KissMeData/092070/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	8490	8560	8800	8380	35766	302052520	00	0.00	N	5	-60
3	20241129	8550	9010	9010	8410	43988	378303640	00	0.00	N	5	-470
4	20241128	9020	9190	9270	9000	21273	192988540	00	0.00	N	5	-180
5	20241127	9200	9510	9510	9170	25817	238521670	00	0.00	N	5	-390
6	20241126	9590	9610	9660	9280	15286	145406450	00	0.00	N	5	-20
7	20241125	9610	9220	9610	9220	20023	190788440	00	0.00	N	2	300
8	20241122	9310	9090	9410	9090	46519	432317030	00	0.00	N	2	140
9	20241121	9170	9070	9270	9040	25987	236746000	00	0.00	N	5	-50
10	20241120	9220	8940	9340	8910	41133	373451490	00	0.00	N	2	210
11	20241119	9010	9010	9200	8910	27969	251457240	00	0.00	N	3	0
12	20241118	9010	9610	9800	8990	54524	503839550	00	0.00	N	5	-590
13	20241115	9600	9260	9840	9020	34355	324125720	00	0.00	N	2	340
14	20241114	9260	9890	9890	9150	40324	377765510	00	0.00	N	5	-370
15	20241113	9630	9610	9880	9380	34690	329752140	00	0.00	N	5	-70
16	20241112	9700	10190	10190	9480	57465	564952800	00	0.00	N	5	-500
17	20241111	10200	10820	10900	10170	57767	601622790	00	0.00	N	5	-550
18	20241108	10750	10550	11180	10490	70080	762000570	00	0.00	N	2	500
19	20241107	10250	10560	10700	10240	24998	258403930	00	0.00	N	5	-260
20	20241106	10510	10860	10860	10290	20694	218273360	00	0.00	N	5	-120
21	20241105	10630	10620	10840	10370	32868	350362090	00	0.00	N	2	160
22	20241104	10470	10210	10700	10210	22482	235489360	00	0.00	N	2	270
23	20241101	10200	10550	10560	10200	22055	228358030	00	0.00	N	5	-380
24	20241031	10580	10040	10790	9940	98791	1043008370	00	0.00	N	2	490
25	20241030	10090	10200	10380	9990	23669	238655850	00	0.00	N	5	-110
26	20241029	10200	10410	10430	10020	25191	255566690	00	0.00	N	5	-210
27	20241028	10410	10120	10470	10120	10822	112177080	00	0.00	N	2	190
28	20241025	10220	10230	10480	10020	16962	171736970	00	0.00	N	5	-10
29	20241024	10230	10710	10710	10160	23744	245016750	00	0.00	N	5	-500
30	20241023	10730	10040	10790	9900	53743	559515420	00	0.00	N	2	690
31	20241022	10040	10350	10350	10000	62239	628251340	00	0.00	N	5	-310
32	20241021	10350	10410	10630	10240	47620	494905800	00	0.00	N	2	50
33	20241018	10300	11130	11130	10260	56069	587949900	00	0.00	N	5	-600
34	20241017	10900	11060	11130	10660	41870	455653680	00	0.00	N	5	-160
35	20241016	11060	11550	11550	10920	42157	468498360	00	0.00	N	5	-580
36	20241015	11640	11770	12650	11240	68372	793899060	00	0.00	N	5	-170
37	20241014	11810	11580	12090	11580	20169	239018610	00	0.00	N	2	230
38	20241011	11580	11400	11720	11400	45223	525037070	00	0.00	N	2	240
39	20241010	11340	11790	11790	11330	33658	386603180	00	0.00	N	5	-260
40	20241008	11600	11790	12000	11570	17083	199550840	00	0.00	N	5	-310
41	20241007	11910	11610	12000	11470	19063	224585170	00	0.00	N	2	350
42	20241004	11560	11800	11910	11560	17907	209139580	00	0.00	N	5	-310
43	20241002	11870	11890	11920	11530	12427	145907240	00	0.00	N	5	-40
44	20240930	11910	12390	12390	11900	21790	262249760	00	0.00	N	5	-470
45	20240927	12380	12500	12750	12230	23505	292110270	00	0.00	N	5	-50
46	20240926	12430	12310	12670	12310	42810	533407110	00	0.00	N	2	360
47	20240925	12070	11800	12680	11800	93241	1140221580	00	0.00	N	2	280
48	20240924	11790	11500	11830	11360	18851	218022710	00	0.00	N	2	440
49	20240923	11350	11100	11600	11100	16037	182695180	00	0.00	N	2	190
50	20240920	11160	11690	11690	11120	41548	469670760	00	0.00	N	5	-210
51	20240919	11370	11650	11700	10870	48956	547608870	00	0.00	N	5	-250
52	20240913	11620	11870	11900	11400	48772	565469990	00	0.00	N	5	-270
53	20240912	11890	11350	12280	11350	69275	819815320	00	0.00	N	2	730
54	20240911	11160	11490	11680	11160	63258	717302060	00	0.00	N	5	-300
55	20240910	11460	12000	12160	11420	81144	948531320	00	0.00	N	5	-610
56	20240909	12070	11790	12180	11670	19015	227054190	00	0.00	N	2	180
57	20240906	11890	12530	12640	11840	44104	532065140	00	0.00	N	5	-750
58	20240905	12640	12860	12980	12450	15380	195366540	00	0.00	N	5	-220
59	20240904	12860	12900	13140	12600	47958	614910400	00	0.00	N	5	-560
60	20240903	13420	13510	13800	13230	10688	144029450	00	0.00	N	5	-90
61	20240902	13510	13890	13890	13340	29926	403814400	00	0.00	N	5	-380
62	20240830	13890	13770	14100	13770	13097	182280340	00	0.00	N	2	60
63	20240829	13830	14250	14250	13620	19411	269361760	00	0.00	N	5	-470
64	20240828	14300	13700	14480	13650	32708	459756820	00	0.00	N	2	590
65	20240827	13710	13700	14090	13690	18598	256833240	00	0.00	N	5	-180
66	20240826	13890	14270	14300	13750	24792	346621480	00	0.00	N	5	-270
67	20240823	14160	14260	14400	14000	20907	295141480	00	0.00	N	5	-290
68	20240822	14450	14670	14930	14300	21257	308439600	00	0.00	N	5	-310
69	20240821	14760	14700	14850	14640	13608	200642230	00	0.00	N	5	-20
70	20240820	14780	14870	14870	14700	19966	295604240	00	0.00	N	2	230
71	20240819	14550	14500	15000	14370	27740	404786530	00	0.00	N	5	-80
72	20240816	14630	14040	14700	14040	57357	824336040	00	0.00	N	2	550
73	20240814	14080	13660	14420	13620	58822	830379660	00	0.00	N	2	560
74	20240813	13520	13700	13780	13310	21670	290726220	00	0.00	N	5	-150
75	20240812	13670	13240	13790	13100	17906	243910200	00	0.00	N	2	430
76	20240809	13240	13370	13570	13060	31760	420490120	00	0.00	N	2	380
77	20240808	12860	12780	13050	12500	34874	447346850	00	0.00	N	5	-280
78	20240807	13140	12780	13300	12740	63025	819658600	00	0.00	N	2	140
79	20240806	13000	12040	13430	12040	101566	1289765550	00	0.00	N	2	670
80	20240805	12330	14300	14760	11890	189722	2455188180	00	0.00	N	5	-2470
81	20240802	14800	15500	15500	14670	56686	849163240	00	0.00	N	5	-1100
82	20240801	15900	15650	16220	15410	64043	1014322070	00	0.00	N	2	540
83	20240731	15360	14850	15680	14640	38426	578155620	00	0.00	N	2	510
84	20240730	14850	15430	15490	14820	42204	630738940	00	0.00	N	5	-590
85	20240729	15440	15440	15740	15400	18197	281799870	00	0.00	N	2	20
86	20240726	15420	15650	15800	15400	38989	607133160	00	0.00	N	5	-310
87	20240725	15730	15900	16350	15640	52635	829540690	00	0.00	N	5	-470
88	20240724	16200	15850	16530	15850	25113	409238190	00	0.00	N	2	150
89	20240723	16050	16270	16450	15830	40471	651564480	00	0.00	N	2	150
90	20240722	15900	16650	16650	15890	45777	738457430	00	0.00	N	5	-750
91	20240719	16650	16390	16870	16390	26768	445164620	00	0.00	N	2	100
92	20240718	16550	16400	16720	16120	48319	795012810	00	0.00	N	5	-200
93	20240717	16750	17370	17370	16720	77400	1304887670	00	0.00	N	5	-450
94	20240716	17200	17470	17540	17020	54110	928388720	00	0.00	N	5	-280
95	20240715	17480	17880	17880	17350	56486	985451940	00	0.00	N	5	-210
96	20240712	17690	17600	17800	17560	25844	455113850	00	0.00	N	5	-140
97	20240711	17830	17740	17990	17690	33751	601088610	00	0.00	N	2	100
98	20240710	17730	18390	18390	17600	43259	773221280	00	0.00	N	5	-520
99	20240709	18250	18170	18310	18170	24687	449642720	00	0.00	N	2	80
100	20240708	18170	18150	18440	18060	28460	518285010	00	0.00	N	2	30
101	20240705	18140	18700	18700	17960	58851	1071898570	00	0.00	N	5	-290
102	20240704	18430	17470	18480	17470	118686	2158556500	00	0.00	N	2	960
103	20240703	17470	18380	18440	17360	159795	2823785580	00	0.00	N	5	-1030
104	20240702	18500	18260	19100	17930	102201	1884535770	00	0.00	N	2	240
105	20240701	18260	18400	18670	18170	40054	734917970	00	0.00	N	5	-140
106	20240628	18400	18550	18780	18330	25510	472913280	00	0.00	N	5	-150
107	20240627	18550	18310	18900	18230	33849	629627260	00	0.00	N	2	140
108	20240626	18410	18120	18630	18080	59153	1082713830	00	0.00	N	2	290
109	20240625	18120	18130	18390	17830	79215	1433809120	00	0.00	N	5	-280
110	20240624	18400	18860	18880	18130	82262	1510210630	00	0.00	N	5	-480
111	20240621	18880	19470	19470	18680	181063	3414251320	00	0.00	N	5	-620
112	20240620	19500	20100	20300	19340	115241	2266045430	00	0.00	N	5	-650
113	20240619	20150	20050	20550	19990	58898	1190350440	00	0.00	N	2	190
114	20240618	19960	20000	20300	19960	41244	828930220	00	0.00	N	5	-20
115	20240617	19980	20300	20300	19920	63336	1268132940	00	0.00	N	5	-320
116	20240614	20300	20750	20850	20150	61810	1265113050	00	0.00	N	5	-450
117	20240613	20750	20950	21200	20400	77211	1596027400	00	0.00	N	2	50
118	20240612	20700	20950	21300	20600	41721	870791100	00	0.00	N	5	-200
119	20240611	20900	21050	21350	20850	60602	1275985150	00	0.00	N	5	-250
120	20240610	21150	20900	21350	20650	50163	1053069350	00	0.00	N	3	0
121	20240607	21150	20450	21150	20450	70734	1478729200	00	0.00	N	2	700
122	20240605	20450	20650	20950	20200	55419	1135418300	00	0.00	N	2	200
123	20240604	20250	20800	20800	20050	81161	1648834850	00	0.00	N	5	-600
124	20240603	20850	20500	21400	20400	97438	2040019300	00	0.00	N	2	400
125	20240531	20450	20500	20800	20200	53948	1099494550	00	0.00	N	5	-50
126	20240530	20500	20700	21850	20450	115208	2410195200	00	0.00	N	5	-200
127	20240529	20700	21350	21500	20700	55273	1160003950	00	0.00	N	5	-450
128	20240528	21150	20450	21750	20350	148664	3161190000	00	0.00	N	2	750
129	20240527	20400	20100	20700	19800	99249	1993429100	00	0.00	N	2	450
130	20240524	19950	20400	20550	19890	86128	1722294310	00	0.00	N	5	-600
131	20240523	20550	20300	20900	20050	86999	1787192450	00	0.00	N	2	250
132	20240522	20300	20850	20850	20200	113286	2308262850	00	0.00	N	5	-550
133	20240521	20850	20500	21050	20150	93148	1914097600	00	0.00	N	2	450
134	20240520	20400	20550	20650	20200	61586	1255595300	00	0.00	N	5	-150
135	20240517	20550	21350	21350	20400	96119	1992631300	00	0.00	N	5	-800
136	20240516	21350	21600	21950	20450	135935	2909946000	00	0.00	N	2	150
137	20240514	21200	20750	21900	20600	254805	5401711300	00	0.00	N	2	300
138	20240513	20900	20650	20950	20300	104457	2149950400	00	0.00	N	3	0
139	20240510	20900	21850	21850	20650	102409	2150689550	00	0.00	N	5	-800
140	20240509	21700	22250	22500	21700	61369	1348597800	00	0.00	N	5	-550
141	20240508	22250	22550	22800	21900	69535	1545824200	00	0.00	N	5	-200
142	20240507	22450	21650	22650	21600	140761	3136715650	00	0.00	N	2	1100
143	20240503	21350	21600	21900	21250	77572	1666742200	00	0.00	N	5	-100
144	20240502	21450	21700	21750	21250	79231	1697182400	00	0.00	N	5	-450
145	20240430	21900	22200	22450	21700	52789	1155906100	00	0.00	N	5	-300
146	20240429	22200	22500	22500	22000	73985	1645060800	00	0.00	N	5	-100
147	20240426	22300	22100	22500	21850	106443	2356429150	00	0.00	N	2	200
148	20240425	22100	20800	22350	20750	180768	3917905650	00	0.00	N	2	950
149	20240424	21150	20350	21600	20350	225721	4784679900	00	0.00	N	2	1150
150	20240423	20000	21200	21950	19970	357599	7342347060	00	0.00	N	5	-1000
151	20240422	21000	20350	21100	19890	161093	3291673060	00	0.00	N	2	200
152	20240419	20800	22350	22350	20550	257902	5455956850	00	0.00	N	5	-1800
153	20240418	22600	22050	22800	21800	115874	2600766650	00	0.00	N	2	300
154	20240417	22300	22250	23050	21900	176254	3971171400	00	0.00	N	2	250
155	20240416	22050	22750	23000	21750	208184	4624375500	00	0.00	N	5	-1000
156	20240415	23050	23100	23400	22500	241173	5508560650	00	0.00	N	5	-850
157	20240412	23900	24950	25150	23700	173465	4239361400	00	0.00	N	5	-600
158	20240411	24500	23800	24700	23600	109441	2655019750	00	0.00	N	2	350
159	20240409	24150	24900	25250	24050	226555	5542659950	00	0.00	N	5	-850
160	20240408	25000	25900	26350	24650	440359	11196300150	00	0.00	N	5	-400
161	20240405	25400	24350	25450	23750	384063	9455229900	00	0.00	N	2	550
162	20240404	24850	23200	25500	22950	586603	14425347750	00	0.00	N	2	1900
163	20240403	22950	22600	23200	21950	111796	2529067400	00	0.00	N	2	100
164	20240402	22850	23050	23550	22650	140371	3236475600	00	0.00	N	5	-150
165	20240401	23000	23550	23900	22600	161758	3739815050	00	0.00	N	5	-550
166	20240329	23550	23500	24450	22900	358735	8527256400	00	0.00	N	2	600
167	20240328	22950	22950	23400	22550	128195	2930291100	00	0.00	N	3	0
168	20240327	22950	23200	23450	22600	131595	3024308000	00	0.00	N	5	-250
169	20240326	23200	23400	24150	22900	173310	4057430950	00	0.00	N	5	-200
170	20240325	23400	23600	24450	23150	193320	4583061650	00	0.00	N	5	-250
171	20240322	23650	23600	24900	23050	574638	13768956950	00	0.00	N	2	850
172	20240321	22800	22450	23250	22400	350806	8007048650	00	0.00	N	2	800
173	20240320	22000	20700	22350	20500	222717	4859317600	00	0.00	N	2	1450
174	20240319	20550	21350	21550	20250	139059	2872594000	00	0.00	N	5	-1100
175	20240318	21650	21500	22200	21100	87960	1902802400	00	0.00	N	2	50
176	20240315	21600	21250	21900	21200	100646	2167553800	00	0.00	N	2	50
177	20240314	21550	21950	22150	21200	104330	2243723350	00	0.00	N	5	-650
178	20240313	22200	22650	22800	21750	109290	2421890900	00	0.00	N	5	-350
179	20240312	22550	21800	22750	21800	166701	3743683750	00	0.00	N	2	750
180	20240311	21800	21650	22050	21300	143417	3111560600	00	0.00	N	5	-650
181	20240308	22450	22100	23400	21650	354513	8049658750	00	0.00	N	2	700
182	20240307	21750	21500	22250	21000	179233	3884043700	00	0.00	N	2	400
183	20240306	21350	20950	21350	20600	71040	1500605300	00	0.00	N	2	200
184	20240305	21150	21700	21700	20700	123546	2610426150	00	0.00	N	5	-350
185	20240304	21500	21850	22150	21250	132110	2863655700	00	0.00	N	5	-100
186	20240229	21600	20700	22150	20700	248800	5388723000	00	0.00	N	2	450
187	20240228	21150	19980	21650	19980	259536	5501591780	00	0.00	N	2	1180
188	20240227	19970	19850	20250	19430	117347	2332221200	00	0.00	N	5	-180
189	20240226	20150	20750	21100	19980	251063	5166931430	00	0.00	N	5	-600
190	20240223	20750	20900	21050	20050	175713	3615072100	00	0.00	N	5	-250
191	20240222	21000	19500	21800	19050	569267	11933965270	00	0.00	N	2	1600
192	20240221	19400	19240	19470	18940	67788	1299471900	00	0.00	N	2	220
193	20240220	19180	19300	19520	19030	66241	1270962710	00	0.00	N	5	-120
194	20240219	19300	19580	19840	19240	78628	1525083950	00	0.00	N	5	-280
195	20240216	19580	19920	20050	19580	83805	1649802620	00	0.00	N	5	-340
196	20240215	19920	20600	21200	19700	257459	5205898770	00	0.00	N	5	-330
197	20240214	20250	19740	20300	19460	75741	1501100770	00	0.00	N	2	250
198	20240213	20000	20050	20200	19630	98949	1971141640	00	0.00	N	2	180
199	20240208	19820	19390	19860	19200	85681	1683826760	00	0.00	N	2	670
200	20240207	19150	19000	19300	18800	68333	1304395530	00	0.00	N	2	150
201	20240206	19000	19270	19270	18200	136793	2566109990	00	0.00	N	5	-110
202	20240205	19110	19230	19540	19000	85813	1648192860	00	0.00	N	5	-220
203	20240202	19330	19600	19990	19160	109728	2149945020	00	0.00	N	5	-110
204	20240201	19440	20550	20900	19370	246500	4859927040	00	0.00	N	5	-1510
205	20240131	20950	21400	21550	20500	74036	1542992000	00	0.00	N	5	-500
206	20240130	21450	21750	21850	21000	66401	1417993350	00	0.00	N	5	-300
207	20240129	21750	22400	22550	21350	121196	2647684000	00	0.00	N	5	-650
208	20240126	22400	22500	22750	22000	117584	2621624850	00	0.00	N	5	-500
209	20240125	22900	21450	23450	21300	332894	7565922500	00	0.00	N	2	1600
210	20240124	21300	21450	21450	20800	63495	1335919150	00	0.00	N	5	-150
211	20240123	21450	21900	22000	21150	123977	2662636750	00	0.00	N	5	-650
212	20240122	22100	22050	22400	21200	109295	2396327650	00	0.00	N	2	400
213	20240119	21700	21450	22100	21250	100539	2180545250	00	0.00	N	2	750
214	20240118	20950	20750	21150	20450	57197	1188102950	00	0.00	N	2	150
215	20240117	20800	21300	21600	20450	87161	1808169200	00	0.00	N	5	-400
216	20240116	21200	21500	21750	20800	53432	1133852650	00	0.00	N	5	-500
217	20240115	21700	21750	22150	21250	74098	1596293600	00	0.00	N	5	-100
218	20240112	21800	21900	22350	21400	63829	1389617750	00	0.00	N	5	-200
219	20240111	22000	22150	22350	21800	50302	1107674800	00	0.00	N	5	-150
220	20240110	22150	22600	22650	21900	88964	1968327900	00	0.00	N	5	-400
221	20240109	22550	23000	23300	22200	124745	2811462200	00	0.00	N	5	-150
222	20240108	22700	22900	23000	22300	61903	1400681200	00	0.00	N	5	-200
223	20240105	22900	23500	23600	22500	135151	3093431550	00	0.00	N	5	-500
224	20240104	23400	23250	24150	23050	161809	3784151900	00	0.00	N	5	-200
225	20240103	23600	23700	23900	23000	103646	2426019750	00	0.00	N	5	-500
226	20240102	24100	23700	24450	23550	198444	4771466100	00	0.00	N	2	150
227	20231228	23950	24200	24500	23550	149764	3573590350	00	0.00	N	2	50
228	20231227	23900	23550	24300	23150	149099	3558749350	02	0.00	N	2	500
229	20231226	23400	23450	24050	23150	193105	4560824200	00	0.00	N	5	-50
230	20231222	23450	23000	24600	22900	338726	8036097400	00	0.00	N	2	550
231	20231221	22900	22100	23500	22100	176016	4049187350	00	0.00	N	2	250
232	20231220	22650	22500	22950	22150	107621	2423969950	00	0.00	N	2	150
233	20231219	22500	23150	23200	22300	139381	3152480150	00	0.00	N	5	-650
234	20231218	23150	22900	23500	22750	152244	3510638850	00	0.00	N	2	100
235	20231215	23050	23850	24000	22250	283268	6493900200	00	0.00	N	5	-900
236	20231214	23950	24050	24300	23000	218327	5163632050	00	0.00	N	3	0
237	20231213	23950	23600	24700	23300	251027	6004960500	00	0.00	N	2	200
238	20231212	23750	24100	24350	22800	263042	6148571200	00	0.00	N	3	0
239	20231211	23750	24450	24600	23600	199034	4755639700	00	0.00	N	5	-750
240	20231208	24500	24650	24650	23650	225996	5465683300	00	0.00	N	2	350
241	20231207	24150	24250	24450	23350	193700	4645844600	00	0.00	N	5	-50
242	20231206	24200	23800	24550	22700	298712	7062618850	00	0.00	N	2	600
243	20231205	23600	23450	25000	23250	444182	10741972550	00	0.00	N	5	-50
244	20231204	23650	23900	24600	23300	266253	6386609750	00	0.00	N	5	-400
245	20231201	24050	23600	24600	23550	344300	8343659300	00	0.00	N	2	200
246	20231130	23850	22100	24300	21950	594106	14052644250	00	0.00	N	2	1750
247	20231129	22100	21000	22300	20700	268850	5827874350	00	0.00	N	2	950
248	20231128	21150	21250	21800	20850	199048	4231654650	00	0.00	N	2	50
249	20231127	21100	21700	21900	20900	267147	5692980000	00	0.00	N	5	-700
250	20231124	21800	22550	22900	21700	301908	6666196300	00	0.00	N	5	-800
251	20231123	22600	23550	23950	22600	238256	5488133200	00	0.00	N	5	-1100
252	20231122	23700	23800	24950	23450	309755	7513554650	00	0.00	N	5	-150
253	20231121	23850	22900	24200	22900	368701	8757723150	00	0.00	N	2	950
254	20231120	22900	22450	23300	22100	313507	7114010700	00	0.00	N	2	450
255	20231117	22450	22750	23300	22050	321830	7265602650	00	0.00	N	5	-550
256	20231116	23000	22750	23150	22200	331608	7545997650	00	0.00	N	2	200
257	20231115	22800	21750	23250	21600	850067	19183541650	00	0.00	N	2	1100
258	20231114	21700	20150	21800	19900	655103	13733639470	00	0.00	N	2	1750
259	20231113	19950	18710	20650	18250	1043920	20816195270	00	0.00	N	2	1430
260	20231110	18520	17680	18550	17400	198124	3580596890	00	0.00	N	2	850
261	20231109	17670	18400	18530	17510	262047	4736393040	00	0.00	N	5	-770
262	20231108	18440	18320	18820	18240	199971	3698234760	00	0.00	N	2	170
263	20231107	18270	18480	18760	18100	229359	4225062710	00	0.00	N	5	-260
264	20231106	18530	18880	19300	18320	641088	12014107440	00	0.00	N	2	210
265	20231103	18320	18350	18610	18210	367862	6756872990	00	0.00	N	5	-530
266	20231102	18850	19150	19420	18120	700251	13111076960	00	0.00	N	2	50
267	20231101	18800	18100	19350	18100	600401	11290407390	00	0.00	N	2	720
268	20231031	18080	22350	23350	17960	3433371	71089011980	00	0.00	N	5	-1670
269	20231030	19750	18760	19960	18200	369842	7217459690	00	0.00	N	2	1000
270	20231027	18750	17380	19090	17300	417830	7621632180	00	0.00	N	2	1500
271	20231026	17250	17740	17740	16980	149026	2578176500	00	0.00	N	5	-870
272	20231025	18120	17680	18550	17680	377574	6881491830	00	0.00	N	2	440
273	20231024	17680	15920	17950	15920	222372	3791362900	00	0.00	N	2	1880
274	20231023	15800	17250	17250	15780	363994	6125247260	00	0.00	N	5	-1510
275	20231020	17310	17470	17630	16900	72195	1242732160	00	0.00	N	5	-190
276	20231019	17500	17660	17680	17270	98875	1725826610	00	0.00	N	5	-430
277	20231018	17930	17870	17970	17270	99874	1774952860	00	0.00	N	2	60
278	20231017	17870	17390	17980	17340	119031	2103962650	00	0.00	N	2	580
279	20231016	17290	17270	17460	16860	72827	1239262290	00	0.00	N	5	-190
280	20231013	17480	17500	17860	17260	83086	1450585580	00	0.00	N	5	-20
281	20231012	17500	16500	17580	16480	156726	2693675760	00	0.00	N	2	1240
282	20231011	16260	16030	16700	16030	89049	1459356100	00	0.00	N	2	400
283	20231010	15860	16420	16730	15700	106797	1730486530	00	0.00	N	5	-570
284	20231006	16430	16110	16640	16110	161284	2616663610	00	0.00	N	2	180
285	20231005	16250	16510	16820	16170	95241	1569370850	00	0.00	N	5	-200
286	20231004	16450	17250	17250	16420	61519	1022128560	00	0.00	N	5	-770
287	20230927	17220	16530	17220	16530	52884	893461280	00	0.00	N	2	320
288	20230926	16900	17300	17500	16800	81068	1384936450	00	0.00	N	5	-400
289	20230925	17300	17270	17690	17270	36628	636968430	00	0.00	N	5	-180
290	20230922	17480	17260	17900	17260	73349	1286238410	00	0.00	N	5	-50
291	20230921	17530	18250	18300	17490	148836	2636941340	00	0.00	N	5	-850
292	20230920	18380	18420	18570	18000	30679	561373370	00	0.00	N	5	-40
293	20230919	18420	18610	18840	18390	80377	1493294070	00	0.00	N	2	30
294	20230918	18390	18790	19000	18390	88289	1638544150	00	0.00	N	5	-670
295	20230915	19060	19050	19430	18780	79752	1528084290	00	0.00	N	2	50
296	20230914	19010	18690	19200	18650	87838	1663133430	00	0.00	N	2	510
297	20230913	18500	19070	19400	18500	106615	2000050390	00	0.00	N	5	-630
298	20230912	19130	19590	19780	19000	148413	2847276830	00	0.00	N	5	-460
299	20230911	19590	20100	20150	19260	254042	4965155310	00	0.00	N	5	-510
300	20230908	20100	20700	20950	19990	193662	3912383470	00	0.00	N	5	-700
301	20230907	20800	20500	20900	20200	126828	2604034700	00	0.00	N	2	100
302	20230906	20700	21800	21900	20650	273005	5748734700	00	0.00	N	5	-1150
303	20230905	21850	22350	22650	21800	134949	2987117050	00	0.00	N	5	-500
304	20230904	22350	22700	22750	21500	230022	5072907700	00	0.00	N	5	-150
305	20230901	22500	21450	22750	21100	361417	8035000500	00	0.00	N	2	1100
306	20230831	21400	21300	21450	20850	116362	2464759500	00	0.00	N	2	250
307	20230830	21150	21200	21800	20800	198922	4222216850	00	0.00	N	2	150
308	20230829	21000	20200	21000	19990	203246	4160642680	00	0.00	N	2	900
309	20230828	20100	20600	20800	19930	230974	4654100190	00	0.00	N	5	-750
310	20230825	20850	21300	23400	20850	1044684	23156867300	00	0.00	N	5	-700
311	20230824	21550	21600	21750	20900	269386	5753958600	00	0.00	N	3	0
312	20230823	21550	21600	22400	21100	240259	5227467800	00	0.00	N	5	-50
313	20230822	21600	21850	21900	21200	360092	7774926600	00	0.00	N	3	0
314	20230821	21600	20500	21850	20350	526275	11201232350	00	0.00	N	2	1740
315	20230818	19860	20500	21000	19550	646984	12949979240	00	0.00	N	5	-1140
316	20230817	21000	22050	22850	20300	853688	18412942750	00	0.00	N	2	50
317	20230816	20950	20700	21600	20400	411577	8622965650	00	0.00	N	2	100
318	20230814	20850	22400	22500	20850	559563	11958590800	00	0.00	N	5	-2250
319	20230811	23100	22900	23550	22300	489974	11307660800	00	0.00	N	2	400
320	20230810	22700	24500	25350	21850	1384715	32078395700	00	0.00	N	5	-1250
321	20230809	23950	26250	28850	21600	3063196	73351579000	00	0.00	N	5	-2300
322	20230808	26250	26850	27250	25800	237282	6296394250	00	0.00	N	5	-600
323	20230807	26850	25900	27200	25550	287994	7668329200	00	0.00	N	2	400
324	20230804	26450	25850	26750	25450	204140	5330032450	00	0.00	N	3	0
325	20230803	26450	24500	26900	24150	720650	18556849550	00	0.00	N	2	1650
326	20230802	24800	25400	25900	24550	285896	7164384600	00	0.00	N	5	-950
327	20230801	25750	25600	26100	24700	205919	5243827700	00	0.00	N	2	150
328	20230731	25600	26000	26350	25000	338711	8717187100	00	0.00	N	5	-200
329	20230728	25800	23750	25850	23500	547234	13606170450	00	0.00	N	2	2150
330	20230727	23650	22200	23900	21950	279859	6452800450	00	0.00	N	2	1500
331	20230726	22150	23450	23600	21150	335522	7534080750	00	0.00	N	5	-1100
332	20230725	23250	24750	24750	23150	281972	6695824150	00	0.00	N	5	-1050
333	20230724	24300	22950	24850	22350	927670	22025716350	00	0.00	N	2	2100
334	20230721	22200	21950	22500	21400	245723	5414924400	00	0.00	N	5	-50
335	20230720	22250	20850	22550	20550	478862	10507372000	00	0.00	N	2	1200
336	20230719	21050	21800	21950	20850	218398	4649760200	00	0.00	N	5	-850
337	20230718	21900	21100	22350	20950	540804	11819660400	00	0.00	N	2	800
338	20230717	21100	21000	21950	20800	273224	5820913850	00	0.00	N	2	300
339	20230714	20800	20500	21100	20250	282279	5845032650	00	0.00	N	2	550
340	20230713	20250	20050	20500	19910	201709	4074370690	00	0.00	N	2	200
341	20230712	20050	19280	20200	19280	186143	3706237750	00	0.00	N	2	800
342	20230711	19250	18990	19340	18870	89550	1720670370	00	0.00	N	2	450
343	20230710	18800	19370	19370	18780	191760	3643523130	00	0.00	N	5	-380
344	20230707	19180	19300	19500	18800	167944	3227614770	00	0.00	N	5	-220
345	20230706	19400	19450	19900	18930	241589	4683481410	00	0.00	N	5	-160
346	20230705	19560	20350	20350	19430	308467	6109845350	00	0.00	N	5	-640
347	20230704	20200	19230	20650	19170	683682	13638266940	00	0.00	N	2	1000
348	20230703	19200	18450	19630	18210	510263	9782316840	00	0.00	N	2	880
349	20230630	18320	18020	18410	17800	272228	4959506700	00	0.00	N	2	400
350	20230629	17920	17590	17990	17590	221667	3950321660	00	0.00	N	2	390
351	20230628	17530	17450	17750	17290	152113	2669539330	00	0.00	N	2	200
352	20230627	17330	17490	17490	17100	70390	1212732360	00	0.00	N	5	-160
353	20230626	17490	17050	17590	16980	114308	1986540020	00	0.00	N	2	420
354	20230623	17070	17190	17730	17050	107341	1861434430	00	0.00	N	5	-230
355	20230622	17300	17100	17430	17000	89805	1552511720	00	0.00	N	2	40
356	20230621	17260	17390	17940	17110	291031	5105205840	00	0.00	N	5	-90
357	20230620	17350	17120	17400	16850	122726	2103446070	00	0.00	N	2	220
358	20230619	17130	17330	17330	16910	265277	4562512320	00	0.00	N	5	-210
359	20230616	17340	17120	17340	16920	131009	2245226080	00	0.00	N	2	210
360	20230615	17130	16920	17330	16920	163024	2793014420	00	0.00	N	2	240
361	20230614	16890	17010	17340	16620	344118	5831821280	00	0.00	N	3	0
362	20230613	16890	16230	16910	16230	336277	5644730980	00	0.00	N	2	680
363	20230612	16210	16170	16350	15700	80856	1303745120	00	0.00	N	2	20
364	20230609	16190	16140	16270	15960	66690	1075896330	00	0.00	N	2	50
365	20230608	16140	16200	16300	15940	93189	1495616110	00	0.00	N	5	-60
366	20230607	16200	16700	16790	15700	339082	5446503900	00	0.00	N	5	-600
367	20230605	16800	16840	17040	16750	74156	1251244120	00	0.00	N	2	110
368	20230602	16690	16750	16830	16500	78680	1310133050	00	0.00	N	2	90
369	20230601	16600	16550	16700	16280	63432	1042885860	00	0.00	N	3	0
370	20230531	16600	16900	17020	16570	78592	1315125430	00	0.00	N	5	-300
371	20230530	16900	17140	17440	16670	218033	3696820160	00	0.00	N	3	0
372	20230526	16900	16880	17200	16690	86946	1471086320	00	0.00	N	2	280
373	20230525	16620	17190	17260	16550	101837	1711193170	00	0.00	N	5	-330
374	20230524	16950	16650	17080	16600	85917	1453502950	00	0.00	N	2	100
375	20230523	16850	16680	16950	16480	69852	1172610710	00	0.00	N	2	170
376	20230522	16680	16650	16790	16420	81789	1358230510	00	0.00	N	2	80
377	20230519	16600	16420	16880	16400	131181	2179014440	00	0.00	N	2	350
378	20230518	16250	15390	16260	15390	102082	1625160780	00	0.00	N	2	960
379	20230517	15290	15120	15480	15080	46131	705638140	00	0.00	N	2	170
380	20230516	15120	15380	15550	15080	52803	804870660	00	0.00	N	5	-130
381	20230515	15250	15800	15820	15240	73888	1135457770	00	0.00	N	5	-340
382	20230512	15590	15700	16090	15590	78399	1240144950	00	0.00	N	5	-30
383	20230511	15620	16280	16280	15620	62753	990449640	00	0.00	N	5	-260
384	20230510	15880	16580	16580	15860	97754	1571155390	00	0.00	N	5	-550
385	20230509	16430	16750	16870	16210	69746	1140828520	00	0.00	N	5	-310
386	20230508	16740	16560	16820	16450	97953	1631094870	00	0.00	N	2	340
387	20230504	16400	16600	16780	16350	61906	1020067060	00	0.00	N	5	-230
388	20230503	16630	16300	16830	16280	86453	1434348010	00	0.00	N	2	140
389	20230502	16490	16510	16830	16330	100709	1659582560	00	0.00	N	5	-130
390	20230428	16620	16860	16980	16500	76953	1290607360	00	0.00	N	5	-120
391	20230427	16740	16420	16850	16420	59631	993025490	00	0.00	N	2	140
392	20230426	16600	16910	17200	16500	94742	1590678050	00	0.00	N	5	-310
393	20230425	16910	17170	17170	16560	135697	2280786070	00	0.00	N	2	40
394	20230424	16870	17400	17640	16700	206901	3493081560	00	0.00	N	5	-430
395	20230421	17300	17460	17920	17200	172478	3036327160	00	0.00	N	5	-150
396	20230420	17450	18120	18120	17430	198012	3502105620	00	0.00	N	5	-700
397	20230419	18150	18960	18990	18000	355842	6517853210	00	0.00	N	5	-440
398	20230418	18590	17450	18800	17080	656190	11995182060	00	0.00	N	2	1140
399	20230417	17450	17210	17590	16860	164955	2834534200	00	0.00	N	2	70
400	20230414	17380	17800	17850	17350	154022	2700079520	00	0.00	N	5	-220
401	20230413	17600	17930	17970	17390	223887	3941566070	00	0.00	N	5	-630
402	20230412	18230	18890	18900	18120	584290	10799525580	00	0.00	N	5	-290
403	20230411	18520	17700	18540	17430	662582	11943659270	00	0.00	N	2	1000
404	20230410	17520	17540	17600	17090	199010	3439115660	00	0.00	N	2	60
405	20230407	17460	16800	17500	16770	272234	4701368130	00	0.00	N	2	880
406	20230406	16580	17010	17070	16430	218495	3630138470	00	0.00	N	5	-430
407	20230405	17010	16900	17330	16890	162195	2774480770	00	0.00	N	2	10
408	20230404	17000	17510	17540	17000	266700	4606058500	00	0.00	N	5	-410
409	20230403	17410	17700	18420	17280	985135	17596466980	00	0.00	N	2	360
410	20230331	17050	17500	17700	16990	422353	7289895290	00	0.00	N	5	-420
411	20230330	17470	18030	18150	17230	926617	16410130690	00	0.00	N	5	-280
412	20230329	17750	15850	19740	15510	4157780	74266935830	00	0.00	N	2	1970
413	20230328	15780	15680	15920	15430	114989	1803494740	00	0.00	N	2	290
414	20230327	15490	15680	15780	15030	184354	2847651670	00	0.00	N	2	40
415	20230324	15450	15200	15660	15140	186554	2881305250	00	0.00	N	2	460
416	20230323	14990	14620	15170	14550	95406	1422241460	00	0.00	N	2	150
417	20230322	14840	14950	14980	14580	62920	926707890	00	0.00	N	5	-100
418	20230321	14940	15030	15240	14800	41389	617145700	00	0.00	N	5	-160
419	20230320	15100	15100	15240	14880	36038	540628830	00	0.00	N	5	-50
420	20230317	15150	15000	15350	14800	88881	1345642800	00	0.00	N	2	550
421	20230316	14600	13800	14830	13750	92375	1332882910	00	0.00	N	2	800
422	20230315	13800	14100	14220	13800	55089	771208540	00	0.00	N	5	-50
423	20230314	13850	14500	14600	13840	101774	1431857940	00	0.00	N	5	-780
424	20230313	14630	14600	14680	14360	60711	883084960	00	0.00	N	5	-160
425	20230310	14790	14810	14810	14580	40744	597711610	00	0.00	N	5	-220
426	20230309	15010	15330	15330	14670	94612	1409125970	00	0.00	N	5	-90
427	20230308	15100	15480	15480	14940	119792	1807978590	00	0.00	N	5	-450
428	20230307	15550	15670	15750	15370	68407	1058830670	00	0.00	N	5	-70
429	20230306	15620	15640	15890	15250	81522	1268279490	00	0.00	N	5	-10
430	20230303	15630	15840	15850	15550	55391	866256930	00	0.00	N	5	-210
431	20230302	15840	16200	16200	15300	103687	1630411600	00	0.00	N	5	-230
432	20230228	16070	15940	16170	15920	32081	514270160	00	0.00	N	2	160
433	20230227	15910	16010	16100	15800	42022	668460800	00	0.00	N	5	-290
434	20230224	16200	16390	16430	16060	52728	857029990	00	0.00	N	5	-60
435	20230223	16260	16140	16310	15930	60617	979714520	00	0.00	N	2	120
436	20230222	16140	16450	16460	15960	103143	1663001080	00	0.00	N	5	-560
437	20230221	16700	16320	17100	16060	221044	3668422590	00	0.00	N	2	300
438	20230220	16400	15960	16440	15690	79596	1288588190	00	0.00	N	2	390
439	20230217	16010	16120	16120	15730	57041	904180510	00	0.00	N	5	-150
440	20230216	16160	15960	16210	15770	70351	1126937210	00	0.00	N	2	400
441	20230215	15760	16040	16240	15500	100100	1587419070	00	0.00	N	5	-100
442	20230214	15860	15770	16000	15750	58072	921289480	00	0.00	N	2	110
443	20230213	15750	15710	16010	15510	86643	1362705740	00	0.00	N	5	-150
444	20230210	15900	16070	16090	15730	58061	920561840	00	0.00	N	5	-170
445	20230209	16070	16320	16320	15880	114866	1835833930	00	0.00	N	5	-260
446	20230208	16330	16640	16640	16200	72379	1184089830	00	0.00	N	5	-110
447	20230207	16440	16200	16720	16070	127167	2094837350	00	0.00	N	2	240
448	20230206	16200	15950	16450	15680	161028	2605645870	00	0.00	N	2	430
449	20230203	15770	15800	15920	15250	52391	824885720	00	0.00	N	5	-30
450	20230202	15800	15950	15950	15500	78253	1231905100	00	0.00	N	2	320
451	20230201	15480	15350	15600	15350	51178	790929960	00	0.00	N	2	80
452	20230131	15400	15270	15460	15070	52892	808651810	00	0.00	N	5	-150
453	20230130	15550	15850	15930	15360	124408	1948310250	00	0.00	N	5	-300
454	20230127	15850	15330	16250	15270	348421	5503931850	00	0.00	N	2	530
455	20230126	15320	15120	15400	14950	149057	2269021080	00	0.00	N	2	350
456	20230125	14970	14650	14980	14590	119075	1755031650	00	0.00	N	2	570
457	20230120	14400	14250	14400	14050	31320	445222900	00	0.00	N	2	150
458	20230119	14250	14000	14250	13950	43050	606775050	00	0.00	N	2	50
459	20230118	14200	14100	14200	13800	46550	649485800	00	0.00	N	2	150
460	20230117	14050	14300	14300	13850	34575	484212250	00	0.00	N	5	-200
461	20230116	14250	14200	14350	14050	40127	568450350	00	0.00	N	2	50
462	20230113	14200	14350	14400	14100	55384	789205900	00	0.00	N	5	-100
463	20230112	14300	14400	14450	14100	65491	934360700	00	0.00	N	3	0
464	20230111	14300	14150	14350	14000	54401	771616150	00	0.00	N	2	200
465	20230110	14100	14000	14250	13850	53971	756750850	00	0.00	N	5	-100
466	20230109	14200	14150	14250	13900	88731	1252084150	00	0.00	N	2	200
467	20230106	14000	13250	14000	13150	102535	1407774300	00	0.00	N	2	750
468	20230105	13250	13650	13650	13200	44777	598435350	00	0.00	N	5	-350
469	20230104	13600	12750	13600	12700	79816	1060409350	00	0.00	N	2	650
470	20230103	12950	13000	13000	12400	99102	1251406050	00	0.00	N	2	50
471	20230102	12900	13150	13350	12750	90342	1176241500	00	0.00	N	5	-300
472	20221229	13200	13700	13750	13050	99367	1312101050	00	0.00	N	5	-600
473	20221228	13800	14000	14050	13400	161119	2194122900	02	0.00	N	5	-250
474	20221227	14050	13500	14150	13500	136180	1895344250	00	0.00	N	2	450
475	20221226	13600	13400	13700	13250	52047	701406150	00	0.00	N	2	150
476	20221223	13450	13200	13450	12900	78791	1034145200	00	0.00	N	5	-100
477	20221222	13550	13600	13650	13400	50201	679911400	00	0.00	N	3	0
478	20221221	13550	13900	13950	13300	139625	1882046200	00	0.00	N	5	-350
479	20221220	13900	14150	14200	13600	59846	828489850	00	0.00	N	5	-300
480	20221219	14200	14300	14350	14000	53548	757550550	00	0.00	N	5	-100
481	20221216	14300	14150	14350	14050	42279	599528700	00	0.00	N	5	-150
482	20221215	14450	14600	14700	14300	50941	736047600	00	0.00	N	5	-150
483	20221214	14600	14400	14800	14350	106222	1551800600	00	0.00	N	2	200
484	20221213	14400	14700	14900	14250	202480	2907197850	00	0.00	N	5	-200
485	20221212	14600	14700	14750	14400	53455	778167750	00	0.00	N	5	-100
486	20221209	14700	14550	14800	14500	41450	606792000	00	0.00	N	2	100
487	20221208	14600	14700	14700	14300	39435	570720050	00	0.00	N	5	-50
488	20221207	14650	14450	14700	14250	46844	677580450	00	0.00	N	5	-100
489	20221206	14750	14800	14850	14450	41490	606808500	00	0.00	N	5	-150
490	20221205	14900	15100	15200	14800	62247	930746050	00	0.00	N	5	-50
491	20221202	14950	15050	15250	14800	61588	924100300	00	0.00	N	5	-50
492	20221201	15000	15050	15300	14900	124487	1876032200	00	0.00	N	2	350
493	20221130	14650	14800	14800	14400	49174	718849400	00	0.00	N	5	-50
494	20221129	14700	14200	14700	14150	41988	609490500	00	0.00	N	2	400
495	20221128	14300	14500	14500	14050	43258	613961200	00	0.00	N	5	-250
496	20221125	14550	14400	14600	14200	32823	473971000	00	0.00	N	2	150
497	20221124	14400	14150	14450	13950	51272	730926200	00	0.00	N	2	450
498	20221123	13950	14100	14250	13750	93355	1299516500	00	0.00	N	5	-50
499	20221122	14000	14000	14200	13850	58108	811877350	00	0.00	N	5	-250
500	20221121	14250	14800	14800	14050	85091	1211396900	00	0.00	N	5	-550
501	20221118	14800	14950	15200	14550	48027	715347600	00	0.00	N	5	-150
502	20221117	14950	15050	15150	14550	87576	1302547100	00	0.00	N	5	-400
503	20221116	15350	15100	15400	14850	77191	1168743050	00	0.00	N	2	200
504	20221115	15150	14300	15150	14300	129783	1927022150	00	0.00	N	2	700
505	20221114	14450	14550	14700	14350	116879	1698241950	00	0.00	N	5	-100
506	20221111	14550	14800	14800	14350	128397	1866820750	00	0.00	N	2	450
507	20221110	14100	14350	14800	14050	138172	1979075650	00	0.00	N	5	-600
508	20221109	14700	14250	14700	14150	172744	2501318000	00	0.00	N	2	500
509	20221108	14200	14450	14950	13800	352349	5024486150	00	0.00	N	5	-100
510	20221107	14300	13700	14300	13650	95592	1351424950	00	0.00	N	2	650
511	20221104	13650	13750	13750	13300	41269	556792100	00	0.00	N	5	-100
512	20221103	13750	12950	13850	12700	76396	1037804550	00	0.00	N	2	600
513	20221102	13150	13250	13450	13000	25260	332333500	00	0.00	N	5	-150
514	20221101	13300	13100	13400	13050	22101	292588200	00	0.00	N	2	100
515	20221031	13200	13200	13300	13000	22992	302214350	00	0.00	N	2	300
516	20221028	12900	13100	13350	12800	36558	476924000	00	0.00	N	5	-450
517	20221027	13350	13300	13650	13250	45691	613636750	00	0.00	N	2	50
518	20221026	13300	13750	13750	13300	55942	753891700	00	0.00	N	5	-300
519	20221025	13600	12850	13700	12800	176168	2353284050	00	0.00	N	2	800
520	20221024	12800	12650	13100	12650	62554	803616600	00	0.00	N	2	500
521	20221021	12300	12200	12700	12200	28246	350819300	00	0.00	N	5	-100
522	20221020	12400	12750	12800	12200	52827	656285150	00	0.00	N	5	-350
523	20221019	12750	12750	12950	12550	29492	375608750	00	0.00	N	3	0
524	20221018	12750	12750	13000	12450	46276	587311250	00	0.00	N	2	250
525	20221017	12500	12050	12550	12000	21795	268370800	00	0.00	N	2	100
526	20221014	12400	12250	12500	12250	31389	387715400	00	0.00	N	2	450
527	20221013	11950	12400	12550	11900	62057	748079050	00	0.00	N	5	-650
528	20221012	12600	12450	12850	12300	74725	932450800	00	0.00	N	3	0
529	20221011	12600	12700	12750	12350	51614	643847100	00	0.00	N	5	-550
530	20221007	13150	12900	13550	12900	58251	771309700	00	0.00	N	5	-50
531	20221006	13200	12550	13250	12500	72368	940871450	00	0.00	N	2	700
532	20221005	12500	12700	12950	12350	68409	862113800	00	0.00	N	5	-50
533	20221004	12550	12200	12650	12100	109462	1354622600	00	0.00	N	2	650
534	20220930	11900	11650	12050	11400	161628	1896623800	00	0.00	N	3	0
535	20220929	11900	12400	12650	11800	224014	2700863250	00	0.00	N	5	-350
536	20220928	12250	12700	12850	12200	93152	1159741100	00	0.00	N	5	-650
537	20220927	12900	12950	13100	12450	92986	1176835250	00	0.00	N	5	-50
538	20220926	12950	13150	13250	12600	201117	2580821800	00	0.00	N	5	-550
539	20220923	13500	13700	13950	13150	127711	1718847700	00	0.00	N	5	-400
540	20220922	13900	13650	13900	13400	91153	1238709050	00	0.00	N	5	-50
541	20220921	13950	14500	14600	13900	241354	3392993450	00	0.00	N	5	-700
542	20220920	14650	14600	14950	14550	57500	844582600	00	0.00	N	2	100
543	20220919	14550	14800	15300	14300	112661	1652382750	00	0.00	N	5	-400
544	20220916	14950	14600	15150	14550	76138	1128399150	00	0.00	N	2	150
545	20220915	14800	15150	15350	14800	99111	1483114850	00	0.00	N	5	-350
546	20220914	15150	15200	15400	14850	133911	2022328250	00	0.00	N	5	-650
547	20220913	15800	16100	16200	15650	222628	3548003750	00	0.00	N	2	400
548	20220908	15400	14500	15450	14400	166924	2520667350	00	0.00	N	2	1100
549	20220907	14300	14750	15000	14050	121890	1743340350	00	0.00	N	5	-600
550	20220906	14900	14750	15000	14600	41311	611080750	00	0.00	N	2	150
551	20220905	14750	15000	15400	14500	93622	1386779500	00	0.00	N	5	-450
552	20220902	15200	15500	15700	15100	60243	923219150	00	0.00	N	5	-300
553	20220901	15500	15800	16150	15200	71762	1128114550	00	0.00	N	5	-550
554	20220831	16050	15650	16050	15400	51982	819736050	00	0.00	N	2	250
555	20220830	15800	15900	15900	15450	57802	905898750	00	0.00	N	5	-100
556	20220829	15900	15450	16000	15250	104505	1638168800	00	0.00	N	5	-250
557	20220826	16150	16300	16750	16050	151150	2484825750	00	0.00	N	2	150
558	20220825	16000	15200	16100	15100	199206	3153639550	00	0.00	N	2	900
559	20220824	15100	14050	15100	14050	149886	2202459050	00	0.00	N	2	1050
560	20220823	14050	14300	14350	13950	44035	620234150	00	0.00	N	5	-300
561	20220822	14350	14700	14700	14250	45478	656034400	00	0.00	N	5	-550
562	20220819	14900	15650	15750	14850	96035	1471746950	00	0.00	N	5	-350
563	20220818	15250	14750	15250	14650	52226	784789200	00	0.00	N	2	350
564	20220817	14900	15300	15550	14850	68179	1031141700	00	0.00	N	5	-450
565	20220816	15350	14700	15700	14250	187981	2879453450	00	0.00	N	2	800
566	20220812	14550	14050	14600	13850	69579	994123950	00	0.00	N	2	600
567	20220811	13950	13950	14150	13800	54985	766378650	00	0.00	N	2	200
568	20220810	13750	14000	14150	13650	102113	1411217400	00	0.00	N	5	-550
569	20220809	14300	14350	14450	13950	98626	1395472100	00	0.00	N	5	-200
570	20220808	14500	15350	15350	14500	100567	1474942050	00	0.00	N	5	-900
571	20220805	15400	15700	15750	15300	30203	465504600	00	0.00	N	5	-300
572	20220804	15700	15750	15850	15600	21128	332009650	00	0.00	N	2	100
573	20220803	15600	15650	15700	15400	27290	422818300	00	0.00	N	5	-50
574	20220802	15650	15650	15800	15400	21713	338238800	00	0.00	N	5	-150
575	20220801	15800	15700	16050	15350	50114	791783550	00	0.00	N	2	250
576	20220729	15550	15550	15700	15400	32457	504874100	00	0.00	N	2	50
577	20220728	15500	15700	15750	15400	34282	532293900	00	0.00	N	2	100
578	20220727	15400	15100	15500	15100	22966	353103850	00	0.00	N	2	100
579	20220726	15300	15100	15300	14950	19179	290882550	00	0.00	N	2	150
580	20220725	15150	15200	15350	15000	20982	317977800	00	0.00	N	5	-150
581	20220722	15300	15550	15550	15100	36567	559665750	00	0.00	N	5	-100
582	20220721	15400	15300	15450	15150	28686	440208800	00	0.00	N	2	100
583	20220720	15300	15300	15850	15000	76180	1169833450	00	0.00	N	2	450
584	20220719	14850	14600	15000	14400	40255	596218050	00	0.00	N	3	0
585	20220718	14850	14300	15000	14300	101196	1489610750	00	0.00	N	2	850
586	20220715	14000	14100	14350	13750	48011	672978100	00	0.00	N	2	50
587	20220714	13950	13550	14100	13500	21699	299343800	00	0.00	N	2	150
588	20220713	13800	13650	13900	13450	34887	478312150	00	0.00	N	2	150
589	20220712	13650	14200	14200	13650	43685	606177800	00	0.00	N	5	-800
590	20220711	14450	14450	14650	14100	47661	684967800	00	0.00	N	5	-100
591	20220708	14550	14950	15000	14350	93720	1370195400	00	0.00	N	5	-250
592	20220707	14800	14000	15300	13800	260744	3847093100	00	0.00	N	2	950
593	20220706	13850	14050	14450	13650	51451	720913800	00	0.00	N	5	-200
594	20220705	14050	13600	14200	13550	48765	683352750	00	0.00	N	2	550
595	20220704	13500	13600	13900	13250	137700	1851412700	00	0.00	N	5	-200
596	20220701	13700	14050	14250	13450	55626	768615350	00	0.00	N	5	-200
597	20220630	13900	14550	14550	13800	85642	1211446000	00	0.00	N	5	-800
598	20220629	14700	14450	14700	14350	97870	1434499650	00	0.00	N	5	-50
599	20220628	14750	14500	14800	14300	44212	646278900	00	0.00	N	2	150
600	20220627	14600	14150	14800	13850	149077	2163246900	00	0.00	N	2	800
601	20220624	13800	13000	13950	13000	142073	1923691900	00	0.00	N	2	800
602	20220623	13000	13750	14200	12900	298032	4016247750	00	0.00	N	5	-800
603	20220622	13800	14950	15150	13550	318085	4436680150	00	0.00	N	5	-950
604	20220621	14750	14950	15250	14750	219056	3263261950	00	0.00	N	5	-250
605	20220620	15000	16450	16450	14700	235545	3581147800	00	0.00	N	5	-1300
606	20220617	16300	16650	17850	15950	752628	12663370800	00	0.00	N	5	-750
607	20220616	17050	17150	17600	16900	52753	911652050	00	0.00	N	2	250
608	20220615	16800	17450	17700	16600	86309	1462710750	00	0.00	N	5	-900
609	20220614	17700	17600	18300	17100	227356	3959117250	00	0.00	N	5	-650
610	20220613	18350	19000	19300	17950	104132	1911336750	00	0.00	N	5	-1250
611	20220610	19600	19400	19650	18950	70384	1352835700	00	0.00	N	5	-100
612	20220609	19700	19850	19900	19350	33333	650668550	00	0.00	N	5	-150
613	20220608	19850	19850	20250	19650	22413	446858400	00	0.00	N	3	0
614	20220607	19850	20500	20550	19800	62971	1262553200	00	0.00	N	5	-750
615	20220603	20600	20700	20900	20450	25736	530797500	00	0.00	N	3	0
616	20220602	20600	20700	21050	20450	30671	634313100	00	0.00	N	5	-100
617	20220531	20700	20500	20800	20400	26141	540134650	00	0.00	N	2	250
618	20220530	20450	20600	20950	20300	40582	831410500	00	0.00	N	2	150
619	20220527	20300	20350	20600	20250	25374	517035500	00	0.00	N	2	100
620	20220526	20200	20600	20800	20050	61422	1256481950	00	0.00	N	5	-300
621	20220525	20500	20550	20550	20050	37528	763046050	00	0.00	N	3	0
622	20220524	20500	20900	21050	20050	85744	1757484200	00	0.00	N	5	-550
623	20220523	21050	21200	21500	20900	37503	792193350	00	0.00	N	5	-50
624	20220520	21100	21400	21400	20850	47974	1009192650	00	0.00	N	5	-100
625	20220519	21200	20600	21300	20450	57571	1203712850	00	0.00	N	5	-50
626	20220518	21250	21500	21700	21000	99192	2105490600	00	0.00	N	5	-50
627	20220517	21300	20800	21500	20800	80473	1702612200	00	0.00	N	2	450
628	20220516	20850	21200	21350	20600	184731	3870138850	00	0.00	N	5	-850