KissMeData/148150/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	6110	5930	6450	5880	317165	1968855580	00	0.00	N	2	290
3	20241129	5820	6040	6100	5810	298285	1755640400	00	0.00	N	5	-280
4	20241128	6100	6140	6310	6050	168021	1031978680	00	0.00	N	5	-100
5	20241127	6200	6290	6290	6050	221202	1366897480	00	0.00	N	5	-140
6	20241126	6340	6500	6560	6260	220755	1401099490	00	0.00	N	5	-160
7	20241125	6500	6210	6630	6210	482521	3117632090	00	0.00	N	2	330
8	20241122	6170	6350	6420	6030	445847	2741374370	00	0.00	N	5	-180
9	20241121	6350	6490	6560	6320	245597	1577029450	00	0.00	N	5	-100
10	20241120	6450	5890	6670	5890	653819	4186764920	00	0.00	N	2	580
11	20241119	5870	5960	6020	5810	158191	938786890	00	0.00	N	5	-190
12	20241118	6060	6000	6140	5800	175744	1054163340	00	0.00	N	2	70
13	20241115	5990	5790	6070	5500	371610	2153003000	00	0.00	N	2	130
14	20241114	5860	6170	6400	5860	477596	2882020090	00	0.00	N	5	-330
15	20241113	6190	6470	6480	6010	513177	3175438110	00	0.00	N	5	-300
16	20241112	6490	6520	6650	6200	343669	2192483930	00	0.00	N	5	-20
17	20241111	6510	6890	7080	6490	449105	2987016280	00	0.00	N	5	-460
18	20241108	6970	6730	7130	6710	424475	2962060800	00	0.00	N	2	200
19	20241107	6770	7080	7080	6490	672615	4562810990	00	0.00	N	5	-370
20	20241106	7140	7490	7490	7070	455901	3300789230	00	0.00	N	5	-270
21	20241105	7410	7590	7770	7370	392388	2971351780	00	0.00	N	5	-220
22	20241104	7630	7630	7700	7330	645992	4855072880	00	0.00	N	2	80
23	20241101	7550	7160	7670	7000	806410	6000014470	00	0.00	N	2	290
24	20241031	7260	7060	7340	6910	407089	2920151290	00	0.00	N	2	140
25	20241030	7120	7190	7540	7120	586082	4278962360	00	0.00	N	5	-40
26	20241029	7160	7360	7400	6910	689086	4948205640	00	0.00	N	5	-160
27	20241028	7320	6710	7400	6710	1002773	7208524740	00	0.00	N	2	510
28	20241025	6810	6630	7100	6610	748104	5124724500	00	0.00	N	2	220
29	20241024	6590	6480	6940	6340	1018830	6754673240	00	0.00	N	2	110
30	20241023	6480	6690	7010	6480	627314	4208382700	00	0.00	N	5	-200
31	20241022	6680	7140	7180	6600	834593	5721963690	00	0.00	N	5	-290
32	20241021	6970	6890	7150	6830	642876	4499238350	00	0.00	N	2	30
33	20241018	6940	6470	7000	6150	1144407	7779062520	00	0.00	N	2	540
34	20241017	6400	6440	6550	6300	286312	1836338200	00	0.00	N	5	-50
35	20241016	6450	6070	6600	5980	599034	3816382430	00	0.00	N	2	380
36	20241015	6070	5970	6340	5960	338123	2090323140	00	0.00	N	2	70
37	20241014	6000	5980	6200	5820	198578	1182858630	00	0.00	N	2	30
38	20241011	5970	6070	6200	5850	239528	1427664050	00	0.00	N	5	-130
39	20241010	6100	6120	6490	6050	331101	2064845550	00	0.00	N	5	-10
40	20241008	6110	6150	6580	6110	376499	2381804690	00	0.00	N	5	-170
41	20241007	6280	5670	6380	5600	672175	4165870260	00	0.00	N	2	610
42	20241004	5670	5840	6020	5670	211923	1229952570	00	0.00	N	5	-170
43	20241002	5840	5750	5900	5640	171836	995751840	00	0.00	N	5	-40
44	20240930	5880	5920	6020	5810	173695	1022429020	00	0.00	N	5	-40
45	20240927	5920	5660	6000	5570	556148	3256704220	00	0.00	N	2	320
46	20240926	5600	5360	5620	5360	490507	2713810710	00	0.00	N	2	280
47	20240925	5320	5360	5440	5310	262203	1412457740	00	0.00	N	5	-40
48	20240924	5360	5300	5360	5220	151611	801496280	00	0.00	N	2	70
49	20240923	5290	5250	5370	5150	158609	840524830	00	0.00	N	2	40
50	20240920	5250	5470	5650	5250	625094	3401315450	00	0.00	N	5	-130
51	20240919	5380	5320	5400	5190	306317	1624455600	00	0.00	N	2	100
52	20240913	5280	5510	5570	5250	326248	1736236210	00	0.00	N	5	-230
53	20240912	5510	5410	5630	5410	416796	2294521290	00	0.00	N	2	140
54	20240911	5370	5600	5630	5370	257958	1405800240	00	0.00	N	5	-180
55	20240910	5550	5620	5680	5420	239056	1317617100	00	0.00	N	5	-70
56	20240909	5620	5400	5840	5240	574798	3166359110	00	0.00	N	2	30
57	20240906	5590	5720	5820	5530	352485	1973562780	00	0.00	N	5	-170
58	20240905	5760	5910	6050	5740	441758	2578654350	00	0.00	N	5	-140
59	20240904	5900	6060	6150	5700	603426	3590780490	00	0.00	N	5	-440
60	20240903	6340	6370	6520	6310	228341	1463832870	00	0.00	N	5	-110
61	20240902	6450	6720	6720	6360	285807	1844282560	00	0.00	N	5	-220
62	20240830	6670	6290	6750	6280	573977	3772057610	00	0.00	N	2	430
63	20240829	6240	6310	6360	6200	328299	2055586020	00	0.00	N	5	-220
64	20240828	6460	6480	6510	6300	271394	1737230690	00	0.00	N	5	-20
65	20240827	6480	6540	6620	6360	292771	1889358770	00	0.00	N	5	-160
66	20240826	6640	6640	6710	6490	368932	2440761360	00	0.00	N	2	30
67	20240823	6610	6870	6870	6530	720878	4793981580	00	0.00	N	5	-410
68	20240822	7020	7300	7470	6900	527005	3717267850	00	0.00	N	5	-210
69	20240821	7230	7790	7820	7170	738251	5475799610	00	0.00	N	5	-370
70	20240820	7600	6600	7850	6600	2047595	15193704530	00	0.00	N	2	1030
71	20240819	6570	6830	6830	6560	254309	1698981940	00	0.00	N	5	-330
72	20240816	6900	7070	7120	6720	471418	3226111610	00	0.00	N	5	-100
73	20240814	7000	6900	7110	6800	340247	2367935210	00	0.00	N	2	240
74	20240813	6760	6830	6850	6520	259888	1736831800	00	0.00	N	5	-60
75	20240812	6820	6590	6990	6590	369461	2530392410	00	0.00	N	2	250
76	20240809	6570	6660	6790	6560	183099	1215584080	00	0.00	N	2	70
77	20240808	6500	6430	6700	6430	252742	1653778900	00	0.00	N	5	-150
78	20240807	6650	6220	6700	6150	463557	3003712720	00	0.00	N	2	340
79	20240806	6310	6180	6610	6100	576000	3692235320	00	0.00	N	2	130
80	20240805	6180	6880	6900	5790	954671	6065374520	00	0.00	N	5	-840
81	20240802	7020	7510	7510	6990	539010	3840328310	00	0.00	N	5	-600
82	20240801	7620	7610	7740	7470	241461	1848038600	00	0.00	N	2	60
83	20240731	7560	7470	7560	7190	284188	2088895220	00	0.00	N	2	180
84	20240730	7380	7580	7600	7220	347642	2559288700	00	0.00	N	5	-200
85	20240729	7580	7480	7680	7450	341364	2592804070	00	0.00	N	2	100
86	20240726	7480	7540	7660	7310	623253	4660230160	00	0.00	N	5	-90
87	20240725	7570	8250	8250	7430	1568967	12123047100	00	0.00	N	5	-900
88	20240724	8470	8160	8650	8050	964839	8125977150	00	0.00	N	2	120
89	20240723	8350	8890	8980	8340	1563037	13246577200	00	0.00	N	5	-500
90	20240722	8850	9840	9840	8720	1730146	15619938310	00	0.00	N	5	-990
91	20240719	9840	9680	9880	9580	214142	2092150930	00	0.00	N	2	140
92	20240718	9700	9760	9930	9680	339520	3325147070	00	0.00	N	5	-240
93	20240717	9940	10030	10160	9670	614996	6104538590	00	0.00	N	5	-170
94	20240716	10110	10250	10270	10010	321283	3250053570	00	0.00	N	5	-80
95	20240715	10190	10290	10400	9990	437411	4468498390	00	0.00	N	5	-100
96	20240712	10290	10520	10600	9950	1042297	10684165140	00	0.00	N	5	-450
97	20240711	10740	10110	10780	10070	1334613	14055180150	00	0.00	N	2	740
98	20240710	10000	10500	10550	9800	709767	7081548660	00	0.00	N	5	-350
99	20240709	10350	10040	10460	9940	467963	4776867920	00	0.00	N	2	320
100	20240708	10030	9850	10150	9600	519026	5126516030	00	0.00	N	2	320
101	20240705	9710	9970	10110	9600	637884	6252697140	00	0.00	N	5	-250
102	20240704	9960	10150	10300	9860	749186	7503276050	00	0.00	N	5	-190
103	20240703	10150	10840	11070	10050	925954	9735825840	00	0.00	N	5	-590
104	20240702	10740	11470	11480	10660	846709	9261202910	00	0.00	N	5	-810
105	20240701	11550	11700	11840	11410	786415	9129123290	00	0.00	N	2	90
106	20240628	11460	11230	11710	10980	1343742	15301564360	00	0.00	N	2	430
107	20240627	11030	11050	11100	10720	599510	6552264660	00	0.00	N	5	-20
108	20240626	11050	10200	11480	10110	2437298	26884799280	00	0.00	N	2	850
109	20240625	10200	9800	10270	9530	571155	5691966770	00	0.00	N	2	400
110	20240624	9800	10350	10390	9690	905959	8899759950	00	0.00	N	5	-500
111	20240621	10300	10750	10800	10240	655600	6859103560	00	0.00	N	5	-550
112	20240620	10850	10660	11040	10620	543490	5909499310	00	0.00	N	2	200
113	20240619	10650	10950	11080	10420	610410	6569848200	00	0.00	N	5	-20
114	20240618	10670	10320	11110	10320	1066460	11502797670	00	0.00	N	2	370
115	20240617	10300	10380	10440	10120	499285	5132896490	00	0.00	N	5	-120
116	20240614	10420	10650	10700	10410	371794	3909183260	00	0.00	N	5	-170
117	20240613	10590	10650	10790	10540	524959	5587210320	00	0.00	N	2	120
118	20240612	10470	10970	11390	10460	969041	10543754130	00	0.00	N	5	-260
119	20240611	10730	11140	11140	10440	1112518	11884659320	00	0.00	N	5	-460
120	20240610	11190	11060	11340	10940	412902	4618745820	00	0.00	N	2	130
121	20240607	11060	11070	11400	10990	511631	5713963320	00	0.00	N	3	0
122	20240605	11060	11470	11470	10910	675526	7521549380	00	0.00	N	5	-340
123	20240604	11400	11760	11760	10940	1060739	11974235730	00	0.00	N	5	-300
124	20240603	11700	11910	11980	11500	556121	6480714050	00	0.00	N	5	-80
125	20240531	11780	11740	12110	11650	870843	10385963400	00	0.00	N	2	180
126	20240530	11600	11700	12180	11550	752711	8888125660	00	0.00	N	5	-100
127	20240529	11700	12280	12310	11490	1062333	12601368490	00	0.00	N	5	-500
128	20240528	12200	11850	12210	11780	938838	11317359100	00	0.00	N	2	350
129	20240527	11850	11980	12020	11460	1326967	15485721660	00	0.00	N	5	-80
130	20240524	11930	12300	12430	11830	1205150	14541319070	00	0.00	N	5	-460
131	20240523	12390	12600	12630	12010	1837800	22582392010	00	0.00	N	5	-340
132	20240522	12730	12740	13090	12510	1750783	22486539770	00	0.00	N	5	-230
133	20240521	12960	12520	13130	12160	3929719	50001837700	00	0.00	N	2	530
134	20240520	12430	12510	12660	12190	2259627	28113650050	00	0.00	N	5	-270
135	20240517	12700	12240	13280	12130	8656519	109399485040	00	0.00	N	2	440
136	20240516	12260	10680	12500	10540	12372089	145952681450	00	0.00	N	2	1900
137	20240514	10360	10250	10860	9910	2700450	28199788650	00	0.00	N	2	210
138	20240513	10150	9830	10180	9770	921887	9194523170	00	0.00	N	2	500
139	20240510	9650	9530	9670	9310	726376	6903101590	00	0.00	N	2	100
140	20240509	9550	10300	10310	9300	1426028	13778151040	00	0.00	N	5	-760
141	20240508	10310	10350	10410	10250	292923	3025457990	00	0.00	N	2	20
142	20240507	10290	10270	10500	10150	552273	5722136210	00	0.00	N	2	90
143	20240503	10200	10100	10450	10100	568030	5847030970	00	0.00	N	2	130
144	20240502	10070	9640	10220	9640	743527	7408744680	00	0.00	N	2	430
145	20240430	9640	9710	9820	9620	289516	2800884890	00	0.00	N	5	-100
146	20240429	9740	9740	10000	9660	218263	2140583740	00	0.00	N	5	-120
147	20240426	9860	9900	10000	9730	351099	3464895680	00	0.00	N	5	-60
148	20240425	9920	9710	10070	9660	490966	4886112840	00	0.00	N	2	160
149	20240424	9760	9750	9820	9620	363980	3540936230	00	0.00	N	2	120
150	20240423	9640	9500	9720	9400	331426	3170534540	00	0.00	N	2	140
151	20240422	9500	9270	9720	9270	353588	3362025390	00	0.00	N	2	170
152	20240419	9330	10380	10380	9310	1260662	12176200010	00	0.00	N	5	-1080
153	20240418	10410	10470	10480	10110	772185	7949294370	00	0.00	N	5	-140
154	20240417	10550	9910	10600	9800	1771580	18239378640	00	0.00	N	2	840
155	20240416	9710	9610	9840	9410	564755	5457634400	00	0.00	N	5	-70
156	20240415	9780	9870	10190	9680	705408	6976620200	00	0.00	N	5	-90
157	20240412	9870	9380	9990	9380	615593	6052641720	00	0.00	N	2	440
158	20240411	9430	9660	9660	9240	391947	3705109840	00	0.00	N	5	-280
159	20240409	9710	9660	9790	9540	247691	2391948740	00	0.00	N	5	-50
160	20240408	9760	9910	9910	9560	389433	3761626650	00	0.00	N	5	-90
161	20240405	9850	9860	9880	9600	343245	3345848900	00	0.00	N	5	-80
162	20240404	9930	9730	9990	9680	341886	3377654270	00	0.00	N	2	200
163	20240403	9730	9730	10060	9580	535462	5255018870	00	0.00	N	5	-20
164	20240402	9750	9680	9850	9480	485216	4695510560	00	0.00	N	2	70
165	20240401	9680	9990	10050	9640	487244	4762719380	00	0.00	N	5	-320
166	20240329	10000	10010	10500	9900	907249	9266110850	00	0.00	N	2	120
167	20240328	9880	9890	9950	9570	482706	4714622380	00	0.00	N	2	10
168	20240327	9870	10160	10160	9690	373317	3687550390	00	0.00	N	5	-130
169	20240326	10000	10030	10220	9880	659815	6623967290	00	0.00	N	2	50
170	20240325	9950	9810	10100	9800	456979	4555672930	00	0.00	N	2	140
171	20240322	9810	9900	10090	9420	684954	6752171270	00	0.00	N	5	-90
172	20240321	9900	9860	9920	9550	666549	6524793640	00	0.00	N	2	70
173	20240320	9830	9500	9890	9470	1264269	12281246250	00	0.00	N	2	430
174	20240319	9400	9100	9480	9080	668472	6232993720	00	0.00	N	2	120
175	20240318	9280	8800	9390	8700	1272025	11639958810	00	0.00	N	2	520
176	20240315	8760	8470	8940	8440	413131	3617098790	00	0.00	N	2	160
177	20240314	8600	8850	8850	8390	503092	4316400170	00	0.00	N	5	-270
178	20240313	8870	8750	9000	8650	498235	4396866030	00	0.00	N	2	70
179	20240312	8800	8590	9100	8520	1328315	11744295270	00	0.00	N	2	380
180	20240311	8420	8550	8580	8300	271622	2295330310	00	0.00	N	5	-130
181	20240308	8550	8580	8770	8350	409293	3470013020	00	0.00	N	5	-30
182	20240307	8580	8500	8650	8310	416979	3542154230	00	0.00	N	2	80
183	20240306	8500	8360	8550	8250	458895	3854423530	00	0.00	N	2	20
184	20240305	8480	8420	8660	8350	461037	3934890780	00	0.00	N	2	60
185	20240304	8420	8550	8600	8230	715597	5996723190	00	0.00	N	5	-110
186	20240229	8530	8310	8690	8310	1092462	9354545350	00	0.00	N	2	140
187	20240228	8390	8300	8470	8100	948639	7878305520	02	0.00	N	2	190
188	20240227	8200	7750	8280	7470	1279078	10187974980	00	0.00	N	2	440
189	20240226	7760	7500	7810	7420	424047	3221920700	00	0.00	N	2	190
190	20240223	7570	7620	7650	7250	751246	5571213170	00	0.00	N	5	-90
191	20240222	7660	7270	7740	7250	1375191	10405988250	00	0.00	N	2	380
192	20240221	7280	7860	7870	7160	2027958	14923832540	00	0.00	N	5	-540
193	20240220	7820	7740	8300	7500	2283931	17927407580	00	0.00	N	2	90
194	20240219	7730	7930	8000	7570	851186	6562235160	00	0.00	N	5	-320
195	20240216	8050	8280	8570	7920	1030888	8473036280	00	0.00	N	5	-120
196	20240215	8170	7880	8300	7850	1388027	11280570570	00	0.00	N	2	310
197	20240214	7860	7740	8000	7680	703679	5549371620	00	0.00	N	3	0
198	20240213	7860	7540	7900	7530	2039930	15826936580	00	0.00	N	2	410
199	20240208	7450	7040	7580	7020	1438086	10651518410	00	0.00	N	2	420
200	20240207	7030	7020	7090	6880	253769	1770359060	00	0.00	N	5	-40
201	20240206	7070	6820	7180	6600	528088	3662449960	00	0.00	N	2	250
202	20240205	6820	7170	7190	6790	412882	2880878910	00	0.00	N	5	-440
203	20240202	7260	7050	7440	7050	771695	5646908280	00	0.00	N	2	270
204	20240201	6990	6810	7050	6810	464810	3227258320	00	0.00	N	2	20
205	20240131	6970	7230	7440	6900	648875	4631050210	00	0.00	N	5	-240
206	20240130	7210	6950	7270	6750	814717	5700930780	00	0.00	N	2	250
207	20240129	6960	7530	7650	6830	1042452	7460799340	00	0.00	N	5	-480
208	20240126	7440	7060	7840	7020	2289425	17209394340	00	0.00	N	2	250
209	20240125	7190	7340	7390	7160	887339	6438473140	00	0.00	N	5	-40
210	20240124	7230	7050	7320	6800	2160250	15439267480	00	0.00	N	2	310
211	20240123	6920	6490	7040	6400	980471	6610252250	00	0.00	N	2	450
212	20240122	6470	6440	6630	6400	313195	2031056510	00	0.00	N	5	-10
213	20240119	6480	6400	6620	6330	706106	4580010150	00	0.00	N	2	40
214	20240118	6440	6050	6540	6050	889190	5653068680	00	0.00	N	2	370
215	20240117	6070	6000	6290	5990	542441	3322650180	00	0.00	N	2	90
216	20240116	5980	6120	6280	5980	536055	3279590630	00	0.00	N	5	-20
217	20240115	6000	5800	6130	5730	444357	2657340090	00	0.00	N	2	140
218	20240112	5860	5950	5990	5710	412922	2397622850	00	0.00	N	5	-70
219	20240111	5930	6090	6230	5910	370293	2238690020	00	0.00	N	5	-210
220	20240110	6140	6170	6260	6100	137374	849551610	00	0.00	N	5	-60
221	20240109	6200	6250	6290	6070	266523	1645420910	00	0.00	N	5	-50
222	20240108	6250	6300	6370	6170	188926	1177350510	00	0.00	N	5	-80
223	20240105	6330	6280	6380	6150	198217	1249834220	00	0.00	N	2	50
224	20240104	6280	6230	6340	6030	509853	3152679430	00	0.00	N	5	-40
225	20240103	6320	6110	6360	6000	355315	2211242700	00	0.00	N	2	150
226	20240102	6170	6400	6400	6080	637151	3960365160	00	0.00	N	5	-310
227	20231228	6480	6400	6630	6380	723287	4722615560	00	0.00	N	2	80
228	20231227	6400	6130	6510	6130	844639	5406063690	00	0.00	N	2	280
229	20231226	6120	6360	6360	5900	587485	3552692170	00	0.00	N	5	-280
230	20231222	6400	6600	6730	6270	633135	4083820250	00	0.00	N	5	-130
231	20231221	6530	6430	6710	6230	846522	5450082100	00	0.00	N	2	80
232	20231220	6450	6350	6550	6160	1848402	11752742670	00	0.00	N	5	-110
233	20231219	6560	6580	6670	6510	156069	1025852530	00	0.00	N	5	-20
234	20231218	6580	6300	6800	6290	564345	3691634720	00	0.00	N	5	-150
235	20231215	6730	7000	7000	6560	208708	1408836890	00	0.00	N	5	-200
236	20231214	6930	6900	7050	6730	209891	1442767610	00	0.00	N	2	30
237	20231213	6900	6900	7110	6710	289999	2011326680	00	0.00	N	5	-70
238	20231212	6970	7000	7130	6650	419158	2893996190	00	0.00	N	5	-80
239	20231211	7050	7090	7090	6820	278805	1943111920	00	0.00	N	2	100
240	20231208	6950	6530	7090	6530	549333	3790642530	00	0.00	N	2	450
241	20231207	6500	5980	6560	5900	660667	4158206800	00	0.00	N	2	520
242	20231206	5980	5850	6000	5700	129164	757625040	00	0.00	N	2	90
243	20231205	5890	5960	6020	5620	188799	1096408570	00	0.00	N	5	-60
244	20231204	5950	6000	6060	5650	211212	1234551500	00	0.00	N	3	0
245	20231201	5950	5560	6200	5530	917632	5459509710	00	0.00	N	2	390
246	20231130	5560	6100	6100	5450	492413	2766135820	00	0.00	N	5	-330
247	20231129	5890	6900	6950	5780	1318250	8153086830	01	-66.63	N	2	10
248	20231128	5880	5746	6056	5709	1234777	7300175440	00	0.00	N	2	140
249	20231127	5739	5843	5936	5696	512387	2977260780	00	0.00	N	5	-130
250	20231124	5869	5953	6146	5846	807978	4845215260	00	0.00	N	5	-76
251	20231123	5946	5759	6156	5759	2509747	15134266170	00	0.00	N	2	303
252	20231122	5643	5639	5749	5579	605033	3422578370	00	0.00	N	5	-53
253	20231121	5696	5059	5956	5059	4256598	23629490980	00	0.00	N	2	704
254	20231120	4992	4852	5055	4832	469518	2337715810	00	0.00	N	2	103
255	20231117	4888	4845	4972	4842	403623	1983090560	00	0.00	N	5	-6
256	20231116	4895	5032	5079	4895	661957	3295807160	00	0.00	N	5	-126
257	20231115	5022	4671	5609	4671	5719320	30031029980	00	0.00	N	2	390
258	20231114	4631	4238	4651	4214	629884	2843110900	00	0.00	N	2	477
259	20231113	4154	4161	4448	4007	645865	2746374000	00	0.00	N	2	50
260	20231110	4104	3790	4104	3790	172711	681497340	00	0.00	N	2	260
261	20231109	3844	3867	3887	3787	48685	186737650	00	0.00	N	5	-26
262	20231108	3871	3891	3937	3817	63288	244739420	00	0.00	N	5	-20
263	20231107	3891	3954	3954	3737	113900	438371250	00	0.00	N	5	-43
264	20231106	3934	3837	3937	3780	154549	600878020	00	0.00	N	2	156
265	20231103	3777	3737	3810	3660	126234	470421520	00	0.00	N	2	16
266	20231102	3760	3627	3810	3617	336844	1261396760	00	0.00	N	2	156
267	20231101	3604	3413	3727	3413	697400	2517538260	00	0.00	N	2	216
268	20231031	3387	4228	4338	3337	1631754	5880714320	00	0.00	N	5	-840
269	20231030	4228	4171	4324	4171	103340	442514640	00	0.00	N	3	0
270	20231027	4228	4231	4298	4194	77210	327075580	00	0.00	N	5	-23
271	20231026	4251	4258	4338	4214	77551	328993040	00	0.00	N	5	-133
272	20231025	4384	4398	4475	4331	63216	276468270	00	0.00	N	5	-43
273	20231024	4428	4324	4455	4284	76994	336518450	00	0.00	N	2	86
274	20231023	4341	4338	4415	4314	51517	224230700	00	0.00	N	5	-20
275	20231020	4361	4371	4465	4274	125281	547111050	00	0.00	N	5	-60
276	20231019	4421	4488	4491	4204	67507	297437940	00	0.00	N	5	-110
277	20231018	4531	4568	4621	4505	58649	267109120	00	0.00	N	5	-36
278	20231017	4568	4535	4638	4475	68193	310081120	00	0.00	N	2	50
279	20231016	4518	4505	4645	4435	102372	465813540	00	0.00	N	5	-20
280	20231013	4538	4475	4571	4468	83113	374412490	00	0.00	N	2	40
281	20231012	4498	4485	4538	4381	56665	254174190	00	0.00	N	2	133
282	20231011	4364	4248	4418	4198	70719	307658460	00	0.00	N	2	150
283	20231010	4214	4238	4364	4158	54487	232689400	00	0.00	N	2	33
284	20231006	4181	4004	4204	4004	85226	353455660	00	0.00	N	2	103
285	20231005	4077	4148	4234	4031	123999	508918320	00	0.00	N	5	-70
286	20231004	4148	4251	4304	4144	93224	389653340	00	0.00	N	5	-186
287	20230927	4334	4141	4334	4141	75241	317647160	00	0.00	N	2	83
288	20230926	4251	4368	4531	4014	128574	546377100	00	0.00	N	5	-116
289	20230925	4368	4445	4555	4368	82247	363718220	00	0.00	N	5	-133
290	20230922	4501	4475	4568	4428	84917	380504660	00	0.00	N	2	26
291	20230921	4475	4675	4681	4471	143276	650318330	00	0.00	N	5	-233
292	20230920	4708	4605	4708	4595	61313	284942390	00	0.00	N	2	63
293	20230919	4645	4588	4772	4588	64708	299730080	00	0.00	N	2	20
294	20230918	4625	4671	4691	4605	39626	183161280	00	0.00	N	5	-66
295	20230915	4691	4712	4762	4621	49341	229755840	00	0.00	N	2	3
296	20230914	4688	4571	4772	4571	130489	612933730	00	0.00	N	2	116
297	20230913	4571	4645	4668	4561	73077	335748910	00	0.00	N	5	-90
298	20230912	4661	4712	4712	4598	81926	379406600	00	0.00	N	2	23
299	20230911	4638	4541	4752	4528	77980	357417370	00	0.00	N	2	40
300	20230908	4598	4618	4618	4528	49776	226941670	00	0.00	N	5	-3
301	20230907	4601	4581	4678	4575	79017	363420990	00	0.00	N	5	-70
302	20230906	4671	4822	4822	4641	97308	454826900	00	0.00	N	5	-70
303	20230905	4742	4675	4772	4671	67372	318103000	00	0.00	N	2	3
304	20230904	4738	4855	4892	4712	117691	559509760	00	0.00	N	5	-106
305	20230901	4845	4698	4922	4645	330572	1593620560	00	0.00	N	2	140
306	20230831	4705	4488	4712	4485	296246	1373466810	00	0.00	N	2	203
307	20230830	4501	4475	4565	4461	129069	582809770	00	0.00	N	2	70
308	20230829	4431	4521	4578	4368	359198	1596415610	00	0.00	N	5	-63
309	20230828	4495	4555	4571	4475	105246	474570780	00	0.00	N	2	20
310	20230825	4475	4705	4705	4475	231831	1053637300	00	0.00	N	5	-190
311	20230824	4665	4521	5139	4521	855117	4073583790	00	0.00	N	2	180
312	20230823	4485	4498	4588	4485	142398	644005090	00	0.00	N	5	-53
313	20230822	13600	14150	14250	13600	91140	1254905100	00	0.00	N	5	-550
314	20230821	14150	14450	14600	14020	64047	912255780	00	0.00	N	5	-370
315	20230818	14520	14700	14990	14300	47461	688978740	00	0.00	N	5	-180
316	20230817	14700	14750	15210	14260	92205	1354041390	00	0.00	N	5	-610
317	20230816	15310	15530	15900	15300	53964	838871670	00	0.00	N	5	-380
318	20230814	15690	16730	16730	15620	93167	1483059850	00	0.00	N	5	-1040
319	20230811	16730	16130	16980	16130	55319	920387140	00	0.00	N	2	600
320	20230810	16130	16510	16510	15820	59604	954854700	00	0.00	N	5	-380
321	20230809	16510	16170	16660	16170	27140	448155860	00	0.00	N	2	350
322	20230808	16160	16410	16590	16020	36957	596942620	00	0.00	N	5	-250
323	20230807	16410	17060	17060	16330	51984	862497030	00	0.00	N	5	-650
324	20230804	17060	17290	17550	17000	27147	466275470	00	0.00	N	5	-190
325	20230803	17250	17510	17620	17000	44079	758568000	00	0.00	N	5	-260
326	20230802	17510	18340	18620	17400	77730	1388725600	00	0.00	N	5	-750
327	20230801	18260	17250	18360	17180	97820	1738568040	00	0.00	N	2	1260
328	20230731	17000	17000	17100	16500	39939	671685600	00	0.00	N	3	0
329	20230728	17000	17420	17420	16800	44207	752791520	00	0.00	N	5	-200
330	20230727	17200	16670	17340	16670	69651	1191385520	00	0.00	N	2	530
331	20230726	16670	17600	17620	16080	174765	2936694190	00	0.00	N	5	-760
332	20230725	17430	17450	17890	17250	48458	847228630	00	0.00	N	5	-20
333	20230724	17450	18450	18450	17450	86858	1535047110	00	0.00	N	5	-710
334	20230721	18160	18360	18480	18160	45284	826233970	00	0.00	N	5	-570
335	20230720	18730	18420	18870	18180	53290	990345440	00	0.00	N	2	320
336	20230719	18410	18850	18850	18300	60236	1112600550	00	0.00	N	5	-510
337	20230718	18920	18980	19350	18750	89295	1703146300	00	0.00	N	2	240
338	20230717	18680	18780	19160	18490	66638	1256207130	00	0.00	N	5	-100
339	20230714	18780	18700	18890	18440	43096	802675200	00	0.00	N	2	210
340	20230713	18570	18350	18820	18350	47392	882771500	00	0.00	N	2	270
341	20230712	18300	18350	18650	18000	78810	1438397990	00	0.00	N	5	-140
342	20230711	18440	18410	18540	18370	33986	626612750	00	0.00	N	5	-70
343	20230710	18510	18700	18770	18390	41883	777304930	00	0.00	N	5	-220
344	20230707	18730	19140	19140	17930	129353	2379707630	00	0.00	N	5	-120
345	20230706	18850	18870	19150	18690	53853	1019822660	00	0.00	N	2	50
346	20230705	18800	18790	19230	18690	65305	1241341270	00	0.00	N	2	10
347	20230704	18790	18750	19030	18500	46914	880619010	00	0.00	N	2	40
348	20230703	18750	19430	19600	18620	92579	1767537550	00	0.00	N	5	-700
349	20230630	19450	19700	19700	19080	39741	771307540	00	0.00	N	5	-140
350	20230629	19590	19160	19650	19070	83977	1629774980	05	0.00	N	2	520
351	20230628	19070	19400	19400	19070	32252	618974220	00	0.00	N	5	-280
352	20230627	19350	19220	19370	18830	61832	1181153410	00	0.00	N	2	130
353	20230626	19220	18910	19250	18470	72856	1388975730	00	0.00	N	2	320
354	20230623	18900	19050	19100	18790	35831	678231110	00	0.00	N	2	120
355	20230622	18780	18550	19030	18350	51866	975852350	00	0.00	N	2	110
356	20230621	18670	18500	19180	18500	86430	1631653910	00	0.00	N	2	180
357	20230620	18490	18400	18740	18200	67303	1246845710	00	0.00	N	5	-40
358	20230619	18530	19450	19450	18000	114950	2133958170	00	0.00	N	5	-780
359	20230616	19310	19100	19740	19100	115232	2229085580	00	0.00	N	2	260
360	20230615	19050	19530	19560	18430	279164	5265752580	00	0.00	N	5	-480
361	20230614	19530	20150	20250	19460	115322	2272100770	00	0.00	N	5	-570
362	20230613	20100	19990	20400	19830	89854	1812137830	00	0.00	N	2	250
363	20230612	19850	19900	20200	19790	102934	2054397010	00	0.00	N	5	-30
364	20230609	19880	19950	19970	19640	112742	2234728720	00	0.00	N	5	-20
365	20230608	19900	19700	19960	19140	189896	3743021030	00	0.00	N	2	400
366	20230607	19500	19600	19670	19340	127090	2476569770	00	0.00	N	2	100
367	20230605	19400	19490	19630	19110	128493	2492301910	00	0.00	N	3	0
368	20230602	19400	19600	19620	19030	146153	2822366930	00	0.00	N	5	-170
369	20230601	19570	18500	19760	18410	384594	7384701080	00	0.00	N	2	1180
370	20230531	18390	18190	18390	17870	164407	2997833050	00	0.00	N	2	450
371	20230530	17940	18060	18320	17780	103942	1878253780	00	0.00	N	2	20
372	20230526	17920	18000	18380	17840	107823	1949882130	00	0.00	N	5	-10
373	20230525	17930	17630	17990	17340	153621	2734529290	00	0.00	N	2	140
374	20230524	17790	17790	17890	17260	141736	2485677080	00	0.00	N	3	0
375	20230523	17790	17800	18400	17620	168703	3027174500	00	0.00	N	5	-60
376	20230522	17850	17900	18290	17600	273079	4899565680	00	0.00	N	5	-50
377	20230519	17900	17200	17930	17050	351546	6156274910	00	0.00	N	2	960
378	20230518	16940	16750	17130	16610	191740	3234276370	00	0.00	N	2	620
379	20230517	16320	15930	16750	15930	108993	1799581820	00	0.00	N	2	220
380	20230516	16100	15340	16310	15180	108950	1731584580	00	0.00	N	2	810
381	20230515	15290	16230	16230	15000	150279	2310484350	00	0.00	N	5	-810
382	20230512	16100	15590	16100	15370	31418	494562770	00	0.00	N	2	410
383	20230511	15690	15780	16090	15620	21636	342307280	00	0.00	N	5	-70
384	20230510	15760	16150	16170	15750	27087	432180500	00	0.00	N	5	-410
385	20230509	16170	16270	16400	16060	53217	859041770	00	0.00	N	5	-130
386	20230508	16300	16140	16400	15780	60063	965237860	00	0.00	N	2	310
387	20230504	15990	16200	16400	15840	28971	463128720	00	0.00	N	5	-230
388	20230503	16220	16350	16470	16220	20470	334158860	00	0.00	N	5	-140
389	20230502	16360	16480	16480	16170	36982	602381600	00	0.00	N	2	40
390	20230428	16320	16000	16540	16000	53443	872765380	00	0.00	N	2	190
391	20230427	16130	15960	16150	15670	35165	562105180	00	0.00	N	2	170
392	20230426	15960	15230	16050	15230	60472	945442160	00	0.00	N	2	470
393	20230425	15490	15700	15970	15220	61274	948773540	00	0.00	N	5	-360
394	20230424	15850	16050	16240	15610	52156	825643530	00	0.00	N	5	-320
395	20230421	16170	16620	16880	15920	112866	1835297880	00	0.00	N	5	-430
396	20230420	16600	17600	17770	16590	152394	2603954750	00	0.00	N	5	-1000
397	20230419	17600	17350	17700	17180	122900	2138088760	00	0.00	N	2	260
398	20230418	17340	17120	17720	16850	112321	1941106310	00	0.00	N	2	240
399	20230417	17100	17150	17180	16810	70922	1197429130	00	0.00	N	5	-40
400	20230414	17140	17600	17600	17100	96496	1662769980	00	0.00	N	5	-280
401	20230413	17420	17260	17450	16840	104910	1803609330	00	0.00	N	2	400
402	20230412	17020	17010	17600	16700	181699	3125666730	00	0.00	N	3	0
403	20230411	17020	17380	17430	16900	182258	3126257360	00	0.00	N	2	120
404	20230410	16900	16860	17200	16650	138582	2342295640	00	0.00	N	2	50
405	20230407	16850	16590	17200	16380	252215	4246235560	00	0.00	N	2	470
406	20230406	16380	16050	16400	15580	134583	2154971190	00	0.00	N	2	330
407	20230405	16050	16700	16700	15760	171426	2750814820	00	0.00	N	5	-470
408	20230404	16520	16650	16650	16260	114512	1876095610	00	0.00	N	3	0
409	20230403	16520	16700	16800	16270	123686	2036103800	00	0.00	N	5	-70
410	20230331	16590	16550	16820	16450	141312	2348923610	00	0.00	N	5	-160
411	20230330	16750	16710	17030	16440	179456	2995622390	00	0.00	N	2	110
412	20230329	16640	16990	17320	16570	337965	5725671110	00	0.00	N	5	-500
413	20230328	17140	16460	17150	16410	387976	6514874790	00	0.00	N	2	670
414	20230327	16470	16360	16610	16000	344586	5636986430	00	0.00	N	2	270
415	20230324	16200	16070	16650	16000	300995	4896637870	00	0.00	N	2	260
416	20230323	15940	16150	17120	15510	913177	14967862460	00	0.00	N	5	-450
417	20230322	16390	15420	17620	14580	4234243	69142619010	00	0.00	N	2	2680
418	20230321	13710	14260	14260	13530	112219	1570319470	00	0.00	N	5	-200
419	20230320	13910	14080	14210	13820	59853	835846640	00	0.00	N	2	100
420	20230317	13810	13650	14150	13440	105954	1458812870	00	0.00	N	2	240
421	20230316	13570	13280	13750	12950	133086	1776950500	00	0.00	N	5	-30
422	20230315	13600	13610	13780	13550	37035	505351090	00	0.00	N	2	310
423	20230314	13290	14190	14200	13290	143483	1943541790	00	0.00	N	5	-980
424	20230313	14270	14660	14730	14080	168177	2400646200	00	0.00	N	5	-660
425	20230310	14930	15220	15450	14880	107928	1634401820	00	0.00	N	5	-510
426	20230309	15440	14560	15650	14520	247016	3761084410	00	0.00	N	2	740
427	20230308	14700	14880	15120	14510	72218	1066722320	00	0.00	N	5	-320
428	20230307	15020	14760	15100	14760	73839	1101291530	00	0.00	N	5	-70
429	20230306	15090	15070	15260	14760	129116	1927635060	00	0.00	N	5	-20
430	20230303	15110	15410	15610	15020	150437	2303246340	00	0.00	N	5	-300
431	20230302	15410	14850	15790	14640	537882	8266479950	00	0.00	N	2	620
432	20230228	14790	14650	14850	14200	343124	4980977270	00	0.00	N	5	-80
433	20230227	14870	13260	15950	13260	2272648	34424258120	00	0.00	N	2	1400
434	20230224	13470	13470	13550	13150	39786	530219040	00	0.00	N	2	50
435	20230223	13420	13520	13620	13390	35497	477977700	00	0.00	N	5	-140
436	20230222	13560	13750	14170	13530	104743	1446234780	00	0.00	N	5	-470
437	20230221	14030	13580	14090	13550	77386	1072062410	00	0.00	N	2	350
438	20230220	13680	13360	13770	13130	51413	695777360	00	0.00	N	2	240
439	20230217	13440	13670	13670	13320	42524	572105040	00	0.00	N	5	-300
440	20230216	13740	13320	13750	13320	59614	812614960	00	0.00	N	2	430
441	20230215	13310	13770	13770	13200	30441	406074830	00	0.00	N	5	-260
442	20230214	13570	13080	13590	13080	51556	691980710	00	0.00	N	2	490
443	20230213	13080	13190	13380	12900	50772	660836830	00	0.00	N	5	-160
444	20230210	13240	13590	13590	13150	38356	508894500	00	0.00	N	5	-350
445	20230209	13590	13740	13740	13480	31035	420732380	00	0.00	N	5	-170
446	20230208	13760	13830	13850	13690	33993	468208350	00	0.00	N	2	30
447	20230207	13730	13260	13800	13260	49684	678232040	00	0.00	N	2	360
448	20230206	13370	13430	13480	13320	26319	352082240	00	0.00	N	5	-200
449	20230203	13570	13720	13720	13360	37634	508517980	00	0.00	N	5	-130
450	20230202	13700	13800	13810	13620	51669	708223530	00	0.00	N	2	90
451	20230201	13610	13670	13780	13380	49128	665455000	00	0.00	N	5	-10
452	20230131	13620	13360	13620	13230	49902	670328240	00	0.00	N	2	270
453	20230130	13350	13320	13480	13200	46334	617722460	00	0.00	N	2	150
454	20230127	13200	13250	13390	13170	41736	554395580	00	0.00	N	5	-20
455	20230126	13220	13070	13300	13060	38354	504966140	00	0.00	N	2	90
456	20230125	13130	13150	13250	13130	30805	405959520	00	0.00	N	2	30
457	20230120	13100	13000	13200	12900	27781	361941150	00	0.00	N	3	0
458	20230119	13100	12900	13150	12850	31211	405754600	00	0.00	N	2	50
459	20230118	13050	13150	13250	12850	20480	266791200	00	0.00	N	5	-100
460	20230117	13150	13200	13500	12950	58717	777999450	00	0.00	N	2	200
461	20230116	12950	13150	13350	12950	31386	412496750	00	0.00	N	5	-150
462	20230113	13100	13450	13450	13050	33954	448072800	00	0.00	N	5	-250
463	20230112	13350	13200	13550	13000	69780	932148650	00	0.00	N	2	200
464	20230111	13150	12850	13200	12800	38870	506551150	00	0.00	N	2	400
465	20230110	12750	12750	12950	12600	39594	508183150	00	0.00	N	3	0
466	20230109	12750	12700	12750	12500	37372	472231750	00	0.00	N	2	200
467	20230106	12550	11850	12600	11750	48110	593743900	00	0.00	N	2	450
468	20230105	12100	12350	12450	11950	38561	467498800	00	0.00	N	5	-350
469	20230104	12450	11750	12450	11650	36183	440961200	00	0.00	N	2	450
470	20230103	12000	11450	12000	11100	60683	699959450	00	0.00	N	2	450
471	20230102	11550	11800	12000	11450	66471	771712100	00	0.00	N	5	-300
472	20221229	11850	12200	12300	11700	71651	851123550	00	0.00	N	5	-500
473	20221228	12350	12500	12650	12200	29602	366938950	02	0.00	N	5	-250
474	20221227	12600	12250	12700	12250	26836	335330250	00	0.00	N	2	200
475	20221226	12400	12400	12550	12100	30678	380404050	00	0.00	N	5	-150
476	20221223	12550	13100	13100	12500	79187	1000579600	00	0.00	N	5	-700
477	20221222	13250	13100	13550	13100	37811	501432350	00	0.00	N	2	200
478	20221221	13050	13250	13350	12850	54395	712265950	00	0.00	N	5	-150
479	20221220	13200	13400	13550	13100	57500	763209100	00	0.00	N	5	-200
480	20221219	13400	13950	14000	13300	103136	1392753600	00	0.00	N	5	-600
481	20221216	14000	14050	14300	14000	74211	1045472200	00	0.00	N	5	-500
482	20221215	14500	14550	14700	14300	101232	1464761100	00	0.00	N	2	50
483	20221214	14450	14300	14700	14050	106413	1538464700	00	0.00	N	2	200
484	20221213	14250	14700	14750	14150	103489	1494656250	00	0.00	N	5	-50
485	20221212	14300	14150	14650	14100	125129	1802306050	00	0.00	N	2	200
486	20221209	14100	13800	14300	13800	72143	1015255450	00	0.00	N	2	350
487	20221208	13750	14050	14300	13600	79147	1095416850	00	0.00	N	5	-250
488	20221207	14000	13750	14350	13750	70272	984949150	00	0.00	N	3	0
489	20221206	14000	14200	14200	13800	103192	1445433300	00	0.00	N	5	-400
490	20221205	14400	14500	14750	14350	72093	1045091400	00	0.00	N	5	-150
491	20221202	14550	14800	14900	14550	82334	1206706800	00	0.00	N	5	-400
492	20221201	14950	14650	15000	14450	254036	3747902250	00	0.00	N	2	500
493	20221130	14450	14450	14700	14350	141117	2046729750	00	0.00	N	3	0
494	20221129	14450	14550	14700	14300	188993	2740093500	00	0.00	N	5	-300
495	20221128	14750	15000	15200	14500	249021	3696898800	00	0.00	N	5	-250
496	20221125	15000	15700	15800	15000	808947	12365552850	00	0.00	N	5	-1150
497	20221124	16150	13150	16750	13000	3723168	58199816200	00	0.00	N	2	3150
498	20221123	13000	12550	13000	12500	47891	611244650	00	0.00	N	2	550
499	20221122	12450	12400	12650	12350	32735	407761350	00	0.00	N	5	-100
500	20221121	12550	12700	12750	12200	65679	812675850	00	0.00	N	5	-200
501	20221118	12750	12900	13000	12700	53654	687051250	00	0.00	N	5	-150
502	20221117	12900	12900	13000	12700	31813	408686850	00	0.00	N	5	-150
503	20221116	13050	13250	13250	12800	61469	799560400	00	0.00	N	5	-100
504	20221115	13150	12600	13150	12600	83823	1079282650	00	0.00	N	2	500
505	20221114	12650	12800	12800	12500	50008	629887950	00	0.00	N	3	0
506	20221111	12650	12800	13050	12400	111147	1410285100	00	0.00	N	2	400
507	20221110	12250	12100	12300	12050	22286	271483900	00	0.00	N	5	-50
508	20221109	12300	12550	12650	12250	48717	603322800	00	0.00	N	5	-200
509	20221108	12500	12250	12700	12250	70470	883903300	00	0.00	N	2	300
510	20221107	12200	11950	12350	11950	43987	537023050	00	0.00	N	2	200
511	20221104	12000	11600	12100	11400	100321	1176533500	00	0.00	N	2	300
512	20221103	11700	11400	11700	11350	34228	393669550	00	0.00	N	2	50
513	20221102	11650	11700	11850	11550	57365	668667550	00	0.00	N	5	-150
514	20221101	11800	11650	11850	11500	48600	567712050	00	0.00	N	2	150
515	20221031	11650	11800	11850	11500	47397	552405550	00	0.00	N	2	50
516	20221028	11600	11550	12100	11500	92758	1087541200	00	0.00	N	5	-100
517	20221027	11700	11300	11700	11300	64895	747974150	00	0.00	N	2	200
518	20221026	11500	12350	12450	11350	144172	1713135350	00	0.00	N	5	-500
519	20221025	12000	11500	12150	11500	67399	802026650	00	0.00	N	2	400
520	20221024	11600	11600	11850	11450	50396	585849200	00	0.00	N	2	300
521	20221021	11300	11500	11550	11100	42324	476961100	00	0.00	N	5	-250
522	20221020	11550	11650	11800	11350	42454	489552150	00	0.00	N	5	-250
523	20221019	11800	12150	12150	11650	47665	568093100	00	0.00	N	5	-150
524	20221018	11950	12000	12100	11850	51186	611173500	00	0.00	N	2	200
525	20221017	11750	11100	11800	11000	66088	762884700	00	0.00	N	2	250
526	20221014	11500	11200	11750	11100	122739	1401742050	00	0.00	N	2	650
527	20221013	10850	11550	11650	10700	192753	2110546600	00	0.00	N	5	-700
528	20221012	11550	11900	12150	11550	105699	1249055150	00	0.00	N	5	-500
529	20221011	12050	12800	12800	11900	126249	1542195650	00	0.00	N	5	-1000
530	20221007	13050	13150	13400	13000	102495	1351459200	00	0.00	N	5	-300
531	20221006	13350	13250	13600	13250	92651	1241041800	00	0.00	N	2	100
532	20221005	13250	14250	14250	13250	199714	2715603300	00	0.00	N	5	-950
533	20221004	14200	14450	14500	13700	317009	4483069800	00	0.00	N	5	-850
534	20220930	15050	13550	15200	12700	362872	5100866900	00	0.00	N	2	550
535	20220929	14500	12700	14800	12700	393244	5497583650	00	0.00	N	2	2050
536	20220928	12450	13250	13500	12350	107385	1374981100	00	0.00	N	5	-950
537	20220927	13400	13300	13800	13050	105070	1404325950	00	0.00	N	5	-250
538	20220926	13650	14550	15000	13500	162463	2278366150	00	0.00	N	5	-1450
539	20220923	15100	15350	15900	15050	42728	650857650	00	0.00	N	5	-500
540	20220922	15600	15550	15850	15450	39305	612533250	00	0.00	N	5	-400
541	20220921	16000	16000	16150	15850	23870	381884750	00	0.00	N	3	0
542	20220920	16000	15900	16250	15900	27990	450567250	00	0.00	N	3	0
543	20220919	16000	16750	16850	15900	47111	763163150	00	0.00	N	5	-750
544	20220916	16750	16850	16950	16550	40960	684426400	00	0.00	N	5	-400
545	20220915	17150	17400	17400	16950	32416	553848850	00	0.00	N	5	-100
546	20220914	17250	16850	17350	16800	44622	761395850	00	0.00	N	5	-200
547	20220913	17450	17100	17500	17000	52915	915943400	00	0.00	N	2	600
548	20220908	16850	17000	17050	16800	35261	595714850	00	0.00	N	2	50
549	20220907	16800	17300	17400	16700	48825	823219200	00	0.00	N	5	-600
550	20220906	17400	16900	17450	16900	41022	709173450	00	0.00	N	2	400
551	20220905	17000	17500	19200	16950	365877	6534536700	00	0.00	N	5	-600
552	20220902	17600	18300	18300	17400	50220	888948950	00	0.00	N	5	-300
553	20220901	17900	18400	18400	17850	32895	592958250	00	0.00	N	5	-600
554	20220831	18500	18200	18550	17900	30077	551485300	00	0.00	N	2	300
555	20220830	18200	18650	18650	18100	39175	716511900	00	0.00	N	2	200
556	20220829	18000	17950	18300	17750	54470	980535350	00	0.00	N	5	-600
557	20220826	18600	18750	19100	18600	116348	2199806300	00	0.00	N	2	200
558	20220825	18400	18350	18600	17850	54349	995472950	00	0.00	N	2	100
559	20220824	18300	17850	18550	17800	104193	1901947450	00	0.00	N	2	900
560	20220823	17400	17000	17450	17000	70430	1209954200	00	0.00	N	3	0
561	20220822	17400	17500	17750	17200	47857	836921700	00	0.00	N	5	-400
562	20220819	17800	17700	18350	17550	86310	1543350000	00	0.00	N	5	-50
563	20220818	17850	18000	18250	17850	66957	1205501500	00	0.00	N	5	-350
564	20220817	18200	19250	19250	18150	164185	3025832850	00	0.00	N	5	-1050
565	20220816	19250	19750	19800	19150	83030	1607138550	00	0.00	N	5	-250
566	20220812	19500	19150	19750	19150	50556	983904400	00	0.00	N	2	100
567	20220811	19400	20500	20500	19200	138143	2712654500	00	0.00	N	5	-600
568	20220810	20000	20550	20800	19900	126104	2570054700	00	0.00	N	5	-550
569	20220809	20550	19900	20550	19450	88672	1778888250	00	0.00	N	2	650
570	20220808	19900	20250	20500	19700	105732	2114940400	00	0.00	N	5	-100
571	20220805	20000	19700	20000	19700	48319	957628750	00	0.00	N	2	100
572	20220804	19900	20100	20200	19500	80367	1586206650	00	0.00	N	5	-150
573	20220803	20050	20000	20300	19750	43793	875582200	00	0.00	N	2	100
574	20220802	19950	20800	20800	19900	84290	1693523850	00	0.00	N	5	-650
575	20220801	20600	20900	20950	20500	68430	1413039950	00	0.00	N	5	-100
576	20220729	20700	20450	20750	20150	80176	1639405700	00	0.00	N	2	550
577	20220728	20150	20400	20400	19900	71901	1446006100	00	0.00	N	3	0
578	20220727	20150	19550	20300	19300	115210	2283668850	00	0.00	N	2	600
579	20220726	19550	19500	19800	19300	53325	1041042200	00	0.00	N	5	-100
580	20220725	19650	19050	19900	19000	135034	2638961650	00	0.00	N	2	700
581	20220722	18950	18550	19200	18400	104581	1976852800	00	0.00	N	2	350
582	20220721	18600	17600	18650	17600	81426	1482674400	00	0.00	N	2	1000
583	20220720	17600	17650	17750	17500	32119	565282800	00	0.00	N	2	200
584	20220719	17400	17000	17400	17000	16527	285326500	00	0.00	N	2	150
585	20220718	17250	16700	17350	16700	37293	638621650	00	0.00	N	2	700
586	20220715	16550	16550	16600	16100	27928	456475800	00	0.00	N	2	150
587	20220714	16400	16850	16850	16250	37988	625366300	00	0.00	N	5	-350
588	20220713	16750	16850	17000	16550	22145	372495450	00	0.00	N	5	-100
589	20220712	16850	17350	17350	16800	25423	431494550	00	0.00	N	5	-600
590	20220711	17450	17100	17450	16800	28200	486410900	00	0.00	N	2	450
591	20220708	17000	17150	17400	16850	27308	464090400	00	0.00	N	3	0
592	20220707	17000	16800	17450	16800	47809	814725800	00	0.00	N	2	300
593	20220706	16700	16750	17200	16550	32595	546154650	00	0.00	N	5	-200
594	20220705	16900	16500	17200	16500	46245	780269000	00	0.00	N	2	500
595	20220704	16400	17300	17400	16150	43637	726871150	00	0.00	N	5	-600
596	20220701	17000	17650	17900	16800	60300	1041821500	00	0.00	N	5	-650
597	20220630	17650	17500	18150	17200	73723	1299728500	00	0.00	N	2	200
598	20220629	17450	17000	17700	16900	34231	592945350	00	0.00	N	2	150
599	20220628	17300	17000	17550	16950	58603	1011238800	00	0.00	N	2	200
600	20220627	17100	16550	17500	16350	79861	1363340300	00	0.00	N	2	750
601	20220624	16350	15100	16500	15100	114310	1819114800	00	0.00	N	2	1250
602	20220623	15100	16350	16550	15100	246286	3852342700	00	0.00	N	5	-1350
603	20220622	16450	18200	18250	16400	149918	2525957050	00	0.00	N	5	-1600
604	20220621	18050	18000	18400	17650	50549	915884250	00	0.00	N	2	50
605	20220620	18000	19100	19100	17700	89861	1639367200	00	0.00	N	5	-1150
606	20220617	19150	18800	19350	18650	78877	1500490200	00	0.00	N	5	-450
607	20220616	19600	19900	20450	19600	47916	960209950	00	0.00	N	3	0
608	20220615	19600	19950	20250	19550	57299	1134446050	00	0.00	N	5	-500
609	20220614	20100	19400	20250	19250	113721	2235813450	00	0.00	N	3	0
610	20220613	20100	21000	21050	20100	102902	2099854150	00	0.00	N	5	-1400
611	20220610	21500	21300	21650	21250	27288	583702750	00	0.00	N	3	0
612	20220609	21500	21100	21600	20750	60556	1275082200	00	0.00	N	2	200
613	20220608	21300	21650	21850	21150	46413	994270450	00	0.00	N	5	-250
614	20220607	21550	22300	22300	21500	69842	1517866450	00	0.00	N	5	-800
615	20220603	22350	22550	22600	22100	61583	1370587600	00	0.00	N	5	-150
616	20220602	22500	22650	22650	22450	25324	570303950	00	0.00	N	5	-150
617	20220531	22650	22500	22900	22400	36786	833210800	00	0.00	N	3	0
618	20220530	22650	23050	23150	22400	78810	1786680850	00	0.00	N	3	0
619	20220527	22650	22850	22850	22550	51207	1163607700	00	0.00	N	2	200
620	20220526	22450	22650	23000	22400	49193	1115616350	00	0.00	N	5	-100
621	20220525	22550	22350	22800	22150	38930	877641700	00	0.00	N	2	400
622	20220524	22150	22800	22900	22150	48503	1092126400	00	0.00	N	5	-650
623	20220523	22800	22500	23000	22300	65715	1494555400	00	0.00	N	2	400
624	20220520	22400	23100	23100	22300	112737	2549781250	00	0.00	N	5	-600
625	20220519	23000	21600	23150	21550	139292	3161041850	00	0.00	N	2	900
626	20220518	22100	22450	22500	21700	82703	1822705300	00	0.00	N	5	-150
627	20220517	22250	21200	22700	21150	148757	3289280150	00	0.00	N	2	450
628	20220516	21800	21600	22000	21300	28910	624835100	00	0.00	N	2	300