	98415	1407124760	00	0.00	N	2	100
368	20230602	14360	14680	14770	14220	200221	2879280350	00	0.00	N	5	-230
369	20230601	14590	14460	14590	14210	143136	2057078740	00	0.00	N	5	-50
370	20230531	14640	14980	15130	14480	360320	5304345260	00	0.00	N	5	-490
371	20230530	15130	14550	15130	14320	391565	5810806620	00	0.00	N	2	850
372	20230526	14280	14250	14580	14160	199862	2867653910	00	0.00	N	2	40
373	20230525	14240	14500	14770	14050	220782	3168509610	00	0.00	N	2	10
374	20230524	14230	14190	14300	13920	105131	1488643250	00	0.00	N	5	-70
375	20230523	14300	14570	14570	14060	209577	2979304430	00	0.00	N	5	-270
376	20230522	14570	14650	14800	14260	316002	4589701180	00	0.00	N	2	20
377	20230519	14550	13780	14590	13710	598053	8531783920	00	0.00	N	2	910
378	20230518	13640	13280	13800	13260	250408	3409696180	00	0.00	N	2	420
379	20230517	13220	13200	13470	13100	200466	2663119960	00	0.00	N	2	200
380	20230516	13020	12900	13380	12900	345608	4540593010	00	0.00	N	2	250
381	20230515	12770	13850	14910	12640	1347400	18378178630	00	0.00	N	5	-280
382	20230512	13050	13110	13110	12800	94497	1227175400	00	0.00	N	2	20
383	20230511	13030	13510	13510	13010	138844	1831591100	00	0.00	N	5	-340
384	20230510	13370	13130	13540	12900	195738	2612202920	00	0.00	N	2	310
385	20230509	13060	13300	13340	12870	165641	2165160360	00	0.00	N	5	-240
386	20230508	13300	13200	13370	13090	109890	1455372380	00	0.00	N	2	260
387	20230504	13040	13520	13520	12940	221344	2905641610	00	0.00	N	5	-480
388	20230503	13520	12860	13710	12770	445067	5958235100	00	0.00	N	2	700
389	20230502	12820	12090	12900	12050	206935	2604088690	00	0.00	N	2	680
390	20230428	12140	12340	12400	12140	88668	1084661610	00	0.00	N	5	-70
391	20230427	12210	12160	12330	11960	100945	1227659970	00	0.00	N	2	30
392	20230426	12180	12170	12600	12100	162808	2009253180	00	0.00	N	5	-10
393	20230425	12190	12240	12500	11930	156596	1892002560	00	0.00	N	5	-100
394	20230424	12290	12600	12600	12180	166103	2040640010	00	0.00	N	5	-310
395	20230421	12600	12610	12840	12420	149066	1875838860	00	0.00	N	3	0
396	20230420	12600	13020	13030	12570	162806	2075301230	00	0.00	N	5	-340
397	20230419	12940	12930	13220	12890	117002	1521130080	00	0.00	N	2	10
398	20230418	12930	13270	13350	12850	173692	2252985660	00	0.00	N	5	-420
399	20230417	13350	13260	13350	12960	178307	2340909850	00	0.00	N	5	-80
400	20230414	13430	13560	13740	13240	214519	2865338810	00	0.00	N	5	-90
401	20230413	13520	13400	13560	13200	131884	1766702520	00	0.00	N	2	10
402	20230412	13510	13750	13920	13510	188313	2563183100	00	0.00	N	5	-420
403	20230411	13930	13320	13950	13320	262578	3609050620	00	0.00	N	2	630
404	20230410	13300	13850	13900	13120	231136	3093081490	00	0.00	N	5	-490
405	20230407	13790	13000	13850	13000	247804	3365800800	00	0.00	N	2	820
406	20230406	12970	13140	13140	12700	150628	1943113960	00	0.00	N	5	-310
407	20230405	13280	13370	13550	13150	120039	1594682270	00	0.00	N	5	-90
408	20230404	13370	13250	13610	13250	170921	2286054850	00	0.00	N	3	0
409	20230403	13370	14110	14110	13140	295569	3969065510	00	0.00	N	5	-710
410	20230331	14080	14240	14330	13830	308286	4337511320	00	0.00	N	2	150
411	20230330	13930	13970	14340	13690	439790	6150771960	00	0.00	N	2	370
412	20230329	13560	13190	13560	12800	275269	3644614320	00	0.00	N	2	600
413	20230328	12960	12540	12960	12500	235332	3015822670	00	0.00	N	2	310
414	20230327	12650	12650	12760	12270	208274	2615146570	00	0.00	N	2	40
415	20230324	12610	11960	12650	11820	384070	4734634510	00	0.00	N	2	720
416	20230323	11890	11700	11970	11600	127372	1506968110	00	0.00	N	2	80
417	20230322	11810	11900	12100	11630	115368	1364361540	00	0.00	N	2	40
418	20230321	11770	11790	11890	11460	131058	1529166500	00	0.00	N	2	120
419	20230320	11650	11450	11680	11330	94275	1088863390	00	0.00	N	2	180
420	20230317	11470	11200	11690	11200	181716	2099965230	00	0.00	N	2	470
421	20230316	11000	10800	11030	10540	127487	1383416850	00	0.00	N	2	230
422	20230315	10770	10980	11100	10700	140365	1522288230	00	0.00	N	2	20
423	20230314	10750	11180	11180	10720	216196	2344983280	00	0.00	N	5	-640
424	20230313	11390	11210	11460	11120	123423	1395155600	00	0.00	N	5	-10
425	20230310	11400	11600	11600	11310	171908	1962343680	00	0.00	N	5	-400
426	20230309	11800	11840	12100	11550	128734	1506328710	00	0.00	N	2	100
427	20230308	11700	11770	11830	11510	100666	1170411000	00	0.00	N	5	-160
428	20230307	11860	11830	11930	11560	148957	1744752000	00	0.00	N	5	-100
429	20230306	11960	11800	12010	11600	133159	1572011160	00	0.00	N	2	140
430	20230303	11820	12030	12140	11780	150165	1782159770	00	0.00	N	5	-250
431	20230302	12070	12570	12730	12030	138577	1687469450	00	0.00	N	5	-490
432	20230228	12560	12460	12700	12380	81616	1025671750	00	0.00	N	2	110
433	20230227	12450	12200	12450	11970	92759	1133331460	00	0.00	N	2	90
434	20230224	12360	12750	12880	12200	137639	1714097400	00	0.00	N	5	-360
435	20230223	12720	12720	12870	12550	87213	1107941170	00	0.00	N	3	0
436	20230222	12720	12870	12870	12550	145504	1845027930	00	0.00	N	5	-420
437	20230221	13140	12990	13200	12770	168595	2176390880	00	0.00	N	2	10
438	20230220	13130	12930	13240	12620	139931	1819598640	00	0.00	N	2	210
439	20230217	12920	13140	13200	12790	156288	2026919680	00	0.00	N	5	-440
440	20230216	13360	13160	13700	13160	207554	2785179380	00	0.00	N	2	200
441	20230215	13160	13400	13520	13060	213247	2829290420	00	0.00	N	5	-200
442	20230214	13360	12730	13450	12710	397216	5237106550	00	0.00	N	2	880
443	20230213	12480	12500	12550	12170	121881	1513755870	00	0.00	N	5	-60
444	20230210	12540	12850	12850	12490	107921	1356657570	00	0.00	N	5	-320
445	20230209	12860	12700	12860	12570	74188	943640610	00	0.00	N	2	20
446	20230208	12840	12890	12970	12780	90749	1166469070	00	0.00	N	2	100
447	20230207	12740	12440	12830	12440	126218	1602476730	00	0.00	N	2	100
448	20230206	12640	12730	12840	12430	114335	1438969010	00	0.00	N	5	-190
449	20230203	12830	12880	12890	12660	128711	1640563430	00	0.00	N	5	-40
450	20230202	12870	12860	13180	12700	211255	2722141750	00	0.00	N	2	330
451	20230201	12540	12470	12850	12450	142598	1800228020	00	0.00	N	2	70
452	20230131	12470	12560	12580	12270	172326	2138717290	00	0.00	N	5	-150
453	20230130	12620	12650	12790	12190	238592	2973248760	00	0.00	N	2	70
454	20230127	12550	12000	12650	11870	222762	2741471400	00	0.00	N	2	550
455	20230126	12000	11800	12010	11610	152470	1795068600	00	0.00	N	2	250
456	20230125	11750	11600	11850	11550	147465	1723947970	00	0.00	N	2	350
457	20230120	11400	11300	11550	11250	115570	1315330750	00	0.00	N	2	100
458	20230119	11300	11300	11550	11150	137247	1551190600	00	0.00	N	5	-200
459	20230118	11500	11200	11500	11050	131060	1472627000	00	0.00	N	2	150
460	20230117	11350	11500	11550	11100	137947	1552491100	00	0.00	N	5	-200
461	20230116	11550	11200	11700	11150	193767	2220923950	00	0.00	N	2	350
462	20230113	11200	11350	11500	11000	170910	1914676850	00	0.00	N	5	-100
463	20230112	11300	11400	11450	11150	186950	2109477000	00	0.00	N	2	100
464	20230111	11200	11100	11350	11050	168339	1881425950	00	0.00	N	2	200
465	20230110	11000	11050	11200	10850	152544	1673908950	00	0.00	N	5	-150
466	20230109	11150	10950	11350	10900	205340	2277153850	00	0.00	N	2	300
467	20230106	10850	10550	11050	10450	155348	1686774050	00	0.00	N	2	250
468	20230105	10600	10650	10900	10350	178024	1879178100	00	0.00	N	2	50
469	20230104	10550	10350	10850	10100	286346	3038583100	00	0.00	N	2	250
470	20230103	10300	10050	10750	10000	517108	5383617200	00	0.00	N	2	200
471	20230102	10100	10750	10850	10050	176250	1816249750	00	0.00	N	5	-400
472	20221229	10500	10900	11000	10350	179845	1900370750	00	0.00	N	5	-500
473	20221228	11000	11500	11600	10950	151143	1679058550	02	0.00	N	5	-650
474	20221227	11650	11400	12000	11400	158994	1859818850	00	0.00	N	2	100
475	20221226	11550	11150	11650	10900	172585	1972026950	00	0.00	N	2	400
476	20221223	11150	11650	11650	11150	191365	2160035000	00	0.00	N	5	-800
477	20221222	11950	11900	11950	11650	108644	1284405200	00	0.00	N	2	300
478	20221221	11650	11650	11750	11400	93265	1078667950	00	0.00	N	2	50
479	20221220	11600	11950	12100	11550	101711	1194449700	00	0.00	N	5	-500
480	20221219	12100	12250	12300	12000	80299	970292350	00	0.00	N	5	-150
481	20221216	12250	12300	12550	12200	87886	1085178000	00	0.00	N	5	-450
482	20221215	12700	12700	12850	12450	76842	973492500	00	0.00	N	3	0
483	20221214	12700	12350	12850	12300	151849	1930235000	00	0.00	N	2	400
484	20221213	12300	12600	12800	12250	98580	1223333150	00	0.00	N	5	-250
485	20221212	12550	12550	12900	12300	153815	1932824450	00	0.00	N	5	-100
486	20221209	12650	12650	13050	12550	168641	2151258000	00	0.00	N	2	200
487	20221208	12450	12650	12800	12450	123739	1555545150	00	0.00	N	5	-100
488	20221207	12550	12650	12800	12550	78562	994582550	00	0.00	N	5	-350
489	20221206	12900	12950	13000	12700	120717	1547837150	00	0.00	N	5	-350
490	20221205	13250	13150	13350	13050	73566	970898900	00	0.00	N	2	100
491	20221202	13150	13150	13250	13000	78585	1030561700	00	0.00	N	5	-150
492	20221201	13300	13150	13500	13050	135695	1806089350	00	0.00	N	2	400
493	20221130	12900	13000	13150	12750	377018	4858957400	00	0.00	N	5	-200
494	20221129	13100	12950	13150	12750	98645	1280592850	00	0.00	N	2	100
495	20221128	13000	13750	13750	12800	167992	2194532800	00	0.00	N	5	-800
496	20221125	13800	13700	14000	13450	98204	1347482100	00	0.00	N	2	50
497	20221124	13750	13300	13950	13200	117410	1597902700	00	0.00	N	2	450
498	20221123	13300	13250	13400	12850	109448	1432241450	00	0.00	N	2	350
499	20221122	12950	13150	13400	12650	221135	2845720650	00	0.00	N	5	-450
500	20221121	13400	13900	14050	13300	109797	1486545700	00	0.00	N	5	-600
501	20221118	14000	14250	14600	13950	111888	1598477750	00	0.00	N	5	-250
502	20221117	14250	14350	14450	14100	106383	1516835200	00	0.00	N	5	-450
503	20221116	14700	14500	14850	13900	203514	2926696250	00	0.00	N	2	250
504	20221115	14450	13650	14450	13650	124581	1764475800	00	0.00	N	2	600
505	20221114	13850	14050	14100	13750	95260	1324346400	00	0.00	N	5	-200
506	20221111	14050	13950	14450	13850	214736	3011249900	00	0.00	N	2	700
507	20221110	13350	13750	13750	13150	151582	2036354100	00	0.00	N	5	-700
508	20221109	14050	14100	14200	13700	115343	1614786900	00	0.00	N	2	250
509	20221108	13800	13450	14050	13450	106738	1468497950	00	0.00	N	2	450
510	20221107	13350	13050	13450	13000	81883	1085711600	00	0.00	N	2	300
511	20221104	13050	12750	13400	12250	195985	2515908100	00	0.00	N	2	350
512	20221103	12700	12600	12900	12450	62602	797057850	00	0.00	N	5	-200
513	20221102	12900	13050	13050	12700	62073	798043150	00	0.00	N	5	-150
514	20221101	13050	12600	13450	12550	123219	1607326350	00	0.00	N	2	300
515	20221031	12750	12700	12900	12500	95555	1211834300	00	0.00	N	2	250
516	20221028	12500	12800	12900	12450	91487	1154457100	00	0.00	N	5	-500
517	20221027	13000	12950	13200	12750	101052	1305588050	00	0.00	N	2	100
518	20221026	12900	13400	13450	12800	120951	1569578900	00	0.00	N	5	-650
519	20221025	13550	13250	13600	13150	66129	887012350	00	0.00	N	2	300
520	20221024	13250	13100	13650	13100	95708	1277929600	00	0.00	N	2	400
521	20221021	12850	12900	13200	12700	74066	959900000	00	0.00	N	5	-50
522	20221020	12900	13150	13250	12850	71971	937237500	00	0.00	N	5	-400
523	20221019	13300	13800	13850	13250	76554	1035422150	00	0.00	N	5	-450
524	20221018	13750	13900	13900	13350	80822	1105995500	00	0.00	N	2	350
525	20221017	13400	13350	13600	13000	165471	2217007500	00	0.00	N	5	-300
526	20221014	13700	12900	13850	12850	150369	2021309050	00	0.00	N	2	1100
527	20221013	12600	13400	13400	12500	145862	1854292650	00	0.00	N	5	-850
528	20221012	13450	13550	13700	13150	82830	1110450200	00	0.00	N	5	-100
529	20221011	13550	14250	14250	13550	114613	1571840450	00	0.00	N	5	-950
530	20221007	14500	14400	15000	14350	81439	1192263200	00	0.00	N	5	-250
531	20221006	14750	14350	14850	14300	70334	1031753700	00	0.00	N	2	550
532	20221005	14200	15150	15150	14200	107997	1559280800	00	0.00	N	5	-600
533	20221004	14800	14300	14800	14300	72184	1053133400	00	0.00	N	2	850
534	20220930	13950	13550	14250	13500	204326	2834885300	00	0.00	N	2	150
535	20220929	13800	14450	14700	13800	116081	1653772300	00	0.00	N	5	-450
536	20220928	14250	14750	14950	13700	204798	2949489800	00	0.00	N	5	-600
537	20220927	14850	14700	15350	14300	176281	2596279850	00	0.00	N	5	-50
538	20220926	14900	15450	15800	14850	149873	2278255350	00	0.00	N	5	-950
539	20220923	15850	16600	16800	15750	189356	3027924350	00	0.00	N	5	-950
540	20220922	16800	17050	17300	16500	171463	2869751600	00	0.00	N	5	-650
541	20220921	17450	17200	17950	17200	90718	1593675700	00	0.00	N	5	-100
542	20220920	17550	17100	17750	17100	100252	1754629400	00	0.00	N	2	500
543	20220919	17050	17000	17300	16650	133325	2274408500	00	0.00	N	2	250
544	20220916	16800	17350	17350	16800	171823	2924618200	00	0.00	N	5	-750
545	20220915	17550	17850	18050	17450	93061	1641455350	00	0.00	N	5	-100
546	20220914	17650	17750	17900	17450	116252	2057392450	00	0.00	N	5	-800
547	20220913	18450	17600	18600	17600	101746	1858491350	00	0.00	N	2	950
548	20220908	17500	17500	18050	17500	148215	2602782600	00	0.00	N	2	200
549	20220907	17300	18000	18050	17250	99191	1737714800	00	0.00	N	5	-750
550	20220906	18050	18000	18600	17850	77456	1403395150	00	0.00	N	2	250
551	20220905	17800	17750	18400	17600	88241	1578260800	00	0.00	N	5	-200
552	20220902	18000	18650	18750	17900	109178	1988307750	00	0.00	N	5	-450
553	20220901	18450	19100	19300	18450	114210	2143677050	00	0.00	N	5	-1000
554	20220831	19450	19050	19550	18950	82143	1588882450	00	0.00	N	2	250
555	20220830	19200	19050	19350	18800	86437	1653439900	00	0.00	N	2	150
556	20220829	19050	18500	19150	18500	117342	2205423850	00	0.00	N	5	-350
557	20220826	19400	19350	19750	18950	131939	2557889050	00	0.00	N	2	200
558	20220825	19200	18600	19250	18450	104339	1980448800	00	0.00	N	2	700
559	20220824	18500	18350	18500	18050	60408	1109334350	00	0.00	N	2	250
560	20220823	18250	18600	18850	18200	131539	2427638400	00	0.00	N	5	-500
561	20220822	18750	18850	19300	18350	145768	2740801550	00	0.00	N	5	-200
562	20220819	18950	19250	19700	18900	223235	4316473500	00	0.00	N	5	-50
563	20220818	19000	18800	19150	18600	72170	1360002850	00	0.00	N	5	-150
564	20220817	19150	19500	19500	18550	271300	5127193000	00	0.00	N	5	-500
565	20220816	19650	19300	20100	19250	179963	3552712400	00	0.00	N	2	450
566	20220812	19200	19100	19400	18950	88508	1699710100	00	0.00	N	2	50
567	20220811	19150	18850	19400	18850	114636	2196986750	00	0.00	N	2	600
568	20220810	18550	19050	19050	18550	81828	1529696600	00	0.00	N	5	-550
569	20220809	19100	19000	19150	18750	76038	1439321850	00	0.00	N	3	0
570	20220808	19100	19150	19150	18800	63263	1201288500	00	0.00	N	5	-100
571	20220805	19200	19500	19500	19000	72728	1394290000	00	0.00	N	5	-200
572	20220804	19400	19000	19450	18850	121296	2330589550	00	0.00	N	2	450
573	20220803	18950	18650	19300	18600	86045	1630212750	00	0.00	N	2	350
574	20220802	18600	19150	19150	18600	99905	1877471350	00	0.00	N	5	-200
575	20220801	18800	19200	19200	18650	158260	2986373900	00	0.00	N	5	-300
576	20220729	19100	19250	20050	18850	750393	14533561850	00	0.00	N	2	700
577	20220728	18400	18300	18500	18050	132203	2416204500	00	0.00	N	2	500
578	20220727	17900	17900	18050	17750	48471	867515550	00	0.00	N	3	0
579	20220726	17900	17650	17950	17600	52346	930224950	00	0.00	N	2	150
580	20220725	17750	17700	18050	17550	63792	1133566300	00	0.00	N	5	-250
581	20220722	18000	18100	18200	17650	128759	2311594400	00	0.00	N	5	-50
582	20220721	18050	17950	18550	17750	144040	2604352350	00	0.00	N	2	100
583	20220720	17950	18600	18700	17900	373195	6797222050	00	0.00	N	5	-650
584	20220719	18600	17400	18900	17100	442992	8081768600	00	0.00	N	2	1150
585	20220718	17450	17250	17650	17200	87256	1520800950	00	0.00	N	2	550
586	20220715	16900	16700	17050	16250	121105	2019561250	00	0.00	N	2	450
587	20220714	16450	16500	16900	16350	137628	2278150150	00	0.00	N	5	-300
588	20220713	16750	16850	17050	16300	63694	1064709200	00	0.00	N	5	-50
589	20220712	16800	17400	17450	16450	171519	2872352700	00	0.00	N	5	-800
590	20220711	17600	17700	17900	17500	50646	894810050	00	0.00	N	5	-250
591	20220708	17850	18300	18350	17800	62638	1130936550	00	0.00	N	2	50
592	20220707	17800	17550	18000	17500	53983	958676000	00	0.00	N	2	600
593	20220706	17200	17700	17900	17100	128628	2251027000	00	0.00	N	5	-500
594	20220705	17700	17300	17900	17200	103339	1824556950	00	0.00	N	2	700
595	20220704	17000	17100	17400	16600	120581	2046078800	00	0.00	N	5	-100
596	20220701	17100	18150	18600	17000	281676	5014447150	00	0.00	N	5	-500
597	20220630	17600	18300	18300	17550	127359	2269272150	00	0.00	N	5	-700
598	20220629	18300	18450	18650	18150	122662	2250201950	00	0.00	N	5	-650
599	20220628	18950	18950	19300	18500	160907	3025897850	00	0.00	N	5	-50
600	20220627	19000	18650	19200	18250	147208	2771923550	00	0.00	N	2	650
601	20220624	18350	17950	18750	17950	163326	3009017350	00	0.00	N	2	600
602	20220623	17750	17900	19050	17750	279583	5113232200	00	0.00	N	5	-300
603	20220622	18050	20200	20200	18000	387768	7242642750	00	0.00	N	5	-1850
604	20220621	19900	20100	20600	19800	205041	4133401000	00	0.00	N	5	-150
605	20220620	20050	21000	21100	19850	178796	3599312600	00	0.00	N	5	-950
606	20220617	21000	20000	21150	20000	295035	6119984900	00	0.00	N	2	250
607	20220616	20750	21500	22000	20550	270032	5753219100	00	0.00	N	5	-50
608	20220615	20800	22450	22550	20650	400007	8467053600	00	0.00	N	5	-1650
609	20220614	22450	22350	23200	22000	342536	7737926400	00	0.00	N	5	-300
610	20220613	22750	23450	23650	22200	540376	12394084700	00	0.00	N	5	-1700
611	20220610	24450	25200	25350	23900	715053	17610552900	00	0.00	N	5	-1100
612	20220609	25550	26200	26200	25150	401726	10309548350	00	0.00	N	5	-650
613	20220608	26200	26850	26850	25500	302527	7858646350	00	0.00	N	5	-550
614	20220607	26750	28650	28650	25800	606436	16220127600	00	0.00	N	5	-1550
615	20220603	28300	28450	28700	27900	225537	6393999150	00	0.00	N	2	50
616	20220602	28250	28000	28550	27750	240712	6785588100	00	0.00	N	2	200
617	20220531	28050	26550	28350	26450	726144	20232999400	00	0.00	N	2	1500
618	20220530	26550	26600	26800	26300	128088	3408036200	00	0.00	N	2	350
619	20220527	26200	26750	26750	26100	119647	3147541200	00	0.00	N	3	0
620	20220526	26200	25950	26550	25700	193130	5054600800	00	0.00	N	2	350
621	20220525	25850	25500	25950	25050	93277	2396204000	00	0.00	N	2	600
622	20220524	25250	25800	25800	25250	58988	1499276850	00	0.00	N	5	-450
623	20220523	25700	25650	25800	25350	44958	1150424400	00	0.00	N	2	100
624	20220520	25600	25600	25800	25150	61963	1582758900	00	0.00	N	2	200
625	20220519	25400	24950	26500	24900	267416	6874416300	00	0.00	N	5	-100
626	20220518	25500	26100	26100	25000	141574	3603204250	00	0.00	N	5	-400
627	20220517	25900	26100	26300	25700	92321	2398314750	00	0.00	N	5	-400
628	20220516	26300	25900	26350	25400	176241	4569703050	00	0.00	N	5	-100