KissMeData/200130/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241126	13080	12820	13120	12810	80878	1052965990	00	0.00	N	2	260
3	20241125	12820	12720	12930	12710	48775	626205130	00	0.00	N	2	100
4	20241122	12720	12540	12850	12540	39963	508604700	00	0.00	N	2	130
5	20241121	12590	12500	12730	12460	54502	688361180	00	0.00	N	5	-10
6	20241120	12600	12500	12640	12310	55839	697208340	00	0.00	N	3	0
7	20241119	12600	12570	12700	12490	100008	1259066300	00	0.00	N	2	30
8	20241118	12570	12450	12670	12400	96742	1215044000	00	0.00	N	3	0
9	20241115	12570	12680	12680	11990	134675	1644152730	00	0.00	N	5	-230
10	20241114	12800	11710	12800	11710	148452	1813250680	00	0.00	N	2	1150
11	20241113	11650	12030	12240	11630	150107	1775555950	00	0.00	N	5	-490
12	20241112	12140	13220	13220	12040	217687	2697332980	00	0.00	N	5	-1030
13	20241111	13170	13520	13650	12960	125156	1652997080	00	0.00	N	5	-480
14	20241108	13650	13870	13980	13650	58027	800276260	00	0.00	N	5	-100
15	20241107	13750	13960	14120	13700	68800	950428800	00	0.00	N	5	-160
16	20241106	13910	14120	14120	13810	56213	783395910	00	0.00	N	5	-90
17	20241105	14000	13930	14080	13910	52945	741250080	00	0.00	N	5	-60
18	20241104	14060	13920	14100	13910	118620	1660779410	00	0.00	N	2	140
19	20241101	13920	14200	14220	13870	73448	1024246900	00	0.00	N	5	-280
20	20241031	14200	14100	14220	13960	40689	573153930	00	0.00	N	5	-20
21	20241030	14220	14230	14380	14120	49246	701449980	00	0.00	N	5	-10
22	20241029	14230	14100	14310	14070	26336	372944050	00	0.00	N	3	0
23	20241028	14230	14150	14250	14050	25321	359090640	00	0.00	N	2	100
24	20241025	14130	14350	14350	13920	57737	810724800	00	0.00	N	5	-80
25	20241024	14210	14350	14490	14210	37930	542957140	00	0.00	N	5	-110
26	20241023	14320	14200	14340	14050	63554	906425540	00	0.00	N	2	220
27	20241022	14100	14320	14440	14100	81058	1151347720	00	0.00	N	5	-370
28	20241021	14470	14500	14620	14320	63566	916961200	00	0.00	N	5	-110
29	20241018	14580	14740	14920	14460	97141	1415762440	00	0.00	N	5	-160
30	20241017	14740	14720	14900	14530	86382	1274671460	00	0.00	N	3	0
31	20241016	14740	14250	14740	14140	171489	2472498850	00	0.00	N	2	350
32	20241015	14390	14500	14510	14190	108012	1550295660	00	0.00	N	5	-110
33	20241014	14500	14130	14540	14010	129683	1852511440	00	0.00	N	2	460
34	20241011	14040	14480	14590	14020	169807	2415094690	00	0.00	N	5	-360
35	20241010	14400	14520	14700	14330	158029	2293152870	00	0.00	N	2	10
36	20241008	14390	14570	14590	14360	64349	928893030	00	0.00	N	5	-200
37	20241007	14590	14740	14760	14570	34322	502062970	00	0.00	N	5	-10
38	20241004	14600	14900	15010	14590	84894	1250354780	00	0.00	N	5	-250
39	20241002	14850	15070	15170	14800	67266	1003710070	00	0.00	N	5	-200
40	20240930	15050	15570	15590	14950	71764	1086819460	00	0.00	N	5	-270
41	20240927	15320	15290	15540	15200	103752	1594777490	00	0.00	N	5	-120
42	20240926	15440	15460	15510	15220	78423	1207269010	00	0.00	N	2	180
43	20240925	15260	14850	15710	14830	316824	4902144050	00	0.00	N	2	540
44	20240924	14720	14570	14760	14570	34960	512559110	00	0.00	N	2	150
45	20240923	14570	14440	14830	14330	68897	1009550670	00	0.00	N	2	130
46	20240920	14440	14420	14710	14420	60486	878362300	00	0.00	N	2	20
47	20240919	14420	14990	14990	14240	131007	1893863600	00	0.00	N	5	-520
48	20240913	14940	14800	14990	14650	79657	1178143480	00	0.00	N	2	60
49	20240912	14880	14620	14990	14620	81434	1206778550	00	0.00	N	2	310
50	20240911	14570	14670	14830	14500	49039	717805540	00	0.00	N	5	-80
51	20240910	14650	14810	15060	14540	59333	876117830	00	0.00	N	5	-160
52	20240909	14810	14320	14890	14320	46368	676886220	00	0.00	N	2	190
53	20240906	14620	15200	15200	14620	73109	1076837690	00	0.00	N	5	-430
54	20240905	15050	14650	15330	14650	92891	1395764920	00	0.00	N	2	390
55	20240904	14660	14800	14980	14650	102009	1503765400	00	0.00	N	5	-650
56	20240903	15310	15300	15610	15190	122345	1880391960	00	0.00	N	5	-40
57	20240902	15350	15350	15750	15230	143600	2215684510	00	0.00	N	2	170
58	20240830	15180	14970	15300	14970	41982	633000310	00	0.00	N	2	220
59	20240829	14960	15050	15200	14950	67153	1010144770	00	0.00	N	5	-230
60	20240828	15190	15170	15290	15100	47064	714819260	00	0.00	N	3	0
61	20240827	15190	15280	15360	14860	83520	1258928380	00	0.00	N	2	240
62	20240826	14950	15160	15160	14810	71885	1075435480	00	0.00	N	5	-210
63	20240823	15160	15240	15250	15020	47126	713694610	00	0.00	N	5	-60
64	20240822	15220	15480	15550	15140	68625	1048309850	00	0.00	N	5	-200
65	20240821	15420	15350	15570	15130	76103	1166839060	00	0.00	N	5	-50
66	20240820	15470	15520	15610	15330	79035	1225060030	00	0.00	N	5	-20
67	20240819	15490	15640	15830	15450	76272	1187090220	00	0.00	N	5	-130
68	20240816	15620	15790	15890	15600	90137	1414677720	00	0.00	N	5	-160
69	20240814	15780	15420	15850	15350	98982	1542943450	00	0.00	N	2	420
70	20240813	15360	15510	15610	15160	114663	1753313500	00	0.00	N	5	-250
71	20240812	15610	15580	15860	15510	66017	1033314560	00	0.00	N	5	-10
72	20240809	15620	15500	15930	15370	90510	1421493380	00	0.00	N	2	250
73	20240808	15370	15070	15370	15010	100238	1525323130	00	0.00	N	3	0
74	20240807	15370	15160	15550	14950	99763	1526661210	00	0.00	N	5	-70
75	20240806	15440	14730	15700	14730	154474	2365450800	00	0.00	N	2	840
76	20240805	14600	16000	16220	14310	233387	3552410770	00	0.00	N	5	-1700
77	20240802	16300	17060	17060	16160	168265	2769441940	00	0.00	N	5	-770
78	20240801	17070	17030	17190	16880	91751	1567016910	00	0.00	N	2	190
79	20240731	16880	17060	17110	16680	147175	2484174920	00	0.00	N	5	-180
80	20240730	17060	17530	17820	16500	137159	2370950510	00	0.00	N	5	-470
81	20240729	17530	17160	17600	17000	177248	3083938560	00	0.00	N	2	500
82	20240726	17030	16770	17140	16770	97992	1670084340	00	0.00	N	2	200
83	20240725	16830	16700	16940	16690	92633	1560801850	00	0.00	N	5	-160
84	20240724	16990	16790	17080	16630	91031	1543356890	00	0.00	N	2	200
85	20240723	16790	17020	17150	16760	77788	1313840350	00	0.00	N	5	-150
86	20240722	16940	16670	17170	16610	101588	1714643760	00	0.00	N	2	160
87	20240719	16780	17160	17240	16580	107516	1803260650	00	0.00	N	5	-380
88	20240718	17160	16800	17320	16610	247343	4224220680	00	0.00	N	2	410
89	20240717	16750	16400	16920	16400	151416	2521718300	00	0.00	N	2	380
90	20240716	16370	16950	16950	16250	168395	2771389220	00	0.00	N	5	-370
91	20240715	16740	16850	16860	16650	47765	798937980	00	0.00	N	5	-60
92	20240712	16800	16860	16860	16550	111293	1857868450	00	0.00	N	5	-90
93	20240711	16890	16900	16980	16470	223225	3711626050	00	0.00	N	2	20
94	20240710	16870	16760	17130	16750	94885	1601898430	00	0.00	N	2	120
95	20240709	16750	17660	17670	16710	218303	3714636520	00	0.00	N	5	-850
96	20240708	17600	17230	17600	17200	169559	2945391650	00	0.00	N	2	380
97	20240705	17220	17290	17460	17060	137023	2358247980	00	0.00	N	5	-60
98	20240704	17280	17000	17400	16880	243319	4169056610	00	0.00	N	2	190
99	20240703	17090	17790	17800	16930	257319	4427583460	00	0.00	N	5	-710
100	20240702	17800	18540	18550	17780	227336	4107570770	00	0.00	N	5	-780
101	20240701	18580	17950	18750	17860	443908	8174822390	00	0.00	N	2	670
102	20240628	17910	18220	18260	17690	253811	4544266160	00	0.00	N	5	-310
103	20240627	18220	18710	19120	18060	477480	8859657340	00	0.00	N	5	-380
104	20240626	18600	18880	19970	18500	1331344	25558812620	00	0.00	N	5	-390
105	20240625	18990	19270	19400	18700	610100	11592514320	00	0.00	N	2	70
106	20240624	18920	18220	19430	18000	1743669	32863588860	00	0.00	N	2	410
107	20240621	18510	16010	19120	15950	4535141	82586127420	00	0.00	N	2	2890
108	20240620	15620	15770	15860	15620	54996	864607490	00	0.00	N	5	-70
109	20240619	15690	16200	16280	15670	83928	1337052650	00	0.00	N	5	-380
110	20240618	16070	16290	16290	15950	60313	967619590	00	0.00	N	5	-130
111	20240617	16200	15830	16270	15520	141177	2252448630	00	0.00	N	2	340
112	20240614	15860	15070	15940	15070	206041	3217644080	00	0.00	N	2	790
113	20240613	15070	15120	15290	15040	118802	1798963520	00	0.00	N	5	-50
114	20240612	15120	14830	15130	14830	41001	616137500	00	0.00	N	2	290
115	20240611	14830	15000	15190	14820	67544	1009919320	00	0.00	N	5	-170
116	20240610	15000	15150	15190	15000	45746	688177970	00	0.00	N	5	-150
117	20240607	15150	15300	15450	15090	67869	1032469430	00	0.00	N	5	-190
118	20240605	15340	15510	15780	15330	64469	993906210	00	0.00	N	5	-270
119	20240604	15610	15870	15950	15510	85346	1342583240	00	0.00	N	5	-380
120	20240603	15990	15910	16090	15760	85978	1365891480	00	0.00	N	2	120
121	20240531	15870	16000	16550	15870	315658	5079718700	00	0.00	N	5	-130
122	20240530	16000	15820	16080	15620	58889	938266070	00	0.00	N	2	180
123	20240529	15820	15690	15940	15500	58140	914149760	00	0.00	N	2	130
124	20240528	15690	16150	16210	15670	79554	1258903240	00	0.00	N	5	-460
125	20240527	16150	16310	16430	16000	78604	1270160640	00	0.00	N	5	-270
126	20240524	16420	16230	16420	16150	60560	986486850	00	0.00	N	2	40
127	20240523	16380	16660	16740	16350	126313	2084838270	00	0.00	N	5	-320
128	20240522	16700	16800	16890	16590	87898	1474548970	00	0.00	N	5	-40
129	20240521	16740	16430	16790	16300	110340	1833881850	00	0.00	N	2	310
130	20240520	16430	16550	16580	16340	52761	867335430	00	0.00	N	5	-10
131	20240517	16440	16550	16640	16310	91766	1516629330	00	0.00	N	2	40
132	20240516	16400	16510	16620	16310	78370	1291082290	00	0.00	N	2	40
133	20240514	16360	16190	16370	16150	50766	825990420	00	0.00	N	2	100
134	20240513	16260	16180	16650	16140	100315	1640740550	00	0.00	N	2	70
135	20240510	16190	15750	16470	15720	176603	2856142620	00	0.00	N	2	460
136	20240509	15730	15540	15940	15460	121289	1904911440	00	0.00	N	2	150
137	20240508	15580	15830	15940	15560	30002	470620420	00	0.00	N	5	-240
138	20240507	15820	15980	15980	15750	61602	976181280	00	0.00	N	2	30
139	20240503	15790	16010	16010	15700	27431	433176680	00	0.00	N	2	60
140	20240502	15730	15850	16110	15660	62201	985398230	00	0.00	N	5	-170
141	20240430	15900	15670	15900	15510	63176	997367620	00	0.00	N	2	230
142	20240429	15670	15150	15670	15150	52347	812723500	00	0.00	N	2	520
143	20240426	15150	15430	15430	15150	22915	349652260	00	0.00	N	5	-50
144	20240425	15200	15120	15370	15120	32540	496417080	00	0.00	N	5	-60
145	20240424	15260	15530	15600	15240	74039	1133061690	00	0.00	N	5	-120
146	20240423	15380	15440	15740	15370	26551	411326270	00	0.00	N	5	-310
147	20240422	15690	15860	15870	15490	50832	793643310	00	0.00	N	2	20
148	20240419	15670	15250	15890	15180	119187	1863615850	00	0.00	N	2	190
149	20240418	15480	14720	15480	14720	86961	1323085070	00	0.00	N	2	760
150	20240417	14720	14400	14860	14400	43245	636129400	00	0.00	N	2	280
151	20240416	14440	14610	14840	14400	41235	599682210	00	0.00	N	5	-360
152	20240415	14800	14930	15050	14760	28076	416993830	00	0.00	N	5	-270
153	20240412	15070	15170	15270	14930	33235	500406860	00	0.00	N	2	100
154	20240411	14970	14840	15110	14660	84139	1251847120	00	0.00	N	2	90
155	20240409	14880	15040	15280	14870	63255	950983460	00	0.00	N	5	-190
156	20240408	15070	15650	15650	15070	37861	574808630	00	0.00	N	5	-370
157	20240405	15440	15520	15860	15440	30715	479119700	00	0.00	N	5	-220
158	20240404	15660	15400	15970	15220	124149	1940594060	00	0.00	N	2	300
159	20240403	15360	15490	15500	15300	35621	547229110	00	0.00	N	5	-210
160	20240402	15570	15520	15700	15320	74814	1155823930	00	0.00	N	5	-150
161	20240401	15720	14920	15790	14750	210846	3267597990	00	0.00	N	2	1030
162	20240329	14690	14900	15000	14690	48407	715841790	00	0.00	N	5	-240
163	20240328	14930	14830	15190	14830	56378	846295840	00	0.00	N	2	70
164	20240327	14860	14850	14940	14770	39652	589103910	00	0.00	N	2	90
165	20240326	14770	14800	14960	14750	47035	698239990	00	0.00	N	5	-30
166	20240325	14800	14780	14880	14730	43119	638828670	00	0.00	N	3	0
167	20240322	14800	14720	14910	14690	39588	586613010	00	0.00	N	2	20
168	20240321	14780	14800	14950	14630	54709	807223790	00	0.00	N	2	40
169	20240320	14740	14710	14820	14640	32887	484312280	00	0.00	N	2	100
170	20240319	14640	14740	14930	14610	64052	944047190	00	0.00	N	5	-160
171	20240318	14800	14600	14840	14510	58554	858646330	00	0.00	N	2	230
172	20240315	14570	14410	14580	14210	66779	960791710	00	0.00	N	2	100
173	20240314	14470	14470	14660	14460	46230	670662810	00	0.00	N	5	-70
174	20240313	14540	14510	14680	14470	58656	852908470	00	0.00	N	5	-60
175	20240312	14600	14710	14820	14500	57155	835724720	00	0.00	N	5	-220
176	20240311	14820	14500	14900	14480	65120	959942630	00	0.00	N	2	210
177	20240308	14610	14480	14680	14400	72034	1047211730	00	0.00	N	2	290
178	20240307	14320	14220	14500	14220	66584	952105260	00	0.00	N	5	-80
179	20240306	14400	15000	15020	14370	186858	2707554330	00	0.00	N	5	-630
180	20240305	15030	15210	15340	15010	62244	942908550	00	0.00	N	5	-180
181	20240304	15210	15500	15670	15210	68247	1049575810	00	0.00	N	5	-230
182	20240229	15440	15520	15660	15410	51726	801653390	00	0.00	N	5	-180
183	20240228	15620	15530	15820	15530	41431	649290640	00	0.00	N	5	-50
184	20240227	15670	16010	16100	15670	69832	1106163030	00	0.00	N	5	-380
185	20240226	16050	16160	16160	16030	31493	506561400	00	0.00	N	5	-160
186	20240223	16210	16470	16470	16130	35457	574997950	00	0.00	N	5	-70
187	20240222	16280	16640	16640	16280	47942	785163790	00	0.00	N	5	-150
188	20240221	16430	16350	16490	16260	30673	502788130	00	0.00	N	5	-80
189	20240220	16510	16640	16650	16410	31950	528234140	00	0.00	N	5	-130
190	20240219	16640	16620	16830	16480	61582	1028096300	00	0.00	N	2	140
191	20240216	16500	16360	16600	16140	51281	840795530	00	0.00	N	2	300
192	20240215	16200	16120	16410	16030	64258	1045548570	00	0.00	N	2	160
193	20240214	16040	16270	16270	15950	93183	1499219710	00	0.00	N	5	-250
194	20240213	16290	16660	16700	16240	78469	1283119440	00	0.00	N	5	-360
195	20240208	16650	16700	16720	16500	42428	704487100	00	0.00	N	2	110
196	20240207	16540	16800	16870	16480	47237	784842670	00	0.00	N	5	-120
197	20240206	16660	16830	16900	16400	57484	959276200	00	0.00	N	5	-10
198	20240205	16670	16370	16670	16250	68584	1129683800	00	0.00	N	2	140
199	20240202	16530	16680	16680	16330	68816	1137653940	00	0.00	N	2	130
200	20240201	16400	16100	16400	15950	62359	1007425770	00	0.00	N	2	430
201	20240131	15970	16360	16520	15920	53573	859863960	00	0.00	N	5	-380
202	20240130	16350	16340	16470	16160	47300	770682210	00	0.00	N	2	10
203	20240129	16340	16730	16730	16310	74187	1217262390	00	0.00	N	5	-390
204	20240126	16730	16570	16910	16570	44377	744677160	00	0.00	N	2	110
205	20240125	16620	17000	17170	16520	72603	1210827470	00	0.00	N	5	-400
206	20240124	17020	16990	17180	16900	50822	866422050	00	0.00	N	2	190
207	20240123	16830	16940	17020	16710	28606	483401230	00	0.00	N	2	50
208	20240122	16780	17170	17170	16660	51430	869967800	00	0.00	N	5	-20
209	20240119	16800	17180	17180	16800	44662	758103340	00	0.00	N	2	100
210	20240118	16700	16980	17190	16660	75776	1277911750	00	0.00	N	5	-30
211	20240117	16730	17320	17340	16710	40204	679175840	00	0.00	N	5	-420
212	20240116	17150	17130	17350	17110	29625	510379770	00	0.00	N	5	-130
213	20240115	17280	17380	17470	17130	40159	692029490	00	0.00	N	5	-180
214	20240112	17460	17940	17940	17330	84827	1477562410	00	0.00	N	5	-290
215	20240111	17750	17850	18080	17750	48159	862180680	00	0.00	N	5	-100
216	20240110	17850	18100	18170	17790	59607	1071455480	00	0.00	N	5	-130
217	20240109	17980	17630	18080	17620	86532	1552215310	00	0.00	N	2	360
218	20240108	17620	18150	18150	17600	55429	981118660	00	0.00	N	5	-240
219	20240105	17860	17370	18320	17240	141380	2525781570	00	0.00	N	2	530
220	20240104	17330	17500	17810	17300	66833	1164757270	00	0.00	N	5	-400
221	20240103	17730	17550	18100	17510	120958	2155026570	00	0.00	N	5	-10
222	20240102	17740	17780	17970	17580	58876	1046458580	00	0.00	N	5	-200
223	20231228	17940	17240	18000	17150	91467	1629779540	00	0.00	N	2	590
224	20231227	17350	17270	17800	17150	71146	1237651160	02	0.00	N	2	10
225	20231226	17340	17450	17570	17270	22662	392929640	00	0.00	N	5	-110
226	20231222	17450	17380	17590	17370	31222	544986090	00	0.00	N	2	70
227	20231221	17380	17700	17810	17340	73148	1281131830	00	0.00	N	5	-330
228	20231220	17710	17490	17750	17300	69303	1218063000	00	0.00	N	2	300
229	20231219	17410	17190	17410	17080	70988	1222037860	00	0.00	N	2	220
230	20231218	17190	16800	17250	16800	52522	898986680	00	0.00	N	2	390
231	20231215	16800	17400	17400	16790	49357	837870480	00	0.00	N	5	-350
232	20231214	17150	17130	17450	16940	100653	1734760640	00	0.00	N	2	300
233	20231213	16850	16730	17000	16660	42020	708339370	00	0.00	N	2	120
234	20231212	16730	17180	17180	16730	37677	633916930	00	0.00	N	5	-290
235	20231211	17020	16940	17250	16860	37952	645584240	00	0.00	N	2	10
236	20231208	17010	17390	17390	16990	48382	830120770	00	0.00	N	5	-130
237	20231207	17140	16800	17350	16540	123581	2114957700	00	0.00	N	2	340
238	20231206	16800	16490	16840	16270	87480	1452721950	00	0.00	N	2	230
239	20231205	16570	15740	16670	15500	124807	2030357770	00	0.00	N	2	970
240	20231204	15600	15600	15740	15410	38612	601514200	00	0.00	N	2	90
241	20231201	15510	15620	15690	15500	42308	658472650	00	0.00	N	5	-250
242	20231130	15760	15750	15800	15510	57393	895393610	00	0.00	N	2	60
243	20231129	15700	16050	16170	15700	60111	954282480	00	0.00	N	5	-350
244	20231128	16050	16060	16210	16050	25279	407799790	00	0.00	N	5	-100
245	20231127	16150	16160	16270	16050	25391	409729520	00	0.00	N	3	0
246	20231124	16150	16280	16320	16140	21532	348564920	00	0.00	N	5	-120
247	20231123	16270	16430	16430	16190	50979	827419790	00	0.00	N	5	-160
248	20231122	16430	16280	16530	16170	35481	579149280	00	0.00	N	2	10
249	20231121	16420	16530	16620	16410	23782	391718920	00	0.00	N	5	-110
250	20231120	16530	16170	16630	16040	40735	667602550	00	0.00	N	2	380
251	20231117	16150	16420	16440	16110	45240	733006610	00	0.00	N	5	-400
252	20231116	16550	16550	16560	16230	22699	372395520	00	0.00	N	3	0
253	20231115	16550	16400	16650	16400	40453	668262210	00	0.00	N	2	150
254	20231114	16400	15930	16410	15930	34193	556746550	00	0.00	N	2	350
255	20231113	16050	16470	16550	15880	37105	597812780	00	0.00	N	5	-300
256	20231110	16350	16700	16750	16350	32431	535166180	00	0.00	N	5	-440
257	20231109	16790	17170	17170	16790	25085	423457480	00	0.00	N	5	-210
258	20231108	17000	17040	17160	16800	41934	709492530	00	0.00	N	2	180
259	20231107	16820	17050	17080	16600	92156	1549789950	00	0.00	N	5	-140
260	20231106	16960	16600	16960	16530	99101	1660212140	00	0.00	N	2	440
261	20231103	16520	16510	16690	16200	49999	823183770	00	0.00	N	2	50
262	20231102	16470	16990	17040	16450	48615	806602120	00	0.00	N	5	-10
263	20231101	16480	16630	16760	16450	39437	652524370	00	0.00	N	2	40
264	20231031	16440	16250	16900	16250	88414	1471515360	00	0.00	N	2	140
265	20231030	16300	16250	16530	16060	40456	661366390	00	0.00	N	2	200
266	20231027	16100	16470	16540	16000	81262	1318566140	00	0.00	N	2	40
267	20231026	16060	16200	16420	16050	72321	1168526930	00	0.00	N	5	-290
268	20231025	16350	15970	16450	15920	81310	1323346030	00	0.00	N	2	450
269	20231024	15900	15740	15960	15440	59701	938942400	00	0.00	N	2	160
270	20231023	15740	15320	15920	15320	40998	644357010	00	0.00	N	2	220
271	20231020	15520	15700	15830	15160	86414	1334572380	00	0.00	N	5	-250
272	20231019	15770	15720	16110	15720	68691	1089113670	00	0.00	N	5	-10
273	20231018	15780	16300	16400	15780	110572	1774256450	00	0.00	N	5	-510
274	20231017	16290	15740	16480	15740	60222	981917240	00	0.00	N	2	560
275	20231016	15730	15800	15880	15470	62607	983680570	00	0.00	N	5	-30
276	20231013	15760	15760	16000	15450	83782	1307864910	00	0.00	N	5	-140
277	20231012	15900	15720	16020	15710	53113	844918270	00	0.00	N	2	220
278	20231011	15680	15600	15980	15540	105886	1673566460	00	0.00	N	2	340
279	20231010	15340	15910	16280	15340	123464	1935672930	00	0.00	N	5	-560
280	20231006	15900	15950	16130	15820	57436	913606200	00	0.00	N	5	-50
281	20231005	15950	16000	16300	15950	67705	1091670040	00	0.00	N	5	-20
282	20231004	15970	16410	16430	15970	96690	1554545170	00	0.00	N	5	-620
283	20230927	16590	16470	16670	16280	39486	649639790	00	0.00	N	2	120
284	20230926	16470	16860	17000	16320	69865	1153396150	00	0.00	N	5	-390
285	20230925	16860	16540	17340	16540	51061	865534740	00	0.00	N	2	30
286	20230922	16830	16900	17270	16760	48558	821767680	00	0.00	N	5	-320
287	20230921	17150	17680	17680	17130	60144	1044506180	00	0.00	N	5	-560
288	20230920	17710	18290	18290	17660	46473	827511830	00	0.00	N	5	-370
289	20230919	18080	18120	18260	17900	65819	1189006600	00	0.00	N	5	-150
290	20230918	18230	17890	18360	17650	130505	2372479030	00	0.00	N	2	290
291	20230915	17940	17100	18140	17100	163614	2913054030	00	0.00	N	2	890
292	20230914	17050	17170	17220	16980	55414	946831160	00	0.00	N	5	-40
293	20230913	17090	17200	17380	16950	69871	1193185320	00	0.00	N	5	-190
294	20230912	17280	17380	17680	17130	76161	1323925990	00	0.00	N	2	80
295	20230911	17200	17490	17500	16950	85259	1458682760	00	0.00	N	5	-190
296	20230908	17390	17180	17450	16880	93947	1617548680	00	0.00	N	2	210
297	20230907	17180	17560	17730	17160	71403	1238882690	00	0.00	N	5	-380
298	20230906	17560	17920	18020	17540	74254	1313936110	00	0.00	N	5	-380
299	20230905	17940	18110	18430	17770	108899	1955763690	00	0.00	N	5	-240
300	20230904	18180	18490	18490	18160	57114	1041068700	00	0.00	N	5	-310
301	20230901	18490	18450	18770	18410	66334	1230022450	00	0.00	N	5	-10
302	20230831	18500	18870	18980	18500	111464	2091187110	00	0.00	N	5	-260
303	20230830	18760	18720	18980	18620	94556	1782352910	00	0.00	N	2	50
304	20230829	18710	18550	18830	18500	73284	1369471510	00	0.00	N	2	210
305	20230828	18500	18550	18940	18300	81388	1508326690	00	0.00	N	2	60
306	20230825	18440	17620	18570	17620	88489	1616644410	00	0.00	N	2	560
307	20230824	17880	17870	18080	17620	75689	1350922770	00	0.00	N	2	10
308	20230823	17870	17820	18090	17740	42199	754041820	00	0.00	N	5	-150
309	20230822	18020	18130	18220	17750	104814	1880378030	00	0.00	N	5	-110
310	20230821	18130	18260	18540	17770	78974	1439480260	00	0.00	N	5	-20
311	20230818	18150	17620	18650	17610	87391	1591528710	00	0.00	N	2	250
312	20230817	17900	18540	18550	17850	119411	2154260580	00	0.00	N	5	-710
313	20230816	18610	19220	19220	18210	157644	2912270430	00	0.00	N	5	-610
314	20230814	19220	18840	19910	18840	235773	4570816710	00	0.00	N	2	440
315	20230811	18780	19480	19500	18630	230515	4370990130	00	0.00	N	5	-620
316	20230810	19400	18310	19520	18270	537007	10250741090	00	0.00	N	2	1500
317	20230809	17900	17300	18000	17300	67383	1198228480	00	0.00	N	2	440
318	20230808	17460	18110	18180	17370	113402	1996625020	00	0.00	N	5	-470
319	20230807	17930	17830	18090	17650	70701	1270568040	00	0.00	N	3	0
320	20230804	17930	17530	18100	17470	61617	1100288930	00	0.00	N	2	300
321	20230803	17630	17320	17910	17210	90913	1605242770	00	0.00	N	2	250
322	20230802	17380	17610	17820	17370	80269	1408947940	00	0.00	N	5	-140
323	20230801	17520	17130	17740	17130	92523	1619583280	00	0.00	N	2	400
324	20230731	17120	17250	17390	16960	53686	921431310	00	0.00	N	5	-160
325	20230728	17280	17300	17350	16950	64993	1114144080	00	0.00	N	5	-10
326	20230727	17290	16180	17300	16180	163658	2791563050	00	0.00	N	2	1100
327	20230726	16190	16760	16830	15990	211116	3435829580	00	0.00	N	5	-660
328	20230725	16850	17410	17460	16840	135036	2300573010	00	0.00	N	5	-560
329	20230724	17410	18120	18190	17300	185197	3259300740	00	0.00	N	5	-780
330	20230721	18190	17930	18350	17820	92769	1684315680	00	0.00	N	2	170
331	20230720	18020	17740	18150	17680	74180	1335312960	00	0.00	N	2	150
332	20230719	17870	17980	18150	17700	93366	1663860310	00	0.00	N	5	-90
333	20230718	17960	18150	18450	17950	79912	1447138750	00	0.00	N	5	-310
334	20230717	18270	18150	18440	18020	70922	1292698160	00	0.00	N	2	40
335	20230714	18230	18490	18490	18050	109752	2002477650	00	0.00	N	2	30
336	20230713	18200	18680	18900	18030	168252	3083981010	00	0.00	N	5	-310
337	20230712	18510	18300	18530	18160	69197	1270372860	00	0.00	N	2	210
338	20230711	18300	17970	18390	17960	60545	1104051150	00	0.00	N	2	380
339	20230710	17920	17960	18190	17910	77519	1395250220	00	0.00	N	5	-130
340	20230707	18050	18110	18430	17990	94385	1711055030	00	0.00	N	5	-160
341	20230706	18210	18720	18890	18180	135253	2487945180	00	0.00	N	5	-670
342	20230705	18880	19050	19190	18880	65725	1245826320	00	0.00	N	5	-180
343	20230704	19060	19140	19200	18880	53537	1018708080	00	0.00	N	5	-50
344	20230703	19110	19100	19340	19050	56324	1080831080	00	0.00	N	5	-40
345	20230630	19150	18890	19200	18840	62560	1191782770	00	0.00	N	2	190
346	20230629	18960	19540	19540	18840	133000	2525581760	00	0.00	N	5	-440
347	20230628	19400	19550	19610	19090	98380	1901000440	00	0.00	N	5	-40
348	20230627	19440	19730	19810	19440	79495	1556417360	00	0.00	N	5	-290
349	20230626	19730	19770	20100	19320	66933	1318096600	00	0.00	N	5	-40
350	20230623	19770	20000	20050	19650	92349	1827855100	00	0.00	N	5	-210
351	20230622	19980	20050	20200	19850	86671	1731421600	00	0.00	N	5	-70
352	20230621	20050	20700	20700	19990	96696	1947967660	00	0.00	N	5	-600
353	20230620	20650	20250	21350	20150	169356	3534330050	00	0.00	N	2	500
354	20230619	20150	20300	20300	19990	91957	1845522230	00	0.00	N	5	-150
355	20230616	20300	20300	20800	20200	97099	1982071200	00	0.00	N	2	100
356	20230615	20200	20600	20750	20100	98078	1996283300	00	0.00	N	5	-400
357	20230614	20600	20850	20850	20500	73959	1527959550	00	0.00	N	5	-200
358	20230613	20800	20900	21150	20700	61237	1279000450	00	0.00	N	5	-50
359	20230612	20850	21250	21300	20700	112552	2349605050	00	0.00	N	5	-500
360	20230609	21350	21250	21750	21150	67560	1449401550	00	0.00	N	2	100
361	20230608	21250	21150	21500	21100	78997	1676365350	00	0.00	N	5	-150
362	20230607	21400	21550	21850	21400	68588	1485950000	00	0.00	N	5	-150
363	20230605	21550	21450	21700	21250	52596	1132255650	00	0.00	N	2	200
364	20230602	21350	21450	21450	21150	46669	991718900	00	0.00	N	3	0
365	20230601	21350	21150	21400	21000	47988	1019399200	00	0.00	N	2	250
366	20230531	21100	21200	21450	21050	55805	1186048650	00	0.00	N	5	-100
367	20230530	21200	21100	21350	20950	45854	968855850	00	0.00	N	2	150
368	20230526	21050	21350	21400	21000	66753	1411856650	00	0.00	N	5	-350
369	20230525	21400	21500	21700	21300	56885	1221192650	00	0.00	N	5	-150
370	20230524	21550	21550	21700	21400	39411	849860750	00	0.00	N	5	-150
371	20230523	21700	21650	21850	21500	63934	1387768250	00	0.00	N	2	150
372	20230522	21550	21600	21800	21350	82279	1778734700	00	0.00	N	5	-50
373	20230519	21600	21100	21600	21050	90243	1926491550	00	0.00	N	2	450
374	20230518	21150	21150	21300	21000	53916	1137536100	00	0.00	N	5	-100
375	20230517	21250	20850	21300	20850	71697	1515818700	00	0.00	N	2	300
376	20230516	20950	21050	21300	20650	105589	2205003350	00	0.00	N	5	-300
377	20230515	21250	21950	22050	20750	259836	5494285450	00	0.00	N	5	-950
378	20230512	22200	22300	22350	22100	54431	1208464300	00	0.00	N	5	-50
379	20230511	22250	22450	22600	22200	106029	2371137050	00	0.00	N	3	0
380	20230510	22250	22250	22700	22000	130232	2921478350	00	0.00	N	2	150
381	20230509	22100	22050	22200	21850	99363	2184911000	00	0.00	N	5	-100
382	20230508	22200	21950	22400	21950	58603	1298584750	00	0.00	N	2	250
383	20230504	21950	21800	22150	21550	89985	1963550400	00	0.00	N	2	200
384	20230503	21750	22300	22550	21700	167291	3680074250	00	0.00	N	5	-850
385	20230502	22600	22250	22650	22000	64130	1435111300	00	0.00	N	2	300
386	20230428	22300	22300	22650	22000	125074	2790405200	00	0.00	N	3	0
387	20230427	22300	22550	22650	22100	102787	2295442350	00	0.00	N	5	-100
388	20230426	22400	22250	23000	22150	86703	1956582350	00	0.00	N	5	-150
389	20230425	22550	22500	22800	22150	119380	2669085750	00	0.00	N	5	-100
390	20230424	22650	23050	23200	22250	157465	3558158050	00	0.00	N	5	-550
391	20230421	23200	24350	24350	22950	254911	5940447600	00	0.00	N	5	-1150
392	20230420	24350	24900	25250	24150	211402	5202373050	00	0.00	N	5	-500
393	20230419	24850	25850	25900	24700	285653	7170279700	00	0.00	N	5	-600
394	20230418	25450	23200	25800	22850	670936	16713888200	00	0.00	N	2	2250
395	20230417	23200	23550	23550	23000	65745	1521281600	00	0.00	N	5	-300
396	20230414	23500	23250	23850	23200	87694	2073122250	00	0.00	N	2	100
397	20230413	23400	23050	23500	22800	101426	2354474750	00	0.00	N	2	300
398	20230412	23100	23200	23200	22750	60872	1399395900	00	0.00	N	2	50
399	20230411	23050	22400	23200	22300	123825	2834780600	00	0.00	N	2	400
400	20230410	22650	22800	22900	22200	109755	2469430750	00	0.00	N	5	-250
401	20230407	22900	23050	23150	22600	104788	2390247850	00	0.00	N	2	50
402	20230406	22850	23500	23500	22750	117470	2699297700	00	0.00	N	5	-650
403	20230405	23500	23600	24300	23250	91729	2181787350	00	0.00	N	5	-50
404	20230404	23550	23350	23600	22950	145318	3384926650	00	0.00	N	2	200
405	20230403	23350	23750	23850	23200	106592	2491572800	00	0.00	N	5	-350
406	20230331	23700	23500	23850	23400	73274	1730910150	00	0.00	N	2	200
407	20230330	23500	23550	23700	23100	86503	2027849550	00	0.00	N	5	-50
408	20230329	23550	23550	23850	23050	104122	2445343650	00	0.00	N	2	50
409	20230328	23500	22800	23950	22650	119374	2780769050	00	0.00	N	2	750
410	20230327	22750	22850	22850	22150	120374	2708757850	00	0.00	N	5	-100
411	20230324	22850	22800	23100	22400	93905	2133492850	00	0.00	N	2	50
412	20230323	22800	22900	22950	22450	121352	2751743700	00	0.00	N	5	-50
413	20230322	22850	23750	23800	22700	137338	3154857750	00	0.00	N	5	-700
414	20230321	23550	23500	23750	23100	69234	1621980750	00	0.00	N	2	100
415	20230320	23450	23400	23900	23100	73918	1738198150	00	0.00	N	2	50
416	20230317	23400	23100	23550	22900	74476	1733621650	00	0.00	N	2	550
417	20230316	22850	22550	22950	21950	133654	3008357650	00	0.00	N	2	100
418	20230315	22750	23300	23650	22600	183822	4228587700	00	0.00	N	5	-250
419	20230314	23000	24150	24350	23000	137444	3218783500	00	0.00	N	5	-1500
420	20230313	24500	24550	24800	23850	104301	2535063650	00	0.00	N	5	-50
421	20230310	24550	24950	25000	24000	186458	4551429600	00	0.00	N	5	-800
422	20230309	25350	25050	25550	25050	96865	2451189750	00	0.00	N	2	300
423	20230308	25050	25300	25650	24900	171210	4300307350	00	0.00	N	5	-650
424	20230307	25700	26450	26450	25450	183880	4728483900	00	0.00	N	5	-750
425	20230306	26450	26600	26650	26150	71077	1873576250	00	0.00	N	5	-150
426	20230303	26600	27300	27400	26400	121597	3235896750	00	0.00	N	5	-400
427	20230302	27000	27150	27400	26650	108166	2917398850	00	0.00	N	5	-50
428	20230228	27050	26700	27500	26650	82509	2236298150	00	0.00	N	2	350
429	20230227	26700	27150	27300	26500	142988	3825172800	00	0.00	N	5	-800
430	20230224	27500	27550	27850	27150	99051	2716305100	00	0.00	N	5	-550
431	20230223	28050	27550	28350	27550	76955	2162384350	00	0.00	N	2	550
432	20230222	27500	27550	28000	27200	131681	3626007950	00	0.00	N	5	-550
433	20230221	28050	28600	28650	27700	113360	3170180450	00	0.00	N	5	-600
434	20230220	28650	28150	29050	28000	71571	2054331300	00	0.00	N	2	550
435	20230217	28100	28400	28650	28050	72562	2050935650	00	0.00	N	5	-450
436	20230216	28550	28600	29150	28350	69263	1991421200	00	0.00	N	2	250
437	20230215	28300	29450	29500	28200	102775	2945458900	00	0.00	N	5	-1150
438	20230214	29450	29200	29600	29000	75112	2205566300	00	0.00	N	2	450
439	20230213	29000	28800	29250	28600	54648	1581091850	00	0.00	N	2	100
440	20230210	28900	29350	29850	28700	128460	3732175150	00	0.00	N	5	-400
441	20230209	29300	29150	30100	29050	99551	2946793100	00	0.00	N	5	-100
442	20230208	29400	29400	29650	28900	121639	3554896200	00	0.00	N	3	0
443	20230207	29400	29900	29900	29100	76442	2240235250	00	0.00	N	5	-300
444	20230206	29700	29150	29850	28350	111328	3261779200	00	0.00	N	2	550
445	20230203	29150	29550	29700	28950	101031	2950653550	00	0.00	N	5	-400
446	20230202	29550	29100	30000	29100	109989	3263677750	00	0.00	N	2	450
447	20230201	29100	29550	29650	28650	140841	4070972100	00	0.00	N	5	-400
448	20230131	29500	29700	29950	29100	99380	2927413700	00	0.00	N	5	-50
449	20230130	29550	30500	30850	29050	147176	4387588250	00	0.00	N	5	-950
450	20230127	30500	29350	30900	29350	227799	6880644500	00	0.00	N	2	850
451	20230126	29650	30300	30300	29250	152626	4526182300	00	0.00	N	5	-650
452	20230125	30300	30500	31000	29900	89912	2718282050	00	0.00	N	5	-250
453	20230120	30550	30600	30950	30000	152929	4671873900	00	0.00	N	5	-50
454	20230119	30600	28500	30600	28350	479036	14417407100	00	0.00	N	2	1600
455	20230118	29000	28000	29050	27950	145624	4188117650	00	0.00	N	2	1050
456	20230117	27950	27750	28750	27500	118497	3351599100	00	0.00	N	2	100
457	20230116	27850	27750	28300	27400	62072	1738905900	00	0.00	N	2	400
458	20230113	27450	27150	27600	26850	79350	2158804750	00	0.00	N	2	300
459	20230112	27150	27550	27650	26800	101074	2739941300	00	0.00	N	5	-450
460	20230111	27600	26900	28000	26900	100274	2752104650	00	0.00	N	2	750
461	20230110	26850	28250	28850	26850	172446	4735364500	00	0.00	N	5	-1450
462	20230109	28300	28000	29150	28000	152801	4347861550	00	0.00	N	2	300
463	20230106	28000	28650	28950	27350	141616	3963196550	00	0.00	N	5	-750
464	20230105	28750	28250	29550	27350	355328	10296702050	00	0.00	N	2	850
465	20230104	27900	27150	28150	26650	125589	3438393000	00	0.00	N	2	600
466	20230103	27300	27000	27800	26550	152602	4142456750	00	0.00	N	5	-50
467	20230102	27350	27750	28300	26750	117673	3203323300	00	0.00	N	5	-950
468	20221229	28300	28100	28350	27300	128401	3568033050	00	0.00	N	5	-200
469	20221228	28500	29050	29350	28200	191015	5481261100	02	0.00	N	5	-800
470	20221227	29300	27900	29600	27900	274471	7990414150	00	0.00	N	2	1350
471	20221226	27950	27450	28250	27250	123350	3433303000	00	0.00	N	2	100
472	20221223	27850	27550	28200	27000	194333	5385612500	00	0.00	N	3	0
473	20221222	27850	26550	28000	26550	424414	11723371800	00	0.00	N	2	1550
474	20221221	26300	25450	26800	25200	199115	5235712400	00	0.00	N	2	1150
475	20221220	25150	26100	26100	25050	71098	1806234150	00	0.00	N	5	-900
476	20221219	26050	26000	27600	25700	237646	6318973250	00	0.00	N	5	-50
477	20221216	26100	24500	26800	24200	380844	9810119300	00	0.00	N	2	1200
478	20221215	24900	25600	25600	24800	44065	1106455100	00	0.00	N	5	-700
479	20221214	25600	25550	25850	25050	89495	2273389400	00	0.00	N	2	200
480	20221213	25400	25000	25500	24700	57870	1452079200	00	0.00	N	2	150
481	20221212	25250	25950	25950	25200	83324	2118322100	00	0.00	N	5	-800
482	20221209	26050	25000	26200	24700	174975	4505519650	00	0.00	N	2	1350
483	20221208	24700	25400	25450	24650	82137	2039361500	00	0.00	N	5	-800
484	20221207	25500	24950	25700	24700	56835	1437450250	00	0.00	N	2	450
485	20221206	25050	25650	25800	24750	67684	1709351850	00	0.00	N	5	-900
486	20221205	25950	25300	26200	25050	172037	4454298850	00	0.00	N	2	1250
487	20221202	24700	24450	25700	24300	93558	2357583700	00	0.00	N	5	-50
488	20221201	24750	24300	24950	24200	92908	2287235150	00	0.00	N	2	800
489	20221130	23950	23900	24300	23550	49013	1173560350	00	0.00	N	5	-100
490	20221129	24050	22300	24150	22050	100765	2348326200	00	0.00	N	2	1850
491	20221128	22200	22600	22650	21950	84143	1867959900	00	0.00	N	5	-600
492	20221125	22800	23100	23250	22700	23810	545665650	00	0.00	N	5	-450
493	20221124	23250	22550	23350	22550	40680	936589300	00	0.00	N	2	550
494	20221123	22700	22800	23150	22150	67682	1533364900	00	0.00	N	2	200
495	20221122	22500	22350	22800	22300	21781	491363900	00	0.00	N	5	-100
496	20221121	22600	23250	23500	22400	57900	1313569450	00	0.00	N	5	-650
497	20221118	23250	23550	23900	23250	30373	715351000	00	0.00	N	5	-400
498	20221117	23650	23800	24000	23400	42533	1003157300	00	0.00	N	5	-200
499	20221116	23850	24800	24800	23800	37375	898011300	00	0.00	N	5	-750
500	20221115	24600	24200	24600	23850	57805	1398137300	00	0.00	N	2	400
501	20221114	24200	24150	24850	24150	57551	1411148400	00	0.00	N	5	-350
502	20221111	24550	23700	24550	23700	108126	2618748050	00	0.00	N	2	1550
503	20221110	23000	23200	23250	22750	47410	1087311300	00	0.00	N	5	-250
504	20221109	23250	23750	23950	23200	38766	913711350	00	0.00	N	5	-500
505	20221108	23750	22800	23900	22650	88711	2075232650	00	0.00	N	2	950
506	20221107	22800	22050	22800	21750	56959	1279546800	00	0.00	N	2	800
507	20221104	22000	21950	22300	21250	64146	1392224350	00	0.00	N	3	0
508	20221103	22000	22100	22250	21850	33838	746384500	00	0.00	N	5	-450
509	20221102	22450	21600	22500	21450	61258	1360481650	00	0.00	N	2	650
510	20221101	21800	21350	21950	21350	25642	557754000	00	0.00	N	2	250
511	20221031	21550	21650	21700	21300	18445	396547350	00	0.00	N	2	150
512	20221028	21400	22050	22050	21350	35171	761354900	00	0.00	N	5	-650
513	20221027	22050	22000	22250	21800	47747	1051008550	00	0.00	N	2	150
514	20221026	21900	21950	22200	21650	40619	887872150	00	0.00	N	5	-50
515	20221025	21950	22650	22750	21950	40845	904571600	00	0.00	N	5	-700
516	20221024	22650	22450	22850	22300	64240	1450909500	00	0.00	N	2	650
517	20221021	22000	21600	22450	21550	42313	933402250	00	0.00	N	5	-50
518	20221020	22050	21750	22150	21600	54996	1202494500	00	0.00	N	2	200
519	20221019	21850	22600	22950	21850	48734	1091003600	00	0.00	N	5	-850
520	20221018	22700	21950	22900	21950	64867	1465248600	00	0.00	N	2	1050
521	20221017	21650	21750	22150	21550	35061	763723050	00	0.00	N	5	-600
522	20221014	22250	20900	22300	20750	98680	2144712350	00	0.00	N	2	1600
523	20221013	20650	21200	21500	20650	61295	1285869600	00	0.00	N	5	-800
524	20221012	21450	21050	21700	21000	48300	1032384950	00	0.00	N	2	200
525	20221011	21250	22300	22300	21050	85580	1834812200	00	0.00	N	5	-1150
526	20221007	22400	22600	23050	22400	38739	877342900	00	0.00	N	5	-550
527	20221006	22950	22450	23400	22450	46504	1073108300	00	0.00	N	2	500
528	20221005	22450	23150	23150	22450	56020	1278954950	00	0.00	N	5	-600
529	20221004	23050	22600	23250	22550	61443	1404342600	00	0.00	N	2	450
530	20220930	22600	22000	22650	21450	70567	1558084000	00	0.00	N	2	400
531	20220929	22200	22150	22600	22050	42189	942363100	00	0.00	N	2	200
532	20220928	22000	22700	22850	21700	83568	1842227400	00	0.00	N	5	-900
533	20220927	22900	22400	22900	22150	59174	1334614450	00	0.00	N	2	350
534	20220926	22550	23250	23550	22500	79149	1813746400	00	0.00	N	5	-1150
535	20220923	23700	24400	25000	23700	48160	1158997300	00	0.00	N	5	-800
536	20220922	24500	24550	24650	24150	40718	991404550	00	0.00	N	5	-250
537	20220921	24750	24900	25300	24550	46810	1163283250	00	0.00	N	5	-250
538	20220920	25000	24750	25000	24350	30963	765512900	00	0.00	N	2	650
539	20220919	24350	24500	24750	24050	34004	827421700	00	0.00	N	5	-150
540	20220916	24500	24500	25500	24200	32245	788530050	00	0.00	N	5	-200
541	20220915	24700	24300	25050	24300	35733	885097500	00	0.00	N	2	400
542	20220914	24300	24150	24500	24050	49067	1192006350	00	0.00	N	5	-600
543	20220913	24900	24000	25250	24000	97866	2429197300	00	0.00	N	2	1300
544	20220908	23600	23850	24000	23550	126877	3004833500	00	0.00	N	2	100
545	20220907	23500	24000	24200	23200	71160	1675244800	00	0.00	N	5	-700
546	20220906	24200	24500	24950	24050	59612	1451908900	00	0.00	N	5	-300
547	20220905	24500	25000	25200	24450	31438	776943550	00	0.00	N	5	-500
548	20220902	25000	25000	25400	24750	39330	983442100	00	0.00	N	5	-50
549	20220901	25050	25650	25650	25000	56349	1421859600	00	0.00	N	5	-900
550	20220831	25950	24800	25950	24800	55456	1418598050	00	0.00	N	2	650
551	20220830	25300	24550	25450	24550	42411	1065503950	00	0.00	N	2	850
552	20220829	24450	24450	24700	24400	46740	1146092900	00	0.00	N	5	-850
553	20220826	25300	25500	25550	25150	41091	1041092950	00	0.00	N	5	-150
554	20220825	25450	24750	25500	24450	56043	1413153750	00	0.00	N	2	750
555	20220824	24700	24450	24700	24000	84140	2046026850	00	0.00	N	2	250
556	20220823	24450	24550	25200	24300	77451	1903542200	00	0.00	N	5	-350
557	20220822	24800	25500	25550	24650	119312	2984780400	00	0.00	N	5	-900
558	20220819	25700	26400	26500	25700	86520	2247387450	00	0.00	N	5	-750
559	20220818	26450	26350	26650	26200	47899	1262741850	00	0.00	N	5	-250
560	20220817	26700	27200	27350	26600	70048	1876880100	00	0.00	N	5	-350
561	20220816	27050	27150	27350	27050	29799	809104050	00	0.00	N	5	-50
562	20220812	27100	27650	27650	27050	59717	1622283600	00	0.00	N	5	-300
563	20220811	27400	27650	27850	27150	62697	1723269600	00	0.00	N	2	100
564	20220810	27300	26600	28750	26600	409816	11363859600	00	0.00	N	2	250
565	20220809	27050	26800	27100	26650	33742	907498450	00	0.00	N	2	100
566	20220808	26950	27450	27450	26800	46509	1256634650	00	0.00	N	5	-550
567	20220805	27500	26550	27800	26500	88571	2418801100	00	0.00	N	2	950
568	20220804	26550	26550	26900	26350	50530	1340647650	00	0.00	N	3	0
569	20220803	26550	26450	26750	26350	32373	859042200	00	0.00	N	2	100
570	20220802	26450	26900	27100	26400	43067	1148215200	00	0.00	N	5	-400
571	20220801	26850	26650	27300	26600	37970	1026385650	00	0.00	N	5	-300
572	20220729	27150	26950	27350	26550	46680	1263431600	00	0.00	N	2	600
573	20220728	26550	27000	27400	26500	38893	1042956250	00	0.00	N	5	-300
574	20220727	26850	26350	26850	26150	27747	734518800	00	0.00	N	2	500
575	20220726	26350	26300	26700	26300	17653	467389450	00	0.00	N	5	-250
576	20220725	26600	26800	26900	26300	23439	623495200	00	0.00	N	2	200
577	20220722	26400	27000	27300	26400	41966	1122450250	00	0.00	N	5	-450
578	20220721	26850	27150	27150	26600	25286	678207150	00	0.00	N	2	150
579	20220720	26700	26800	26950	26400	32584	868644750	00	0.00	N	2	400
580	20220719	26300	26300	26600	26150	27704	728877700	00	0.00	N	5	-400
581	20220718	26700	26700	26800	26300	30307	805519350	00	0.00	N	2	750
582	20220715	25950	26900	26900	25800	36767	962056300	00	0.00	N	5	-700
583	20220714	26650	25750	26900	25550	55390	1465339850	00	0.00	N	2	400
584	20220713	26250	24900	26300	24900	62904	1623118250	00	0.00	N	2	1050
585	20220712	25200	26050	26300	25000	85387	2165710050	00	0.00	N	5	-1200
586	20220711	26400	26550	26950	26400	26818	712592650	00	0.00	N	5	-300
587	20220708	26700	27200	27600	26700	41042	1107177350	00	0.00	N	5	-500
588	20220707	27200	26600	27350	26400	46902	1261424300	00	0.00	N	2	1000
589	20220706	26200	26500	27200	26150	58880	1570098900	00	0.00	N	5	-550
590	20220705	26750	25500	27000	25500	66695	1768026900	00	0.00	N	2	1250
591	20220704	25500	26050	26450	25400	47491	1226764600	00	0.00	N	5	-650
592	20220701	26150	26900	27250	26050	56168	1487102300	00	0.00	N	5	-750
593	20220630	26900	26400	27350	26400	71682	1929003200	00	0.00	N	5	-50
594	20220629	26950	26100	27500	26000	67790	1831077050	00	0.00	N	2	450
595	20220628	26500	26950	27150	26350	36595	976043000	00	0.00	N	5	-500
596	20220627	27000	26650	27350	25850	82790	2215684550	00	0.00	N	2	700
597	20220624	26300	24550	26300	24550	75619	1934867150	00	0.00	N	2	1300
598	20220623	25000	25500	26200	25000	82706	2110864950	00	0.00	N	5	-550
599	20220622	25550	26550	27000	25500	75381	1955400950	00	0.00	N	5	-900
600	20220621	26450	26050	26800	25800	52615	1387073050	00	0.00	N	2	450
601	20220620	26000	27000	27350	25800	72341	1896539150	00	0.00	N	5	-900
602	20220617	26900	26750	27300	26600	71247	1917195950	00	0.00	N	5	-700
603	20220616	27600	27700	28250	27500	63829	1777178100	00	0.00	N	2	250
604	20220615	27350	28000	28450	27000	112038	3071688650	00	0.00	N	5	-1000
605	20220614	28350	28650	29000	28050	132387	3756888350	00	0.00	N	5	-900
606	20220613	29250	30100	30550	28650	194372	5664707950	00	0.00	N	5	-1800
607	20220610	31050	30600	31050	30500	31293	962551600	00	0.00	N	5	-150
608	20220609	31200	31000	31500	30550	59361	1842767600	00	0.00	N	5	-150
609	20220608	31350	31350	32550	31150	164326	5250908850	00	0.00	N	2	500
610	20220607	30850	31400	31900	30300	71069	2182202700	00	0.00	N	5	-350
611	20220603	31200	31000	31600	30350	61721	1915093650	00	0.00	N	2	450
612	20220602	30750	30500	30950	30350	33791	1038465550	00	0.00	N	5	-150
613	20220531	30900	30550	31000	30100	62720	1922819150	00	0.00	N	2	200
614	20220530	30700	30550	31100	30250	93512	2865597550	00	0.00	N	2	700
615	20220527	30000	29550	30350	29450	86508	2587202600	00	0.00	N	2	750
616	20220526	29250	29400	29700	29050	44892	1319168750	00	0.00	N	2	250
617	20220525	29000	29000	29350	28850	61268	1783214400	00	0.00	N	5	-50
618	20220524	29050	29500	29600	29050	70388	2066322050	00	0.00	N	5	-450
619	20220523	29500	28300	29500	28300	119057	3457181300	00	0.00	N	2	1050
620	20220520	28450	28200	28750	28100	86058	2436336950	00	0.00	N	2	300
621	20220519	28150	28150	28550	28150	75926	2145394200	00	0.00	N	5	-850
622	20220518	29000	29800	29850	28600	146313	4257533800	00	0.00	N	5	-350
623	20220517	29350	29850	30300	28750	209448	6140136400	00	0.00	N	5	-950
624	20220516	30300	30800	31200	30250	49798	1523089050	00	0.00	N	5	-400