KissMeData/006360/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	19280	19480	19630	19000	279157	5376625710	00	0.00	N	5	-200
3	20241129	19480	19800	19800	19100	321260	6208225390	00	0.00	N	5	-120
4	20241128	19600	19480	19880	19180	310518	6097152010	00	0.00	N	2	200
5	20241127	19400	19750	19750	19250	338237	6576243920	00	0.00	N	5	-380
6	20241126	19780	19050	19780	18980	746556	14590852270	00	0.00	N	2	610
7	20241125	19170	18540	19200	18500	637262	12121694170	00	0.00	N	2	670
8	20241122	18500	18450	18770	18260	279676	5195535420	00	0.00	N	2	50
9	20241121	18450	17820	18450	17760	374889	6837875840	00	0.00	N	2	650
10	20241120	17800	18250	18250	17780	285222	5107586350	00	0.00	N	5	-450
11	20241119	18250	18020	18250	17900	258828	4675813330	00	0.00	N	2	110
12	20241118	18140	17690	18250	17520	492203	8880875450	00	0.00	N	2	450
13	20241115	17690	17500	17690	17180	320815	5625355690	00	0.00	N	2	190
14	20241114	17500	17080	17560	17000	451757	7841662790	00	0.00	N	2	580
15	20241113	16920	17290	17400	16860	384745	6557391700	00	0.00	N	5	-470
16	20241112	17390	17790	17790	17270	485539	8469873160	00	0.00	N	5	-220
17	20241111	17610	18230	18360	17590	406564	7238690130	00	0.00	N	5	-620
18	20241108	18230	18250	18400	18070	212659	3874444450	00	0.00	N	2	30
19	20241107	18200	18290	18450	18030	398471	7237251460	00	0.00	N	5	-220
20	20241106	18420	18260	18420	18040	290243	5289713760	00	0.00	N	2	180
21	20241105	18240	17640	18310	17640	332531	6028619460	00	0.00	N	2	540
22	20241104	17700	17770	17780	17490	364087	6412929560	00	0.00	N	5	-120
23	20241101	17820	17770	18170	17510	294621	5277368440	00	0.00	N	2	50
24	20241031	17770	17860	17940	17440	385472	6844210300	00	0.00	N	5	-100
25	20241030	17870	18300	18300	17630	465358	8301027250	00	0.00	N	5	-430
26	20241029	18300	18270	18330	18090	184639	3366289050	00	0.00	N	2	30
27	20241028	18270	18000	18290	17960	170377	3096866000	00	0.00	N	2	170
28	20241025	18100	18300	18300	17840	323440	5834803930	00	0.00	N	5	-200
29	20241024	18300	18070	18300	17880	371030	6729030330	00	0.00	N	2	230
30	20241023	18070	18560	18590	17990	475452	8624064950	00	0.00	N	5	-480
31	20241022	18550	18530	18640	18200	397320	7329732640	00	0.00	N	5	-70
32	20241021	18620	18600	18850	18520	266273	4971309860	00	0.00	N	2	60
33	20241018	18560	19020	19060	18500	289446	5406615410	00	0.00	N	5	-460
34	20241017	19020	18650	19140	18470	746112	14135050120	00	0.00	N	2	580
35	20241016	18440	18250	18600	18150	246060	4527438940	00	0.00	N	5	-130
36	20241015	18570	18360	18570	18140	341782	6270426820	00	0.00	N	2	220
37	20241014	18350	18600	18780	18170	265664	4874781370	00	0.00	N	5	-70
38	20241011	18420	18400	19320	18320	744631	14006651610	00	0.00	N	2	200
39	20241010	18220	18700	18700	18020	607802	11098924920	00	0.00	N	5	-440
40	20241008	18660	17780	18660	17710	580216	10687319850	00	0.00	N	2	850
41	20241007	17810	17970	18030	17550	588877	10467798120	00	0.00	N	5	-230
42	20241004	18040	17980	18040	17630	555043	9921417290	00	0.00	N	2	40
43	20241002	18000	18340	18340	17560	487761	8723162940	00	0.00	N	5	-340
44	20240930	18340	18150	18530	18140	316626	5814455180	00	0.00	N	2	130
45	20240927	18210	18510	18600	18020	484236	8836340620	00	0.00	N	5	-300
46	20240926	18510	18390	18510	18180	363611	6682018350	00	0.00	N	2	280
47	20240925	18230	19090	19100	18230	541618	10018388660	00	0.00	N	5	-680
48	20240924	18910	18250	18910	18240	477134	8857574420	00	0.00	N	2	660
49	20240923	18250	19280	19400	18170	689558	12789247430	00	0.00	N	5	-910
50	20240920	19160	19280	19370	18890	506670	9692471220	00	0.00	N	2	80
51	20240919	19080	19550	19780	19000	528377	10161023090	00	0.00	N	5	-90
52	20240913	19170	18710	19370	18660	503858	9590366220	00	0.00	N	2	560
53	20240912	18610	18490	18980	18360	572378	10666055260	00	0.00	N	2	260
54	20240911	18350	18270	18690	18110	330211	6050445940	00	0.00	N	2	90
55	20240910	18260	18670	18670	18150	383488	7047190020	00	0.00	N	5	-410
56	20240909	18670	18000	18800	17870	532916	9851206790	00	0.00	N	2	420
57	20240906	18250	18910	18980	18080	821503	14996049550	00	0.00	N	5	-550
58	20240905	18800	19700	19780	18650	1205246	22913131250	00	0.00	N	5	-900
59	20240904	19700	19800	19960	19300	917959	17967917760	00	0.00	N	5	-550
60	20240903	20250	20400	20450	20000	531047	10754145850	00	0.00	N	5	-150
61	20240902	20400	20350	20750	20250	400978	8178063400	00	0.00	N	5	-100
62	20240830	20500	20950	20950	20200	728191	14905562450	00	0.00	N	5	-450
63	20240829	20950	20400	21150	20350	699976	14583525450	00	0.00	N	2	300
64	20240828	20650	21400	21450	20450	865350	17888908100	00	0.00	N	5	-900
65	20240827	21550	21300	21750	21050	918817	19714477000	00	0.00	N	2	250
66	20240826	21300	21000	21700	20500	1451832	31022722800	00	0.00	N	2	850
67	20240823	20450	19940	20700	19810	783190	15991094540	00	0.00	N	2	490
68	20240822	19960	21050	21100	19770	1279481	25810534340	00	0.00	N	5	-1090
69	20240821	21050	20750	21650	20350	1711663	36369825700	00	0.00	N	2	350
70	20240820	20700	19800	21250	19770	1767070	36592255840	00	0.00	N	2	760
71	20240819	19940	19310	20000	19120	987454	19471206310	00	0.00	N	2	640
72	20240816	19300	19560	19680	19190	456387	8844063470	00	0.00	N	5	-70
73	20240814	19370	19600	19750	19000	529107	10191568110	00	0.00	N	5	-60
74	20240813	19430	19900	20050	19300	670381	13123462650	00	0.00	N	5	-620
75	20240812	20050	19130	20100	18870	1032868	20321893120	00	0.00	N	2	920
76	20240809	19130	18860	19540	18710	1391506	26744428530	00	0.00	N	2	490
77	20240808	18640	16680	18780	16560	1812519	32850459480	00	0.00	N	2	1890
78	20240807	16750	17200	17360	16750	1002152	17024927700	00	0.00	N	5	-550
79	20240806	17300	17200	18120	17130	1116688	19611421750	00	0.00	N	2	250
80	20240805	17050	18420	18660	16650	1702699	30060816090	00	0.00	N	5	-2000
81	20240802	19050	19860	19870	18870	1188582	22773033150	00	0.00	N	5	-1200
82	20240801	20250	19800	20250	19430	956158	19030895500	00	0.00	N	2	400
83	20240731	19850	19500	20400	19500	1184941	23737217370	00	0.00	N	2	30
84	20240730	19820	19660	20150	19200	988043	19444221960	00	0.00	N	2	140
85	20240729	19680	19220	20100	19070	1943456	38344625150	00	0.00	N	2	470
86	20240726	19210	17610	19300	17610	2331978	43992288240	00	0.00	N	2	1640
87	20240725	17570	17680	17850	17500	451340	7944728770	00	0.00	N	5	-190
88	20240724	17760	17730	18000	17620	399069	7105183260	00	0.00	N	2	30
89	20240723	17730	17650	18220	17650	714399	12811088470	00	0.00	N	5	-70
90	20240722	17800	17870	17900	17510	656752	11617632660	00	0.00	N	5	-100
91	20240719	17900	17900	18130	17630	665850	11864743550	00	0.00	N	5	-90
92	20240718	17990	18300	18330	17630	1200558	21474710300	00	0.00	N	5	-230
93	20240717	18220	17660	18620	17660	2431903	44401792180	00	0.00	N	2	670
94	20240716	17550	17260	17950	17070	2222886	39198145550	00	0.00	N	2	290
95	20240715	17260	16120	17260	16050	2751558	46253921930	00	0.00	N	2	1210
96	20240712	16050	15780	16640	15730	2333987	37665746780	00	0.00	N	2	590
97	20240711	15460	15320	15580	15250	444546	6878826150	00	0.00	N	2	280
98	20240710	15180	15270	15330	15170	170358	2599351670	00	0.00	N	5	-150
99	20240709	15330	15290	15670	15250	405670	6260475840	00	0.00	N	2	110
100	20240708	15220	14980	15300	14980	231860	3527019270	00	0.00	N	2	170
101	20240705	15050	15010	15320	15010	366824	5560042960	00	0.00	N	5	-20
102	20240704	15070	14900	15080	14900	198297	2975346720	00	0.00	N	2	170
103	20240703	14900	15040	15080	14840	200050	2991657560	00	0.00	N	5	-70
104	20240702	14970	15330	15330	14930	344074	5181226010	00	0.00	N	5	-360
105	20240701	15330	15000	15350	14940	396459	6025595320	00	0.00	N	2	300
106	20240628	15030	14830	15040	14770	221039	3307478690	00	0.00	N	2	230
107	20240627	14800	15010	15020	14800	240493	3580233450	00	0.00	N	5	-350
108	20240626	15150	14980	15150	14830	284430	4274558290	00	0.00	N	2	130
109	20240625	15020	14890	15070	14700	259102	3852723080	00	0.00	N	2	260
110	20240624	14760	14990	15070	14730	299781	4448995180	00	0.00	N	5	-330
111	20240621	15090	15140	15580	14850	701572	10568605950	00	0.00	N	5	-50
112	20240620	15140	14900	15210	14770	314025	4733350460	00	0.00	N	2	240
113	20240619	14900	14520	15050	14450	494190	7323916280	00	0.00	N	2	430
114	20240618	14470	14600	14660	14460	250973	3643298240	00	0.00	N	5	-130
115	20240617	14600	14550	14650	14500	198825	2898278840	00	0.00	N	2	40
116	20240614	14560	14650	14690	14490	455998	6642033550	00	0.00	N	5	-90
117	20240613	14650	14750	15100	14650	539649	8000603410	00	0.00	N	5	-60
118	20240612	14710	14640	14780	14630	191021	2805680480	00	0.00	N	2	70
119	20240611	14640	14720	14830	14590	205864	3018361350	00	0.00	N	5	-50
120	20240610	14690	14710	14800	14660	202573	2979452520	00	0.00	N	5	-130
121	20240607	14820	14830	14920	14760	186195	2758649480	00	0.00	N	2	10
122	20240605	14810	14810	14910	14740	231914	3430872630	00	0.00	N	3	0
123	20240604	14810	15040	15140	14730	342614	5097924430	00	0.00	N	5	-330
124	20240603	15140	15040	15190	14950	284239	4289662180	00	0.00	N	2	150
125	20240531	14990	14800	15030	14710	378797	5665087410	00	0.00	N	2	320
126	20240530	14670	14850	14910	14590	428937	6309796280	00	0.00	N	5	-260
127	20240529	14930	15010	15100	14880	347728	5194788900	00	0.00	N	5	-170
128	20240528	15100	15120	15200	15000	271690	4091711060	00	0.00	N	5	-70
129	20240527	15170	15160	15330	15120	215796	3281712120	00	0.00	N	2	10
130	20240524	15160	15230	15290	15100	317013	4807254120	00	0.00	N	5	-190
131	20240523	15350	15420	15500	15280	200059	3078546400	00	0.00	N	5	-120
132	20240522	15470	15420	15630	15340	243886	3784217260	00	0.00	N	2	30
133	20240521	15440	15550	15590	15360	302722	4671181860	00	0.00	N	5	-210
134	20240520	15650	15630	15840	15500	259168	4065989810	00	0.00	N	2	80
135	20240517	15570	15710	15880	15540	177324	2770709070	00	0.00	N	5	-170
136	20240516	15740	15990	16070	15700	357956	5661165680	00	0.00	N	5	-100
137	20240514	15840	15770	16040	15660	206951	3273975130	00	0.00	N	2	70
138	20240513	15770	16020	16080	15620	274995	4354268000	00	0.00	N	5	-120
139	20240510	15890	16050	16170	15850	232004	3704732570	00	0.00	N	5	-10
140	20240509	15900	16180	16340	15900	469165	7523297420	00	0.00	N	5	-280
141	20240508	16180	16430	16500	16160	264355	4309846960	00	0.00	N	5	-90
142	20240507	16270	16110	16430	16070	368625	5992294390	00	0.00	N	2	190
143	20240503	16080	16280	16290	16000	303748	4902463480	00	0.00	N	5	-70
144	20240502	16150	16320	16500	16130	548663	8930914800	00	0.00	N	5	-330
145	20240430	16480	15640	16720	15600	2104657	34478969630	00	0.00	N	2	840
146	20240429	15640	15030	15640	14950	774505	11931951390	00	0.00	N	2	490
147	20240426	15150	15000	15190	14840	414714	6265826000	00	0.00	N	2	230
148	20240425	14920	14900	15080	14860	261092	3919838820	00	0.00	N	2	10
149	20240424	14910	14890	14990	14770	230773	3441496040	00	0.00	N	2	10
150	20240423	14900	14660	14930	14620	307250	4553399940	00	0.00	N	2	200
151	20240422	14700	14490	14700	14400	290773	4245507580	00	0.00	N	2	290
152	20240419	14410	14200	14430	14040	289808	4115235980	00	0.00	N	2	140
153	20240418	14270	14100	14330	14100	167080	2381121430	00	0.00	N	2	190
154	20240417	14080	14320	14360	14080	321436	4559566220	00	0.00	N	5	-220
155	20240416	14300	14310	14440	14220	278522	3973496440	00	0.00	N	5	-170
156	20240415	14470	14320	14470	14150	258778	3704259630	00	0.00	N	5	-10
157	20240412	14480	14580	14640	14380	469855	6804066240	00	0.00	N	5	-130
158	20240411	14610	14860	14930	14590	544634	7995438150	00	0.00	N	5	-350
159	20240409	14960	14860	15080	14860	261322	3909810380	00	0.00	N	2	20
160	20240408	14940	15100	15110	14870	409432	6128057090	00	0.00	N	5	-180
161	20240405	15120	15030	15290	15000	365003	5513620900	00	0.00	N	5	-70
162	20240404	15190	15760	15840	15100	950723	14612370150	00	0.00	N	5	-440
163	20240403	15630	15500	16550	15400	4065591	64698222680	00	0.00	N	2	650
164	20240402	14980	14970	15060	14900	321385	4806951670	00	0.00	N	5	-80
165	20240401	15060	14970	15380	14900	195662	2946640450	00	0.00	N	2	110
166	20240329	14950	15230	15230	14950	271583	4081889890	00	0.00	N	5	-230
167	20240328	15180	15060	15230	15000	225699	3416798820	00	0.00	N	2	110
168	20240327	15070	14950	15160	14950	285123	4303662170	00	0.00	N	2	60
169	20240326	15010	15000	15100	14940	313531	4701614080	00	0.00	N	2	30
170	20240325	14980	15180	15180	14960	362651	5446271510	00	0.00	N	5	-210
171	20240322	15190	15180	15300	15150	183693	2792052790	00	0.00	N	5	-20
172	20240321	15210	15110	15360	15090	509377	7777645240	00	0.00	N	2	200
173	20240320	15010	15100	15100	14920	363947	5453673060	00	0.00	N	5	-10
174	20240319	15020	15130	15290	15010	383666	5807531460	00	0.00	N	5	-180
175	20240318	15200	15390	15390	15100	310410	4710431640	00	0.00	N	5	-190
176	20240315	15390	15250	15440	15170	478846	7340792200	00	0.00	N	2	140
177	20240314	15250	15200	15360	15100	535066	8158901890	00	0.00	N	2	140
178	20240313	15110	15200	15210	15060	195751	2959586150	00	0.00	N	2	10
179	20240312	15100	15110	15120	14860	441074	6610549040	00	0.00	N	5	-10
180	20240311	15110	15400	15510	15090	441692	6724377090	00	0.00	N	5	-340
181	20240308	15450	15270	15510	15250	345895	5318232850	00	0.00	N	2	300
182	20240307	15150	15340	15390	15120	324072	4928002720	00	0.00	N	5	-160
183	20240306	15310	15550	15580	15110	494629	7578453730	00	0.00	N	5	-290
184	20240305	15600	15720	15840	15560	294054	4609638010	00	0.00	N	5	-140
185	20240304	15740	15960	16050	15680	501887	7947452360	00	0.00	N	5	-210
186	20240229	15950	16100	16180	15860	559515	8945954990	00	0.00	N	5	-260
187	20240228	16210	15330	16230	15250	897343	14245806770	00	0.00	N	2	890
188	20240227	15320	15330	15700	15280	303269	4688633040	00	0.00	N	5	-30
189	20240226	15350	15700	15700	15270	335713	5162049570	00	0.00	N	5	-220
190	20240223	15570	15650	15810	15470	350016	5462929890	00	0.00	N	5	-80
191	20240222	15650	15560	15700	15270	459998	7121360860	00	0.00	N	2	230
192	20240221	15420	15570	15780	15380	243862	3779561930	00	0.00	N	5	-100
193	20240220	15520	15800	15800	15440	322540	5026807490	00	0.00	N	5	-180
194	20240219	15700	15300	15790	15270	670897	10481571950	00	0.00	N	2	370
195	20240216	15330	15050	15370	14940	434570	6611463910	00	0.00	N	2	400
196	20240215	14930	15040	15070	14870	365983	5473660720	00	0.00	N	2	20
197	20240214	14910	15080	15230	14850	611053	9153806860	00	0.00	N	5	-310
198	20240213	15220	15220	15600	15180	482918	7413687230	00	0.00	N	5	-20
199	20240208	15240	15500	15750	15240	502424	7766401760	00	0.00	N	5	-330
200	20240207	15570	15280	15570	15060	474328	7278691920	00	0.00	N	2	310
201	20240206	15260	15200	15470	15140	399788	6109162730	00	0.00	N	5	-20
202	20240205	15280	15310	15340	14880	555335	8397896280	00	0.00	N	5	-120
203	20240202	15400	15520	15530	14740	1165048	17630419250	00	0.00	N	5	-290
204	20240201	15690	15010	15870	14950	1335139	20894545500	00	0.00	N	2	580
205	20240131	15110	15100	15360	14920	739613	11177439290	00	0.00	N	2	20
206	20240130	15090	15260	15520	15020	464809	7074094250	00	0.00	N	5	-100
207	20240129	15190	14850	15260	14740	597669	8996470120	00	0.00	N	2	330
208	20240126	14860	14400	14950	14330	356956	5284302420	00	0.00	N	2	400
209	20240125	14460	14130	14590	14020	334912	4792706870	00	0.00	N	2	320
210	20240124	14140	14100	14140	13880	190849	2679747680	00	0.00	N	2	40
211	20240123	14100	14030	14150	13860	375529	5259062610	00	0.00	N	2	70
212	20240122	14030	14290	14340	14000	406515	5742876390	00	0.00	N	5	-220
213	20240119	14250	14250	14520	14170	285564	4093320880	00	0.00	N	2	20
214	20240118	14230	14260	14480	14190	262270	3754744400	00	0.00	N	5	-50
215	20240117	14280	14590	14690	14170	509860	7325678030	00	0.00	N	5	-340
216	20240116	14620	14600	14860	14570	305261	4493336180	00	0.00	N	5	-70
217	20240115	14690	14790	14900	14650	276543	4082632590	00	0.00	N	5	-130
218	20240112	14820	15150	15170	14740	379051	5645613330	00	0.00	N	5	-260
219	20240111	15080	15370	15760	15050	706391	10824765510	00	0.00	N	5	-210
220	20240110	15290	14730	15720	14720	1032415	15802895540	00	0.00	N	2	460
221	20240109	14830	14460	14950	14290	451691	6630449510	00	0.00	N	2	520
222	20240108	14310	14250	14570	14240	269656	3878858090	00	0.00	N	2	10
223	20240105	14300	14420	14500	14270	308544	4433697400	00	0.00	N	5	-110
224	20240104	14410	14640	14680	14410	415732	6040697840	00	0.00	N	5	-260
225	20240103	14670	14620	14810	14580	447332	6553030980	00	0.00	N	5	-60
226	20240102	14730	14840	14870	14550	725529	10641741810	00	0.00	N	5	-290
227	20231228	15020	14840	15120	14660	730385	10898500360	00	0.00	N	2	20
228	20231227	15000	15720	15810	14820	1606488	24306426470	02	0.00	N	5	-970
229	20231226	15970	15480	16020	15360	910251	14364492030	00	0.00	N	2	490
230	20231222	15480	15530	15580	15440	341681	5299104850	00	0.00	N	5	-50
231	20231221	15530	15480	15570	15390	232360	3597166610	00	0.00	N	2	20
232	20231220	15510	15550	15650	15470	354869	5517308280	00	0.00	N	2	10
233	20231219	15500	15340	15610	15200	482063	7436199500	00	0.00	N	2	30
234	20231218	15470	15720	15740	15270	454006	7017503420	00	0.00	N	5	-270
235	20231215	15740	15700	16040	15690	456496	7217009650	00	0.00	N	2	100
236	20231214	15640	15930	15950	15640	726713	11449903320	00	0.00	N	2	60
237	20231213	15580	15850	15920	15550	315575	4962751150	00	0.00	N	5	-270
238	20231212	15850	15570	16020	15510	599635	9479044430	00	0.00	N	2	310
239	20231211	15540	16010	16010	15220	923961	14298521190	00	0.00	N	5	-360
240	20231208	15900	16060	16110	15690	645884	10250228400	00	0.00	N	5	-10
241	20231207	15910	16040	16140	15870	386588	6177683540	00	0.00	N	5	-230
242	20231206	16140	16070	16250	15890	381314	6150771010	00	0.00	N	2	120
243	20231205	16020	16110	16220	15930	496099	7977793860	00	0.00	N	5	-220
244	20231204	16240	16170	16380	16030	330056	5348155140	00	0.00	N	2	70
245	20231201	16170	16270	16320	16060	313102	5078935420	00	0.00	N	5	-40
246	20231130	16210	16010	16250	16010	401914	6491991930	00	0.00	N	2	210
247	20231129	16000	16800	16810	15850	1145674	18618992880	00	0.00	N	5	-810
248	20231128	16810	16870	16940	16650	496765	8339262680	00	0.00	N	2	20
249	20231127	16790	16670	17020	16490	671298	11251739480	00	0.00	N	2	120
250	20231124	16670	16920	16940	16350	1092770	18151412740	00	0.00	N	5	-240
251	20231123	16910	17000	17400	16810	1112043	19027614340	00	0.00	N	5	-60
252	20231122	16970	16700	17100	16470	1093733	18467109940	00	0.00	N	2	240
253	20231121	16730	16180	16800	16050	1387930	22933337630	00	0.00	N	2	730
254	20231120	16000	15820	16340	15800	858600	13813671550	00	0.00	N	2	190
255	20231117	15810	15440	15950	15340	1003117	15776076860	00	0.00	N	2	390
256	20231116	15420	15200	15660	15070	1011340	15645263040	00	0.00	N	2	220
257	20231115	15200	14750	15250	14590	1277815	19113380000	00	0.00	N	2	710
258	20231114	14490	14340	14570	14340	277689	4021856520	00	0.00	N	2	150
259	20231113	14340	14530	14530	14260	293049	4207831740	00	0.00	N	5	-130
260	20231110	14470	14280	14560	14170	302589	4354075040	00	0.00	N	2	90
261	20231109	14380	14540	14760	14380	680697	9902915990	00	0.00	N	5	-160
262	20231108	14540	14280	14640	14130	782567	11285758870	00	0.00	N	2	390
263	20231107	14150	14140	14200	13950	564421	7944074100	00	0.00	N	2	10
264	20231106	14140	13960	14140	13750	692287	9667989240	00	0.00	N	2	430
265	20231103	13710	13510	13780	13470	590514	8040833020	00	0.00	N	2	290
266	20231102	13420	13490	13550	13330	397242	5327318690	00	0.00	N	2	50
267	20231101	13370	13210	13520	13210	350543	4684478640	00	0.00	N	2	210
268	20231031	13160	13420	13500	13080	461674	6116849440	00	0.00	N	5	-160
269	20231030	13320	13150	13410	13150	284245	3781002140	00	0.00	N	2	70
270	20231027	13250	13200	13440	13180	371243	4933074250	00	0.00	N	2	60
271	20231026	13190	13420	13430	13110	387501	5126857860	00	0.00	N	5	-300
272	20231025	13490	13270	13530	13210	407073	5458293250	00	0.00	N	2	220
273	20231024	13270	13000	13280	12780	494521	6457316680	00	0.00	N	2	270
274	20231023	13000	13250	13360	12900	678657	8844658650	00	0.00	N	5	-370
275	20231020	13370	13260	13470	12930	562200	7416786850	00	0.00	N	2	80
276	20231019	13290	13420	13420	13210	332022	4407429860	00	0.00	N	5	-260
277	20231018	13550	13230	13550	13220	1140657	15410959170	00	0.00	N	2	270
278	20231017	13280	13380	13460	13140	291833	3883087860	00	0.00	N	5	-10
279	20231016	13290	13050	13340	13030	448237	5909730040	00	0.00	N	2	120
280	20231013	13170	13330	13400	13130	356364	4712872460	00	0.00	N	5	-160
281	20231012	13330	13060	13480	13060	592778	7895062430	00	0.00	N	2	280
282	20231011	13050	12840	13130	12790	663261	8612697470	00	0.00	N	2	300
283	20231010	12750	13340	13360	12670	1443280	18689981770	00	0.00	N	5	-550
284	20231006	13300	13370	13540	13140	596025	7906476380	00	0.00	N	5	-90
285	20231005	13390	13570	13700	13330	472625	6355501820	00	0.00	N	5	-120
286	20231004	13510	13990	14060	13510	743177	10192809790	00	0.00	N	5	-520
287	20230927	14030	13650	14060	13640	429980	5964636980	00	0.00	N	2	230
288	20230926	13800	14120	14170	13740	926448	12865789700	00	0.00	N	5	-360
289	20230925	14160	14200	14260	14050	471306	6666369190	00	0.00	N	5	-50
290	20230922	14210	14370	14380	14190	506075	7216775540	00	0.00	N	5	-210
291	20230921	14420	14710	14790	14370	579884	8413122960	00	0.00	N	5	-290
292	20230920	14710	14720	14790	14610	313416	4602362370	00	0.00	N	5	-10
293	20230919	14720	14670	14750	14550	324269	4752777240	00	0.00	N	2	50
294	20230918	14670	14840	14920	14670	502278	7398044120	00	0.00	N	5	-170
295	20230915	14840	14630	14940	14580	1006415	14922000450	00	0.00	N	2	210
296	20230914	14630	14640	14690	14480	714260	10434423740	00	0.00	N	2	40
297	20230913	14590	14360	14620	14300	440945	6392240580	00	0.00	N	2	210
298	20230912	14380	14700	14730	14360	498965	7215876270	00	0.00	N	5	-280
299	20230911	14660	14470	14740	14400	675671	9881585240	00	0.00	N	2	260
300	20230908	14400	14240	14430	14100	343165	4904293610	00	0.00	N	2	150
301	20230907	14250	14310	14390	14170	437560	6241763140	00	0.00	N	5	-160
302	20230906	14410	14630	14680	14300	854510	12335933540	00	0.00	N	5	-280
303	20230905	14690	14830	14880	14620	598615	8806816640	00	0.00	N	5	-80
304	20230904	14770	14500	14790	14350	648845	9501555930	00	0.00	N	2	350
305	20230901	14420	14540	14790	14420	613348	8939853930	00	0.00	N	5	-110
306	20230831	14530	14530	14700	14380	569984	8269016310	00	0.00	N	2	20
307	20230830	14510	14970	14970	14480	591438	8645189790	00	0.00	N	5	-230
308	20230829	14740	14590	14930	14440	1250629	18414227510	00	0.00	N	2	260
309	20230828	14480	14000	14760	13440	3145357	44527007450	00	0.00	N	2	480
310	20230825	14000	13990	14140	13970	347147	4871062860	00	0.00	N	5	-120
311	20230824	14120	14010	14220	13980	476215	6717786060	00	0.00	N	2	180
312	20230823	13940	13900	14230	13770	668796	9359453510	00	0.00	N	2	70
313	20230822	13870	13870	14050	13770	605265	8429736400	00	0.00	N	2	60
314	20230821	13810	13800	14150	13800	504355	7026308470	00	0.00	N	2	10
315	20230818	13800	13830	14040	13680	525448	7275388830	00	0.00	N	5	-30
316	20230817	13830	13920	14050	13770	729967	10127382480	00	0.00	N	5	-170
317	20230816	14000	14270	14270	13950	603893	8485596070	00	0.00	N	5	-290
318	20230814	14290	14380	14400	14190	456214	6510948480	00	0.00	N	5	-30
319	20230811	14320	14220	14550	14220	751917	10832792960	00	0.00	N	2	130
320	20230810	14190	14020	14440	14020	1039913	14848347640	00	0.00	N	2	170
321	20230809	14020	14020	14210	13900	592627	8333215670	00	0.00	N	2	30
322	20230808	13990	14180	14280	13970	828956	11664920700	00	0.00	N	5	-200
323	20230807	14190	14310	14360	14160	539975	7678009030	00	0.00	N	5	-120
324	20230804	14310	14250	14380	14070	472846	6733717140	00	0.00	N	5	-30
325	20230803	14340	14400	14490	14200	860086	12325910740	00	0.00	N	5	-140
326	20230802	14480	14470	14690	14350	883218	12786340370	00	0.00	N	5	-30
327	20230801	14510	14640	14680	14380	1309695	19013741550	00	0.00	N	5	-100
328	20230731	14610	14120	14900	13940	1951048	28256589260	00	0.00	N	2	510
329	20230728	14100	13950	14190	13810	947685	13318961790	00	0.00	N	2	140
330	20230727	13960	13910	14040	13510	1541496	21281617840	00	0.00	N	5	-20
331	20230726	13980	14410	14420	13820	1935171	27048769550	00	0.00	N	5	-430
332	20230725	14410	14110	14460	14000	1361931	19432015090	00	0.00	N	2	300
333	20230724	14110	14300	14300	14020	938386	13247529070	00	0.00	N	5	-220
334	20230721	14330	14310	14580	14260	1002944	14419086080	00	0.00	N	2	20
335	20230720	14310	14510	14670	14310	1085625	15677553460	00	0.00	N	5	-240
336	20230719	14550	14570	14770	14430	1054784	15386217250	00	0.00	N	2	70
337	20230718	14480	14870	14870	14330	1559195	22616244790	00	0.00	N	5	-420
338	20230717	14900	14170	15080	14110	3213649	47329012330	00	0.00	N	2	730
339	20230714	14170	14250	14290	13880	1808910	25492259810	00	0.00	N	5	-80
340	20230713	14250	14250	14290	14090	2323019	32952658420	00	0.00	N	2	30
341	20230712	14220	14440	14530	14060	1749897	24935231980	00	0.00	N	5	-240
342	20230711	14460	14160	14620	13930	2349805	33825075530	00	0.00	N	2	340
343	20230710	14120	13620	14300	13370	3836687	53873288400	00	0.00	N	2	370
344	20230707	13750	14550	14570	13700	5382930	75211789950	00	0.00	N	5	-770
345	20230706	14520	15980	15990	14440	9290211	140279961500	00	0.00	N	5	-3510
346	20230705	18030	18830	18950	18030	1825761	33270857360	00	0.00	N	5	-800
347	20230704	18830	18990	19070	18770	577300	10911585530	00	0.00	N	5	-190
348	20230703	19020	18740	19240	18550	749529	14267367870	00	0.00	N	2	380
349	20230630	18640	18520	18780	18020	1278914	23635790110	00	0.00	N	2	40
350	20230629	18600	20150	20150	18570	3375403	64422613410	00	0.00	N	5	-1600
351	20230628	20200	20200	20400	20150	343692	6953399700	00	0.00	N	3	0
352	20230627	20200	20200	20350	20050	330955	6675260000	00	0.00	N	3	0
353	20230626	20200	20250	20600	20050	553310	11204302550	00	0.00	N	2	150
354	20230623	20050	20700	20700	20000	994382	20119963750	00	0.00	N	5	-650
355	20230622	20700	20700	21000	20550	581175	12028271150	00	0.00	N	5	-100
356	20230621	20800	21100	21100	20650	564457	11772763150	00	0.00	N	5	-250
357	20230620	21050	21650	21800	21050	602401	12852754200	00	0.00	N	5	-700
358	20230619	21750	21200	21950	21200	721685	15644613700	00	0.00	N	2	550
359	20230616	21200	21250	21350	20950	474815	10037688550	00	0.00	N	2	150
360	20230615	21050	21400	21550	20900	516708	10901252450	00	0.00	N	5	-350
361	20230614	21400	21700	21900	21350	540907	11693162500	00	0.00	N	5	-150
362	20230613	21550	21500	21850	21250	740272	15945414400	00	0.00	N	2	150
363	20230612	21400	21550	21600	21250	331519	7090842400	00	0.00	N	3	0
364	20230609	21400	21500	21600	21200	426288	9114840000	00	0.00	N	2	100
365	20230608	21300	21250	21450	20950	512571	10905415450	00	0.00	N	2	50
366	20230607	21250	21400	21450	21200	420623	8966575350	00	0.00	N	5	-50
367	20230605	21300	21000	21350	20950	399663	8482842800	00	0.00	N	2	450
368	20230602	20850	20800	20950	20650	367687	7645428550	00	0.00	N	2	100
369	20230601	20750	20800	20900	20650	326185	6773335050	00	0.00	N	3	0
370	20230531	20750	21350	21350	20750	746071	15598047000	00	0.00	N	5	-450
371	20230530	21200	21350	21600	21100	376116	8001886800	00	0.00	N	2	50
372	20230526	21150	21550	21600	21050	397484	8430076550	00	0.00	N	5	-350
373	20230525	21500	21850	21900	21350	386381	8331568900	00	0.00	N	5	-250
374	20230524	21750	21500	22150	21400	528345	11542087150	00	0.00	N	2	100
375	20230523	21650	21600	21850	21600	329997	7166871350	00	0.00	N	2	150
376	20230522	21500	21200	21950	21150	670202	14492433950	00	0.00	N	2	400
377	20230519	21100	21050	21300	20950	397589	8398772150	00	0.00	N	2	200
378	20230518	20900	20800	21000	20600	371641	7728423100	00	0.00	N	2	300
379	20230517	20600	20700	20850	20550	423965	8766181550	00	0.00	N	5	-200
380	20230516	20800	21050	21200	20700	459330	9586599350	00	0.00	N	5	-250
381	20230515	21050	20900	21350	20800	370464	7788823850	00	0.00	N	5	-50
382	20230512	21100	21800	21850	21100	504138	10730332650	00	0.00	N	5	-600
383	20230511	21700	21000	22100	21000	1207123	26302622050	00	0.00	N	2	750
384	20230510	20950	21200	21500	20850	774236	16363912950	00	0.00	N	5	-600
385	20230509	21550	21600	21800	21250	655556	14149448900	00	0.00	N	5	-50
386	20230508	21600	20600	21900	20550	1677301	36042618900	00	0.00	N	2	950
387	20230504	20650	20050	20700	20000	867370	17716736050	00	0.00	N	2	550
388	20230503	20100	20100	20300	19820	1859963	37183670160	00	0.00	N	5	-400
389	20230502	20500	21250	21400	20200	2765917	56826336800	00	0.00	N	5	-1100
390	20230428	21600	21400	22000	21200	943070	20427825050	00	0.00	N	2	300
391	20230427	21300	21200	21500	20850	477108	10129961050	00	0.00	N	2	100
392	20230426	21200	20950	21550	20850	484627	10289895400	00	0.00	N	2	150
393	20230425	21050	21350	21550	20950	851635	18022585300	00	0.00	N	5	-250
394	20230424	21300	22250	22500	21200	1084093	23342232000	00	0.00	N	5	-1000
395	20230421	22300	21750	22550	21650	825757	18216683600	00	0.00	N	2	550
396	20230420	21750	21950	22200	21550	758968	16606475650	00	0.00	N	5	-100
397	20230419	21850	21700	22300	21700	608237	13403233400	00	0.00	N	2	200
398	20230418	21650	22000	22000	21450	676855	14696875200	00	0.00	N	5	-300
399	20230417	21950	21900	22250	21650	671473	14716150800	00	0.00	N	2	150
400	20230414	21800	21550	22250	21350	920138	20123619050	00	0.00	N	2	500
401	20230413	21300	21500	21600	21200	699646	14937900350	00	0.00	N	5	-300
402	20230412	21600	21200	21800	21050	959109	20701004200	00	0.00	N	2	400
403	20230411	21200	20950	21300	20700	526752	11101603000	00	0.00	N	2	350
404	20230410	20850	21000	21250	20800	507189	10629045900	00	0.00	N	5	-250
405	20230407	21100	20800	21150	20650	543515	11376827350	00	0.00	N	2	450
406	20230406	20650	21250	21300	20600	988329	20695681450	00	0.00	N	5	-500
407	20230405	21150	21400	21600	21100	571927	12180349150	00	0.00	N	5	-150
408	20230404	21300	21600	21600	21000	645286	13721483950	00	0.00	N	5	-50
409	20230403	21350	20950	21600	20950	879214	18831741600	00	0.00	N	2	700
410	20230331	20650	20850	21350	20600	1032232	21599793950	00	0.00	N	5	-150
411	20230330	20800	20250	21050	19970	1093135	22371286860	00	0.00	N	2	700
412	20230329	20100	20100	20350	19990	633497	12730788550	00	0.00	N	3	0
413	20230328	20100	20100	20300	20000	519161	10442145250	00	0.00	N	2	50
414	20230327	20050	20350	20500	19960	553799	11113141720	00	0.00	N	5	-200
415	20230324	20250	20250	20400	20150	408544	8267902450	00	0.00	N	3	0
416	20230323	20250	20400	20500	20000	835546	16907383750	00	0.00	N	5	-450
417	20230322	20700	21050	21100	20600	692046	14411502900	00	0.00	N	5	-200
418	20230321	20900	21250	21300	20850	484097	10171850800	00	0.00	N	5	-200
419	20230320	21100	21200	21750	21000	551634	11729635700	00	0.00	N	5	-200
420	20230317	21300	21300	21500	21100	617742	13166865850	00	0.00	N	2	300
421	20230316	21000	21300	21450	20900	559495	11803686100	00	0.00	N	5	-450
422	20230315	21450	21450	21950	21250	615691	13251893750	00	0.00	N	2	400
423	20230314	21050	21650	21750	21000	687043	14609563450	00	0.00	N	5	-750
424	20230313	21800	21900	22050	21200	814858	17554624000	00	0.00	N	5	-250
425	20230310	22050	22200	22700	22000	486452	10809487050	00	0.00	N	5	-350
426	20230309	22400	22500	23000	22400	792956	17957130150	00	0.00	N	2	150
427	20230308	22250	22300	22400	21800	590784	13083168200	00	0.00	N	5	-350
428	20230307	22600	22500	22750	22300	416906	9406736850	00	0.00	N	2	200
429	20230306	22400	22850	22850	22250	551499	12371171750	00	0.00	N	5	-300
430	20230303	22700	22950	23100	22500	556051	12604029350	00	0.00	N	5	-150
431	20230302	22850	22250	23150	22200	712086	16282671100	00	0.00	N	2	600
432	20230228	22250	22700	22850	22150	808246	18114968300	00	0.00	N	5	-350
433	20230227	22600	23100	23150	22500	585970	13313693650	00	0.00	N	5	-650
434	20230224	23250	24050	24200	23250	786379	18587407150	00	0.00	N	5	-800
435	20230223	24050	23700	24150	23300	1023650	24395892850	00	0.00	N	2	550
436	20230222	23500	23900	24100	23400	995826	23619027050	00	0.00	N	5	-800
437	20230221	24300	22950	24450	22850	2457450	58929196750	00	0.00	N	2	1500
438	20230220	22800	23000	23200	22600	394773	9019399950	00	0.00	N	2	50
439	20230217	22750	22000	23300	21950	1088749	24912276750	00	0.00	N	2	450
440	20230216	22300	21900	22400	21900	568630	12605185900	00	0.00	N	2	550
441	20230215	21750	22300	22350	21700	723915	15881631500	00	0.00	N	5	-600
442	20230214	22350	22350	22600	22150	533944	11942767700	00	0.00	N	2	50
443	20230213	22300	22350	22400	21900	503016	11134337000	00	0.00	N	5	-100
444	20230210	22400	22100	22450	21800	541231	11989167250	00	0.00	N	2	350
445	20230209	22050	22300	22500	22050	795450	17656820850	00	0.00	N	5	-400
446	20230208	22450	22250	22500	21900	730820	16285469450	00	0.00	N	2	400
447	20230207	22050	22450	22500	21950	684810	15171355850	00	0.00	N	5	-300
448	20230206	22350	22900	22950	22200	633096	14234416700	00	0.00	N	5	-550
449	20230203	22900	23150	23500	22900	582791	13477309250	00	0.00	N	5	-200
450	20230202	23100	23300	23550	22950	849949	19719935550	00	0.00	N	3	0
451	20230201	23100	23400	23450	22800	689705	15956831850	00	0.00	N	5	-200
452	20230131	23300	23200	23600	22800	1423418	33139761700	00	0.00	N	2	100
453	20230130	23200	23600	23850	23200	741726	17389764500	00	0.00	N	5	-300
454	20230127	23500	23400	24000	23150	820012	19421968800	00	0.00	N	2	100
455	20230126	23400	23250	23550	23100	725105	16894858150	00	0.00	N	2	250
456	20230125	23150	24050	24100	23100	773838	18090216300	00	0.00	N	5	-700
457	20230120	23850	22600	23950	22600	1047091	24689680050	00	0.00	N	2	1050
458	20230119	22800	22550	23050	22400	507755	11577036600	00	0.00	N	3	0
459	20230118	22800	23000	23100	22450	1029137	23442370250	00	0.00	N	5	-200
460	20230117	23000	23400	23950	22950	955315	22272532900	00	0.00	N	5	-200
461	20230116	23200	23200	23400	22850	504896	11706582350	00	0.00	N	2	150
462	20230113	23050	23050	23650	22950	1054927	24480833050	00	0.00	N	2	150
463	20230112	22900	23400	23600	22850	1190566	27432759250	00	0.00	N	5	-300
464	20230111	23200	23750	23800	23050	922145	21548390050	00	0.00	N	5	-450
465	20230110	23650	23050	24000	23000	1380174	32648553050	00	0.00	N	2	500
466	20230109	23150	23300	23400	22850	856392	19800281350	00	0.00	N	3	0
467	20230106	23150	21050	23350	21050	2856382	64996366450	00	0.00	N	2	1800
468	20230105	21350	21050	21500	20900	992396	21104263250	00	0.00	N	2	200
469	20230104	21150	19850	21500	19850	2288441	47891069050	00	0.00	N	2	1200
470	20230103	19950	20100	20250	19250	1155512	22857533900	00	0.00	N	5	-100
471	20230102	20050	21250	21400	19950	1172464	23807598350	00	0.00	N	5	-1100
472	20221229	21150	22000	22000	21150	963181	20645819900	00	0.00	N	5	-1000
473	20221228	22150	22650	22650	21850	1451886	32144791050	02	0.00	N	5	-1050
474	20221227	23200	22850	23300	22650	1226450	28312286900	00	0.00	N	2	500
475	20221226	22700	22600	22900	22500	571828	12988182400	00	0.00	N	2	200
476	20221223	22500	22600	22700	22300	767092	17273811900	00	0.00	N	5	-400
477	20221222	22900	22650	23050	22350	1031443	23497644150	00	0.00	N	2	500
478	20221221	22400	22300	22600	21900	707421	15763759750	00	0.00	N	2	350
479	20221220	22050	22000	22300	21900	637020	14066590700	00	0.00	N	2	50
480	20221219	22000	22200	22200	21900	713902	15730456700	00	0.00	N	5	-250
481	20221216	22250	22400	22500	22200	806923	17996830400	00	0.00	N	5	-450
482	20221215	22700	22850	23000	22700	733349	16731316400	00	0.00	N	5	-350
483	20221214	23050	22900	23050	22700	808965	18534730900	00	0.00	N	2	300
484	20221213	22750	22850	22950	22500	621996	14131677250	00	0.00	N	2	100
485	20221212	22650	23150	23250	22500	1146232	26009291700	00	0.00	N	5	-800
486	20221209	23450	22750	23450	22700	972548	22543296850	00	0.00	N	2	900
487	20221208	22550	23050	23100	22500	1316474	29885150700	00	0.00	N	5	-400
488	20221207	22950	23300	23350	22700	1368068	31458859950	00	0.00	N	5	-350
489	20221206	23300	23650	23950	23200	1056084	25011592750	00	0.00	N	5	-550
490	20221205	23850	24000	24100	23450	855376	20333339200	00	0.00	N	2	50
491	20221202	23800	25050	25050	23800	1501690	36279867750	00	0.00	N	5	-1100
492	20221201	24900	24000	25850	23950	3529724	88517411650	00	0.00	N	2	1500
493	20221130	23400	23650	24050	23300	8608540	202093906250	00	0.00	N	5	-350
494	20221129	23750	23600	23950	23450	966961	22993893600	00	0.00	N	2	200
495	20221128	23550	23500	23800	22850	935433	21840309000	00	0.00	N	3	0
496	20221125	23550	23400	23750	23200	547296	12855368750	00	0.00	N	2	200
497	20221124	23350	23350	23450	23050	655299	15217553600	00	0.00	N	2	150
498	20221123	23200	23150	23400	22900	587191	13577704950	00	0.00	N	2	150
499	20221122	23050	22400	23200	22300	953541	21788448250	00	0.00	N	2	600
500	20221121	22450	23450	23550	22300	1030222	23297717100	00	0.00	N	5	-900
501	20221118	23350	23300	23550	23050	595926	13942904100	00	0.00	N	2	200
502	20221117	23150	24250	24250	23150	1192445	27920605450	00	0.00	N	5	-1000
503	20221116	24150	24500	24500	23450	1110536	26672994950	00	0.00	N	5	-250
504	20221115	24400	24000	24500	23800	871040	21121743500	00	0.00	N	2	500
505	20221114	23900	24500	24800	23750	1433756	34622772600	00	0.00	N	5	-350
506	20221111	24250	24850	24950	23800	1934346	46992041850	00	0.00	N	2	450
507	20221110	23800	23600	24450	23550	858530	20611706050	00	0.00	N	5	-150
508	20221109	23950	23700	24250	23450	960135	22973698950	00	0.00	N	2	400
509	20221108	23550	23300	23700	23050	792887	18572174350	00	0.00	N	2	450
510	20221107	23100	22500	23300	22500	917155	21119710250	00	0.00	N	2	800
511	20221104	22300	22400	22550	22000	571811	12700466700	00	0.00	N	2	50
512	20221103	22250	22050	22650	22000	896085	20031436900	00	0.00	N	5	-350
513	20221102	22600	22900	23050	22300	620409	14053065350	00	0.00	N	5	-200
514	20221101	22800	21800	23050	21600	1218480	27478655700	00	0.00	N	2	1100
515	20221031	21700	22700	22700	21600	1045728	22856890300	00	0.00	N	5	-650
516	20221028	22350	22350	22800	22200	910354	20492663800	00	0.00	N	5	-300
517	20221027	22650	21250	23000	20800	1507575	33165287700	00	0.00	N	2	1350
518	20221026	21300	21850	21900	21100	1123588	24041110400	00	0.00	N	5	-450
519	20221025	21750	22550	22550	21450	1060975	23126273750	00	0.00	N	5	-700
520	20221024	22450	22300	23350	22250	1303976	29579764450	00	0.00	N	2	750
521	20221021	21700	22750	22750	21550	1476763	32164420750	00	0.00	N	5	-1250
522	20221020	22950	23100	23550	22500	962951	22070148350	00	0.00	N	5	-150
523	20221019	23100	23900	24050	23050	817667	19211996650	00	0.00	N	5	-700
524	20221018	23800	23150	24050	22900	1111793	26103743700	00	0.00	N	2	1150
525	20221017	22650	22400	22900	22000	620576	14007131400	00	0.00	N	5	-350
526	20221014	23000	22350	23000	22300	985566	22430671350	00	0.00	N	2	1350
527	20221013	21650	22700	23000	21650	1380517	30538501650	00	0.00	N	5	-1300
528	20221012	22950	21500	23050	21400	1427124	32096445500	00	0.00	N	2	1400
529	20221011	21550	22150	22250	21500	1111226	24160876400	00	0.00	N	5	-1100
530	20221007	22650	22500	22700	22050	1224712	27406790600	00	0.00	N	2	50
531	20221006	22600	23000	23300	22600	834768	19039767050	00	0.00	N	5	-400
532	20221005	23000	24050	24150	22800	819792	19058891300	00	0.00	N	5	-600
533	20221004	23600	22900	24100	22500	1138759	26879234450	00	0.00	N	2	1050
534	20220930	22550	22700	23250	22550	1090282	24882140550	00	0.00	N	5	-650
535	20220929	23200	24400	24550	23150	1228169	29006493900	00	0.00	N	5	-800
536	20220928	24000	24750	24950	23650	930862	22404731900	00	0.00	N	5	-950
537	20220927	24950	24250	25000	24250	710509	17490095500	00	0.00	N	2	400
538	20220926	24550	25500	25650	24350	885033	21960915450	00	0.00	N	5	-1400
539	20220923	25950	26500	26500	25800	543762	14151772100	00	0.00	N	5	-600
540	20220922	26550	26900	26950	26150	558877	14739706800	00	0.00	N	5	-700
541	20220921	27250	27700	28000	27050	611192	16731376100	00	0.00	N	5	-750
542	20220920	28000	27500	28000	27500	387250	10771767200	00	0.00	N	2	700
543	20220919	27300	27900	28000	27200	532646	14610734700	00	0.00	N	5	-500
544	20220916	27800	27800	28500	27650	751788	21027167450	00	0.00	N	5	-300
545	20220915	28100	27750	28250	27450	800515	22445369100	00	0.00	N	2	450
546	20220914	27650	28150	28150	27650	1033435	28720028350	00	0.00	N	5	-1450
547	20220913	29100	29000	29150	28750	642905	18609494850	00	0.00	N	2	900
548	20220908	28200	28600	28750	28150	865408	24521139800	00	0.00	N	5	-150
549	20220907	28350	28900	28950	28000	666002	18848300900	00	0.00	N	5	-650
550	20220906	29000	29500	29550	28950	548643	16022199600	00	0.00	N	5	-500
551	20220905	29500	29300	30000	29300	693798	20577292400	00	0.00	N	2	300
552	20220902	29200	29200	29550	28950	590629	17257164150	00	0.00	N	2	200
553	20220901	29000	29750	30000	28950	799380	23464577450	00	0.00	N	5	-1150
554	20220831	30150	29650	30150	29300	965856	28663470700	00	0.00	N	2	250
555	20220830	29900	29850	30200	29550	618980	18472252850	00	0.00	N	2	250
556	20220829	29650	29900	30150	29600	560564	16709219750	00	0.00	N	5	-1250
557	20220826	30900	30800	31300	30500	524827	16186217450	00	0.00	N	2	250
558	20220825	30650	30500	30750	30250	398886	12170391950	00	0.00	N	2	400
559	20220824	30250	30050	30450	29700	556333	16726237100	00	0.00	N	2	350
560	20220823	29900	29850	30350	29550	544960	16288533750	00	0.00	N	5	-400
561	20220822	30300	30500	30600	30000	646238	19584848950	00	0.00	N	5	-650
562	20220819	30950	31500	31550	30900	636672	19786197700	00	0.00	N	5	-550
563	20220818	31500	31500	31700	31000	609516	19174091100	00	0.00	N	5	-300
564	20220817	31800	32100	32550	31550	690593	21978602650	00	0.00	N	5	-300
565	20220816	32100	33350	33500	31900	1057976	34323917850	00	0.00	N	5	-1100
566	20220812	33200	32050	33200	32050	1133443	37303519250	00	0.00	N	2	1300
567	20220811	31900	32500	32650	31800	777400	24974618550	00	0.00	N	2	100
568	20220810	31800	31200	32350	31050	1169642	37271233650	00	0.00	N	2	850
569	20220809	30950	30800	31050	30600	337808	10414703400	00	0.00	N	2	100
570	20220808	30850	30900	31100	30400	500607	15381011400	00	0.00	N	5	-50
571	20220805	30900	30200	31100	30150	612979	18815462650	00	0.00	N	2	850
572	20220804	30050	30300	30400	29850	402225	12085536900	00	0.00	N	5	-50
573	20220803	30100	29950	30650	29750	473700	14264278850	00	0.00	N	3	0
574	20220802	30100	29950	30400	29700	632860	19010472050	00	0.00	N	2	100
575	20220801	30000	29750	30200	29550	580068	17385056350	00	0.00	N	2	200
576	20220729	29800	29100	29800	29000	1016403	30061147450	00	0.00	N	2	900
577	20220728	28900	30050	30200	28650	1418770	41374613250	00	0.00	N	5	-1000
578	20220727	29900	29800	30000	29250	595606	17642535450	00	0.00	N	2	150
579	20220726	29750	29350	29950	29200	704687	20932489050	00	0.00	N	2	450
580	20220725	29300	29100	29500	29000	438688	12842283800	00	0.00	N	2	100
581	20220722	29200	29400	30200	28850	760887	22360818350	00	0.00	N	3	0
582	20220721	29200	29050	29350	28750	480211	13943772050	00	0.00	N	2	250
583	20220720	28950	29400	29850	28850	550010	16061263150	00	0.00	N	2	50
584	20220719	28900	28800	29150	28250	368462	10627216950	00	0.00	N	2	50
585	20220718	28850	28050	29100	27950	755307	21622261600	00	0.00	N	2	1150
586	20220715	27700	28450	28550	26900	971754	26706313350	00	0.00	N	5	-600
587	20220714	28300	28300	28600	28000	764623	21634680050	00	0.00	N	5	-250
588	20220713	28550	28500	29000	28150	515177	14690969650	00	0.00	N	3	0
589	20220712	28550	28850	29100	28200	601658	17115373700	00	0.00	N	5	-400
590	20220711	28950	29550	29600	28450	799117	23084814050	00	0.00	N	5	-600
591	20220708	29550	29700	30450	29450	680599	20340199950	00	0.00	N	3	0
592	20220707	29550	29300	29750	28800	499337	14682133250	00	0.00	N	2	650
593	20220706	28900	30050	30150	28900	701800	20636467900	00	0.00	N	5	-1150
594	20220705	30050	29050	30050	28850	948656	28123226100	00	0.00	N	2	1200
595	20220704	28850	31900	31900	28300	2298568	66789313700	00	0.00	N	5	-2650
596	20220701	31500	32250	32950	31350	753743	24172769900	00	0.00	N	5	-50
597	20220630	31550	31750	32750	31100	882920	28178195550	00	0.00	N	5	-50
598	20220629	31600	31500	32050	31250	464689	14727390400	00	0.00	N	5	-550
599	20220628	32150	31650	32350	31550	380578	12151511900	00	0.00	N	2	250
600	20220627	31900	31700	32100	31150	591659	18755817900	00	0.00	N	2	500
601	20220624	31400	30000	31750	29900	640960	19928047400	00	0.00	N	2	1550
602	20220623	29850	31200	31550	29600	1087126	32967837950	00	0.00	N	5	-1450
603	20220622	31300	33000	33000	31200	742795	23601767500	00	0.00	N	5	-1550
604	20220621	32850	33200	33300	32200	695158	22761191300	00	0.00	N	5	-300
605	20220620	33150	34350	34450	32800	673573	22284570700	00	0.00	N	5	-1200
606	20220617	34350	33000	34600	33000	502257	17090107400	00	0.00	N	2	100
607	20220616	34250	35600	35750	33950	633935	22049204850	00	0.00	N	5	-850
608	20220615	35100	35650	36400	34950	544858	19332085500	00	0.00	N	5	-700
609	20220614	35800	35100	36100	34400	835456	29434457250	00	0.00	N	5	-200
610	20220613	36000	37300	37650	35850	854279	31201119350	00	0.00	N	5	-2200
611	20220610	38200	37250	38700	36900	635704	24281704550	00	0.00	N	2	750
612	20220609	37450	37750	37850	37000	764096	28512408000	00	0.00	N	5	-450
613	20220608	37900	37900	38300	37600	400391	15214820500	00	0.00	N	2	200
614	20220607	37700	38600	38600	37450	655547	24757207800	00	0.00	N	5	-1100
615	20220603	38800	38700	38850	38250	473527	18272793000	00	0.00	N	2	250
616	20220602	38550	39800	39900	38050	865198	33298623050	00	0.00	N	5	-1250
617	20220531	39800	40100	40400	39650	922682	36808957400	00	0.00	N	5	-250
618	20220530	40050	39850	40150	39700	370648	14817440800	00	0.00	N	2	550
619	20220527	39500	39750	39850	39350	236780	9361008550	00	0.00	N	2	50
620	20220526	39450	38900	39850	38700	706817	27777191100	00	0.00	N	2	250
621	20220525	39200	39200	39550	38800	674666	26511614700	00	0.00	N	2	450
622	20220524	38750	38500	39550	38150	1111867	43397865900	00	0.00	N	2	600
623	20220523	38150	38050	38200	37400	469856	17752516450	00	0.00	N	2	150
624	20220520	38000	37750	38200	37550	476452	18063312600	00	0.00	N	2	400
625	20220519	37600	37600	37900	37150	677108	25317608750	00	0.00	N	5	-800
626	20220518	38400	39550	39600	38050	886825	34246943600	00	0.00	N	5	-1000
627	20220517	39400	39400	39700	38900	456447	17906547100	00	0.00	N	5	-50
628	20220516	39450	39950	40050	39150	281019	11103093050	00	0.00	N	5	-250