KissMeData/004560/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241126	12250	12370	12370	12110	34312	419707560	00	0.00	N	2	10
3	20241125	12240	11830	12280	11830	40765	496416120	00	0.00	N	2	420
4	20241122	11820	11810	12000	11790	20273	240227380	00	0.00	N	5	-10
5	20241121	11830	11960	11960	11810	30196	358496390	00	0.00	N	5	-130
6	20241120	11960	12030	12250	11890	44322	532102720	00	0.00	N	5	-190
7	20241119	12150	11920	12260	11830	47310	570927140	00	0.00	N	2	230
8	20241118	11920	11500	11960	11490	67197	793763180	00	0.00	N	2	350
9	20241115	11570	11870	12150	10690	301526	3457273240	00	0.00	N	2	270
10	20241114	11300	11210	11670	11170	76383	867358420	00	0.00	N	2	120
11	20241113	11180	11920	12040	11180	156253	1807594080	00	0.00	N	5	-880
12	20241112	12060	12710	12750	11820	310887	3799590750	00	0.00	N	5	-710
13	20241111	12770	13410	13500	12700	118202	1531604770	00	0.00	N	5	-730
14	20241108	13500	13520	13770	13480	49476	674988200	00	0.00	N	5	-20
15	20241107	13520	13290	13580	13090	65437	878093060	00	0.00	N	2	210
16	20241106	13310	13400	13550	13120	79734	1062368500	00	0.00	N	5	-90
17	20241105	13400	12950	13410	12950	47127	623615630	00	0.00	N	2	230
18	20241104	13170	12880	13250	12850	61245	800312790	00	0.00	N	2	180
19	20241101	12990	13100	13500	12850	114136	1492463480	00	0.00	N	5	-310
20	20241031	13300	13760	13890	13220	192556	2596919070	00	0.00	N	5	-700
21	20241030	14000	13150	15830	13060	2063912	30595427790	00	0.00	N	2	970
22	20241029	13030	13100	13120	12840	30980	401350160	00	0.00	N	5	-70
23	20241028	13100	12520	13110	12500	52711	680697380	00	0.00	N	2	700
24	20241025	12400	12540	12900	12400	41134	514008580	00	0.00	N	5	-200
25	20241024	12600	12650	12690	12440	32800	411975850	00	0.00	N	5	-100
26	20241023	12700	12470	12850	12180	71697	895852060	00	0.00	N	2	160
27	20241022	12540	12960	12970	12400	121170	1522345300	00	0.00	N	5	-420
28	20241021	12960	12930	13200	12870	46945	611285250	00	0.00	N	5	-90
29	20241018	13050	13430	13450	13010	48746	641022940	00	0.00	N	5	-430
30	20241017	13480	13530	13700	13410	40455	547888320	00	0.00	N	5	-140
31	20241016	13620	13750	13820	13540	24046	327681620	00	0.00	N	5	-180
32	20241015	13800	14220	14220	13600	77571	1070610890	00	0.00	N	5	-380
33	20241014	14180	14150	14230	13950	41952	591887620	00	0.00	N	2	30
34	20241011	14150	14340	14540	14000	60001	853923010	00	0.00	N	5	-270
35	20241010	14420	14650	14650	14200	51313	742685490	00	0.00	N	2	60
36	20241008	14360	14230	14450	14040	57110	815871990	00	0.00	N	2	160
37	20241007	14200	13930	14290	13930	46755	662818380	00	0.00	N	2	330
38	20241004	13870	14050	14320	13840	44283	623377590	00	0.00	N	5	-230
39	20241002	14100	14440	14510	14060	39019	553563190	00	0.00	N	5	-480
40	20240930	14580	14650	14700	14320	43796	633942290	00	0.00	N	5	-140
41	20240927	14720	14670	14880	14490	57772	849650710	00	0.00	N	2	150
42	20240926	14570	14570	14690	14420	57700	838891700	00	0.00	N	3	0
43	20240925	14570	13750	15630	13730	581525	8648555320	00	0.00	N	2	840
44	20240924	13730	13500	13730	13400	25337	344292270	00	0.00	N	2	330
45	20240923	13400	13400	13640	13360	27557	371619240	00	0.00	N	5	-100
46	20240920	13500	13380	13700	13380	24874	338088970	00	0.00	N	2	120
47	20240919	13380	13700	13710	13160	26802	359509530	00	0.00	N	5	-260
48	20240913	13640	13500	13710	13360	28623	387568760	00	0.00	N	2	190
49	20240912	13450	13100	13450	13000	31380	418606950	00	0.00	N	2	500
50	20240911	12950	12770	13070	12730	27109	349606070	00	0.00	N	2	180
51	20240910	12770	12700	13050	12640	47333	608467560	00	0.00	N	2	120
52	20240909	12650	12430	12980	12200	86209	1081718790	00	0.00	N	5	-110
53	20240906	12760	13440	13440	12700	76017	978734250	00	0.00	N	5	-680
54	20240905	13440	13540	13860	12840	77244	1031189930	00	0.00	N	5	-170
55	20240904	13610	13980	14000	13370	96882	1317521690	00	0.00	N	5	-700
56	20240903	14310	14320	14490	14100	31140	445648160	00	0.00	N	3	0
57	20240902	14310	14180	14330	14030	27893	396881440	00	0.00	N	2	130
58	20240830	14180	13980	14180	13880	17763	248950410	00	0.00	N	2	200
59	20240829	13980	13810	14250	13810	21020	293658200	00	0.00	N	5	-80
60	20240828	14060	14360	14420	13910	33767	476439130	00	0.00	N	5	-320
61	20240827	14380	14250	14380	14000	23969	341453400	00	0.00	N	2	120
62	20240826	14260	14480	14550	14130	35610	508100090	00	0.00	N	5	-260
63	20240823	14520	14620	14620	14340	24300	350393550	00	0.00	N	5	-130
64	20240822	14650	14890	14970	14500	29585	433905390	00	0.00	N	5	-240
65	20240821	14890	14720	14900	14600	31596	466471790	00	0.00	N	3	0
66	20240820	14890	14600	14900	14600	22926	340279590	00	0.00	N	2	260
67	20240819	14630	14870	14940	14450	45330	663912970	00	0.00	N	5	-270
68	20240816	14900	15080	15240	14770	54001	810945470	00	0.00	N	5	-60
69	20240814	14960	14380	14960	14350	66663	980927110	00	0.00	N	2	580
70	20240813	14380	14240	14410	14150	43688	623133450	00	0.00	N	2	20
71	20240812	14360	14030	14360	14030	48628	690868090	00	0.00	N	2	240
72	20240809	14120	13600	14210	13570	122990	1708456120	00	0.00	N	2	520
73	20240808	13600	13320	13700	12920	76261	1017928130	00	0.00	N	2	120
74	20240807	13480	13340	13630	13160	125131	1680250510	00	0.00	N	5	-110
75	20240806	13590	12300	13740	12250	295710	3871377600	00	0.00	N	2	1010
76	20240805	12580	14450	14450	12200	305076	4030111960	00	0.00	N	5	-2100
77	20240802	14680	15580	15580	14620	123678	1856397040	00	0.00	N	5	-1200
78	20240801	15880	16070	16340	15650	109471	1742623970	00	0.00	N	2	260
79	20240731	15620	15330	15620	15200	73484	1156721300	00	0.00	N	2	270
80	20240730	15350	15650	15830	15240	60541	937755270	00	0.00	N	5	-400
81	20240729	15750	15620	15790	15550	45263	709721050	00	0.00	N	2	50
82	20240726	15700	15210	15740	15100	91507	1409056890	00	0.00	N	2	420
83	20240725	15280	15730	16030	15250	131328	2034318740	00	0.00	N	5	-910
84	20240724	16190	16010	16340	15970	62323	1004586310	00	0.00	N	5	-110
85	20240723	16300	16350	16540	15900	61710	1003075100	00	0.00	N	5	-50
86	20240722	16350	17180	17400	16060	133235	2200869360	00	0.00	N	5	-950
87	20240719	17300	17110	17380	17050	34843	598871030	00	0.00	N	2	60
88	20240718	17240	17430	17430	17030	59013	1013622220	00	0.00	N	5	-190
89	20240717	17430	17800	18060	17320	70645	1246012720	00	0.00	N	5	-280
90	20240716	17710	17800	17800	17470	36103	635637530	00	0.00	N	2	10
91	20240715	17700	17550	17880	17370	53812	951289680	00	0.00	N	2	160
92	20240712	17540	17510	17720	17300	53312	930480590	00	0.00	N	5	-100
93	20240711	17640	17300	17840	17120	104246	1835144580	00	0.00	N	2	440
94	20240710	17200	17400	17400	17070	47722	820061300	00	0.00	N	5	-200
95	20240709	17400	17330	17590	17270	63650	1108270150	00	0.00	N	2	20
96	20240708	17380	16970	17540	16910	113636	1958788280	00	0.00	N	2	410
97	20240705	16970	16720	17070	16500	74177	1240233930	00	0.00	N	2	250
98	20240704	16720	16750	16750	16390	35350	587574160	00	0.00	N	2	90
99	20240703	16630	16810	16990	16330	118544	1959921880	00	0.00	N	5	-270
100	20240702	16900	17110	17180	16630	93044	1565579330	00	0.00	N	5	-210
101	20240701	17110	17450	17700	17100	101349	1756308710	00	0.00	N	5	-190
102	20240628	17300	16900	17300	16830	81463	1396571230	00	0.00	N	2	360
103	20240627	16940	16760	17230	16430	143518	2422160540	00	0.00	N	2	50
104	20240626	16890	17700	18130	16670	256291	4378456450	00	0.00	N	5	-810
105	20240625	17700	17390	17790	17180	81452	1423163910	00	0.00	N	2	300
106	20240624	17400	17760	17760	17050	108066	1871911550	00	0.00	N	5	-390
107	20240621	17790	17910	18180	17480	99877	1778756650	00	0.00	N	5	-190
108	20240620	17980	18150	18460	17780	145974	2640341830	00	0.00	N	5	-130
109	20240619	18110	17860	18140	17050	393543	6870585030	00	0.00	N	2	260
110	20240618	17850	18300	18430	17800	198957	3587985660	00	0.00	N	5	-590
111	20240617	18440	19500	19650	18150	266371	4988010830	00	0.00	N	5	-1060
112	20240614	19500	20800	20800	19490	241026	4807233210	00	0.00	N	5	-1200
113	20240613	20700	20700	20900	20300	105605	2172488400	00	0.00	N	2	300
114	20240612	20400	20450	21500	19990	247533	5120545700	00	0.00	N	5	-300
115	20240611	20700	21200	21350	20650	171024	3571568600	00	0.00	N	5	-450
116	20240610	21150	21800	21800	21100	89530	1909744400	00	0.00	N	5	-450
117	20240607	21600	21550	21800	21200	78544	1689731750	00	0.00	N	2	200
118	20240605	21400	21200	22050	20800	218901	4711710400	00	0.00	N	2	200
119	20240604	21200	21200	21500	20950	117889	2499087700	00	0.00	N	3	0
120	20240603	21200	20800	21600	20800	111029	2362892550	00	0.00	N	2	350
121	20240531	20850	20900	21250	20600	134921	2821311250	00	0.00	N	5	-150
122	20240530	21000	22550	22650	20650	432824	9307256450	00	0.00	N	5	-1800
123	20240529	22800	22200	23150	21850	259904	5862429400	00	0.00	N	2	600
124	20240528	22200	21700	22800	21700	367597	8218099550	00	0.00	N	2	500
125	20240527	21700	21450	21750	21150	96964	2077961800	00	0.00	N	2	350
126	20240524	21350	21600	21750	21100	107343	2288999500	00	0.00	N	5	-500
127	20240523	21850	20650	22500	20400	574035	12532468450	00	0.00	N	2	1150
128	20240522	20700	20650	20850	19900	100944	2061222090	00	0.00	N	2	100
129	20240521	20600	20700	21200	20500	138299	2873440750	00	0.00	N	3	0
130	20240520	20600	20550	20850	20450	67689	1395127050	00	0.00	N	5	-100
131	20240517	20700	20900	21050	20450	84315	1738690300	00	0.00	N	5	-350
132	20240516	21050	20750	21350	20500	131398	2758896850	00	0.00	N	2	350
133	20240514	20700	20600	21500	20550	102931	2144866200	00	0.00	N	2	200
134	20240513	20500	21050	21250	20500	101304	2101754850	00	0.00	N	5	-550
135	20240510	21050	20750	21300	20400	125102	2601086450	00	0.00	N	2	300
136	20240509	20750	21050	21800	20750	98175	2084273400	00	0.00	N	5	-450
137	20240508	21200	20900	21250	20600	88952	1862988250	00	0.00	N	2	300
138	20240507	20900	20500	20900	20300	128496	2648337250	00	0.00	N	2	550
139	20240503	20350	21500	21850	20300	258978	5396435950	00	0.00	N	5	-1200
140	20240502	21550	21750	22150	21350	140031	3036610600	00	0.00	N	5	-100
141	20240430	21650	22350	22500	21600	243942	5350022700	00	0.00	N	5	-900
142	20240429	22550	21150	22800	21100	708462	15673817800	00	0.00	N	2	1650
143	20240426	20900	21000	21200	20500	84820	1765732750	00	0.00	N	5	-100
144	20240425	21000	20950	21400	20750	145561	3074454350	00	0.00	N	2	50
145	20240424	20950	20350	21300	20350	221576	4631811850	00	0.00	N	2	600
146	20240423	20350	20150	20550	20050	113103	2292749100	00	0.00	N	2	200
147	20240422	20150	20100	20350	19970	68836	1386312450	00	0.00	N	2	100
148	20240419	20050	20650	20900	19770	227402	4610969110	00	0.00	N	5	-450
149	20240418	20500	20400	21200	20200	321491	6665821550	00	0.00	N	2	500
150	20240417	20000	20050	20550	19860	106260	2145447850	00	0.00	N	2	10
151	20240416	19990	21000	21300	19680	294699	5950191650	00	0.00	N	5	-1110
152	20240415	21100	20600	21200	20400	126346	2624585950	00	0.00	N	2	100
153	20240412	21000	20500	21150	20350	150470	3144827850	00	0.00	N	2	450
154	20240411	20550	20050	20700	19900	84614	1726979550	00	0.00	N	2	250
155	20240409	20300	20400	21000	20200	146146	3002673650	00	0.00	N	5	-200
156	20240408	20500	20300	20750	20150	128783	2633887900	00	0.00	N	3	0
157	20240405	20500	19380	20800	19300	276228	5597495750	00	0.00	N	2	1050
158	20240404	19450	19300	20000	19150	188260	3682654960	00	0.00	N	2	360
159	20240403	19090	19780	19780	19090	207421	3999382620	00	0.00	N	5	-710
160	20240402	19800	20750	20850	19740	307908	6193121360	00	0.00	N	5	-1050
161	20240401	20850	20700	21250	20700	129582	2713036250	00	0.00	N	5	-50
162	20240329	20900	21750	22100	20650	391707	8329734300	00	0.00	N	5	-1300
163	20240328	22200	21000	22400	20850	714850	15707896450	00	0.00	N	2	1250
164	20240327	20950	20650	21300	20500	197720	4150305450	00	0.00	N	2	300
165	20240326	20650	20700	21100	20400	156590	3229523200	00	0.00	N	5	-50
166	20240325	20700	21850	21950	20200	418181	8805372100	00	0.00	N	5	-400
167	20240322	21100	20700	21500	20700	290811	6226974800	00	0.00	N	2	250
168	20240321	20850	20550	21200	20550	154505	3217679300	00	0.00	N	2	300
169	20240320	20550	20650	21100	20300	156075	3221632050	00	0.00	N	5	-100
170	20240319	20650	20650	21700	20150	395227	8307807900	00	0.00	N	2	50
171	20240318	20600	20850	21550	20550	282970	5918045350	00	0.00	N	3	0
172	20240315	20600	20250	21400	20050	783586	16300906850	00	0.00	N	2	350
173	20240314	20250	20150	20600	19800	374776	7559308950	00	0.00	N	5	-50
174	20240313	20300	20700	21100	19780	692974	14100325950	00	0.00	N	5	-600
175	20240312	20900	18100	21950	17990	3249524	65481785810	00	0.00	N	2	2930
176	20240311	17970	17890	18030	17460	99187	1752416810	00	0.00	N	2	80
177	20240308	17890	17950	18190	17800	94514	1696664980	00	0.00	N	5	-20
178	20240307	17910	17980	18430	17830	107587	1943508670	00	0.00	N	2	10
179	20240306	17900	18030	18150	17760	104023	1866486830	00	0.00	N	5	-120
180	20240305	18020	18820	18880	17950	228364	4192335920	00	0.00	N	5	-860
181	20240304	18880	18820	19360	18670	153115	2910615050	00	0.00	N	5	-30
182	20240229	18910	19150	19330	18820	134783	2564341230	00	0.00	N	5	-240
183	20240228	19150	18720	19220	18500	216800	4069183340	00	0.00	N	2	370
184	20240227	18780	19270	20850	18710	1051358	20930457750	00	0.00	N	5	-520
185	20240226	19300	19230	19630	18860	205889	3951578870	00	0.00	N	2	30
186	20240223	19270	18700	19450	18400	274489	5252899460	00	0.00	N	2	570
187	20240222	18700	18400	19300	18400	136855	2570853740	00	0.00	N	5	-50
188	20240221	18750	19070	19140	18270	135470	2553203850	00	0.00	N	5	-320
189	20240220	19070	19400	19500	18920	142873	2724907530	00	0.00	N	5	-350
190	20240219	19420	18840	19540	18820	235558	4554483080	00	0.00	N	2	580
191	20240216	18840	18960	19170	18690	127923	2411991870	00	0.00	N	5	-190
192	20240215	19030	19090	19350	18820	178820	3422886580	00	0.00	N	2	100
193	20240214	18930	18400	18950	18220	127621	2378873070	00	0.00	N	2	370
194	20240213	18560	18200	18980	18200	145483	2702302040	00	0.00	N	2	190
195	20240208	18370	18600	18890	18370	125436	2336716770	00	0.00	N	5	-360
196	20240207	18730	18600	19020	18200	183850	3427277930	00	0.00	N	2	140
197	20240206	18590	18630	19400	18210	386616	7308763770	00	0.00	N	5	-40
198	20240205	18630	17960	18690	17400	242848	4406529070	00	0.00	N	2	780
199	20240202	17850	17330	18320	17330	184455	3314627440	00	0.00	N	2	530
200	20240201	17320	17090	17480	17070	114313	1975922070	00	0.00	N	2	20
201	20240131	17300	17200	17780	17180	268109	4653730190	00	0.00	N	5	-690
202	20240130	17990	18360	18720	17940	247692	4505622720	00	0.00	N	5	-560
203	20240129	18550	19350	19380	18550	308027	5804140440	00	0.00	N	5	-830
204	20240126	19380	19560	19710	19010	339208	6550841630	00	0.00	N	5	-420
205	20240125	19800	18540	19960	18450	1036555	20218821460	00	0.00	N	2	1150
206	20240124	18650	18260	19370	18080	631384	11906008570	00	0.00	N	2	150
207	20240123	18500	18960	20100	18120	1914249	36862486030	00	0.00	N	2	600
208	20240122	17900	18130	18400	17580	252054	4539008920	00	0.00	N	5	-200
209	20240119	18100	17620	18250	17410	319805	5701307970	00	0.00	N	2	480
210	20240118	17620	17250	18160	17190	317417	5643306510	00	0.00	N	2	320
211	20240117	17300	18160	18180	17140	313490	5511743810	00	0.00	N	5	-1070
212	20240116	18370	17760	19400	17400	1526085	28416703430	00	0.00	N	2	660
213	20240115	17710	18030	18200	17370	381650	6759462970	00	0.00	N	5	-490
214	20240112	18200	18800	19100	18050	424460	7841333460	00	0.00	N	5	-540
215	20240111	18740	19160	19660	18520	1005287	19093543560	00	0.00	N	5	-370
216	20240110	19110	17150	20850	17060	7862072	153550499610	00	0.00	N	2	2020
217	20240109	17090	17100	17240	16860	218502	3727688960	00	0.00	N	2	90
218	20240108	17000	17500	17660	17000	450962	7781123070	00	0.00	N	5	-820
219	20240105	17820	18220	18840	17790	1044625	19152063230	00	0.00	N	5	-620
220	20240104	18440	18140	18550	17550	1504470	27243525160	00	0.00	N	2	430
221	20240103	18010	19800	19810	17830	2634428	48359194060	00	0.00	N	5	-980
222	20240102	18990	16930	18990	16500	5033716	89977909720	00	0.00	N	1	4380
223	20231228	14610	14310	14900	14300	81474	1192353710	00	0.00	N	2	310
224	20231227	14300	14220	14690	14200	104009	1497303530	00	0.00	N	2	80
225	20231226	14220	14630	14730	14170	174170	2505095910	00	0.00	N	5	-420
226	20231222	14640	15120	16630	14640	1643125	26035650360	00	0.00	N	5	-150
227	20231221	14790	15220	15220	14790	110063	1638506070	00	0.00	N	5	-360
228	20231220	15150	15290	15290	15000	62696	947916410	00	0.00	N	5	-10
229	20231219	15160	15380	15470	15130	60167	917524200	00	0.00	N	5	-200
230	20231218	15360	15090	15750	14940	158306	2439104170	00	0.00	N	2	270
231	20231215	15090	14570	15150	14570	161157	2412294770	00	0.00	N	2	540
232	20231214	14550	14400	14840	14310	123497	1791008480	00	0.00	N	2	180
233	20231213	14370	14990	14990	14290	164051	2384379030	00	0.00	N	5	-640
234	20231212	15010	15450	15800	14610	156359	2376019340	00	0.00	N	5	-320
235	20231211	15330	15300	15550	15160	115386	1773957950	00	0.00	N	2	100
236	20231208	15230	15620	15780	15090	208217	3193790300	00	0.00	N	5	-370
237	20231207	15600	15270	15900	15070	179528	2785039120	00	0.00	N	2	330
238	20231206	15270	15200	15350	14530	111044	1680330840	00	0.00	N	2	110
239	20231205	15160	15450	16150	15020	270050	4217957810	00	0.00	N	5	-410
240	20231204	15570	15330	15930	15250	196133	3063504770	00	0.00	N	2	260
241	20231201	15310	15740	16370	15240	618951	9813864940	00	0.00	N	5	-360
242	20231130	15670	15790	15940	15360	285297	4476663870	00	0.00	N	5	-110
243	20231129	15780	14840	15790	14600	456016	7028455360	00	0.00	N	2	970
244	20231128	14810	14690	15110	14430	119923	1775721250	00	0.00	N	3	0
245	20231127	14810	14910	15000	13750	139511	2053408410	00	0.00	N	5	-100
246	20231124	14910	15080	15160	14860	116921	1748976640	00	0.00	N	5	-210
247	20231123	15120	14920	15390	14750	289218	4385972920	00	0.00	N	2	290
248	20231122	14830	14930	15140	14750	179911	2686714330	00	0.00	N	5	-90
249	20231121	14920	14530	15430	14530	506067	7650601910	00	0.00	N	2	290
250	20231120	14630	14610	14940	14300	358009	5245407850	00	0.00	N	2	130
251	20231117	14500	15100	15100	14220	560651	8211342920	00	0.00	N	5	-400
252	20231116	14900	15240	15520	14710	652671	9861789100	00	0.00	N	5	-470
253	20231115	15370	15780	16330	15310	2468156	38535146370	00	0.00	N	5	-30
254	20231114	15400	12380	15950	12380	9600119	142970905250	00	0.00	N	2	3100
255	20231113	12300	12400	12900	12290	173164	2171182610	00	0.00	N	5	-140
256	20231110	12440	12330	12510	12160	99951	1232899300	00	0.00	N	2	20
257	20231109	12420	12910	13100	12250	301630	3768296430	00	0.00	N	5	-370
258	20231108	12790	14080	14080	12790	754500	10239162380	00	0.00	N	5	-500
259	20231107	13290	13710	13740	12990	309282	4134214930	00	0.00	N	5	-510
260	20231106	13800	13440	13870	13260	444023	6059996310	00	0.00	N	2	350
261	20231103	13450	13570	13590	13020	377875	5033315360	00	0.00	N	5	-220
262	20231102	13670	13540	13680	13350	381076	5158144900	00	0.00	N	2	210
263	20231101	13460	14400	14410	13390	729980	10143863390	00	0.00	N	5	-670
264	20231031	14130	14970	15420	13840	1261517	18515505830	00	0.00	N	5	-1000
265	20231030	15130	15380	16330	14670	5492817	84284391090	00	0.00	N	2	550
266	20231027	14580	11220	14580	11220	2560977	34648589160	00	0.00	N	1	3360
267	20231026	11220	11600	11670	11180	62101	703567760	00	0.00	N	5	-510
268	20231025	11730	11700	11920	11660	37011	437121960	00	0.00	N	2	20
269	20231024	11710	11530	11740	11100	60624	689554960	00	0.00	N	2	200
270	20231023	11510	11800	11860	11500	64422	750805120	00	0.00	N	5	-350
271	20231020	11860	12380	12530	11710	126025	1508366750	00	0.00	N	5	-670
272	20231019	12530	13200	13210	12500	88365	1122657750	00	0.00	N	5	-790
273	20231018	13320	13190	13750	12960	166538	2235229550	00	0.00	N	2	240
274	20231017	13080	13010	13150	12910	62208	809569590	00	0.00	N	5	-10
275	20231016	13090	12300	13490	12170	229161	2988763200	00	0.00	N	2	680
276	20231013	12410	12390	12560	12200	59490	732937590	00	0.00	N	2	30
277	20231012	12380	12200	12450	12180	55880	689612090	00	0.00	N	2	210
278	20231011	12170	11390	12720	11390	287136	3502800310	00	0.00	N	2	780
279	20231010	11390	11550	11940	11330	68014	790465180	00	0.00	N	5	-100
280	20231006	11490	11270	11830	11270	48439	560309320	00	0.00	N	5	-10
281	20231005	11500	11910	12060	11500	53816	631540160	00	0.00	N	5	-350
282	20231004	11850	12880	12880	11850	178137	2189079160	00	0.00	N	5	-200
283	20230927	12050	11440	12090	11440	51307	608856250	00	0.00	N	2	490
284	20230926	11560	12150	12220	11550	88546	1040352600	00	0.00	N	5	-450
285	20230925	12010	12490	12490	11990	49519	599221410	00	0.00	N	5	-210
286	20230922	12220	12350	12510	12210	67419	830923170	00	0.00	N	5	-280
287	20230921	12500	12910	12910	12420	102050	1287442860	00	0.00	N	5	-570
288	20230920	13070	12960	13170	12940	32484	423990060	00	0.00	N	2	80
289	20230919	12990	13260	13470	12990	47262	620691890	00	0.00	N	5	-160
290	20230918	13150	13580	13700	13120	63007	842659920	00	0.00	N	5	-430
291	20230915	13580	13000	13670	12910	166416	2237092370	00	0.00	N	2	720
292	20230914	12860	12530	13020	12530	57083	733578900	00	0.00	N	2	290
293	20230913	12570	12840	12920	12570	40340	511308790	00	0.00	N	5	-270
294	20230912	12840	12900	13360	12830	69893	907347210	00	0.00	N	5	-30
295	20230911	12870	13150	13380	12830	47477	619143460	00	0.00	N	5	-50
296	20230908	12920	12810	13030	12770	39784	513433550	00	0.00	N	2	80
297	20230907	12840	13180	13190	12800	51173	660503350	00	0.00	N	5	-350
298	20230906	13190	13320	13570	13170	60084	803311920	00	0.00	N	5	-160
299	20230905	13350	13310	13520	13310	47467	636478460	00	0.00	N	3	0
300	20230904	13350	13120	13460	13110	47852	636806390	00	0.00	N	2	120
301	20230901	13230	13180	13350	13080	38932	514050340	00	0.00	N	2	60
302	20230831	13170	13510	13780	13150	70588	947374370	00	0.00	N	5	-290
303	20230830	13460	13780	13790	13460	83313	1133225110	00	0.00	N	5	-300
304	20230829	13760	13950	14480	13520	184217	2580778110	00	0.00	N	2	30
305	20230828	13730	13620	13970	13620	98196	1351014960	00	0.00	N	2	230
306	20230825	13500	12690	14190	12550	391912	5335004040	00	0.00	N	2	760
307	20230824	12740	12850	13130	12670	128247	1640113710	00	0.00	N	5	-290
308	20230823	13030	12310	14290	12130	1104282	14806863700	00	0.00	N	2	830
309	20230822	12200	12380	12590	12200	52031	639516890	00	0.00	N	5	-220
310	20230821	12420	12310	12800	12310	32505	409893240	00	0.00	N	2	40
311	20230818	12380	12410	12450	12090	59491	729313090	00	0.00	N	5	-30
312	20230817	12410	12600	12760	12210	74185	920169200	00	0.00	N	5	-360
313	20230816	12770	13010	13090	12690	94441	1210806550	00	0.00	N	5	-410
314	20230814	13180	13570	13850	13150	82341	1095144200	00	0.00	N	5	-460
315	20230811	13640	13520	13900	13490	35208	482282900	00	0.00	N	2	120
316	20230810	13520	13500	13600	13350	49669	668809270	00	0.00	N	5	-10
317	20230809	13530	13460	13640	13450	55316	747544270	00	0.00	N	5	-70
318	20230808	13600	13770	14500	13560	100477	1401410150	00	0.00	N	5	-200
319	20230807	13800	13600	13910	13460	68119	932110500	00	0.00	N	2	30
320	20230804	13770	13940	13970	13710	128290	1768323750	00	0.00	N	5	-360
321	20230803	14130	15200	15210	13870	402190	5830525670	00	0.00	N	5	-700
322	20230802	14830	13830	15110	13830	441459	6515239080	00	0.00	N	2	830
323	20230801	14000	14190	14330	13780	88437	1236275840	00	0.00	N	5	-130
324	20230731	14130	13750	14180	13710	72528	1016477810	00	0.00	N	2	380
325	20230728	13750	13020	13940	13020	87149	1182362310	00	0.00	N	2	430
326	20230727	13320	12930	13680	12910	98043	1312739470	00	0.00	N	2	390
327	20230726	12930	13800	13800	12800	200764	2635253680	00	0.00	N	5	-890
328	20230725	13820	13730	14250	13680	80566	1123753620	00	0.00	N	2	20
329	20230724	13800	13950	14070	13500	85819	1181283870	00	0.00	N	5	-290
330	20230721	14090	14090	14270	13940	56953	801348010	00	0.00	N	5	-120
331	20230720	14210	13910	14370	13890	82354	1160633100	00	0.00	N	2	180
332	20230719	14030	14500	14590	13700	245227	3439225730	00	0.00	N	5	-590
333	20230718	14620	15030	15200	14620	135022	1992582240	00	0.00	N	5	-500
334	20230717	15120	15140	15490	15070	99169	1514396030	00	0.00	N	5	-20
335	20230714	15140	15200	15200	14820	100095	1497485030	00	0.00	N	3	0
336	20230713	15140	15300	15450	15090	115880	1759146940	00	0.00	N	5	-160
337	20230712	15300	15230	15480	15150	65803	1007982200	00	0.00	N	2	90
338	20230711	15210	14950	15240	14900	73836	1117522770	00	0.00	N	2	390
339	20230710	14820	14830	15050	14680	60825	905275460	00	0.00	N	5	-130
340	20230707	14950	15400	15400	14860	124644	1872027990	00	0.00	N	5	-360
341	20230706	15310	16210	16210	15280	164787	2559607650	00	0.00	N	5	-840
342	20230705	16150	15400	16460	15400	343106	5536162850	00	0.00	N	2	770
343	20230704	15380	15780	15960	15360	103063	1608481860	00	0.00	N	5	-320
344	20230703	15700	15450	15720	15400	144879	2253251460	00	0.00	N	2	310
345	20230630	15390	14780	15410	14780	122290	1852805000	00	0.00	N	2	610
346	20230629	14780	16070	16430	14730	478795	7384963470	00	0.00	N	5	-1290
347	20230628	16070	16600	16720	16000	174157	2840530220	00	0.00	N	5	-400
348	20230627	16470	16770	16840	16370	145531	2408717500	00	0.00	N	5	-430
349	20230626	16900	15850	17200	15850	828591	13932205980	00	0.00	N	2	1060
350	20230623	15840	16120	16390	15800	177864	2865720220	00	0.00	N	5	-280
351	20230622	16120	16080	16180	15540	121448	1934464590	00	0.00	N	2	90
352	20230621	16030	15960	16270	15900	101535	1633088180	00	0.00	N	2	80
353	20230620	15950	16500	16520	15900	143993	2312130420	00	0.00	N	5	-450
354	20230619	16400	16250	16490	16000	141052	2293929920	00	0.00	N	2	250
355	20230616	16150	16000	16200	15700	97536	1564512010	00	0.00	N	2	230
356	20230615	15920	15940	16420	15840	154658	2489398230	00	0.00	N	2	10
357	20230614	15910	15930	16530	15770	231753	3756572440	00	0.00	N	5	-60
358	20230613	15970	16300	16300	15960	103225	1661478800	00	0.00	N	5	-330
359	20230612	16300	16500	16510	16130	90905	1478017110	00	0.00	N	5	-180
360	20230609	16480	16090	16540	15920	186620	3033484990	00	0.00	N	2	400
361	20230608	16080	16100	16300	15880	103078	1660523990	00	0.00	N	5	-20
362	20230607	16100	16250	16270	15890	101134	1625001590	00	0.00	N	5	-150
363	20230605	16250	15680	16670	15680	280413	4574932440	00	0.00	N	2	600
364	20230602	15650	15350	15900	15260	134224	2105319160	00	0.00	N	2	330
365	20230601	15320	15870	15870	15320	138857	2142727410	00	0.00	N	5	-430
366	20230531	15750	15240	16480	15180	390859	6148780880	00	0.00	N	2	340
367	20230530	15410	15400	15550	15180	73124	1123803420	00	0.00	N	2	60
368	20230526	15350	15600	15910	15250	102391	1590477800	00	0.00	N	5	-360
369	20230525	15710	15970	16060	15650	79506	1255898860	00	0.00	N	5	-290
370	20230524	16000	15900	16110	15600	108274	1722827130	00	0.00	N	2	70
371	20230523	15930	15760	16290	15600	233310	3739107930	00	0.00	N	2	230
372	20230522	15700	14800	15850	14720	222355	3447429570	00	0.00	N	2	790
373	20230519	14910	15400	15460	14840	165327	2479776650	00	0.00	N	5	-410
374	20230518	15320	15150	15640	15060	221133	3391110700	00	0.00	N	2	470
375	20230517	14850	14930	15080	14690	123783	1841189210	00	0.00	N	5	-90
376	20230516	14940	14920	15080	14240	158344	2327414790	00	0.00	N	2	20
377	20230515	14920	15010	15140	14600	166579	2475796740	00	0.00	N	5	-140
378	20230512	15060	15900	16040	15040	246022	3770742010	00	0.00	N	5	-740
379	20230511	15800	15690	17250	15410	1565882	25511127650	00	0.00	N	2	520
380	20230510	15280	14990	15570	14990	311491	4747887320	00	0.00	N	2	230
381	20230509	15050	16140	16300	14970	493323	7581870530	00	0.00	N	5	-1090
382	20230508	16140	17090	17320	16070	405044	6711061000	00	0.00	N	5	-1210
383	20230504	17350	18440	19500	16580	1822251	33192843840	00	0.00	N	5	-590
384	20230503	17940	16500	18770	16200	2733136	49207598890	00	0.00	N	2	1360
385	20230502	16580	15600	16970	15600	471886	7747950370	00	0.00	N	2	410
386	20230428	16170	17120	17390	16080	397247	6588832560	00	0.00	N	5	-810
387	20230427	16980	17000	17140	16360	433702	7289013670	00	0.00	N	5	-280
388	20230426	17260	16830	18470	16530	1115064	19722754610	00	0.00	N	2	420
389	20230425	16840	17200	18480	16470	1392588	24286469950	00	0.00	N	5	-630
390	20230424	17470	18510	19660	17190	1858756	34209718790	00	0.00	N	5	-500
391	20230421	17970	18680	19750	17300	755835	13886233350	00	0.00	N	5	-700
392	20230420	18670	19570	19790	18330	615323	11647077300	00	0.00	N	5	-1300
393	20230419	19970	20350	21200	19530	1058299	21539301470	00	0.00	N	5	-80
394	20230418	20050	19130	22850	18130	3994470	82347422040	00	0.00	N	2	580
395	20230417	19470	20000	20500	19210	1613959	32058686070	00	0.00	N	2	360
396	20230414	19110	16880	20700	16320	8411523	159729443600	00	0.00	N	2	2560
397	20230413	16550	16040	16740	16040	399508	6618888830	00	0.00	N	2	500
398	20230412	16050	16180	16290	15880	294484	4754833970	00	0.00	N	2	100
399	20230411	15950	16030	16030	15640	383652	6087194170	00	0.00	N	5	-320
400	20230410	16270	15500	17730	15130	5859779	96951590940	00	0.00	N	2	1030
401	20230407	15240	15400	16300	14130	5766601	87749309260	00	0.00	N	2	30
402	20230406	15210	12600	15210	12550	1473368	21188841100	00	0.00	N	1	3510
403	20230405	11700	11330	11850	11200	247388	2886203210	00	0.00	N	2	370
404	20230404	11330	11300	11430	11140	55693	630945440	00	0.00	N	2	140
405	20230403	11190	11210	11440	11000	42055	473614840	00	0.00	N	2	40
406	20230331	11150	11170	11460	11070	72371	816076210	00	0.00	N	2	50
407	20230330	11100	11000	11210	10860	43144	477296540	00	0.00	N	2	260
408	20230329	10840	10820	10940	10740	24752	267969880	00	0.00	N	5	-30
409	20230328	10870	10580	10870	10530	46215	496486040	00	0.00	N	2	350
410	20230327	10520	10530	10620	10410	40582	426246650	00	0.00	N	5	-50
411	20230324	10570	10600	10700	10460	24622	258918810	00	0.00	N	5	-130
412	20230323	10700	10410	10770	10340	64276	676806140	00	0.00	N	2	150
413	20230322	10550	10720	10740	10490	50789	537403470	00	0.00	N	5	-170
414	20230321	10720	10670	10760	10600	38211	407723560	00	0.00	N	3	0
415	20230320	10720	10710	10770	10650	19977	213857420	00	0.00	N	3	0
416	20230317	10720	10650	10810	10550	25826	276188490	00	0.00	N	2	180
417	20230316	10540	10730	10730	10410	36314	382597390	00	0.00	N	5	-190
418	20230315	10730	10600	10730	10500	25099	267167410	00	0.00	N	2	230
419	20230314	10500	10600	10660	10310	63354	661876590	00	0.00	N	5	-260
420	20230313	10760	10900	10900	10610	50080	536902440	00	0.00	N	5	-240
421	20230310	11000	11150	11170	10950	51922	573795310	00	0.00	N	5	-310
422	20230309	11310	11500	11530	11260	31733	359884900	00	0.00	N	5	-190
423	20230308	11500	11700	11700	11350	66409	759256560	00	0.00	N	5	-280
424	20230307	11780	11520	11830	11520	75997	889900500	00	0.00	N	2	260
425	20230306	11520	11640	11700	11400	60767	699490790	00	0.00	N	5	-120
426	20230303	11640	11650	11730	11590	36732	427625450	00	0.00	N	3	0
427	20230302	11640	11360	11810	11360	83102	967806930	00	0.00	N	2	290
428	20230228	11350	11600	11600	11300	35323	402135450	00	0.00	N	5	-50
429	20230227	11400	11430	11720	11300	64096	736927510	00	0.00	N	5	-60
430	20230224	11460	11900	12070	11400	103344	1198385130	00	0.00	N	5	-490
431	20230223	11950	12230	12250	11640	100448	1190867620	00	0.00	N	5	-250
432	20230222	12200	12050	12420	12010	112159	1371840830	00	0.00	N	5	-50
433	20230221	12250	12450	12600	12100	261829	3234780040	00	0.00	N	2	150
434	20230220	12100	12100	12220	11830	165748	1996100790	00	0.00	N	5	-70
435	20230217	12170	11030	12170	10980	513774	6035526250	00	0.00	N	2	1180
436	20230216	10990	10970	11050	10890	26175	286927000	00	0.00	N	2	130
437	20230215	10860	11160	11160	10850	20444	224135700	00	0.00	N	5	-210
438	20230214	11070	10970	11200	10940	34837	385296110	00	0.00	N	2	100
439	20230213	10970	10970	10990	10800	19643	213974930	00	0.00	N	3	0
440	20230210	10970	11290	11290	10950	38628	426243800	00	0.00	N	5	-320
441	20230209	11290	11270	11360	11180	28363	318911790	00	0.00	N	5	-80
442	20230208	11370	11180	11430	11170	43148	486283690	00	0.00	N	2	210
443	20230207	11160	11100	11210	11090	10339	115186770	00	0.00	N	2	20
444	20230206	11140	11220	11270	11070	40978	455546610	00	0.00	N	5	-160
445	20230203	11300	11350	11370	11170	16717	188008770	00	0.00	N	5	-50
446	20230202	11350	11350	11410	11260	40268	456502430	00	0.00	N	3	0
447	20230201	11350	11430	11430	11250	27460	310666160	00	0.00	N	2	60
448	20230131	11290	11350	11410	11240	31848	359421630	00	0.00	N	5	-10
449	20230130	11300	11390	11490	11280	20388	231155630	00	0.00	N	5	-150
450	20230127	11450	11360	11490	11300	27044	308107490	00	0.00	N	2	110
451	20230126	11340	11160	11410	11160	27793	314607600	00	0.00	N	2	190
452	20230125	11150	11600	11600	11150	40325	458437420	00	0.00	N	5	-100
453	20230120	11250	11200	11250	11100	17260	192638700	00	0.00	N	5	-50
454	20230119	11300	11400	11550	11100	109904	1244101100	00	0.00	N	2	250
455	20230118	11050	11050	11100	10900	20855	228735900	00	0.00	N	5	-50
456	20230117	11100	11150	11200	10950	19868	219367350	00	0.00	N	3	0
457	20230116	11100	11050	11250	11000	35911	399200600	00	0.00	N	5	-50
458	20230113	11150	10850	11150	10800	85153	941871850	00	0.00	N	2	350
459	20230112	10800	10800	10900	10700	14288	154191350	00	0.00	N	2	50
460	20230111	10750	10750	10850	10700	19560	210910850	00	0.00	N	3	0
461	20230110	10750	10750	10900	10700	17578	189606750	00	0.00	N	3	0
462	20230109	10750	10650	10750	10550	29128	311231350	00	0.00	N	2	250
463	20230106	10500	10400	10550	10300	22318	233358350	00	0.00	N	2	150
464	20230105	10350	10250	10400	10200	17164	177080650	00	0.00	N	2	100
465	20230104	10250	9910	10300	9880	27847	281257870	00	0.00	N	2	200
466	20230103	10050	10000	10100	9760	57926	575364190	00	0.00	N	5	-150
467	20230102	10200	10250	10350	10100	37771	383970150	00	0.00	N	5	-150
468	20221229	10350	10500	10500	10100	37641	384956800	00	0.00	N	5	-150
469	20221228	10500	10600	10600	10450	14876	156260600	02	0.00	N	5	-200
470	20221227	10700	10450	10700	10450	29214	308476300	00	0.00	N	2	150
471	20221226	10550	10650	10650	10450	23642	248842150	00	0.00	N	5	-50
472	20221223	10600	10800	10800	10550	33411	354671800	00	0.00	N	5	-300
473	20221222	10900	10700	10900	10700	18133	196551400	00	0.00	N	2	200
474	20221221	10700	10650	10800	10600	20562	219382600	00	0.00	N	2	50
475	20221220	10650	10750	10800	10500	44977	479421300	00	0.00	N	5	-200
476	20221219	10850	10800	10900	10750	27194	293989550	00	0.00	N	5	-100
477	20221216	10950	10900	10950	10800	17187	187103350	00	0.00	N	5	-150
478	20221215	11100	11150	11200	11000	17031	188425200	00	0.00	N	5	-100
479	20221214	11200	11100	11200	11000	18268	202966500	00	0.00	N	2	150
480	20221213	11050	11100	11150	10950	22183	244161250	00	0.00	N	3	0
481	20221212	11050	11000	11100	10950	17495	192670150	00	0.00	N	3	0
482	20221209	11050	11100	11200	10950	45238	501530800	00	0.00	N	3	0
483	20221208	11050	11250	11300	10950	42674	471985850	00	0.00	N	5	-200
484	20221207	11250	10950	11300	10950	60547	671045100	00	0.00	N	2	100
485	20221206	11150	11450	11550	11150	53262	601170350	00	0.00	N	5	-450
486	20221205	11600	11600	11700	11450	26639	307929000	00	0.00	N	3	0
487	20221202	11600	11900	11900	11600	23674	277184150	00	0.00	N	5	-300
488	20221201	11900	11850	12000	11700	36036	426643050	00	0.00	N	2	200
489	20221130	11700	11600	11800	11500	31588	369031200	00	0.00	N	2	50
490	20221129	11650	11500	11650	11350	21875	251670100	00	0.00	N	2	150
491	20221128	11500	11900	11900	11400	26316	303927700	00	0.00	N	5	-250
492	20221125	11750	11650	11750	11600	22773	266011200	00	0.00	N	2	100
493	20221124	11650	11550	11700	11550	26323	305964750	00	0.00	N	2	100
494	20221123	11550	11400	11550	11300	43167	493936750	00	0.00	N	2	150
495	20221122	11400	11450	11600	11350	20558	235494600	00	0.00	N	5	-50
496	20221121	11450	11600	11650	11300	44527	511229500	00	0.00	N	5	-200
497	20221118	11650	11650	11800	11500	25800	299996550	00	0.00	N	5	-50
498	20221117	11700	12000	12000	11600	65235	767575350	00	0.00	N	5	-350
499	20221116	12050	12100	12100	11750	56806	676691600	00	0.00	N	2	50
500	20221115	12000	11550	12000	11450	116870	1375312400	00	0.00	N	2	550
501	20221114	11450	11450	11700	11400	100526	1162133000	00	0.00	N	2	50
502	20221111	11400	11400	11500	11250	106629	1212118700	00	0.00	N	2	250
503	20221110	11150	11150	11250	11050	27264	303723000	00	0.00	N	5	-50
504	20221109	11200	11000	11250	11000	51010	569801300	00	0.00	N	2	200
505	20221108	11000	11000	11150	10900	36741	404949550	00	0.00	N	2	50
506	20221107	10950	10550	11050	10550	59295	644083450	00	0.00	N	2	400
507	20221104	10550	10500	10550	10400	24728	259517800	00	0.00	N	3	0
508	20221103	10550	10400	10600	10200	31664	330982500	00	0.00	N	3	0
509	20221102	10550	10550	10700	10500	35948	379625900	00	0.00	N	3	0
510	20221101	10550	10300	10650	10250	56912	598087050	00	0.00	N	2	150
511	20221031	10400	10550	10550	10150	49890	517012000	00	0.00	N	3	0
512	20221028	10400	10750	10750	10400	90638	950604500	00	0.00	N	5	-350
513	20221027	10750	10550	10850	10150	186828	1961512000	00	0.00	N	5	-400
514	20221026	11150	11400	11400	11050	45505	508702850	00	0.00	N	5	-200
515	20221025	11350	11500	11550	11300	17083	194291000	00	0.00	N	5	-100
516	20221024	11450	11400	11650	11350	41625	477661600	00	0.00	N	2	150
517	20221021	11300	11400	11550	11250	33376	378321550	00	0.00	N	5	-250
518	20221020	11550	11800	11850	11400	43808	506304950	00	0.00	N	5	-250
519	20221019	11800	11800	12050	11700	30363	361075700	00	0.00	N	5	-50
520	20221018	11850	11850	11950	11550	42172	495170500	00	0.00	N	2	250
521	20221017	11600	11250	11650	11200	26777	307293100	00	0.00	N	2	100
522	20221014	11500	11300	11550	11300	31892	364293300	00	0.00	N	2	350
523	20221013	11150	11350	11400	11000	69726	779322600	00	0.00	N	5	-350
524	20221012	11500	11400	11550	11300	46741	532423200	00	0.00	N	5	-50
525	20221011	11550	11550	11600	11300	66799	764785600	00	0.00	N	5	-300
526	20221007	11850	11900	12050	11750	51134	608196700	00	0.00	N	5	-50
527	20221006	11900	11550	11950	11550	53757	633635200	00	0.00	N	2	400
528	20221005	11500	12000	12100	11350	118940	1385072150	00	0.00	N	5	-400
529	20221004	11900	11800	12000	11550	112167	1326148550	00	0.00	N	2	300
530	20220930	11600	11300	11750	11000	74801	853544100	00	0.00	N	2	100
531	20220929	11500	11800	12250	11500	136639	1617089800	00	0.00	N	5	-100
532	20220928	11600	12400	12500	11450	163312	1922257500	00	0.00	N	5	-800
533	20220927	12400	12350	12650	12100	103790	1279980650	00	0.00	N	5	-200
534	20220926	12600	13300	13850	12500	277522	3683930550	00	0.00	N	5	-750
535	20220923	13350	13300	13650	13100	156628	2092712650	00	0.00	N	2	150
536	20220922	13200	13450	13450	12850	108998	1434058150	00	0.00	N	5	-500
537	20220921	13700	13650	13850	13350	91726	1247262450	00	0.00	N	5	-100
538	20220920	13800	13700	13950	13550	78820	1085770150	00	0.00	N	2	250
539	20220919	13550	14700	14750	13500	342404	4773799300	00	0.00	N	5	-1500
540	20220916	15050	14600	15500	14550	388562	5871560900	00	0.00	N	2	350
541	20220915	14700	15100	15200	14550	121270	1788189950	00	0.00	N	5	-50
542	20220914	14750	14550	14800	14200	193056	2808960350	00	0.00	N	5	-350
543	20220913	15100	14050	15150	13950	370674	5451639950	00	0.00	N	2	1300
544	20220908	13800	13900	14100	13750	43495	605063350	00	0.00	N	2	100
545	20220907	13700	13850	14200	13550	56013	770291800	00	0.00	N	3	0
546	20220906	13700	13500	13850	13500	39723	545136150	00	0.00	N	2	250
547	20220905	13450	13250	13650	13250	25307	340029250	00	0.00	N	3	0
548	20220902	13450	13850	13950	13300	67639	917627100	00	0.00	N	5	-450
549	20220901	13900	14100	14150	13800	48552	677168350	00	0.00	N	5	-250
550	20220831	14150	13900	14300	13900	40549	571231150	00	0.00	N	2	100
551	20220830	14050	14000	14250	13900	46917	660159950	00	0.00	N	2	150
552	20220829	13900	13750	14200	13700	73665	1026783500	00	0.00	N	5	-450
553	20220826	14350	14200	14350	13900	80675	1138367450	00	0.00	N	2	150
554	20220825	14200	14550	14550	14200	68701	984174700	00	0.00	N	5	-150
555	20220824	14350	13900	14400	13850	115901	1640675250	00	0.00	N	2	450
556	20220823	13900	13300	14000	13050	136868	1878404000	00	0.00	N	2	450
557	20220822	13450	13750	13750	13400	73971	1000447100	00	0.00	N	5	-400
558	20220819	13850	13800	13950	13650	64588	890278100	00	0.00	N	3	0
559	20220818	13850	13950	13950	13600	77981	1076206500	00	0.00	N	5	-250
560	20220817	14100	14450	14600	14000	116436	1660292400	00	0.00	N	5	-450
561	20220816	14550	15050	15150	14500	278436	4122802150	00	0.00	N	2	250
562	20220812	14300	14100	14300	13900	88943	1258010400	00	0.00	N	2	350
563	20220811	13950	14200	14200	13800	84919	1189357700	00	0.00	N	3	0
564	20220810	13950	13450	14100	13450	132931	1841299050	00	0.00	N	2	400
565	20220809	13550	13550	13850	13400	40585	550745800	00	0.00	N	3	0
566	20220808	13550	13650	13700	13500	41817	566679700	00	0.00	N	5	-100
567	20220805	13650	13350	13700	13350	52100	704991450	00	0.00	N	2	250
568	20220804	13400	13550	13600	13350	62211	835871850	00	0.00	N	5	-50
569	20220803	13450	13500	13650	13350	82435	1110931800	00	0.00	N	5	-150
570	20220802	13600	14150	14200	13500	225243	3109295800	00	0.00	N	5	-400
571	20220801	14000	13700	14250	13450	239005	3334593100	00	0.00	N	2	550
572	20220729	13450	13450	13800	13400	89357	1215951300	00	0.00	N	2	150
573	20220728	13300	12950	13350	12900	84962	1123122150	00	0.00	N	2	450
574	20220727	12850	12900	12950	12700	29641	380169550	00	0.00	N	5	-100
575	20220726	12950	12800	13050	12750	28113	362931500	00	0.00	N	2	100
576	20220725	12850	12850	13000	12750	34386	442927950	00	0.00	N	3	0
577	20220722	12850	12850	12950	12700	29591	378965800	00	0.00	N	3	0
578	20220721	12850	12700	12850	12600	32982	421275550	00	0.00	N	2	100
579	20220720	12750	12950	12950	12650	57714	737948650	00	0.00	N	2	100
580	20220719	12650	12400	12700	12300	39906	502552250	00	0.00	N	2	200
581	20220718	12450	12300	12550	12250	38163	472396850	00	0.00	N	2	300
582	20220715	12150	12200	12350	11850	31721	381554700	00	0.00	N	5	-50
583	20220714	12200	12050	12300	11950	27123	329555700	00	0.00	N	2	50
584	20220713	12150	11950	12300	11850	34151	413933900	00	0.00	N	2	100
585	20220712	12050	12350	12500	11950	42426	513499100	00	0.00	N	5	-500
586	20220711	12550	12650	12750	12400	28299	355587150	00	0.00	N	5	-100
587	20220708	12650	12600	12850	12500	41324	522987900	00	0.00	N	2	200
588	20220707	12450	12200	12500	12150	37336	460536150	00	0.00	N	2	350
589	20220706	12100	12550	12600	12100	42357	522753850	00	0.00	N	5	-500
590	20220705	12600	12050	12600	12050	52123	646157750	00	0.00	N	2	550
591	20220704	12050	12250	12400	11750	71854	860011000	00	0.00	N	5	-150
592	20220701	12200	12400	12800	12100	73370	912497300	00	0.00	N	5	-150
593	20220630	12350	12800	13000	12300	67766	857354450	00	0.00	N	5	-450
594	20220629	12800	12700	13050	12650	40211	515647300	00	0.00	N	5	-200
595	20220628	13000	12850	13300	12700	133884	1742419950	00	0.00	N	2	50
596	20220627	12950	12750	13050	12450	106546	1366907950	00	0.00	N	2	400
597	20220624	12550	12000	12600	11950	84553	1041020800	00	0.00	N	2	450
598	20220623	12100	12700	12900	11900	166847	2040354250	00	0.00	N	5	-750
599	20220622	12850	13650	13750	12700	108950	1416978500	00	0.00	N	5	-850
600	20220621	13700	13250	13700	13200	40850	548467700	00	0.00	N	2	350
601	20220620	13350	14250	14300	13200	92230	1247677800	00	0.00	N	5	-900
602	20220617	14250	14000	14350	13700	65840	923796000	00	0.00	N	5	-150
603	20220616	14400	14550	14900	14350	56126	823517850	00	0.00	N	2	50
604	20220615	14350	14550	14850	14250	94285	1364043600	00	0.00	N	5	-400
605	20220614	14750	14350	14900	14300	111782	1621195300	00	0.00	N	5	-150
606	20220613	14900	15550	15550	14900	149155	2256098900	00	0.00	N	5	-1000
607	20220610	15900	16300	16400	15800	137537	2194886650	00	0.00	N	5	-600
608	20220609	16500	16650	16650	16350	47669	782733200	00	0.00	N	5	-200
609	20220608	16700	16800	16850	16650	24130	403219850	00	0.00	N	5	-150
610	20220607	16850	16650	17000	16500	73130	1221526200	00	0.00	N	2	150
611	20220603	16700	16700	16800	16600	70863	1183406650	00	0.00	N	2	50
612	20220602	16650	16500	16650	16400	49613	819320000	00	0.00	N	2	150
613	20220531	16500	16600	16650	16400	61073	1007557200	00	0.00	N	5	-50
614	20220530	16550	16600	16750	16450	88064	1460350000	00	0.00	N	5	-50
615	20220527	16600	16800	16850	16500	46563	773536150	00	0.00	N	5	-50
616	20220526	16650	16400	16950	16350	106371	1766030750	00	0.00	N	2	300
617	20220525	16350	16300	16500	16250	39384	644446400	00	0.00	N	2	50
618	20220524	16300	16650	16800	16200	81127	1332893950	00	0.00	N	5	-350
619	20220523	16650	16950	16950	16600	53465	894378000	00	0.00	N	5	-200
620	20220520	16850	16900	17200	16700	83237	1406176100	00	0.00	N	2	300
621	20220519	16550	16500	16700	16400	84457	1397808050	00	0.00	N	5	-450
622	20220518	17000	17300	17350	16900	127370	2177214050	00	0.00	N	5	-50
623	20220517	17050	16600	17100	16550	146084	2464536750	00	0.00	N	2	550
624	20220516	16500	16700	16800	16450	79665	1320293100	00	0.00	N	2	100