KissMeData/003100/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241126	14890	14830	14890	14790	3507	52057340	00	0.00	N	2	70
3	20241125	14820	14780	14830	14750	5662	83750860	00	0.00	N	2	40
4	20241122	14780	14790	14930	14770	2513	37232760	00	0.00	N	5	-70
5	20241121	14850	14800	14850	14740	3522	52091230	00	0.00	N	3	0
6	20241120	14850	14920	14920	14750	3314	49070450	00	0.00	N	2	20
7	20241119	14830	14770	14890	14720	4186	61929880	00	0.00	N	2	40
8	20241118	14790	14810	14930	14740	4323	63890710	00	0.00	N	5	-20
9	20241115	14810	14950	14950	14640	3923	57819490	00	0.00	N	3	0
10	20241114	14810	14840	15070	14670	9444	140307780	00	0.00	N	2	60
11	20241113	14750	15010	15050	14710	6721	100091870	00	0.00	N	5	-310
12	20241112	15060	15460	15500	15000	9635	145811440	00	0.00	N	5	-400
13	20241111	15460	15630	15630	15430	3962	61315460	00	0.00	N	5	-180
14	20241108	15640	15740	15750	15570	2083	32534630	00	0.00	N	3	0
15	20241107	15640	15750	15750	15540	3376	52667460	00	0.00	N	5	-70
16	20241106	15710	15660	15760	15640	1530	23968060	00	0.00	N	5	-20
17	20241105	15730	15730	15770	15640	847	13301360	00	0.00	N	3	0
18	20241104	15730	15560	15760	15500	5097	79604320	00	0.00	N	2	120
19	20241101	15610	15710	15710	15570	2006	31345410	00	0.00	N	5	-110
20	20241031	15720	15730	15760	15610	917	14361650	00	0.00	N	5	-20
21	20241030	15740	15770	15800	15660	1737	27308950	00	0.00	N	5	-30
22	20241029	15770	15750	15830	15640	42596	673290590	00	0.00	N	5	-10
23	20241028	15780	15610	15780	15500	4537	70866840	00	0.00	N	2	160
24	20241025	15620	15580	15620	15400	3147	48740340	00	0.00	N	2	40
25	20241024	15580	15500	15620	15480	1263	19593370	00	0.00	N	5	-10
26	20241023	15590	15450	15620	15400	3516	54632760	00	0.00	N	2	140
27	20241022	15450	15620	15620	15350	7509	115868540	00	0.00	N	5	-170
28	20241021	15620	15670	15750	15540	3650	56921550	00	0.00	N	5	-70
29	20241018	15690	15760	15780	15610	3155	49466170	00	0.00	N	5	-90
30	20241017	15780	15750	15840	15630	3917	61590980	00	0.00	N	2	30
31	20241016	15750	15810	15880	15700	3176	50120210	00	0.00	N	5	-60
32	20241015	15810	15980	15980	15790	2708	42833180	00	0.00	N	5	-100
33	20241014	15910	15810	15940	15740	2949	46602920	00	0.00	N	2	30
34	20241011	15880	15900	15930	15810	3121	49462790	00	0.00	N	5	-50
35	20241010	15930	15960	15990	15830	3375	53625110	00	0.00	N	5	-60
36	20241008	15990	15870	16070	15810	2199	34968920	00	0.00	N	2	40
37	20241007	15950	15900	16070	15830	4463	70894970	00	0.00	N	2	50
38	20241004	15900	15950	16000	15900	2208	35204760	00	0.00	N	5	-50
39	20241002	15950	16090	16090	15900	5521	88077820	00	0.00	N	5	-140
40	20240930	16090	16160	16160	15990	3322	53244410	00	0.00	N	5	-50
41	20240927	16140	16110	16140	16010	3634	58337440	00	0.00	N	2	30
42	20240926	16110	16110	16170	16060	4176	67247760	00	0.00	N	2	40
43	20240925	16070	16110	16110	15960	5692	91039780	00	0.00	N	2	50
44	20240924	16020	16090	16090	16010	3065	49159650	00	0.00	N	5	-60
45	20240923	16080	16100	16140	15970	4589	73467320	00	0.00	N	5	-20
46	20240920	16100	16080	16160	16010	4713	75750200	00	0.00	N	2	30
47	20240919	16070	16130	16160	16010	4476	72074040	00	0.00	N	5	-100
48	20240913	16170	16200	16210	16110	2004	32371390	00	0.00	N	5	-30
49	20240912	16200	16050	16220	16050	3583	57668330	00	0.00	N	2	150
50	20240911	16050	16190	16230	15950	11332	181789520	00	0.00	N	5	-200
51	20240910	16250	16360	16360	15980	6162	99210240	00	0.00	N	5	-120
52	20240909	16370	15840	16370	15760	3414	54394260	00	0.00	N	2	240
53	20240906	16130	16190	16330	15950	9898	159210760	00	0.00	N	5	-70
54	20240905	16200	16230	16260	15880	526344	8525527480	00	0.00	N	2	10
55	20240904	16190	16100	16190	15830	7596	121440990	00	0.00	N	5	-110
56	20240903	16300	16320	16470	16210	3902	63785720	00	0.00	N	5	-20
57	20240902	16320	16420	16420	16100	3110	50721550	00	0.00	N	2	20
58	20240830	16300	16320	16320	16220	5104	82918880	00	0.00	N	3	0
59	20240829	16300	16280	16300	16100	4725	76494660	00	0.00	N	3	0
60	20240828	16300	16410	16430	16180	6329	103267260	00	0.00	N	5	-70
61	20240827	16370	16320	16390	16250	2213	36111300	00	0.00	N	2	40
62	20240826	16330	16350	16440	16300	4572	74816390	00	0.00	N	5	-60
63	20240823	16390	16330	16410	16280	13205	215369290	00	0.00	N	5	-20
64	20240822	16410	16480	16500	16270	10811	176742930	00	0.00	N	5	-80
65	20240821	16490	16490	16590	16360	4033	66206160	00	0.00	N	3	0
66	20240820	16490	16400	16550	16380	5963	97983510	00	0.00	N	2	100
67	20240819	16390	16420	16470	16320	4608	75480900	00	0.00	N	5	-30
68	20240816	16420	16470	16490	16370	3415	56056520	00	0.00	N	5	-50
69	20240814	16470	16540	16540	16300	4153	68145490	00	0.00	N	5	-70
70	20240813	16540	16600	16630	16300	5963	97586890	00	0.00	N	5	-60
71	20240812	16600	16400	16600	16400	6691	110545090	00	0.00	N	2	180
72	20240809	16420	16280	16490	16280	1879	30766510	00	0.00	N	2	30
73	20240808	16390	16300	16410	16140	9605	156580670	00	0.00	N	5	-20
74	20240807	16410	16290	16480	15810	21005	343127660	00	0.00	N	2	360
75	20240806	16050	16250	16390	15160	16891	271517110	00	0.00	N	5	-40
76	20240805	16090	16700	16790	15100	33270	532311790	00	0.00	N	5	-730
77	20240802	16820	16950	16950	16500	11486	191579790	00	0.00	N	5	-70
78	20240801	16890	16920	16970	16750	4877	82308550	00	0.00	N	2	30
79	20240731	16860	16660	16860	16660	4103	68908380	00	0.00	N	2	100
80	20240730	16760	16700	16900	16670	10019	167530500	00	0.00	N	5	-160
81	20240729	16920	16840	16960	16840	2505	42361330	00	0.00	N	2	80
82	20240726	16840	16850	16870	16620	4648	78132130	00	0.00	N	2	80
83	20240725	16760	17000	17000	16520	9705	162244090	00	0.00	N	5	-100
84	20240724	16860	16860	16950	16630	5726	95876710	00	0.00	N	2	100
85	20240723	16760	16690	16780	16660	5817	97209070	00	0.00	N	2	100
86	20240722	16660	16830	16890	16510	19011	316723790	00	0.00	N	5	-260
87	20240719	16920	17050	17140	16900	9733	165127440	00	0.00	N	5	-170
88	20240718	17090	17100	17140	17040	13617	232543960	00	0.00	N	5	-120
89	20240717	17210	17300	17300	17070	7966	136772070	00	0.00	N	5	-90
90	20240716	17300	17180	17390	17180	7199	123869380	00	0.00	N	2	120
91	20240715	17180	17290	17290	17160	5777	99271360	00	0.00	N	5	-20
92	20240712	17200	17240	17270	17160	6117	105289480	00	0.00	N	5	-30
93	20240711	17230	17210	17280	17170	10128	174120560	00	0.00	N	2	50
94	20240710	17180	17270	17270	17160	3787	65071920	00	0.00	N	5	-20
95	20240709	17200	17310	17310	17190	5879	101173840	00	0.00	N	5	-40
96	20240708	17240	17350	17350	17200	4087	70400890	00	0.00	N	5	-90
97	20240705	17330	17290	17400	17130	7744	133656100	00	0.00	N	2	20
98	20240704	17310	17300	17310	17180	4780	82313070	00	0.00	N	2	10
99	20240703	17300	17270	17310	17150	11949	205549160	00	0.00	N	5	-20
100	20240702	17320	17350	17350	17130	17494	300875690	00	0.00	N	2	80
101	20240701	17240	17440	17440	17230	5550	95777030	00	0.00	N	5	-150
102	20240628	17390	17350	17430	17230	4717	81807090	00	0.00	N	5	-40
103	20240627	17430	17440	17440	17250	3434	59446480	00	0.00	N	5	-10
104	20240626	17440	17300	17440	17210	8988	155091800	00	0.00	N	2	230
105	20240625	17210	17340	17340	17200	10209	175710470	00	0.00	N	5	-110
106	20240624	17320	17270	17390	17180	4382	75595430	00	0.00	N	2	50
107	20240621	17270	17600	17600	17140	28650	493970860	00	0.00	N	5	-330
108	20240620	17600	17360	17660	17360	24054	421704930	00	0.00	N	2	230
109	20240619	17370	17340	17400	17250	269994	4689421280	00	0.00	N	2	40
110	20240618	17330	17330	17360	17240	10014	173130010	00	0.00	N	2	90
111	20240617	17240	17260	17330	17190	8065	138951090	00	0.00	N	5	-20
112	20240614	17260	17200	17340	17180	7742	133463720	00	0.00	N	2	20
113	20240613	17240	17340	17340	17180	10732	184845570	00	0.00	N	2	20
114	20240612	17220	17340	17340	17180	6133	105527900	00	0.00	N	2	30
115	20240611	17190	17300	17390	17150	6711	115592740	00	0.00	N	5	-200
116	20240610	17390	17400	17400	17160	11253	193863180	00	0.00	N	5	-20
117	20240607	17410	17320	17440	17300	8846	153476380	00	0.00	N	2	40
118	20240605	17370	17350	17470	17200	9224	159629930	00	0.00	N	5	-10
119	20240604	17380	17470	17470	17300	3091	53621600	00	0.00	N	5	-60
120	20240603	17440	17230	17480	17220	9641	167208090	00	0.00	N	2	160
121	20240531	17280	17360	17360	17200	3481	60075490	00	0.00	N	5	-40
122	20240530	17320	17280	17320	17110	7239	124460440	00	0.00	N	2	30
123	20240529	17290	17500	17500	17220	9036	156389590	00	0.00	N	5	-210
124	20240528	17500	17470	17500	17320	5290	92031710	00	0.00	N	2	70
125	20240527	17430	17270	17430	17210	6479	111937390	00	0.00	N	2	210
126	20240524	17220	17210	17230	17140	5039	86565050	00	0.00	N	2	10
127	20240523	17210	17350	17350	17160	11620	199835220	00	0.00	N	5	-50
128	20240522	17260	17300	17510	17250	16082	277898800	00	0.00	N	5	-90
129	20240521	17350	17450	17550	17270	17990	312954280	00	0.00	N	5	-120
130	20240520	17470	17730	17740	17370	23167	404604470	00	0.00	N	5	-190
131	20240517	17660	17690	17690	17530	10647	187437660	00	0.00	N	3	0
132	20240516	17660	17950	17970	17410	48985	865399430	00	0.00	N	5	-290
133	20240514	17950	17770	17990	17760	5541	99058290	00	0.00	N	2	190
134	20240513	17760	17810	17830	17740	8894	158090040	00	0.00	N	5	-50
135	20240510	17810	17870	17930	17750	8719	155346890	00	0.00	N	5	-60
136	20240509	17870	17950	18030	17870	6065	108732460	00	0.00	N	5	-210
137	20240508	18080	17930	18180	17900	10355	187090960	00	0.00	N	2	100
138	20240507	17980	18000	18130	17890	7376	132765150	00	0.00	N	5	-20
139	20240503	18000	17970	18020	17800	9334	166672390	00	0.00	N	2	30
140	20240502	17970	18120	18130	17910	4831	87054170	00	0.00	N	3	0
141	20240430	17970	18060	18090	17830	8964	160248260	00	0.00	N	5	-30
142	20240429	18000	17990	18000	17800	5491	98346160	00	0.00	N	2	140
143	20240426	17860	18180	18180	17800	4882	87483780	00	0.00	N	5	-170
144	20240425	18030	18020	18180	17860	5411	97643110	00	0.00	N	2	10
145	20240424	18020	17780	18050	17700	16493	295211420	00	0.00	N	2	380
146	20240423	17640	17740	17740	17510	7460	131576790	00	0.00	N	3	0
147	20240422	17640	17860	17900	17450	17345	304623620	00	0.00	N	5	-140
148	20240419	17780	17580	19300	17410	78316	1427277350	00	0.00	N	2	150
149	20240418	17630	17200	17640	17110	10273	178723510	00	0.00	N	2	430
150	20240417	17200	17090	17340	17090	8579	147820310	00	0.00	N	2	70
151	20240416	17130	17060	17160	16980	11897	202708020	00	0.00	N	5	-160
152	20240415	17290	17220	17320	17010	9005	154021540	00	0.00	N	2	40
153	20240412	17250	17140	17430	17140	7867	136064290	00	0.00	N	3	0
154	20240411	17250	17310	17470	17100	27631	476655910	00	0.00	N	5	-70
155	20240409	17320	17470	17670	17320	10332	180371850	00	0.00	N	5	-210
156	20240408	17530	17800	17840	17470	11956	209764770	00	0.00	N	5	-270
157	20240405	17800	17720	17860	17480	11131	196998940	00	0.00	N	2	80
158	20240404	17720	17780	17930	17530	20359	358936100	00	0.00	N	5	-50
159	20240403	17770	17950	18010	17710	16173	288227470	00	0.00	N	5	-180
160	20240402	17950	18430	18430	17900	21293	383562080	00	0.00	N	5	-300
161	20240401	18250	18320	18330	18000	9921	180366410	00	0.00	N	5	-70
162	20240329	18320	18290	18380	17850	30926	561483910	00	0.00	N	2	30
163	20240328	18290	18170	18420	18170	13013	237889490	00	0.00	N	3	0
164	20240327	18290	18300	18440	18180	5331	97398280	00	0.00	N	2	10
165	20240326	18280	18490	18800	18270	13040	239393610	00	0.00	N	5	-210
166	20240325	18490	18390	18910	18390	13157	244551630	00	0.00	N	5	-10
167	20240322	18500	18510	18690	18400	8729	161600160	00	0.00	N	5	-110
168	20240321	18610	18120	19000	18010	25554	471387280	00	0.00	N	2	650
169	20240320	17960	18190	18190	17860	16670	299648980	00	0.00	N	5	-50
170	20240319	18010	17980	18410	17870	10452	189190070	00	0.00	N	2	30
171	20240318	17980	18160	18160	17950	7342	132350470	00	0.00	N	5	-140
172	20240315	18120	18160	18210	17850	9442	170400350	00	0.00	N	5	-40
173	20240314	18160	18170	18170	17800	15064	271729600	00	0.00	N	2	40
174	20240313	18120	18430	18580	18120	20582	374388300	00	0.00	N	5	-300
175	20240312	18420	18540	18780	18380	16581	306272320	00	0.00	N	5	-290
176	20240311	18710	18780	18890	18610	7510	140329870	00	0.00	N	5	-60
177	20240308	18770	19020	19100	18540	11072	208154500	00	0.00	N	5	-250
178	20240307	19020	18850	19060	18730	9810	185443280	00	0.00	N	2	170
179	20240306	18850	19120	19120	18780	14993	283224960	00	0.00	N	5	-300
180	20240305	19150	19660	19660	19040	17880	343202220	00	0.00	N	5	-440
181	20240304	19590	19510	19590	19260	13221	256480420	00	0.00	N	2	80
182	20240229	19510	19530	19630	19390	9778	190796030	00	0.00	N	5	-20
183	20240228	19530	19290	19540	19170	13322	258413490	00	0.00	N	2	290
184	20240227	19240	19400	19440	19200	20067	387634130	00	0.00	N	5	-200
185	20240226	19440	19980	19980	19430	17477	343233430	00	0.00	N	5	-510
186	20240223	19950	19930	19950	19700	18853	373287050	00	0.00	N	3	0
187	20240222	19950	20250	20250	19670	26269	520849600	00	0.00	N	5	-200
188	20240221	20150	20200	20300	19980	22311	448373300	00	0.00	N	2	50
189	20240220	20100	20100	20250	19890	37932	761310760	00	0.00	N	2	100
190	20240219	20000	19440	20150	19400	26569	529654900	00	0.00	N	2	420
191	20240216	19580	19550	19590	19250	16593	322590700	00	0.00	N	2	180
192	20240215	19400	19590	19600	19250	16851	326570150	00	0.00	N	5	-190
193	20240214	19590	19460	19590	19220	21926	425123720	00	0.00	N	5	-50
194	20240213	19640	18540	19830	18510	86006	1668841930	00	0.00	N	2	1100
195	20240208	18540	18550	18780	18330	29184	539344340	00	0.00	N	5	-10
196	20240207	18550	18680	18680	18370	18154	335728550	00	0.00	N	2	50
197	20240206	18500	19190	19190	18460	30373	567827170	00	0.00	N	5	-690
198	20240205	19190	19370	19740	18700	37460	711100840	00	0.00	N	5	-170
199	20240202	19360	19630	19790	19020	58074	1122838230	00	0.00	N	5	-440
200	20240201	19800	18700	20100	18440	140606	2755423370	00	0.00	N	2	1250
201	20240131	18550	18420	18620	18120	21926	401585200	00	0.00	N	2	120
202	20240130	18430	18660	18890	18310	41557	771086400	00	0.00	N	5	-390
203	20240129	18820	17470	18950	17310	125484	2298484370	00	0.00	N	2	2020
204	20240126	16800	16800	16870	16560	9162	154810090	00	0.00	N	2	10
205	20240125	16790	16640	16930	16500	15907	264944740	00	0.00	N	2	160
206	20240124	16630	16890	16940	16610	14882	248298560	00	0.00	N	5	-240
207	20240123	16870	16980	17100	16850	13709	232104470	00	0.00	N	5	-100
208	20240122	16970	17230	17280	16970	13357	227465360	00	0.00	N	5	-260
209	20240119	17230	17200	17410	17100	10680	183657830	00	0.00	N	5	-60
210	20240118	17290	17120	17420	16800	18386	314079480	00	0.00	N	2	170
211	20240117	17120	17480	17510	16840	26468	450040930	00	0.00	N	5	-210
212	20240116	17330	17770	17770	17290	21802	379622490	00	0.00	N	5	-360
213	20240115	17690	17640	18010	17600	15318	272797920	00	0.00	N	2	50
214	20240112	17640	17740	17840	17500	18005	316834840	00	0.00	N	5	-80
215	20240111	17720	17840	17960	17640	15071	267763280	00	0.00	N	5	-120
216	20240110	17840	18000	18000	17720	21384	381233570	00	0.00	N	5	-180
217	20240109	18020	17980	18160	17910	15607	281959480	00	0.00	N	2	120
218	20240108	17900	17870	18010	17850	15114	270765600	00	0.00	N	2	30
219	20240105	17870	17810	17990	17740	9858	175867960	00	0.00	N	5	-20
220	20240104	17890	17750	17980	17750	8120	145229370	00	0.00	N	5	-50
221	20240103	17940	17800	17970	17710	12249	218422550	00	0.00	N	2	90
222	20240102	17850	17950	18030	17760	12897	229600390	00	0.00	N	5	-90
223	20231228	17940	17830	17990	17750	14760	263992600	00	0.00	N	5	-80
224	20231227	18020	18130	18140	17760	24259	433900340	02	0.00	N	5	-120
225	20231226	18140	18300	18450	18100	25942	471806580	00	0.00	N	5	-210
226	20231222	18350	18580	18580	18250	30087	551236010	00	0.00	N	5	-320
227	20231221	18670	18650	18830	18300	34555	639250770	00	0.00	N	5	-120
228	20231220	18790	18150	18890	18080	114585	2132809210	00	0.00	N	2	640
229	20231219	18150	18170	18170	17770	27398	491026390	00	0.00	N	2	90
230	20231218	18060	17930	18180	17930	10795	194865390	00	0.00	N	2	40
231	20231215	18020	17700	18140	17700	14819	264561420	00	0.00	N	2	160
232	20231214	17860	18110	18500	17640	92960	1670708880	00	0.00	N	5	-230
233	20231213	18090	18560	18560	18070	22772	414330790	00	0.00	N	5	-500
234	20231212	18590	18600	18740	18380	32325	597528570	00	0.00	N	2	40
235	20231211	18550	18840	18840	18320	31673	584986080	00	0.00	N	5	-200
236	20231208	18750	18720	18810	18510	44522	831398800	00	0.00	N	2	30
237	20231207	18720	18630	18840	18350	37608	698191130	00	0.00	N	5	-10
238	20231206	18730	17870	18790	17810	74146	1359442900	00	0.00	N	2	760
239	20231205	17970	17940	18000	17710	21114	377378230	00	0.00	N	2	40
240	20231204	17930	17690	18000	17520	40671	724674350	00	0.00	N	2	240
241	20231201	17690	17410	17770	17350	29341	515393280	00	0.00	N	2	210
242	20231130	17480	17510	17670	17370	28031	491556100	00	0.00	N	5	-30
243	20231129	17510	17650	17750	17510	23496	413299130	00	0.00	N	5	-240
244	20231128	17750	17660	17970	17510	33219	585700960	00	0.00	N	5	-150
245	20231127	17900	17900	18090	17640	21018	373792110	00	0.00	N	5	-150
246	20231124	18050	17990	18100	17760	18875	338113750	00	0.00	N	2	60
247	20231123	17990	18070	18070	17820	18814	336736700	00	0.00	N	2	80
248	20231122	17910	17700	18150	17700	30842	552009400	00	0.00	N	2	110
249	20231121	17800	17610	17910	17560	31344	556101790	00	0.00	N	2	210
250	20231120	17590	17580	17740	17430	10543	185731680	00	0.00	N	2	10
251	20231117	17580	17700	17860	17570	19298	340743570	00	0.00	N	5	-270
252	20231116	17850	17660	17850	17520	22589	399302320	00	0.00	N	2	190
253	20231115	17660	17570	17720	17420	28943	509317130	00	0.00	N	2	250
254	20231114	17410	17170	17550	17170	16954	295594410	00	0.00	N	2	80
255	20231113	17330	17330	17400	17120	12581	216668400	00	0.00	N	3	0
256	20231110	17330	17170	17330	16930	20929	357039170	00	0.00	N	5	-110
257	20231109	17440	17480	17490	17200	9794	169589380	00	0.00	N	2	50
258	20231108	17390	17160	17620	17160	27789	482206230	00	0.00	N	2	80
259	20231107	17310	17870	17880	16890	36979	638306220	00	0.00	N	5	-470
260	20231106	17780	17590	17780	17280	26104	458795240	00	0.00	N	2	380
261	20231103	17400	17430	17430	17040	22235	383081080	00	0.00	N	2	170
262	20231102	17230	17100	17450	17100	24037	414862950	00	0.00	N	2	210
263	20231101	17020	16740	17390	16740	24833	423586650	00	0.00	N	2	220
264	20231031	16800	17400	17520	16800	30680	521893940	00	0.00	N	5	-590
265	20231030	17390	17390	17550	17210	10887	188495200	00	0.00	N	2	10
266	20231027	17380	17180	17610	17030	36250	628061500	00	0.00	N	2	350
267	20231026	17030	17480	17490	17020	29793	510111250	00	0.00	N	5	-680
268	20231025	17710	17440	17940	17230	37688	661584680	00	0.00	N	2	350
269	20231024	17360	16510	17360	16240	46001	768005650	00	0.00	N	2	800
270	20231023	16560	16810	17030	16530	37829	632738220	00	0.00	N	5	-480
271	20231020	17040	17540	17540	17010	53334	914219600	00	0.00	N	5	-550
272	20231019	17590	18030	18060	17550	41519	733212390	00	0.00	N	5	-610
273	20231018	18200	18700	18700	18120	38709	709863280	00	0.00	N	5	-500
274	20231017	18700	18450	18950	18350	46131	859370360	00	0.00	N	2	200
275	20231016	18500	18340	18640	18190	43333	800214580	00	0.00	N	2	150
276	20231013	18350	18420	18520	18120	25937	473406500	00	0.00	N	5	-190
277	20231012	18540	18570	18630	18390	18188	336402600	00	0.00	N	5	-30
278	20231011	18570	18180	18650	18180	15560	288055990	00	0.00	N	2	210
279	20231010	18360	18290	18720	18050	26088	479375200	00	0.00	N	2	60
280	20231006	18300	17900	18390	17750	30686	558786040	00	0.00	N	2	490
281	20231005	17810	17850	18140	17540	48195	859169990	00	0.00	N	5	-30
282	20231004	17840	18130	18170	17760	30833	552324260	00	0.00	N	5	-280
283	20230927	18120	17630	18160	17630	34612	616884350	00	0.00	N	2	360
284	20230926	17760	18020	18150	17700	33010	588527400	00	0.00	N	5	-290
285	20230925	18050	18030	18180	17960	29786	537578370	00	0.00	N	5	-20
286	20230922	18070	18110	18390	18000	25412	460239800	00	0.00	N	5	-210
287	20230921	18280	18400	18440	18100	35142	641843890	00	0.00	N	5	-280
288	20230920	18560	18260	18710	18260	20083	372659430	00	0.00	N	2	160
289	20230919	18400	18570	18570	18230	35711	656203870	00	0.00	N	5	-300
290	20230918	18700	18850	18860	18570	15759	293707240	00	0.00	N	5	-150
291	20230915	18850	18600	18900	18600	22067	414439790	00	0.00	N	2	320
292	20230914	18530	18670	18840	18530	27257	508504260	00	0.00	N	2	20
293	20230913	18510	18670	18900	18340	27311	506848980	00	0.00	N	5	-220
294	20230912	18730	19120	19240	18580	36870	693363580	00	0.00	N	5	-270
295	20230911	19000	19220	19370	18930	49374	939812920	00	0.00	N	5	-170
296	20230908	19170	18980	19280	18980	18311	350163350	00	0.00	N	2	70
297	20230907	19100	19020	19400	18970	21778	417184020	00	0.00	N	5	-90
298	20230906	19190	19400	19530	19170	22775	440190910	00	0.00	N	5	-290
299	20230905	19480	19620	19800	19350	19045	371974750	00	0.00	N	5	-290
300	20230904	19770	19850	19990	19600	27673	546674560	00	0.00	N	5	-160
301	20230901	19930	19420	20400	19410	45160	903654290	00	0.00	N	2	530
302	20230831	19400	19780	19990	19380	82438	1609676310	00	0.00	N	5	-410
303	20230830	19810	19800	20100	19570	36658	727864280	00	0.00	N	2	170
304	20230829	19640	19180	19830	19040	56044	1094026090	00	0.00	N	2	550
305	20230828	19090	18870	19230	18830	43717	833364500	00	0.00	N	2	260
306	20230825	18830	18900	18900	18650	25858	485003390	00	0.00	N	5	-150
307	20230824	18980	18870	19130	18820	24792	469315750	00	0.00	N	2	80
308	20230823	18900	19100	19180	18690	37815	714795890	00	0.00	N	5	-200
309	20230822	19100	19300	19410	18960	28753	551733460	00	0.00	N	5	-100
310	20230821	19200	19560	19900	18750	142333	2724208510	00	0.00	N	5	-450
311	20230818	19650	19830	20200	19600	35956	710672870	00	0.00	N	5	-350
312	20230817	20000	20150	20500	19950	32539	654282660	00	0.00	N	5	-400
313	20230816	20400	20600	20900	20250	24967	512865600	00	0.00	N	5	-700
314	20230814	21100	21400	21450	20850	45504	959340800	00	0.00	N	5	-350
315	20230811	21450	21350	21600	21100	38014	813512250	00	0.00	N	3	0
316	20230810	21450	20800	21700	20650	78825	1682170950	00	0.00	N	2	650
317	20230809	20800	20500	20900	20200	33739	695000500	00	0.00	N	3	0
318	20230808	20800	21050	21450	20400	53200	1112232800	00	0.00	N	5	-450
319	20230807	21250	21000	21300	20550	53653	1125414150	00	0.00	N	2	250
320	20230804	21000	20550	21450	20250	74637	1564037700	00	0.00	N	2	500
321	20230803	20500	20300	20700	20050	37725	769725350	00	0.00	N	2	50
322	20230802	20450	20650	20900	20200	61242	1253311850	00	0.00	N	5	-150
323	20230801	20600	20150	20950	19760	103272	2121656760	00	0.00	N	2	600
324	20230731	20000	20500	20600	19440	55960	1116978460	00	0.00	N	2	160
325	20230728	19840	18780	20450	18670	98706	1941078330	00	0.00	N	2	1060
326	20230727	18780	18010	18960	18010	109868	2039477860	00	0.00	N	2	680
327	20230726	18100	18660	18670	17800	162269	2949023160	00	0.00	N	5	-660
328	20230725	18760	19130	19420	18760	70705	1346499570	00	0.00	N	5	-370
329	20230724	19130	19540	19540	19020	72959	1398624750	00	0.00	N	5	-530
330	20230721	19660	19880	20150	19560	63494	1255362150	00	0.00	N	5	-210
331	20230720	19870	19800	20150	19560	44102	874972840	00	0.00	N	2	70
332	20230719	19800	20050	20100	19660	71472	1418353300	00	0.00	N	5	-200
333	20230718	20000	20500	20650	19820	97117	1939601020	00	0.00	N	5	-500
334	20230717	20500	20650	20800	20300	22651	465555300	00	0.00	N	5	-150
335	20230714	20650	20650	20800	20100	46476	947084250	00	0.00	N	2	50
336	20230713	20600	20650	21150	20600	72107	1505667350	00	0.00	N	2	100
337	20230712	20500	20350	20650	20000	53771	1093265400	00	0.00	N	2	150
338	20230711	20350	20300	20750	20150	42932	874015750	00	0.00	N	2	100
339	20230710	20250	20400	20700	20100	36559	748524850	00	0.00	N	5	-150
340	20230707	20400	20300	20650	20300	36480	745284600	00	0.00	N	5	-250
341	20230706	20650	21400	21400	20500	84914	1756951650	00	0.00	N	5	-750
342	20230705	21400	21100	21500	21000	53125	1129185000	00	0.00	N	2	150
343	20230704	21250	21700	21750	21250	45985	984491400	00	0.00	N	5	-650
344	20230703	21900	21800	22450	21500	74049	1635034650	00	0.00	N	2	300
345	20230630	21600	20950	21750	20850	63018	1351551850	00	0.00	N	2	450
346	20230629	21150	21450	21500	20850	53028	1114745300	00	0.00	N	5	-150
347	20230628	21300	21850	22200	21300	54316	1169619600	00	0.00	N	5	-500
348	20230627	21800	21850	22200	21600	43559	950257400	00	0.00	N	5	-50
349	20230626	21850	21700	22200	21450	52691	1155572200	00	0.00	N	2	100
350	20230623	21750	22650	22700	21500	85145	1853200400	00	0.00	N	5	-900
351	20230622	22650	21500	23100	21350	189449	4267199950	00	0.00	N	2	1100
352	20230621	21550	22150	22200	21450	88282	1914320200	00	0.00	N	5	-600
353	20230620	22150	22550	22650	22000	69511	1543632600	00	0.00	N	5	-500
354	20230619	22650	22300	22700	22250	55910	1255443250	00	0.00	N	2	150
355	20230616	22500	22800	23050	22100	98854	2225781550	00	0.00	N	5	-200
356	20230615	22700	23300	23400	22150	123864	2798162350	00	0.00	N	5	-550
357	20230614	23250	23150	24000	22900	101619	2374925500	00	0.00	N	2	50
358	20230613	23200	23500	23500	22900	100390	2327678500	00	0.00	N	5	-250
359	20230612	23450	24200	24300	23350	110899	2624775650	00	0.00	N	5	-750
360	20230609	24200	24250	24600	24050	91680	2224433700	00	0.00	N	5	-50
361	20230608	24250	24600	24750	24000	110103	2673647750	00	0.00	N	5	-550
362	20230607	24800	25150	25150	24200	125103	3067400950	00	0.00	N	5	-300
363	20230605	25100	24250	25250	24250	152813	3783982450	00	0.00	N	2	1000
364	20230602	24100	25250	25450	24000	203622	4960582750	00	0.00	N	5	-1300
365	20230601	25400	24900	25500	24850	71316	1802760150	00	0.00	N	2	500
366	20230531	24900	24850	25600	24700	87274	2191615450	00	0.00	N	5	-50
367	20230530	24950	25600	25650	24850	99442	2498030900	00	0.00	N	5	-350
368	20230526	25300	26400	26400	25200	152432	3890612300	00	0.00	N	5	-950
369	20230525	26250	27800	28150	26150	234188	6274295200	00	0.00	N	5	-1550
370	20230524	27800	28500	29050	27750	140306	3968600150	00	0.00	N	5	-1100
371	20230523	28900	28800	29150	28400	113014	3250459200	00	0.00	N	2	300
372	20230522	28600	28900	29150	28350	112252	3214318400	00	0.00	N	5	-350
373	20230519	28950	27700	29250	27050	247495	6971130100	00	0.00	N	2	1550
374	20230518	27400	27400	27550	26800	106936	2907438700	00	0.00	N	2	200
375	20230517	27200	27450	27700	26850	129611	3538339650	00	0.00	N	5	-300
376	20230516	27500	28300	28600	27400	179722	5032731150	00	0.00	N	5	-750
377	20230515	28250	29350	29600	27600	214012	6068467500	00	0.00	N	5	-950
378	20230512	29200	30050	30150	28800	231090	6733677400	00	0.00	N	5	-900
379	20230511	30100	31600	31650	30000	311108	9548576300	00	0.00	N	5	-1500
380	20230510	31600	29900	32850	29700	818058	25910575750	00	0.00	N	2	1850
381	20230509	29750	32400	32450	29300	452298	13705374350	00	0.00	N	5	-2450
382	20230508	32200	32300	33050	30250	552104	17541618950	00	0.00	N	2	50
383	20230504	32150	34000	34450	31800	764476	25222260750	00	0.00	N	5	-1200
384	20230503	33350	35500	37750	33150	1211398	42592456300	00	0.00	N	5	-2650
385	20230502	36000	42000	43200	34800	2053465	79394560550	00	0.00	N	5	-5250
386	20230428	41250	31850	51100	30900	17206908	677790225000	00	0.00	N	2	850
387	20230427	40400	40400	40400	40400	389586	15741458800	00	0.00	N	4	-17200
388	20230426	57600	57600	57600	57600	25214	1452375600	00	0.00	N	4	-24600
389	20230425	82200	82200	82200	82200	10327	849020200	00	0.00	N	4	-35200
390	20230424	117400	167700	169000	117400	26583	3479218100	00	0.00	N	4	-50300
391	20230421	167700	168700	172000	165200	49395	8295383600	00	0.00	N	2	700
392	20230420	167000	163500	167400	163100	30903	5100340500	00	0.00	N	2	1100
393	20230419	165900	160000	167400	158000	115862	18707554300	00	0.00	N	2	2600
394	20230418	163300	165300	166400	156700	109277	17706022700	00	0.00	N	5	-2000
395	20230417	165300	163900	166400	162900	29607	4876381800	00	0.00	N	2	1400
396	20230414	163900	160300	165000	158000	61812	9968961100	00	0.00	N	2	4900
397	20230413	159000	156800	159400	156500	39344	6206381800	00	0.00	N	2	800
398	20230412	158200	159200	159300	156300	42023	6598976700	00	0.00	N	5	-1100
399	20230411	159300	158000	159600	152100	37091	5808940900	00	0.00	N	2	600
400	20230410	158700	158600	159400	157700	21850	3459587200	00	0.00	N	5	-1300
401	20230407	160000	158700	160500	157800	23258	3696895200	00	0.00	N	2	400
402	20230406	159600	157500	160200	157400	27600	4376288300	00	0.00	N	2	900
403	20230405	158700	158500	159200	157200	15379	2431926000	00	0.00	N	2	200
404	20230404	158500	157400	159200	156700	30766	4850850800	00	0.00	N	2	300
405	20230403	158200	158200	158800	157200	19141	3017413900	00	0.00	N	3	0
406	20230331	158200	157600	158300	156800	12199	1920286800	00	0.00	N	2	600
407	20230330	157600	158500	158800	157000	15242	2403069000	00	0.00	N	5	-900
408	20230329	158500	157800	158800	156200	34251	5379366300	00	0.00	N	2	500
409	20230328	158000	159200	159200	157200	19056	3006111100	00	0.00	N	5	-1200
410	20230327	159200	161000	161000	157500	26414	4181528300	00	0.00	N	2	100
411	20230324	159100	156300	159100	156300	28185	4435215800	00	0.00	N	2	2100
412	20230323	157000	156700	158100	156600	19488	3059840200	00	0.00	N	3	0
413	20230322	157000	159200	159200	156700	35413	5577142800	00	0.00	N	5	-2200
414	20230321	159200	161000	161200	159100	8730	1396438900	00	0.00	N	5	-1300
415	20230320	160500	160000	160900	156800	34177	5402665000	00	0.00	N	2	2100
416	20230317	158400	158900	158900	154800	23251	3628256600	00	0.00	N	2	3400
417	20230316	155000	151500	155400	151200	30418	4641061500	00	0.00	N	2	3700
418	20230315	151300	149800	151600	149600	26579	3994595300	00	0.00	N	2	1500
419	20230314	149800	148800	151400	148300	22176	3316547400	00	0.00	N	2	400
420	20230313	149400	147400	149400	147400	26442	3921075500	00	0.00	N	2	600
421	20230310	148800	147600	149000	145500	20386	2998765400	00	0.00	N	2	800
422	20230309	148000	149600	149600	147300	20855	3085404000	00	0.00	N	5	-800
423	20230308	148800	149800	150100	148200	23831	3542174100	00	0.00	N	5	-1000
424	20230307	149800	150000	150800	147300	52701	7831562300	00	0.00	N	5	-100
425	20230306	149900	149500	150100	147400	43626	6463792200	00	0.00	N	2	400
426	20230303	149500	147900	149700	147000	24750	3667904600	00	0.00	N	2	1700
427	20230302	147800	146600	148300	146100	34595	5075580800	00	0.00	N	2	500
428	20230228	147300	148200	149700	146600	12990	1923242600	00	0.00	N	5	-1100
429	20230227	148400	149000	149100	146100	25649	3769501200	00	0.00	N	2	600
430	20230224	147800	147300	148300	145500	20980	3069541200	00	0.00	N	2	500
431	20230223	147300	147700	149300	145000	20157	2963706800	00	0.00	N	5	-400
432	20230222	147700	143600	147900	143600	44669	6499788700	00	0.00	N	2	2700
433	20230221	145000	144100	145800	142900	26195	3767647100	00	0.00	N	2	1000
434	20230220	144000	145300	145400	143100	31381	4509099700	00	0.00	N	3	0
435	20230217	144000	142000	145000	140700	33482	4760670300	00	0.00	N	2	1900
436	20230216	142100	141400	143500	139700	41168	5798521100	00	0.00	N	2	200
437	20230215	141900	143900	144600	133600	37768	5364915800	00	0.00	N	5	-1300
438	20230214	143200	145400	146300	143200	42536	6114688700	00	0.00	N	5	-2300
439	20230213	145500	144600	148800	144500	16722	2443813600	00	0.00	N	5	-900
440	20230210	146400	143900	147500	142800	36363	5249208100	00	0.00	N	2	2400
441	20230209	144000	143300	144300	142200	41520	5931957600	00	0.00	N	2	700
442	20230208	143300	143100	144600	142400	39407	5626617700	00	0.00	N	5	-400
443	20230207	143700	144800	144900	141100	15362	2189018000	00	0.00	N	2	900
444	20230206	142800	142700	142900	140400	39599	5588296700	00	0.00	N	2	100
445	20230203	142700	144300	144300	142500	23174	3310829900	00	0.00	N	5	-900
446	20230202	143600	143400	143900	142200	27296	3905278400	00	0.00	N	2	800
447	20230201	142800	142700	143800	142100	35843	5114369200	00	0.00	N	5	-500
448	20230131	143300	142700	144200	142300	37048	5299331000	00	0.00	N	5	-300
449	20230130	143600	142400	144300	142200	25964	3706871000	00	0.00	N	2	700
450	20230127	142900	142300	143700	140600	41376	5848271900	00	0.00	N	2	1500
451	20230126	141400	141800	142200	140700	28025	3952911500	00	0.00	N	5	-200
452	20230125	141600	140900	141700	139600	33337	4686766700	00	0.00	N	2	1300
453	20230120	140300	139500	140900	139000	16225	2266737700	00	0.00	N	2	800
454	20230119	139500	139900	140200	138800	18719	2603683000	00	0.00	N	5	-400
455	20230118	139900	139600	140600	138800	23885	3321693200	00	0.00	N	3	0
456	20230117	139900	141800	141800	138700	26824	3734425700	00	0.00	N	2	600
457	20230116	139300	140300	143000	139000	21874	3050070800	00	0.00	N	5	-1000
458	20230113	140300	141000	141000	139400	22979	3214842400	00	0.00	N	2	200
459	20230112	140100	142000	142700	140000	27165	3813662000	00	0.00	N	5	-1800
460	20230111	141900	144900	146500	141100	10276	1477887300	00	0.00	N	5	-800
461	20230110	142700	136100	143400	136000	25656	3540962100	00	0.00	N	2	6100
462	20230109	136600	137200	137500	136000	32984	4507508900	00	0.00	N	5	-600
463	20230106	137200	136000	137500	134800	39994	5416656900	00	0.00	N	2	2200
464	20230105	135000	137100	137100	135000	34624	4688575100	00	0.00	N	5	-1000
465	20230104	136000	137200	137200	135700	20685	2812173300	00	0.00	N	3	0
466	20230103	136000	136000	136900	134100	22037	2979924200	00	0.00	N	2	1300
467	20230102	134700	134000	135100	132500	21766	2902908700	00	0.00	N	2	600
468	20221229	134100	132500	136400	132500	25098	3369642400	00	0.00	N	2	800
469	20221228	133300	128600	133900	128600	29280	3847144300	02	0.00	N	2	4000
470	20221227	129300	129400	131000	127800	67507	8666065600	00	0.00	N	5	-100
471	20221226	129400	127600	129400	126300	258840	32984488000	00	0.00	N	2	1200
472	20221223	128200	131100	131100	127700	19884	2555210700	00	0.00	N	5	-2200
473	20221222	130400	130200	130600	128600	37329	4825275300	00	0.00	N	2	200
474	20221221	130200	131500	132400	130200	17516	2288632800	00	0.00	N	5	-1300
475	20221220	131500	131400	131600	129600	31782	4134682900	00	0.00	N	2	100
476	20221219	131400	132600	133600	131100	22717	2989616200	00	0.00	N	5	-1200
477	20221216	132600	129800	134500	129400	16742	2213791700	00	0.00	N	2	2800
478	20221215	129800	128000	130000	127100	41768	5362807600	00	0.00	N	2	2000
479	20221214	127800	127100	128100	126700	24834	3158411400	00	0.00	N	2	800
480	20221213	127000	126200	127300	125600	19523	2464077700	00	0.00	N	2	1200
481	20221212	125800	125900	127000	125300	14076	1771513500	00	0.00	N	5	-800
482	20221209	126600	126600	126800	124800	19490	2448537000	00	0.00	N	2	500
483	20221208	126100	126900	127500	126100	26260	3319385900	00	0.00	N	5	-800
484	20221207	126900	126000	126900	125000	18174	2282129800	00	0.00	N	2	900
485	20221206	126000	126500	127700	125500	30500	3849082300	00	0.00	N	5	-300
486	20221205	126300	126400	126400	125100	24038	3019516200	00	0.00	N	2	500
487	20221202	125800	125900	127100	125000	13960	1756891000	00	0.00	N	5	-100
488	20221201	125900	126800	127200	125300	36293	4562661000	00	0.00	N	5	-400
489	20221130	126300	125700	128400	125100	60627	7646305100	00	0.00	N	2	600
490	20221129	125700	128000	128300	125600	29659	3745993200	00	0.00	N	5	-2900
491	20221128	128600	130000	130200	128200	31649	4078780800	00	0.00	N	5	-900
492	20221125	129500	128000	129800	126200	22889	2924751800	00	0.00	N	2	1700
493	20221124	127800	125800	128500	125800	21020	2667954900	00	0.00	N	2	1800
494	20221123	126000	123500	126900	123000	26067	3248256200	00	0.00	N	2	1900
495	20221122	124100	122200	124700	120500	32637	3986870400	00	0.00	N	2	2100
496	20221121	122000	120800	122000	119000	25582	3086079700	00	0.00	N	2	1800
497	20221118	120200	120500	120900	118100	30649	3644081300	00	0.00	N	2	800
498	20221117	119400	119800	121200	117900	26148	3119918100	00	0.00	N	3	0
499	20221116	119400	116800	119600	115400	36551	4280855900	00	0.00	N	2	2600
500	20221115	116800	114500	117000	114500	24215	2808872400	00	0.00	N	2	1300
501	20221114	115500	115000	116000	113700	24526	2812474000	00	0.00	N	2	500
502	20221111	115000	115100	115500	113100	48154	5484124900	00	0.00	N	2	1000
503	20221110	114000	113400	115000	112600	16207	1836584400	00	0.00	N	2	600
504	20221109	113400	113000	113500	112300	19003	2145552800	00	0.00	N	2	400
505	20221108	113000	114300	114300	112900	24116	2731821600	00	0.00	N	5	-1000
506	20221107	114000	115600	115800	112900	24051	2732662000	00	0.00	N	5	-700
507	20221104	114700	112700	114700	112000	24812	2803771500	00	0.00	N	2	1600
508	20221103	113100	111600	113400	111400	27925	3130989900	00	0.00	N	2	900
509	20221102	112200	111000	112500	110800	24308	2707001500	00	0.00	N	2	1600
510	20221101	110600	111200	112700	110500	51048	5680095200	00	0.00	N	5	-1100
511	20221031	111700	112800	113000	110900	38256	4270659200	00	0.00	N	5	-900
512	20221028	112600	112500	113900	112200	24483	2756356300	00	0.00	N	5	-200
513	20221027	112800	114900	114900	112100	64925	7314171800	00	0.00	N	5	-2100
514	20221026	114900	116600	117500	114600	16750	1935200100	00	0.00	N	5	-1700
515	20221025	116600	113700	117000	112700	33455	3836248300	00	0.00	N	2	2900
516	20221024	113700	114200	114200	111200	43393	4869016600	00	0.00	N	2	500
517	20221021	113200	112700	113500	111000	25443	2845396800	00	0.00	N	5	-100
518	20221020	113300	109000	113900	108100	34584	3837742600	00	0.00	N	2	4300
519	20221019	109000	107000	109000	105200	29625	3157964600	00	0.00	N	2	2000
520	20221018	107000	106600	107500	104100	59018	6213054000	00	0.00	N	2	800
521	20221017	106200	105000	106500	102600	56446	5871347700	00	0.00	N	2	700
522	20221014	105500	104900	106200	102400	68411	7079381200	00	0.00	N	2	600
523	20221013	104900	104900	106600	102400	52791	5465456500	00	0.00	N	3	0
524	20221012	104900	103300	104900	101200	58200	5950412900	00	0.00	N	2	1100
525	20221011	103800	104800	104800	101900	34054	3492787800	00	0.00	N	2	100
526	20221007	103700	101500	103700	101500	36386	3719184000	00	0.00	N	2	2200
527	20221006	101500	101700	102200	101400	25937	2641885200	00	0.00	N	2	100
528	20221005	101400	101300	101900	100900	18439	1873116900	00	0.00	N	3	0
529	20221004	101400	101900	102200	101400	11694	1189735500	00	0.00	N	5	-400
530	20220930	101800	102000	102200	101800	18185	1853679300	00	0.00	N	5	-200
531	20220929	102000	101200	102500	101200	18626	1900275500	00	0.00	N	2	400
532	20220928	101600	101400	102300	101400	29167	2970977900	00	0.00	N	2	200
533	20220927	101400	102100	102800	100800	35725	3630376400	00	0.00	N	5	-500
534	20220926	101900	102300	102300	101700	26111	2662671900	00	0.00	N	3	0
535	20220923	101900	102200	102700	101600	20865	2129240600	00	0.00	N	2	200
536	20220922	101700	101800	102300	101500	29378	2991087500	00	0.00	N	3	0
537	20220921	101700	101000	102400	101000	9565	974004100	00	0.00	N	2	900
538	20220920	100800	101300	101700	100400	33563	3384378000	00	0.00	N	5	-500
539	20220919	101300	102000	102000	101300	31889	3238146800	00	0.00	N	5	-200
540	20220916	101500	101800	102300	101500	19481	1980151000	00	0.00	N	5	-300
541	20220915	101800	101700	102500	101600	11615	1182459600	00	0.00	N	3	0
542	20220914	101800	101600	102100	101400	17539	1781377900	00	0.00	N	5	-300
543	20220913	102100	103000	103000	102000	40622	4152332000	00	0.00	N	5	-600
544	20220908	102700	102400	103400	101800	28755	2938308400	00	0.00	N	2	500
545	20220907	102200	102200	103000	101700	47712	4871064000	00	0.00	N	5	-100
546	20220906	102300	103100	103100	101600	9902	1008264400	00	0.00	N	2	200
547	20220905	102100	101700	102800	101200	8219	835593900	00	0.00	N	2	400
548	20220902	101700	99800	101700	99800	17408	1760685600	00	0.00	N	2	1900
549	20220901	99800	99600	100100	99100	21360	2123292800	00	0.00	N	2	300
550	20220831	99500	99500	100200	98400	34680	3448077400	00	0.00	N	5	-100
551	20220830	99600	99900	100500	99600	5561	554725400	00	0.00	N	5	-300
552	20220829	99900	99800	100500	99300	21497	2148806400	00	0.00	N	2	100
553	20220826	99800	99300	99800	98900	47870	4751968400	00	0.00	N	2	500
554	20220825	99300	99400	99800	99000	39794	3949467100	00	0.00	N	5	-100
555	20220824	99400	99900	100600	99200	38220	3803079500	00	0.00	N	5	-500
556	20220823	99900	99100	100800	98500	55888	5553705200	00	0.00	N	2	900
557	20220822	99000	99500	100000	98800	41445	4108998300	00	0.00	N	5	-500
558	20220819	99500	99600	100000	98800	73905	7329001900	00	0.00	N	3	0
559	20220818	99500	100500	100500	98200	79121	7845570200	00	0.00	N	5	-300
560	20220817	99800	100300	101000	99700	20218	2024983600	00	0.00	N	5	-500
561	20220816	100300	100100	100300	99500	23451	2342281300	00	0.00	N	2	200
562	20220812	100100	99600	100300	98800	48550	4821183900	00	0.00	N	2	500
563	20220811	99600	99000	100000	98600	47339	4696314400	00	0.00	N	2	500
564	20220810	99100	98600	100000	98000	61128	6029652600	00	0.00	N	2	500
565	20220809	98600	98900	99800	98300	34683	3416227300	00	0.00	N	5	-200
566	20220808	98800	98800	99100	98200	44448	4376314100	00	0.00	N	3	0
567	20220805	98800	100000	100000	97900	78233	7703117500	00	0.00	N	5	-700
568	20220804	99500	98100	99600	97400	26467	2604861100	00	0.00	N	2	1800
569	20220803	97700	95200	97700	95200	20821	2010750300	00	0.00	N	2	2400
570	20220802	95300	94500	95700	94300	18359	1746546200	00	0.00	N	2	1000
571	20220801	94300	94500	94800	93300	38427	3616714800	00	0.00	N	3	0
572	20220729	94300	94200	94600	93500	33123	3105208900	00	0.00	N	2	100
573	20220728	94200	94100	94500	87100	88269	8208756900	00	0.00	N	2	200
574	20220727	94000	94100	94700	93500	43931	4122591400	00	0.00	N	5	-100
575	20220726	94100	93700	94500	93200	29741	2797748900	00	0.00	N	2	400
576	20220725	93700	94000	95300	93700	48361	4563377300	00	0.00	N	5	-300
577	20220722	94000	93900	95400	93400	35735	3362258500	00	0.00	N	2	100
578	20220721	93900	93100	94900	92700	61346	5737489200	00	0.00	N	2	800
579	20220720	93100	92600	93600	91800	71381	6606390700	00	0.00	N	2	600
580	20220719	92500	92300	93500	92300	24389	2259424000	00	0.00	N	5	-200
581	20220718	92700	92700	93200	92100	29356	2718908600	00	0.00	N	2	100
582	20220715	92600	93100	93100	91900	88800	8214996400	00	0.00	N	2	100
583	20220714	92500	93000	93400	92100	30213	2795017000	00	0.00	N	5	-500
584	20220713	93000	92400	93700	92300	17337	1615328700	00	0.00	N	2	1000
585	20220712	92000	91000	93100	90700	60740	5573492100	00	0.00	N	2	1000
586	20220711	91000	90900	91800	89900	34868	3155257100	00	0.00	N	2	600
587	20220708	90400	90000	91400	89700	47342	4282290200	00	0.00	N	2	400
588	20220707	90000	89700	90800	88800	75005	6734533000	00	0.00	N	2	300
589	20220706	89700	91600	91700	89600	34775	3134341700	00	0.00	N	5	-2100
590	20220705	91800	87700	92100	87100	93923	8435771500	00	0.00	N	2	4100
591	20220704	87700	88000	89000	87000	70016	6133666100	00	0.00	N	5	-300
592	20220701	88000	88700	88700	86500	44047	3845533600	00	0.00	N	2	300
593	20220630	87700	87800	89300	87200	43091	3772566800	00	0.00	N	5	-100
594	20220629	87800	88700	90900	87800	66883	5918993800	00	0.00	N	5	-900
595	20220628	88700	87200	89400	86900	33372	2942317500	00	0.00	N	2	1500
596	20220627	87200	86000	87800	85900	27979	2416279200	00	0.00	N	2	1200
597	20220624	86000	85000	86600	84500	36970	3156393000	00	0.00	N	2	800
598	20220623	85200	85200	85900	84500	29977	2550442900	00	0.00	N	5	-200
599	20220622	85400	85900	86400	84500	66465	5670598200	00	0.00	N	5	-200
600	20220621	85600	85200	86800	85000	55387	4731111800	00	0.00	N	2	100
601	20220620	85500	86100	88200	85200	28449	2436581000	00	0.00	N	5	-700
602	20220617	86200	89500	89900	86100	39439	3427468400	00	0.00	N	5	-2800
603	20220616	89000	86000	89000	84500	36490	3120669400	00	0.00	N	2	3700
604	20220615	85300	84300	85800	82400	25012	2098771500	00	0.00	N	2	2400
605	20220614	82900	81600	83500	81300	26955	2207802000	00	0.00	N	2	900
606	20220613	82000	80900	82000	80400	43432	3515100500	00	0.00	N	2	700
607	20220610	81300	80600	82800	80400	26850	2174863700	00	0.00	N	2	400
608	20220609	80900	81700	86000	80900	41590	3379204100	00	0.00	N	5	-400
609	20220608	81300	79200	81300	78700	19623	1563002900	00	0.00	N	2	1700
610	20220607	79600	77900	79700	77900	14372	1134857900	00	0.00	N	2	1800
611	20220603	77800	77400	78000	76100	26843	2060596700	00	0.00	N	2	1100
612	20220602	76700	76000	77500	76000	10231	783641200	00	0.00	N	5	-100
613	20220531	76800	77700	78000	72000	38432	2940804900	00	0.00	N	5	-900
614	20220530	77700	78500	78700	77700	38575	3010612400	00	0.00	N	5	-500
615	20220527	78200	77100	78200	76800	10960	849141600	00	0.00	N	2	900
616	20220526	77300	76800	77400	75900	22755	1734989300	00	0.00	N	2	500
617	20220525	76800	75500	76800	75000	20118	1521317500	00	0.00	N	2	1300
618	20220524	75500	73800	75500	73400	53138	3985033000	00	0.00	N	2	1700
619	20220523	73800	74200	74200	73400	13509	995784200	00	0.00	N	2	500
620	20220520	73300	73000	73900	72400	33533	2447131000	00	0.00	N	2	600
621	20220519	72700	72100	72800	71800	25878	1869078600	00	0.00	N	2	600
622	20220518	72100	72200	72500	71700	39841	2869005400	00	0.00	N	5	-200
623	20220517	72300	72300	72400	71800	21886	1574710700	00	0.00	N	2	300
624	20220516	72000	72500	72500	71300	20514	1469692200	00	0.00	N	5	-100