KissMeData/112290/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241126	14040	13950	14180	13800	59364	828344930	00	0.00	N	2	40
3	20241125	14000	13260	14030	13260	114439	1574622860	00	0.00	N	2	880
4	20241122	13120	12940	14140	12940	267432	3593085460	00	0.00	N	2	480
5	20241121	12640	12940	12940	12530	41448	525209880	00	0.00	N	5	-120
6	20241120	12760	12880	13030	12510	41166	526046620	00	0.00	N	5	-80
7	20241119	12840	12950	12970	12700	59001	757033070	00	0.00	N	5	-110
8	20241118	12950	13070	13380	12800	54905	715275580	00	0.00	N	5	-110
9	20241115	13060	12400	13220	12400	112770	1447567830	00	0.00	N	2	390
10	20241114	12670	13000	13230	12630	74319	962090970	00	0.00	N	5	-340
11	20241113	13010	13230	13560	12960	102345	1350189080	00	0.00	N	5	-630
12	20241112	13640	14000	14130	13450	91490	1246788870	00	0.00	N	5	-540
13	20241111	14180	14890	14890	14040	75418	1074243210	00	0.00	N	5	-570
14	20241108	14750	14890	15290	14670	63226	943219980	00	0.00	N	5	-40
15	20241107	14790	15200	15200	14480	84249	1241189220	00	0.00	N	5	-360
16	20241106	15150	16330	16440	15140	94278	1463623680	00	0.00	N	5	-860
17	20241105	16010	16090	16710	15970	92417	1510655820	00	0.00	N	5	-10
18	20241104	16020	15310	16180	15150	80131	1265240560	00	0.00	N	2	670
19	20241101	15350	15500	16250	15310	68429	1062240290	00	0.00	N	5	-620
20	20241031	15970	15840	16400	15440	119965	1929785010	00	0.00	N	2	80
21	20241030	15890	16560	16750	15890	89115	1449611390	00	0.00	N	5	-410
22	20241029	16300	17070	17110	16290	116982	1925793030	00	0.00	N	5	-770
23	20241028	17070	16560	17130	16470	148335	2493963130	00	0.00	N	2	300
24	20241025	16770	16150	17300	15710	396949	6600338420	00	0.00	N	2	600
25	20241024	16170	16970	16970	16150	156633	2559610320	00	0.00	N	5	-850
26	20241023	17020	16830	17370	16420	181317	3068763880	00	0.00	N	2	70
27	20241022	16950	17420	17570	16750	150980	2571856050	00	0.00	N	5	-550
28	20241021	17500	17700	18240	17300	143059	2536295190	00	0.00	N	5	-150
29	20241018	17650	18900	19300	17650	270766	4964599590	00	0.00	N	5	-1310
30	20241017	18960	19150	19460	18410	219290	4108609900	00	0.00	N	2	80
31	20241016	18880	18240	19100	18020	316365	5904121980	00	0.00	N	5	-20
32	20241015	18900	20650	21500	18610	1120754	22384015560	00	0.00	N	5	-360
33	20241014	19260	18180	19970	18170	1024500	19904414400	00	0.00	N	2	1200
34	20241011	18060	17520	18560	17520	214917	3914376580	00	0.00	N	2	450
35	20241010	17610	18720	18760	17610	172821	3124394830	00	0.00	N	5	-850
36	20241008	18460	18770	18860	18100	173882	3190130520	00	0.00	N	5	-360
37	20241007	18820	18220	18820	18090	159931	2966528640	00	0.00	N	2	710
38	20241004	18110	18810	19100	18100	168610	3106400350	00	0.00	N	5	-440
39	20241002	18550	17900	18970	17420	325653	5990333730	00	0.00	N	2	140
40	20240930	18410	19690	19700	18400	377895	7127255380	00	0.00	N	5	-1190
41	20240927	19600	19010	19890	18650	840495	16305992870	00	0.00	N	2	780
42	20240926	18820	18380	20200	18120	1826262	34860292330	00	0.00	N	2	1110
43	20240925	17710	18200	18420	17510	400273	7228357710	00	0.00	N	5	-310
44	20240924	18020	17500	18020	17370	304280	5386486280	00	0.00	N	2	520
45	20240923	17500	17000	17940	16700	380127	6650523930	00	0.00	N	2	480
46	20240920	17020	17680	18190	17020	378797	6623952520	00	0.00	N	5	-590
47	20240919	17610	16630	17720	16020	969805	16590037430	00	0.00	N	2	760
48	20240913	16850	17800	17830	16850	520091	8976508260	00	0.00	N	5	-950
49	20240912	17800	17690	18570	17640	1653089	29754137710	00	0.00	N	2	50
50	20240911	17750	15600	19040	15320	5960899	104278160730	00	0.00	N	2	3100
51	20240910	14650	13310	16490	13260	3068107	47600058370	00	0.00	N	2	1380
52	20240909	13270	12400	13300	12210	179894	2285494510	00	0.00	N	2	520
53	20240906	12750	13590	13850	12700	126366	1642526470	00	0.00	N	5	-1000
54	20240905	13750	14240	14450	13650	99641	1382966340	00	0.00	N	5	-550
55	20240904	14300	13640	14390	13600	90230	1277130380	00	0.00	N	5	-630
56	20240903	14930	14950	16440	14560	235225	3595034440	00	0.00	N	2	100
57	20240902	14830	15080	15250	14670	87071	1291725710	00	0.00	N	5	-510
58	20240830	15340	15040	15340	14800	64208	969830250	00	0.00	N	2	350
59	20240829	14990	15250	15470	14800	124514	1870059800	00	0.00	N	5	-820
60	20240828	15810	16750	16850	15530	176542	2802569450	00	0.00	N	5	-890
61	20240827	16700	15920	16850	15910	106520	1757575390	00	0.00	N	2	410
62	20240826	16290	16880	16880	15700	86790	1401073840	00	0.00	N	5	-210
63	20240823	16500	16000	16570	15730	72603	1167808990	00	0.00	N	2	180
64	20240822	16320	17360	17600	16000	299485	5029188190	00	0.00	N	5	-30
65	20240821	16350	16710	16710	16000	64732	1048871740	00	0.00	N	5	-150
66	20240820	16500	16150	16950	16150	95759	1589330690	00	0.00	N	2	490
67	20240819	16010	16650	16660	16000	67438	1092847630	00	0.00	N	5	-560
68	20240816	16570	16720	17100	16420	170438	2845954910	00	0.00	N	2	160
69	20240814	16410	16150	16940	15870	190645	3109920480	00	0.00	N	2	740
70	20240813	15670	15830	16000	15340	69434	1088849390	00	0.00	N	5	-140
71	20240812	15810	15440	15980	15360	65561	1029965150	00	0.00	N	2	340
72	20240809	15470	15500	15760	15170	93815	1452194180	00	0.00	N	2	440
73	20240808	15030	14710	15120	14310	114199	1684535490	00	0.00	N	5	-160
74	20240807	15190	14820	15600	14720	175720	2673097010	00	0.00	N	2	170
75	20240806	15020	14880	15520	14270	269252	4047025290	00	0.00	N	2	800
76	20240805	14220	16410	16550	13500	277774	4179737000	00	0.00	N	5	-2810
77	20240802	17030	18050	18080	16850	198684	3430286160	00	0.00	N	5	-1760
78	20240801	18790	19140	19360	18680	119912	2277092870	00	0.00	N	2	190
79	20240731	18600	17610	18820	17200	136895	2461709230	00	0.00	N	2	950
80	20240730	17650	18310	18500	17640	86885	1554085650	00	0.00	N	5	-1020
81	20240729	18670	17760	18860	17760	225462	4137373730	00	0.00	N	2	920
82	20240726	17750	17930	18170	17510	112419	1996799090	00	0.00	N	5	-230
83	20240725	17980	18200	18500	17850	132820	2400707190	00	0.00	N	5	-670
84	20240724	18650	18790	18900	18450	108039	2011762370	00	0.00	N	5	-250
85	20240723	18900	19580	20200	18800	194999	3776001700	00	0.00	N	5	-270
86	20240722	19170	19470	20100	19060	240805	4695085470	00	0.00	N	5	-150
87	20240719	19320	18780	19490	18200	212773	4013396970	00	0.00	N	2	390
88	20240718	18930	19120	19400	18430	331622	6242510880	00	0.00	N	5	-960
89	20240717	19890	20900	21050	19630	426208	8536088180	00	0.00	N	5	-1260
90	20240716	21150	21800	22050	20750	126023	2670608300	00	0.00	N	5	-350
91	20240715	21500	21300	22050	21100	180019	3890214600	00	0.00	N	2	250
92	20240712	21250	21850	22250	21150	178189	3836382500	00	0.00	N	5	-1050
93	20240711	22300	23300	23550	22250	155164	3545550400	00	0.00	N	5	-700
94	20240710	23000	23650	23950	22800	230858	5376234550	00	0.00	N	5	-450
95	20240709	23450	22750	24250	22700	500032	11796283200	00	0.00	N	2	950
96	20240708	22500	22400	23150	22100	181953	4114512200	00	0.00	N	5	-50
97	20240705	22550	24550	24800	22300	371819	8621824650	00	0.00	N	5	-1650
98	20240704	24200	23800	24450	23350	331458	7926607050	00	0.00	N	2	600
99	20240703	23600	23050	24800	22900	425542	10074124000	00	0.00	N	2	600
100	20240702	23000	24050	25600	22950	461519	11162695200	00	0.00	N	5	-1150
101	20240701	24150	23800	26650	23500	1255354	31540654700	00	0.00	N	2	750
102	20240628	23400	22750	23950	22600	336641	7930310400	00	0.00	N	2	900
103	20240627	22500	22100	22650	21850	163689	3661213950	00	0.00	N	2	450
104	20240626	22050	22900	23050	21900	272917	6106483200	00	0.00	N	5	-300
105	20240625	22350	22350	22700	21800	270507	6001106150	00	0.00	N	5	-650
106	20240624	23000	23750	23900	22700	277047	6439532650	00	0.00	N	5	-1200
107	20240621	24200	25750	25800	24150	498798	12226734900	00	0.00	N	5	-1800
108	20240620	26000	27300	27500	26000	238317	6292621300	00	0.00	N	5	-1000
109	20240619	27000	27250	28050	26900	561540	15451121400	00	0.00	N	2	200
110	20240618	26800	27650	28250	26800	465907	12728467750	00	0.00	N	5	-50
111	20240617	26850	26000	28500	25800	1430066	39467050850	00	0.00	N	2	700
112	20240614	26150	26800	27000	25100	700776	18138404900	00	0.00	N	5	-950
113	20240613	27100	28050	28300	26800	853586	23354286150	00	0.00	N	5	-150
114	20240612	27250	26100	28850	25750	3771347	103553448000	00	0.00	N	2	2850
115	20240611	24400	24750	25300	24000	264984	6471439300	00	0.00	N	5	-300
116	20240610	24700	24200	25650	23600	391534	9731446400	00	0.00	N	2	650
117	20240607	24050	24450	25100	24050	271419	6671953500	00	0.00	N	5	-50
118	20240605	24100	25500	26550	24000	889653	22383729950	00	0.00	N	5	-50
119	20240604	24150	24600	24900	23450	332893	8014666100	00	0.00	N	5	-550
120	20240603	24700	25500	25800	24450	330779	8242425250	00	0.00	N	5	-550
121	20240531	25250	24600	26750	24050	698932	17804065200	00	0.00	N	2	500
122	20240530	24750	26600	27700	24550	686577	17777165500	00	0.00	N	5	-1600
123	20240529	26350	28250	28600	26300	782650	21627324200	00	0.00	N	5	-1400
124	20240528	27750	27500	28250	27100	633875	17564197500	00	0.00	N	2	50
125	20240527	27700	25850	30300	25500	5073909	145206326550	00	0.00	N	2	1900
126	20240524	25800	27850	29150	25700	1346229	36838121900	00	0.00	N	5	-250
127	20240523	26050	25700	27900	24850	858099	22626749300	00	0.00	N	2	450
128	20240522	25600	27100	27800	25600	696670	18733967250	00	0.00	N	5	-1500
129	20240521	27100	26800	28200	25800	867319	23395782300	00	0.00	N	2	700
130	20240520	26400	28250	28250	26250	736824	19866411900	00	0.00	N	5	-2150
131	20240517	28550	27900	32500	26800	3720779	112184507150	00	0.00	N	2	650
132	20240516	27900	27650	29600	27350	1364288	38937397100	00	0.00	N	2	400
133	20240514	27500	28550	28900	27200	737717	20569493950	00	0.00	N	5	-1050
134	20240513	28550	29800	30350	28400	803050	23530999350	00	0.00	N	5	-1350
135	20240510	29900	30450	31100	28700	983162	29393952600	00	0.00	N	5	-900
136	20240509	30800	31850	32450	30450	1115441	34827888250	00	0.00	N	5	-1500
137	20240508	32300	32700	35500	31250	4702248	157881033250	00	0.00	N	5	-700
138	20240507	33000	32800	34400	32050	2307072	76672606050	00	0.00	N	2	750
139	20240503	32250	35800	36700	31950	5772825	197771137900	00	0.00	N	5	-1750
140	20240502	34000	29050	34000	28300	5686782	178392949750	00	0.00	N	2	4950
141	20240430	29050	30400	30800	28900	3128905	93191450700	00	0.00	N	5	-2250
142	20240429	31300	25050	31300	24100	9625581	280103554700	00	0.00	N	1	7200
143	20240426	24100	23900	24150	22900	1129483	26855269050	00	0.00	N	2	400
144	20240425	23700	25350	26900	23550	1647017	40772881650	00	0.00	N	5	-1400
145	20240424	25100	27200	28700	25050	1477898	39804029900	00	0.00	N	5	-2400
146	20240423	27500	27700	28500	26550	1043263	28839551200	00	0.00	N	5	-500
147	20240422	28000	28500	28800	26250	1183291	32254253600	00	0.00	N	5	-1300
148	20240419	29300	30850	30850	28000	1241714	36720152900	00	0.00	N	5	-1900
149	20240418	31200	32000	32200	29700	3111677	96083128250	00	0.00	N	2	350
150	20240417	30850	27850	31150	27150	5233846	155355196250	00	0.00	N	2	3800
151	20240416	27050	28150	29100	25350	1559192	42069641300	00	0.00	N	5	-1750
152	20240415	28800	27050	30300	25950	3111877	89277707950	00	0.00	N	2	1050
153	20240412	27750	27100	27800	26050	1279931	34690241950	00	0.00	N	2	650
154	20240411	27100	26150	27950	25300	1718611	45928026150	00	0.00	N	2	800
155	20240409	26300	27750	28550	25400	2048707	54739467300	00	0.00	N	5	-2750
156	20240408	29050	31950	32000	27800	2782134	81166811150	00	0.00	N	5	-1800
157	20240405	30850	31450	35400	29800	11555537	380650797750	00	0.00	N	2	1450
158	20240404	29400	23200	29400	22400	5723863	152112030900	00	0.00	N	1	6750
159	20240403	22650	19210	24350	18570	12480970	276989037340	00	0.00	N	2	2900
160	20240402	19750	19600	21550	19200	5487976	112076727840	00	0.00	N	2	640
161	20240401	19110	19500	20100	18910	2413175	47180019580	00	0.00	N	2	500
162	20240329	18610	19890	20300	18610	2006733	39111587270	00	0.00	N	5	-1490
163	20240328	20100	18600	21750	17150	18506392	358144492390	00	0.00	N	2	2030
164	20240327	18070	13910	18070	13530	4830061	81650571870	00	0.00	N	1	4170
165	20240326	13900	13610	14030	13280	257584	3518654980	00	0.00	N	2	270
166	20240325	13630	14140	14420	13590	244992	3382004720	00	0.00	N	5	-520
167	20240322	14150	14830	15070	14050	295878	4271163290	00	0.00	N	5	-680
168	20240321	14830	15100	15500	14830	211323	3201606360	00	0.00	N	5	-100
169	20240320	14930	15160	15500	14800	259645	3935152710	00	0.00	N	5	-190
170	20240319	15120	15650	15650	14900	222401	3365983210	00	0.00	N	5	-470
171	20240318	15590	15470	15900	15200	415024	6452014840	00	0.00	N	2	690
172	20240315	14900	15550	15600	14900	298585	4518769920	00	0.00	N	5	-800
173	20240314	15700	15600	15800	15070	492767	7584095620	00	0.00	N	5	-130
174	20240313	15830	16900	17640	15220	3980727	66435406610	00	0.00	N	2	630
175	20240312	15200	14220	15240	14070	901974	13575784740	00	0.00	N	2	320
176	20240311	14880	13630	14880	12950	1272335	18134057100	00	0.00	N	2	940
177	20240308	13940	14420	14520	13800	220237	3111198250	00	0.00	N	5	-220
178	20240307	14160	14830	14830	14020	296370	4227364660	00	0.00	N	5	-400
179	20240306	14560	14080	15120	13850	443928	6410068440	00	0.00	N	2	190
180	20240305	14370	14700	14770	14150	303282	4375392910	00	0.00	N	5	-90
181	20240304	14460	13840	14780	13790	552355	7953316010	00	0.00	N	2	940
182	20240229	13520	14130	14140	13390	297277	4062732220	00	0.00	N	5	-630
183	20240228	14150	14610	14940	14150	462288	6720353500	00	0.00	N	5	-880
184	20240227	15030	14940	15400	14130	1417249	21117347650	00	0.00	N	5	-60
185	20240226	15090	14920	15120	14640	1120323	16669111340	00	0.00	N	5	-670
186	20240223	15760	13700	16340	13200	8089748	123954982240	00	0.00	N	2	2370
187	20240222	13390	13650	13780	13150	520097	6982992120	00	0.00	N	5	-140
188	20240221	13530	15200	15800	13360	2840360	41494917710	00	0.00	N	2	190
189	20240220	13340	12900	13380	12720	601957	8128154360	00	0.00	N	2	680
190	20240219	12660	12740	13000	12580	128781	1642561980	00	0.00	N	5	-180
191	20240216	12840	13110	13150	12550	264791	3399915350	00	0.00	N	5	-520
192	20240215	13360	13440	13700	12910	613422	8211854030	00	0.00	N	2	140
193	20240214	13220	12490	13920	12460	1463686	19560088160	00	0.00	N	2	500
194	20240213	12720	12170	13200	12010	817171	10430873690	00	0.00	N	2	770
195	20240208	11950	11940	12230	11870	156213	1885169950	00	0.00	N	3	0
196	20240207	11950	12530	12530	11800	206973	2488028250	00	0.00	N	5	-580
197	20240206	12530	12250	12850	11790	512922	6357549880	00	0.00	N	2	780
198	20240205	11750	12320	12430	11650	323388	3829168490	00	0.00	N	5	-920
199	20240202	12670	12180	13100	12120	664366	8421712230	00	0.00	N	2	620
200	20240201	12050	12940	13000	11920	605847	7555821590	00	0.00	N	5	-1290
201	20240131	13340	13000	14470	12560	4694419	63552260930	00	0.00	N	2	40
202	20240130	13300	12900	13300	12250	1771885	23142067970	00	0.00	N	2	80
203	20240129	13220	11410	14140	11210	7163553	95615143480	00	0.00	N	2	1810
204	20240126	11410	11790	11870	11240	169649	1938380590	00	0.00	N	5	-380
205	20240125	11790	11270	12810	11250	1290874	15580727900	00	0.00	N	2	520
206	20240124	11270	11200	11700	11020	55057	617428310	00	0.00	N	2	70
207	20240123	11200	11380	11470	11100	44868	503531890	00	0.00	N	5	-180
208	20240122	11380	11190	11530	10900	105278	1185581430	00	0.00	N	2	360
209	20240119	11020	10400	11190	10320	109238	1188309710	00	0.00	N	2	760
210	20240118	10260	10290	10350	10070	19882	202844750	00	0.00	N	2	50
211	20240117	10210	10600	10620	10110	25138	258406450	00	0.00	N	5	-310
212	20240116	10520	10840	10840	10400	29236	309520050	00	0.00	N	5	-190
213	20240115	10710	11280	11280	10510	82558	887402910	00	0.00	N	5	-580
214	20240112	11290	11260	12100	11130	265277	3071733670	00	0.00	N	2	30
215	20240111	11260	11150	11380	11050	25309	283634150	00	0.00	N	2	80
216	20240110	11180	11450	11480	11100	30846	345820710	00	0.00	N	5	-210
217	20240109	11390	11550	11670	11330	35839	411166150	00	0.00	N	5	-70
218	20240108	11460	11470	11590	11330	25458	291437940	00	0.00	N	2	20
219	20240105	11440	11530	11570	11360	25312	288594400	00	0.00	N	5	-80
220	20240104	11520	11430	11690	11380	31126	357432700	00	0.00	N	5	-90
221	20240103	11610	11650	11740	11390	54365	627682090	00	0.00	N	5	-150
222	20240102	11760	11560	11840	11420	55988	654573420	00	0.00	N	2	340
223	20231228	11420	11500	11500	11100	55548	629090980	00	0.00	N	2	20
224	20231227	11400	11230	11750	11000	78476	898931280	02	0.00	N	2	170
225	20231226	11230	11500	11500	11040	132209	1484502510	00	0.00	N	5	-300
226	20231222	11530	10840	11770	10710	223983	2551530430	00	0.00	N	2	710
227	20231221	10820	10690	10830	10480	40701	432340230	00	0.00	N	3	0
228	20231220	10820	10720	10970	10650	46744	504125540	00	0.00	N	2	150
229	20231219	10670	10850	10950	10640	45968	494958610	00	0.00	N	5	-100
230	20231218	10770	10290	10840	10130	99643	1062578220	00	0.00	N	2	640
231	20231215	10130	10810	10900	10030	102750	1057793390	00	0.00	N	5	-640
232	20231214	10770	10250	11000	10210	121838	1310019190	00	0.00	N	2	610
233	20231213	10160	10400	11180	10100	235390	2498224710	00	0.00	N	5	-140
234	20231212	10300	9740	10400	9690	79110	805414510	00	0.00	N	2	610
235	20231211	9690	9880	9970	9690	16123	158102560	00	0.00	N	5	-180
236	20231208	9870	9550	9910	9550	23231	227482800	00	0.00	N	2	320
237	20231207	9550	9540	9640	9400	10936	104151090	00	0.00	N	5	-80
238	20231206	9630	9430	9800	9400	11830	112693460	00	0.00	N	2	180
239	20231205	9450	9800	9800	9440	23877	228022050	00	0.00	N	5	-340
240	20231204	9790	9920	10150	9750	32064	317410750	00	0.00	N	5	-40
241	20231201	9830	10000	10000	9810	14028	138351060	00	0.00	N	5	-180
242	20231130	10010	9890	10150	9880	21698	217052690	00	0.00	N	2	240
243	20231129	9770	9810	9900	9710	24003	235982120	00	0.00	N	5	-40
244	20231128	9810	9660	9810	9660	17319	168801190	00	0.00	N	2	150
245	20231127	9660	9650	9840	9540	31782	307875940	00	0.00	N	5	-20
246	20231124	9680	9540	9800	9500	15922	153423630	00	0.00	N	2	140
247	20231123	9540	9620	9900	9410	18578	177507950	00	0.00	N	5	-80
248	20231122	9620	9340	9660	9340	9597	91677550	00	0.00	N	2	10
249	20231121	9610	9560	9660	9500	16083	154289420	00	0.00	N	2	60
250	20231120	9550	9360	9600	9300	13315	126042990	00	0.00	N	2	190
251	20231117	9360	9620	9660	9360	34532	327395660	00	0.00	N	5	-310
252	20231116	9670	9480	9680	9400	15234	145184800	00	0.00	N	2	190
253	20231115	9480	9200	9580	9200	42822	401593900	00	0.00	N	2	380
254	20231114	9100	8630	9290	8630	56353	509712280	00	0.00	N	2	350
255	20231113	8750	8850	10600	8620	407813	3926689940	00	0.00	N	5	-20
256	20231110	8770	9030	9030	8770	12416	109722810	00	0.00	N	5	-260
257	20231109	9030	9290	9290	8950	22475	204552520	00	0.00	N	5	-270
258	20231108	9300	9260	9380	9180	20169	187053720	00	0.00	N	2	50
259	20231107	9250	9360	9380	9080	29032	267590190	00	0.00	N	5	-90
260	20231106	9340	9220	9340	9110	54519	503030510	00	0.00	N	2	270
261	20231103	9070	9240	9240	9030	37040	337364500	00	0.00	N	2	10
262	20231102	9060	8520	10000	8520	354577	3390304750	00	0.00	N	2	640
263	20231101	8420	8400	8620	8390	11558	98144250	00	0.00	N	2	60
264	20231031	8360	8630	8740	8350	14288	120903810	00	0.00	N	5	-270
265	20231030	8630	8420	8760	8410	12514	107323240	00	0.00	N	2	100
266	20231027	8530	8430	8620	8310	16869	142600960	00	0.00	N	2	120
267	20231026	8410	8960	8960	8370	83105	714889800	00	0.00	N	5	-750
268	20231025	9160	9480	9550	9110	34745	323051300	00	0.00	N	5	-320
269	20231024	9480	9140	9480	9000	25916	238957970	00	0.00	N	2	360
270	20231023	9120	9300	9430	9110	21953	202401800	00	0.00	N	5	-220
271	20231020	9340	9800	9880	9260	58237	551054010	00	0.00	N	5	-570
272	20231019	9910	10290	10290	9890	24327	243041870	00	0.00	N	5	-450
273	20231018	10360	10310	10550	10200	14096	145938330	00	0.00	N	5	-10
274	20231017	10370	9930	10500	9930	19478	198517940	00	0.00	N	2	490
275	20231016	9880	10080	10080	9830	24033	237487950	00	0.00	N	5	-260
276	20231013	10140	10550	10640	10070	30054	308019110	00	0.00	N	5	-400
277	20231012	10540	10090	10540	10060	32533	338137940	00	0.00	N	2	440
278	20231011	10100	10000	10220	9970	38685	390500490	00	0.00	N	2	330
279	20231010	9770	10010	10220	9770	39354	393586600	00	0.00	N	5	-180
280	20231006	9950	9620	11400	9620	331272	3508430800	00	0.00	N	2	270
281	20231005	9680	9720	9920	9620	28549	277979930	00	0.00	N	5	-30
282	20231004	9710	9850	9870	9710	34219	334626430	00	0.00	N	5	-430
283	20230927	10140	9730	10140	9730	15573	154760600	00	0.00	N	2	150
284	20230926	9990	10260	10340	9970	52387	528504170	00	0.00	N	5	-290
285	20230925	10280	10540	10650	10280	37068	384552500	00	0.00	N	5	-260
286	20230922	10540	10780	10980	10490	118497	1260662860	00	0.00	N	5	-520
287	20230921	11060	11510	11640	10940	113242	1272924420	00	0.00	N	5	-540
288	20230920	11600	11980	12100	11580	121980	1428976910	00	0.00	N	5	-400
289	20230919	12000	12100	13550	12000	694260	8848679820	00	0.00	N	2	130
290	20230918	11870	12010	12190	11810	42041	501292820	00	0.00	N	5	-320
291	20230915	12190	12160	12270	12130	25963	316497480	00	0.00	N	5	-70
292	20230914	12260	12000	12350	11940	43230	522930970	00	0.00	N	2	330
293	20230913	11930	12010	12220	11780	38324	457615740	00	0.00	N	5	-220
294	20230912	12150	12390	12390	12100	32146	391249670	00	0.00	N	5	-80
295	20230911	12230	12200	12230	12050	24280	294096460	00	0.00	N	2	30
296	20230908	12200	12340	12390	12120	22499	273986270	00	0.00	N	5	-140
297	20230907	12340	12120	12470	12120	30714	375768100	00	0.00	N	2	50
298	20230906	12290	12550	12640	12270	39083	486347810	00	0.00	N	5	-350
299	20230905	12640	12930	13000	12510	56294	711992410	00	0.00	N	5	-260
300	20230904	12900	13300	13330	12800	53035	688890760	00	0.00	N	5	-310
301	20230901	13210	12600	13250	12600	117193	1527748920	00	0.00	N	2	530
302	20230831	12680	12800	12900	12560	42794	542298250	00	0.00	N	5	-50
303	20230830	12730	12340	12820	12300	74646	947094290	00	0.00	N	2	440
304	20230829	12290	12200	12320	12090	33406	408468590	00	0.00	N	2	190
305	20230828	12100	12190	12210	11950	18952	229611810	00	0.00	N	5	-40
306	20230825	12140	12400	12400	11980	57387	693810460	00	0.00	N	5	-300
307	20230824	12440	12080	12610	12080	98843	1229107060	00	0.00	N	2	510
308	20230823	11930	11900	12150	11820	39646	471082640	00	0.00	N	2	30
309	20230822	11900	12450	12450	11880	38351	462564270	00	0.00	N	5	-330
310	20230821	12230	12460	12480	12210	27505	338169470	00	0.00	N	5	-160
311	20230818	12390	11980	12530	11810	77688	954194130	00	0.00	N	2	410
312	20230817	11980	11700	12290	11690	57466	690007270	00	0.00	N	2	90
313	20230816	11890	12180	12330	11800	83134	1001013390	00	0.00	N	5	-350
314	20230814	12240	12430	12480	12160	65408	800942970	00	0.00	N	5	-260
315	20230811	12500	12520	12660	12400	44821	561048970	00	0.00	N	3	0
316	20230810	12500	12910	12910	12470	65648	826981240	00	0.00	N	5	-500
317	20230809	13000	12820	13050	12820	24366	315502460	00	0.00	N	2	90
318	20230808	12910	13130	13300	12910	49310	643078960	00	0.00	N	5	-220
319	20230807	13130	13220	13490	12970	85745	1132810600	00	0.00	N	5	-70
320	20230804	13200	13020	13300	13010	31287	410968240	00	0.00	N	2	10
321	20230803	13190	13180	13290	12790	110131	1427352990	00	0.00	N	2	10
322	20230802	13180	13620	13780	13020	139815	1866333130	00	0.00	N	5	-610
323	20230801	13790	13880	13890	13560	104959	1437332010	00	0.00	N	2	10
324	20230731	13780	14290	14290	13700	169328	2367631000	00	0.00	N	5	-370
325	20230728	14150	14160	14280	13870	181973	2566631540	00	0.00	N	2	150
326	20230727	14000	13840	14200	13610	242671	3380619940	00	0.00	N	2	360
327	20230726	13640	13710	13960	12940	265535	3603673980	00	0.00	N	2	40
328	20230725	13600	13550	14090	13450	155620	2146193220	00	0.00	N	2	50
329	20230724	13550	13630	13750	12890	224122	2961965980	00	0.00	N	5	-60
330	20230721	13610	13850	14420	13560	191613	2641171620	00	0.00	N	5	-520
331	20230720	14130	13580	14210	13510	168841	2356123460	00	0.00	N	2	530
332	20230719	13600	14000	14080	13500	143629	1970981110	00	0.00	N	5	-400
333	20230718	14000	13970	14200	13790	109470	1523500230	00	0.00	N	2	30
334	20230717	13970	13820	14330	13410	194991	2738325360	00	0.00	N	2	230
335	20230714	13740	13730	14150	13590	356536	4958871540	00	0.00	N	2	210
336	20230713	13530	13160	13600	13160	147248	1983089200	00	0.00	N	2	340
337	20230712	13190	12720	13290	12720	92767	1216241500	00	0.00	N	2	490
338	20230711	12700	12410	12850	12400	67294	846424280	00	0.00	N	2	350
339	20230710	12350	12860	12860	12340	110274	1373083340	00	0.00	N	5	-520
340	20230707	12870	12630	12910	12410	104491	1319719690	00	0.00	N	2	240
341	20230706	12630	13220	13230	12540	207173	2664186150	00	0.00	N	5	-730
342	20230705	13360	13700	13710	13290	151839	2048831170	00	0.00	N	5	-340
343	20230704	13700	13560	13920	13400	222445	3033815120	00	0.00	N	2	160
344	20230703	13540	13780	13810	13400	173788	2363503550	00	0.00	N	5	-120
345	20230630	13660	13710	13940	13290	249857	3423093020	00	0.00	N	2	120
346	20230629	13540	13460	13870	13430	187149	2552125390	00	0.00	N	2	90
347	20230628	13450	13500	13950	13300	260566	3549446190	00	0.00	N	3	0
348	20230627	13450	13680	14710	13330	861632	12039011020	00	0.00	N	5	-140
349	20230626	13590	13390	13670	13130	349499	4704322610	00	0.00	N	3	0
350	20230623	13590	12600	13850	12520	1853572	24993138980	00	0.00	N	2	1090
351	20230622	12500	12760	12930	12500	124922	1583496330	00	0.00	N	5	-320
352	20230621	12820	12560	13400	12440	858946	11114231820	00	0.00	N	2	320
353	20230620	12500	11920	12520	11770	88114	1067464010	00	0.00	N	2	490
354	20230619	12010	12450	12450	11610	73006	882107480	00	0.00	N	5	-360
355	20230616	12370	12800	12800	12360	79699	993296280	00	0.00	N	5	-280
356	20230615	12650	12520	12730	12400	82974	1045514760	00	0.00	N	2	260
357	20230614	12390	12710	12750	12290	85131	1061900820	00	0.00	N	5	-220
358	20230613	12610	12620	12740	12460	127917	1611320440	00	0.00	N	2	110
359	20230612	12500	12050	12600	12040	177268	2194352330	00	0.00	N	2	460
360	20230609	12040	11700	12080	11700	79600	946929930	00	0.00	N	2	400
361	20230608	11640	11710	11830	11600	57611	670821610	00	0.00	N	5	-110
362	20230607	11750	11930	11990	11750	56535	669521730	00	0.00	N	5	-100
363	20230605	11850	11750	11930	11630	43402	511892110	00	0.00	N	2	150
364	20230602	11700	11800	11830	11620	47941	561827140	00	0.00	N	5	-30
365	20230601	11730	11720	11830	11660	69755	815867810	00	0.00	N	5	-100
366	20230531	11830	12150	12150	11750	116205	1383438840	00	0.00	N	5	-330
367	20230530	12160	11790	12200	11780	140584	1697775390	00	0.00	N	2	510
368	20230526	11650	11830	12080	11600	166526	1960435550	00	0.00	N	5	-80
369	20230525	11730	12010	12010	11700	79454	937161540	00	0.00	N	5	-130
370	20230524	11860	12250	12250	11740	206665	2454384360	00	0.00	N	5	-520
371	20230523	12380	12400	12480	12250	50525	623049990	00	0.00	N	5	-20
372	20230522	12400	12550	12650	12330	66442	826962170	00	0.00	N	5	-140
373	20230519	12540	12400	12740	12170	137060	1719473870	00	0.00	N	2	400
374	20230518	12140	11830	12220	11830	79207	958324950	00	0.00	N	2	330
375	20230517	11810	11600	11960	11430	83449	981592220	00	0.00	N	2	210
376	20230516	11600	12080	12080	11530	88169	1031688830	00	0.00	N	5	-360
377	20230515	11960	12130	12150	11900	65107	779702820	00	0.00	N	5	-230
378	20230512	12190	12300	12310	12130	21621	263772580	00	0.00	N	2	10
379	20230511	12180	12360	12490	12180	47612	585549510	00	0.00	N	5	-180
380	20230510	12360	12320	12550	12180	96469	1193452330	00	0.00	N	5	-60
381	20230509	12420	12690	12690	12410	77175	966772730	00	0.00	N	5	-180
382	20230508	12600	12550	12780	12530	63251	801157770	00	0.00	N	2	100
383	20230504	12500	12550	12900	12200	107750	1341672620	00	0.00	N	5	-80
384	20230503	12580	12800	12900	12530	77000	973177500	00	0.00	N	5	-350
385	20230502	12930	12400	12980	12400	84990	1088557010	00	0.00	N	2	490
386	20230428	12440	12860	12890	12390	133817	1682000820	00	0.00	N	5	-390
387	20230427	12830	13270	13370	12470	247864	3162855030	00	0.00	N	5	-440
388	20230426	13270	13330	13650	13200	73476	981466110	00	0.00	N	5	-260
389	20230425	13530	13860	13990	13320	127822	1736837690	00	0.00	N	5	-470
390	20230424	14000	14190	14390	13810	197032	2778148650	00	0.00	N	2	360
391	20230421	13640	13500	14110	13500	122651	1692820400	00	0.00	N	2	60
392	20230420	13580	13830	13880	13530	142749	1947353470	00	0.00	N	5	-320
393	20230419	13900	13830	14140	13750	103235	1440024280	00	0.00	N	2	70
394	20230418	13830	14330	14400	13650	227519	3165859070	00	0.00	N	5	-590
395	20230417	14420	14260	14560	14190	111337	1599827880	00	0.00	N	5	-10
396	20230414	14430	14930	14930	14430	137712	2007544490	00	0.00	N	5	-270
397	20230413	14700	15300	15300	14650	200699	2974671000	00	0.00	N	5	-560
398	20230412	15260	15740	15750	15000	279485	4268594500	00	0.00	N	5	-440
399	20230411	15700	14750	15900	14660	635702	9868686260	00	0.00	N	2	1140
400	20230410	14560	15110	15300	14490	177798	2626065530	00	0.00	N	5	-500
401	20230407	15060	14310	15260	14250	354233	5258835290	00	0.00	N	2	760
402	20230406	14300	14500	14510	14060	185840	2643907560	00	0.00	N	5	-230
403	20230405	14530	15010	15280	14310	400052	5858732990	00	0.00	N	5	-560
404	20230404	15090	15370	15980	14940	257781	3969569660	00	0.00	N	5	-290
405	20230403	15380	15400	15780	15070	211252	3259890150	00	0.00	N	5	-20
406	20230331	15400	16390	16600	15310	361360	5713698640	00	0.00	N	5	-820
407	20230330	16220	17000	17400	16090	463487	7731572090	00	0.00	N	5	-170
408	20230329	16390	16350	16560	15540	625866	10081948730	00	0.00	N	2	40
409	20230328	16350	14950	16740	14770	1492102	23903076180	00	0.00	N	2	1400
410	20230327	14950	14780	15120	14510	387798	5756815640	00	0.00	N	2	360
411	20230324	14590	13640	14920	13640	533327	7656694040	00	0.00	N	2	950
412	20230323	13640	13640	13820	13500	110782	1513537200	00	0.00	N	5	-50
413	20230322	13690	13900	13900	13420	96546	1312597670	00	0.00	N	5	-40
414	20230321	13730	13450	13900	13400	192860	2635789840	00	0.00	N	2	200
415	20230320	13530	12950	13570	12910	130080	1731643260	00	0.00	N	2	460
416	20230317	13070	12990	13200	12640	111643	1450459980	00	0.00	N	2	420
417	20230316	12650	12160	13000	12150	109619	1382644450	00	0.00	N	2	260
418	20230315	12390	12330	12570	12230	52926	655965350	00	0.00	N	2	390
419	20230314	12000	12690	12780	12000	163561	2004828180	00	0.00	N	5	-890
420	20230313	12890	12770	12970	12480	119519	1520684980	00	0.00	N	5	-160
421	20230310	13050	13170	13240	12990	142319	1858913430	00	0.00	N	5	-370
422	20230309	13420	14350	14380	13370	293997	4075101720	00	0.00	N	5	-510
423	20230308	13930	13550	14740	13500	764516	10863553680	00	0.00	N	2	350
424	20230307	13580	14100	14300	13420	817722	11279797950	00	0.00	N	2	290
425	20230306	13290	13080	13290	13020	96618	1273858400	00	0.00	N	2	210
426	20230303	13080	13240	13250	13010	75590	986787590	00	0.00	N	5	-20
427	20230302	13100	13100	13490	13090	101507	1343303230	00	0.00	N	5	-60
428	20230228	13160	13080	13330	13000	72808	957238780	00	0.00	N	2	100
429	20230227	13060	13340	13370	13000	61755	809641100	00	0.00	N	5	-310
430	20230224	13370	13450	14100	13340	391830	5366702260	00	0.00	N	2	30
431	20230223	13340	12920	13490	12920	175024	2335495600	00	0.00	N	2	410
432	20230222	12930	13050	13100	12690	119037	1534409700	00	0.00	N	5	-320
433	20230221	13250	13380	13490	13220	52288	696630630	00	0.00	N	5	-130
434	20230220	13380	13300	13530	13080	110222	1469554610	00	0.00	N	2	80
435	20230217	13300	13060	13550	13060	134166	1791352760	00	0.00	N	2	150
436	20230216	13150	13050	13300	13010	94369	1243143260	00	0.00	N	2	230
437	20230215	12920	13450	13650	12800	151231	1999807210	00	0.00	N	5	-350
438	20230214	13270	13310	13450	13160	105150	1398706010	00	0.00	N	2	30
439	20230213	13240	13170	13750	12850	295091	3951231550	00	0.00	N	2	50
440	20230210	13190	13900	13900	13130	156113	2076277470	00	0.00	N	5	-470
441	20230209	13660	13720	13750	13600	103677	1414885910	00	0.00	N	5	-110
442	20230208	13770	13480	13820	13400	237849	3238890540	00	0.00	N	2	300
443	20230207	13470	13460	14800	13290	658795	9092016310	00	0.00	N	5	-80
444	20230206	13550	13120	13690	13040	253927	3383262600	00	0.00	N	2	490
445	20230203	13060	13300	13300	12950	113179	1475148490	00	0.00	N	5	-220
446	20230202	13280	12930	13380	12810	253589	3333091030	00	0.00	N	2	580
447	20230201	12700	12800	12950	12640	92007	1170485160	00	0.00	N	5	-20
448	20230131	12720	12670	12750	12370	141655	1771281460	00	0.00	N	2	10
449	20230130	12710	12960	13240	12670	120004	1540815330	00	0.00	N	5	-250
450	20230127	12960	12900	13340	12770	374428	4903118670	00	0.00	N	2	260
451	20230126	12700	13000	13000	12600	201221	2569150670	00	0.00	N	5	-290
452	20230125	12990	12020	13140	11880	444548	5604507140	00	0.00	N	2	1090
453	20230120	11900	11800	11950	11700	42588	503285600	00	0.00	N	2	150
454	20230119	11750	11650	11800	11600	37893	443489300	00	0.00	N	3	0
455	20230118	11750	11750	11850	11600	60019	702271650	00	0.00	N	3	0
456	20230117	11750	12000	12100	11650	93569	1109159600	00	0.00	N	5	-100
457	20230116	11850	12000	12000	11750	92680	1100485200	00	0.00	N	5	-150
458	20230113	12000	12250	12350	12000	42165	510687850	00	0.00	N	5	-100
459	20230112	12100	12250	12350	12050	65672	799956750	00	0.00	N	5	-100
460	20230111	12200	11700	12600	11700	213709	2612415600	00	0.00	N	2	500
461	20230110	11700	11900	12000	11600	139225	1635376650	00	0.00	N	5	-350
462	20230109	12050	12150	12150	11950	37877	456117750	00	0.00	N	2	100
463	20230106	11950	11750	12150	11700	42020	502009600	00	0.00	N	2	100
464	20230105	11850	12000	12100	11650	35155	416136450	00	0.00	N	5	-100
465	20230104	11950	11350	12200	11350	94196	1121429500	00	0.00	N	2	500
466	20230103	11450	11300	11600	11100	50601	573949150	00	0.00	N	2	150
467	20230102	11300	11450	11650	11250	43206	492260200	00	0.00	N	5	-150
468	20221229	11450	11650	11750	11250	76495	880577650	00	0.00	N	5	-300
469	20221228	11750	11750	11950	11600	25763	303237500	02	0.00	N	5	-200
470	20221227	11950	11600	12000	11550	52119	615343600	00	0.00	N	2	350
471	20221226	11600	11350	11650	11250	63112	721964300	00	0.00	N	2	50
472	20221223	11550	11800	11850	11400	116868	1355218550	00	0.00	N	5	-450
473	20221222	12000	12100	12150	11850	72573	867653950	00	0.00	N	3	0
474	20221221	12000	12150	12250	11850	49681	596745900	00	0.00	N	5	-150
475	20221220	12150	12400	12600	11950	81631	997928350	00	0.00	N	5	-350
476	20221219	12500	12400	12750	12400	52182	654481900	00	0.00	N	5	-50
477	20221216	12550	12350	12600	12350	47878	597140250	00	0.00	N	5	-50
478	20221215	12600	12350	12650	12350	51765	648454900	00	0.00	N	2	100
479	20221214	12500	12250	12650	12250	70252	877740450	00	0.00	N	2	250
480	20221213	12250	12250	12300	12050	42867	521604250	00	0.00	N	2	100
481	20221212	12150	12200	12300	11850	65473	791256900	00	0.00	N	3	0
482	20221209	12150	12150	12400	12000	94973	1161355650	00	0.00	N	2	100
483	20221208	12050	12350	12400	11950	164516	2003426950	00	0.00	N	5	-300
484	20221207	12350	12800	12800	12250	259372	3224181700	00	0.00	N	5	-500
485	20221206	12850	12200	13300	12150	265958	3409313800	00	0.00	N	2	500
486	20221205	12350	12650	12850	12250	92760	1157734350	00	0.00	N	5	-150
487	20221202	12500	12700	12850	12400	59432	749944000	00	0.00	N	5	-150
488	20221201	12650	13150	13150	12650	129598	1665562200	00	0.00	N	5	-200
489	20221130	12850	12500	13100	12350	96840	1233623700	00	0.00	N	2	300
490	20221129	12550	12350	12800	12250	115762	1443321700	00	0.00	N	2	50
491	20221128	12500	13250	13250	12350	269737	3402419750	00	0.00	N	5	-750
492	20221125	13250	13500	13500	13150	85255	1130025750	00	0.00	N	5	-250
493	20221124	13500	13300	13500	13150	116876	1554847650	00	0.00	N	2	200
494	20221123	13300	13350	13550	13000	175696	2328937500	00	0.00	N	2	150
495	20221122	13150	13300	13650	12850	255889	3369914050	00	0.00	N	5	-350
496	20221121	13500	14300	14400	13250	348164	4751555950	00	0.00	N	5	-950
497	20221118	14450	14750	15400	14350	222581	3305865600	00	0.00	N	5	-500
498	20221117	14950	14850	14950	14050	522266	7569225000	00	0.00	N	3	0
499	20221116	14950	13800	15650	13650	1603220	23759215250	00	0.00	N	2	1150
500	20221115	13800	13050	13900	12700	346708	4641074450	00	0.00	N	2	700
501	20221114	13100	13600	13850	12900	252888	3348886200	00	0.00	N	5	-350
502	20221111	13450	13900	14000	13250	371119	5000881200	00	0.00	N	2	100
503	20221110	13350	12950	14200	12900	628333	8526477400	00	0.00	N	2	250
504	20221109	13100	13200	13350	12650	268668	3480293950	00	0.00	N	2	100
505	20221108	13000	12600	13400	12500	535026	7001523750	00	0.00	N	2	550
506	20221107	12450	12200	12500	11950	106295	1301217100	00	0.00	N	2	250
507	20221104	12200	11950	12250	11850	70150	843547850	00	0.00	N	2	150
508	20221103	12050	11650	12100	11650	68729	816004450	00	0.00	N	2	100
509	20221102	11950	12350	12350	11650	193674	2299839650	00	0.00	N	5	-350
510	20221101	12300	12500	12550	12200	77746	959631350	00	0.00	N	5	-200
511	20221031	12500	12300	12550	12050	62310	765373900	00	0.00	N	2	400
512	20221028	12100	12450	12500	12050	65301	799179450	00	0.00	N	5	-400
513	20221027	12500	12500	12650	12300	71969	897472450	00	0.00	N	2	50
514	20221026	12450	12800	12800	12150	233788	2902591800	00	0.00	N	5	-350
515	20221025	12800	12000	12900	12000	413163	5205083800	00	0.00	N	2	950
516	20221024	11850	12050	12350	11800	83468	1006075150	00	0.00	N	5	-50
517	20221021	11900	11900	12050	11650	50175	592122900	00	0.00	N	3	0
518	20221020	11900	12150	12250	11900	50658	609497100	00	0.00	N	5	-150
519	20221019	12050	12100	12300	11900	67185	811338700	00	0.00	N	3	0
520	20221018	12050	12050	12350	11950	80471	973123750	00	0.00	N	2	200
521	20221017	11850	11850	11900	11650	61784	728302100	00	0.00	N	3	0
522	20221014	11850	11950	12200	11750	142034	1694174050	00	0.00	N	3	0
523	20221013	11850	12250	12450	11800	119779	1436247300	00	0.00	N	5	-400
524	20221012	12250	12250	13450	11950	362261	4560660100	00	0.00	N	2	100
525	20221011	12150	12600	12600	11800	198478	2437885650	00	0.00	N	5	-700
526	20221007	12850	12900	13200	12750	98007	1262178550	00	0.00	N	5	-100
527	20221006	12950	13100	13150	12850	112651	1461332150	00	0.00	N	2	50
528	20221005	12900	13500	13500	12750	260081	3383238700	00	0.00	N	5	-300
529	20221004	13200	13300	13600	13100	339876	4537601200	00	0.00	N	2	250
530	20220930	12950	12700	13250	12600	253697	3288982850	00	0.00	N	2	150
531	20220929	12800	13000	13350	12700	385572	5020961350	00	0.00	N	2	50
532	20220928	12750	12650	13150	12400	529853	6774647350	00	0.00	N	2	150
533	20220927	12600	12100	13650	12100	1022278	13262506550	00	0.00	N	2	450
534	20220926	12150	12850	13200	12150	250041	3163621100	00	0.00	N	5	-950
535	20220923	13100	12600	13200	12350	510340	6562833250	00	0.00	N	2	700
536	20220922	12400	11600	12700	11600	224334	2753387300	00	0.00	N	2	550
537	20220921	11850	11900	12100	11700	78666	934563150	00	0.00	N	5	-150
538	20220920	12000	12300	12500	11850	128314	1554668300	00	0.00	N	5	-300
539	20220919	12300	12800	13100	12250	133451	1670029250	00	0.00	N	5	-600
540	20220916	12900	12650	13250	12200	228779	2897837800	00	0.00	N	2	350
541	20220915	12550	12700	13100	12400	355830	4542197850	00	0.00	N	2	350
542	20220914	12200	11650	12450	11600	117822	1418125150	00	0.00	N	2	50
543	20220913	12150	11750	12250	11700	134594	1617458300	00	0.00	N	2	650
544	20220908	11500	11800	11950	11500	87799	1020808100	00	0.00	N	5	-100
545	20220907	11600	11700	12050	11500	114282	1341026650	00	0.00	N	5	-200
546	20220906	11800	11900	12050	11700	110410	1305744850	00	0.00	N	3	0
547	20220905	11800	12550	12600	11800	201800	2434190350	00	0.00	N	5	-850
548	20220902	12650	13000	13050	12600	123664	1572928950	00	0.00	N	5	-150
549	20220901	12800	12900	13150	12750	110402	1426959050	00	0.00	N	5	-300
550	20220831	13100	12600	13250	12500	183872	2365661900	00	0.00	N	2	450
551	20220830	12650	12850	12900	12350	275645	3463849350	00	0.00	N	5	-100
552	20220829	12750	13000	13000	12700	226809	2912467750	00	0.00	N	5	-850
553	20220826	13600	13700	13950	13550	149000	2047018750	00	0.00	N	2	50
554	20220825	13550	13500	13750	13450	122829	1669577650	00	0.00	N	2	150
555	20220824	13400	13550	13700	13250	133174	1789719750	00	0.00	N	2	50
556	20220823	13350	13650	14000	13200	204128	2783258500	00	0.00	N	5	-400
557	20220822	13750	14600	14650	13750	342004	4822915400	00	0.00	N	5	-1050
558	20220819	14800	15000	15150	14800	378115	5653427550	00	0.00	N	5	-100
559	20220818	14900	14500	15100	14450	564455	8352758500	00	0.00	N	2	150
560	20220817	14750	14650	14950	14500	498964	7348597950	00	0.00	N	2	100
561	20220816	14650	14750	15100	14500	594949	8804445350	00	0.00	N	5	-400
562	20220812	15050	14150	16650	14050	4934525	76762531750	00	0.00	N	2	1200
563	20220811	13850	14300	14500	13850	268790	3799425950	00	0.00	N	5	-50
564	20220810	13900	14100	14300	13450	375148	5195314800	00	0.00	N	5	-200
565	20220809	14100	14400	14450	14050	134564	1909557350	00	0.00	N	5	-350
566	20220808	14450	14650	14650	14350	117364	1696129500	00	0.00	N	5	-50
567	20220805	14500	14300	15700	14050	1032285	15471366650	00	0.00	N	2	250
568	20220804	14250	14900	14900	14250	276017	3986551750	00	0.00	N	5	-500
569	20220803	14750	14950	15050	14550	245877	3642322550	00	0.00	N	5	-250
570	20220802	15000	15650	15750	15000	254655	3886715950	00	0.00	N	5	-550
571	20220801	15550	15400	15800	15300	751737	11717864300	00	0.00	N	2	400
572	20220729	15150	15450	15550	15050	435904	6625195150	00	0.00	N	5	-250
573	20220728	15400	16150	16200	15400	446549	7018454400	00	0.00	N	5	-550
574	20220727	15950	15750	16200	15600	307051	4884822600	00	0.00	N	2	100
575	20220726	15850	15900	16150	15600	434649	6885574650	00	0.00	N	2	50
576	20220725	15800	16000	16400	15750	468893	7503634750	00	0.00	N	5	-200
577	20220722	16000	17000	17250	16000	1166080	19414945700	00	0.00	N	5	-1300
578	20220721	17300	17450	17700	16700	1779381	30732084700	00	0.00	N	5	-100
579	20220720	17400	17650	18750	16650	3237289	56632861200	00	0.00	N	5	-500
580	20220719	17900	16450	17900	15700	5588690	94639432400	00	0.00	N	2	2100
581	20220718	15800	15700	16200	15300	1370030	21707329050	00	0.00	N	2	100
582	20220715	15700	17000	17100	15450	1805598	29295663850	00	0.00	N	5	-750
583	20220714	16450	18400	18600	16250	5116518	89090841300	00	0.00	N	5	-1950