KissMeData/200350/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	17580	17950	18400	17170	518087	9262550850	00	0.00	N	5	-340
3	20241129	17920	17200	18130	16580	647498	11373271030	00	0.00	N	2	930
4	20241128	16990	16770	17400	16580	395960	6731729310	00	0.00	N	2	410
5	20241127	16580	17460	17690	15510	952744	15589185910	00	0.00	N	5	-1230
6	20241126	17810	18130	18750	17660	492120	8953280150	00	0.00	N	5	-780
7	20241125	18590	18640	19340	18130	438597	8201907290	00	0.00	N	5	-50
8	20241122	18640	18150	19500	18110	559275	10534920090	00	0.00	N	2	180
9	20241121	18460	19570	20200	18430	776077	14913601410	00	0.00	N	5	-1310
10	20241120	19770	19360	20800	19100	1805324	36163498230	00	0.00	N	2	730
11	20241119	19040	18530	19900	18160	1675759	32199209790	00	0.00	N	2	740
12	20241118	18300	18120	18470	17840	446984	8130665800	00	0.00	N	2	20
13	20241115	18280	17360	18350	17110	832599	14856576530	00	0.00	N	2	970
14	20241114	17310	16980	17850	16410	925633	16022670260	00	0.00	N	2	900
15	20241113	16410	16650	17430	16310	668618	11270710230	00	0.00	N	5	-520
16	20241112	16930	17520	17540	16610	490220	8309738370	00	0.00	N	5	-590
17	20241111	17520	17470	18100	17260	546706	9642903480	00	0.00	N	5	-80
18	20241108	17600	18850	19140	17210	1147148	20627648360	00	0.00	N	5	-1720
19	20241107	19320	18580	19320	18380	1059324	19982076500	00	0.00	N	2	530
20	20241106	18790	20350	20500	18300	2359103	45086482240	00	0.00	N	5	-1710
21	20241105	20500	20150	21750	19480	7551316	154886941810	00	0.00	N	2	1510
22	20241104	18990	14780	18990	14770	5726747	100036489140	00	0.00	N	1	4380
23	20241101	14610	14090	15490	13870	835028	12400854610	00	0.00	N	2	460
24	20241031	14150	14760	15170	13670	825211	11850148730	00	0.00	N	5	-400
25	20241030	14550	14620	14820	14270	254995	3703555440	00	0.00	N	2	130
26	20241029	14420	13500	14570	13370	360250	5105543230	00	0.00	N	2	940
27	20241028	13480	13280	14100	13230	190041	2595644170	00	0.00	N	2	200
28	20241025	13280	13100	13480	12960	89701	1186302210	00	0.00	N	2	100
29	20241024	13180	12890	13230	12310	134277	1724455340	00	0.00	N	2	280
30	20241023	12900	13740	15540	12830	767234	10794676570	00	0.00	N	5	-1030
31	20241022	13930	14700	14830	13260	312699	4370487090	00	0.00	N	5	-410
32	20241021	14340	13640	14350	13440	921297	12381686800	00	0.00	N	2	840
33	20241018	13500	13180	13660	13100	65989	879980710	00	0.00	N	2	170
34	20241017	13330	13570	13700	13070	69499	927158080	00	0.00	N	2	30
35	20241016	13300	13650	13670	13190	63940	853358970	00	0.00	N	5	-370
36	20241015	13670	14010	14050	13040	182650	2468256420	00	0.00	N	5	-420
37	20241014	14090	13720	14450	13720	225404	3177619210	00	0.00	N	2	290
38	20241011	13800	13870	14040	13720	65427	906820150	00	0.00	N	5	-70
39	20241010	13870	13830	14100	13670	66895	925184260	00	0.00	N	3	0
40	20241008	13870	13350	14400	13350	209376	2925825680	00	0.00	N	2	400
41	20241007	13470	13410	13580	13170	96437	1293835150	00	0.00	N	5	-30
42	20241004	13500	13130	13850	13130	127367	1730231770	00	0.00	N	2	300
43	20241002	13200	12870	13690	12620	138811	1838416190	00	0.00	N	2	70
44	20240930	13130	13750	13900	13130	132763	1779842220	00	0.00	N	5	-620
45	20240927	13750	13250	13860	13160	145544	1979016100	00	0.00	N	2	350
46	20240926	13400	13110	13560	13030	124117	1657267950	00	0.00	N	2	290
47	20240925	13110	13300	13730	12950	333655	4430046390	00	0.00	N	5	-610
48	20240924	13720	12180	14170	12080	1138816	15087998790	00	0.00	N	2	1550
49	20240923	12170	11700	12470	11540	224181	2715693700	00	0.00	N	2	520
50	20240920	11650	12040	12490	11640	257380	3089770170	00	0.00	N	3	0
51	20240919	11650	11930	12720	11050	1178084	14198981660	00	0.00	N	2	1080
52	20240913	10570	10490	10700	10420	24839	263127370	00	0.00	N	5	-10
53	20240912	10580	10410	10590	10290	45555	475136720	00	0.00	N	2	290
54	20240911	10290	10120	10480	10080	50469	516938020	00	0.00	N	2	70
55	20240910	10220	10260	10300	10020	22861	231768980	00	0.00	N	5	-40
56	20240909	10260	9890	10370	9790	54928	552057510	00	0.00	N	2	130
57	20240906	10130	10640	10820	10130	72602	751757740	00	0.00	N	5	-630
58	20240905	10760	10750	10980	10580	41991	449649000	00	0.00	N	5	-80
59	20240904	10840	10580	10980	10420	52326	559810180	00	0.00	N	5	-20
60	20240903	10860	10770	11200	10770	35929	393426770	00	0.00	N	2	100
61	20240902	10760	10920	10970	10740	25454	275189540	00	0.00	N	5	-200
62	20240830	10960	10670	10960	10670	30144	327652580	00	0.00	N	2	210
63	20240829	10750	10890	10900	10600	64133	687984630	00	0.00	N	5	-300
64	20240828	11050	11360	11360	10960	56075	621043490	00	0.00	N	5	-210
65	20240827	11260	11270	11390	11060	51482	574315930	00	0.00	N	2	50
66	20240826	11210	11600	11600	11210	73516	831266020	00	0.00	N	5	-400
67	20240823	11610	11710	11900	11420	67185	785146310	00	0.00	N	5	-270
68	20240822	11880	12080	12100	11040	129842	1508224920	00	0.00	N	3	0
69	20240821	11880	12090	12160	11690	154735	1837438770	00	0.00	N	2	120
70	20240820	11760	10950	11850	10910	138751	1611483910	00	0.00	N	2	680
71	20240819	11080	11700	11700	10660	115921	1310415260	00	0.00	N	5	-510
72	20240816	11590	11550	11700	11400	83607	966488620	00	0.00	N	2	40
73	20240814	11550	11280	11950	11260	222608	2606334670	00	0.00	N	2	190
74	20240813	11360	11420	11590	11110	167376	1890148530	00	0.00	N	5	-240
75	20240812	11600	10780	13000	10720	1570360	19060925900	00	0.00	N	2	1130
76	20240809	10470	10330	10890	10330	38232	403979710	00	0.00	N	2	220
77	20240808	10250	10450	10570	10130	41070	423545800	00	0.00	N	5	-330
78	20240807	10580	10270	10680	10210	64513	678914310	00	0.00	N	2	300
79	20240806	10280	10050	10500	9970	136751	1401197230	00	0.00	N	2	230
80	20240805	10050	11350	11350	9710	162129	1678054260	00	0.00	N	5	-1350
81	20240802	11400	11820	11860	11400	77207	896351650	00	0.00	N	5	-590
82	20240801	11990	11680	12160	11680	65433	784310320	00	0.00	N	2	320
83	20240731	11670	11560	11920	11480	46761	542699020	00	0.00	N	5	-50
84	20240730	11720	12120	12210	11700	70471	837455600	00	0.00	N	5	-360
85	20240729	12080	11770	12940	11770	282041	3499972600	00	0.00	N	2	130
86	20240726	11950	11400	12300	11400	106451	1266394650	00	0.00	N	2	430
87	20240725	11520	11480	12030	11390	125316	1451351010	00	0.00	N	5	-190
88	20240724	11710	13100	13100	11650	301512	3720091860	00	0.00	N	5	-1390
89	20240723	13100	13420	13630	12960	349885	4638636210	00	0.00	N	5	-150
90	20240722	13250	12410	14600	12050	3098941	42483002810	00	0.00	N	2	680
91	20240719	12570	12130	12690	12090	65564	815618530	00	0.00	N	2	330
92	20240718	12240	12340	12350	12000	79278	963943490	00	0.00	N	5	-110
93	20240717	12350	12450	12870	12350	148081	1863247540	00	0.00	N	5	-60
94	20240716	12410	13580	13600	12360	229496	2937231770	00	0.00	N	5	-670
95	20240715	13080	13050	13660	12920	267127	3579122780	00	0.00	N	5	-120
96	20240712	13200	13400	13640	12890	337676	4444783150	00	0.00	N	5	-440
97	20240711	13640	13570	14400	13390	744144	10234909480	00	0.00	N	2	40
98	20240710	13600	11830	14990	11600	3302820	46419410810	00	0.00	N	2	1930
99	20240709	11670	11420	11760	11410	62135	722409500	00	0.00	N	2	240
100	20240708	11430	11280	11600	11030	64742	738485300	00	0.00	N	2	330
101	20240705	11100	11410	11530	11030	83859	942679640	00	0.00	N	5	-310
102	20240704	11410	11680	11750	11320	77602	890069500	00	0.00	N	5	-270
103	20240703	11680	12010	12420	11670	125652	1497574800	00	0.00	N	5	-330
104	20240702	12010	12420	12680	11830	190260	2288421270	00	0.00	N	5	-450
105	20240701	12460	12900	12910	12460	83819	1056888270	00	0.00	N	5	-330
106	20240628	12790	12810	13080	12720	76725	987773590	00	0.00	N	2	110
107	20240627	12680	12740	13000	12680	100996	1289451110	00	0.00	N	5	-170
108	20240626	12850	13590	13850	12710	180909	2368682640	00	0.00	N	5	-760
109	20240625	13610	13400	13710	13090	113350	1529353680	00	0.00	N	3	0
110	20240624	13610	13700	13920	12920	236752	3165368110	00	0.00	N	2	30
111	20240621	13580	14090	14150	13570	256446	3548948120	00	0.00	N	5	-610
112	20240620	14190	14530	15160	14190	318261	4631272620	00	0.00	N	5	-590
113	20240619	14780	14300	15010	14100	501319	7311442350	00	0.00	N	2	450
114	20240618	14330	13680	15700	13570	2357952	35058135050	00	0.00	N	2	650
115	20240617	13680	14720	15650	13680	879741	12941072330	00	0.00	N	5	-900
116	20240614	14580	14700	15100	14410	484219	7154215010	00	0.00	N	5	-170
117	20240613	14750	15350	16220	14750	1160620	18070406730	00	0.00	N	5	-600
118	20240612	15350	15920	17150	15010	2271390	36543118760	00	0.00	N	5	-600
119	20240611	15950	18150	18870	15720	3087676	53332059680	00	0.00	N	5	-730
120	20240610	16680	14000	18150	13850	10409714	174662940930	00	0.00	N	2	2040
121	20240607	14640	13500	15820	12530	7086811	105625741360	00	0.00	N	2	2140
122	20240605	12500	12500	12720	12440	67627	847794620	00	0.00	N	5	-130
123	20240604	12630	12940	12990	12550	81183	1035836910	00	0.00	N	5	-310
124	20240603	12940	12850	13470	12710	147182	1920197430	00	0.00	N	2	90
125	20240531	12850	12720	12990	12620	88472	1129717890	00	0.00	N	2	140
126	20240530	12710	13000	13100	12690	81140	1042425930	00	0.00	N	5	-300
127	20240529	13010	13280	13410	12980	66002	863841080	00	0.00	N	5	-200
128	20240528	13210	14090	14230	12820	318490	4242771120	00	0.00	N	5	-870
129	20240527	14080	14000	14820	13810	204219	2930135360	00	0.00	N	2	90
130	20240524	13990	14230	14550	13900	90586	1286298280	00	0.00	N	5	-460
131	20240523	14450	14310	14590	14110	107698	1553050760	00	0.00	N	2	150
132	20240522	14300	14690	14690	14250	97943	1413838170	00	0.00	N	5	-400
133	20240521	14700	14920	15220	14660	112649	1669929760	00	0.00	N	5	-330
134	20240520	15030	15350	15400	14850	293698	4457122740	00	0.00	N	2	30
135	20240517	15000	15180	15300	14550	206025	3086351040	00	0.00	N	5	-180
136	20240516	15180	14630	15300	14550	465774	6976719010	00	0.00	N	2	760
137	20240514	14420	13020	14970	13010	941936	13599497390	00	0.00	N	2	1440
138	20240513	12980	13010	13050	12730	28469	367392360	00	0.00	N	5	-30
139	20240510	13010	12820	13300	12810	61607	806721450	00	0.00	N	2	200
140	20240509	12810	13250	13250	12790	51991	671084490	00	0.00	N	5	-320
141	20240508	13130	13100	13340	13010	29719	389616070	00	0.00	N	5	-40
142	20240507	13170	13400	13480	13100	64773	860911620	00	0.00	N	5	-130
143	20240503	13300	12460	13430	12460	108350	1414371790	00	0.00	N	2	840
144	20240502	12460	12250	12670	12150	60458	755843080	00	0.00	N	2	210
145	20240430	12250	12250	12420	12180	36580	449283630	00	0.00	N	3	0
146	20240429	12250	11850	12250	11850	42409	512911470	00	0.00	N	2	290
147	20240426	11960	12410	12410	11900	46421	560914010	00	0.00	N	5	-320
148	20240425	12280	12330	12460	12170	30151	369479880	00	0.00	N	5	-110
149	20240424	12390	12360	12420	12160	27631	340650570	00	0.00	N	2	30
150	20240423	12360	12650	12870	12100	74317	922804260	00	0.00	N	5	-240
151	20240422	12600	12640	12940	12430	47626	602796850	00	0.00	N	2	120
152	20240419	12480	13070	13290	12320	84038	1062235790	00	0.00	N	5	-580
153	20240418	13060	12740	13060	12650	48794	632159020	00	0.00	N	2	410
154	20240417	12650	12530	13150	12530	54679	701360930	00	0.00	N	2	50
155	20240416	12600	13010	13170	12540	73844	938622110	00	0.00	N	5	-570
156	20240415	13170	13230	13330	12880	58468	767777560	00	0.00	N	5	-240
157	20240412	13410	12660	13700	12620	182509	2425616290	00	0.00	N	2	760
158	20240411	12650	12500	12870	12300	120625	1510157780	00	0.00	N	5	-450
159	20240409	13100	13090	13320	12890	114946	1503004960	00	0.00	N	2	10
160	20240408	13090	12980	13090	12600	92193	1177819460	00	0.00	N	2	110
161	20240405	12980	12890	13210	12620	104504	1343634610	00	0.00	N	5	-40
162	20240404	13020	13040	13140	12750	114068	1475166200	00	0.00	N	2	20
163	20240403	13000	12950	13080	12660	153593	1973502160	00	0.00	N	5	-100
164	20240402	13100	13670	13670	13020	218720	2889527660	00	0.00	N	5	-700
165	20240401	13800	14900	14900	13800	242001	3407503560	00	0.00	N	5	-860
166	20240329	14660	14600	14990	14310	183221	2671885090	00	0.00	N	2	60
167	20240328	14600	15120	15250	14530	146055	2150065790	00	0.00	N	5	-510
168	20240327	15110	15100	15400	14460	471452	7086512410	00	0.00	N	2	470
169	20240326	14640	14670	14780	14200	217660	3153566750	00	0.00	N	5	-350
170	20240325	14990	14900	15220	14460	280082	4152038660	00	0.00	N	2	40
171	20240322	14950	15230	15430	14420	442621	6571103550	00	0.00	N	5	-500
172	20240321	15450	16500	16540	15150	655961	10302785250	00	0.00	N	5	-1790
173	20240320	17240	16900	17440	16210	661400	11104062380	00	0.00	N	2	880
174	20240319	16360	17150	17300	16360	559259	9357997720	00	0.00	N	5	-1220
175	20240318	17580	18140	19080	17350	1101869	19902102770	00	0.00	N	5	-430
176	20240315	18010	20750	20900	17500	2315111	43035451420	00	0.00	N	5	-2540
177	20240314	20550	22000	24400	19920	11927997	271989720950	00	0.00	N	2	1150
178	20240313	19400	19400	19400	19400	470096	9119862400	00	0.00	N	1	4470
179	20240312	14930	12000	14930	11520	876026	11655557830	00	0.00	N	1	3440
180	20240311	11490	11070	11650	11070	135185	1547099660	00	0.00	N	2	430
181	20240308	11060	10700	11240	10640	101438	1125254700	00	0.00	N	2	420
182	20240307	10640	10070	10640	10070	45564	475584360	00	0.00	N	2	500
183	20240306	10140	10400	10480	9900	32668	333448330	00	0.00	N	5	-290
184	20240305	10430	10750	10920	10380	33751	353549030	00	0.00	N	5	-320
185	20240304	10750	10500	10810	10400	27833	296505220	00	0.00	N	2	220
186	20240229	10530	10760	10760	10430	45406	479251680	00	0.00	N	5	-320
187	20240228	10850	10040	11200	10040	243986	2636133470	00	0.00	N	2	820
188	20240227	10030	10190	10190	9970	31325	313772410	00	0.00	N	3	0
189	20240226	10030	10250	10250	9980	12646	127333850	00	0.00	N	5	-120
190	20240223	10150	9920	10580	9920	27844	281509210	00	0.00	N	2	150
191	20240222	10000	10130	10160	9960	22216	222372050	00	0.00	N	5	-120
192	20240221	10120	10250	10250	10020	22032	223044030	00	0.00	N	5	-120
193	20240220	10240	10040	10290	10030	18930	192600770	00	0.00	N	2	200
194	20240219	10040	10000	10200	9940	31098	313797110	00	0.00	N	2	90
195	20240216	9950	9920	10010	9870	22085	218951460	00	0.00	N	5	-10
196	20240215	9960	10000	10000	9740	15741	156096340	00	0.00	N	2	60
197	20240214	9900	9620	10040	9620	19991	197939980	00	0.00	N	2	100
198	20240213	9800	9840	9970	9750	22763	223297970	00	0.00	N	5	-40
199	20240208	9840	9940	9970	9820	12136	120078160	00	0.00	N	5	-100
200	20240207	9940	9930	10010	9920	14407	143132730	00	0.00	N	2	20
201	20240206	9920	10000	10000	9880	17429	172731690	00	0.00	N	5	-80
202	20240205	10000	9980	10130	9900	6113	60938350	00	0.00	N	5	-80
203	20240202	10080	9930	10140	9930	12927	129965200	00	0.00	N	2	160
204	20240201	9920	9730	9920	9600	30515	296044790	00	0.00	N	2	190
205	20240131	9730	9780	9920	9630	30262	295673960	00	0.00	N	5	-60
206	20240130	9790	9930	10300	9750	36388	360573820	00	0.00	N	5	-140
207	20240129	9930	10200	10400	9930	41914	420761150	00	0.00	N	5	-370
208	20240126	10300	10400	10500	10200	28359	293837360	00	0.00	N	5	-100
209	20240125	10400	10490	10500	10170	45701	471884140	00	0.00	N	5	-20
210	20240124	10420	10510	11400	10240	512288	5600858060	00	0.00	N	2	300
211	20240123	10120	9900	10200	9900	23407	236068990	00	0.00	N	2	150
212	20240122	9970	9850	10100	9340	28793	284688950	00	0.00	N	2	130
213	20240119	9840	9800	10180	9800	32038	320627490	00	0.00	N	2	60
214	20240118	9780	9750	9940	9640	22403	219155950	00	0.00	N	3	0
215	20240117	9780	10130	10160	9670	59284	583342950	00	0.00	N	5	-350
216	20240116	10130	10240	10420	10050	29688	301553020	00	0.00	N	5	-300
217	20240115	10430	10700	10700	10110	38119	392086190	00	0.00	N	3	0
218	20240112	10430	10600	10750	10240	53197	554773970	00	0.00	N	5	-180
219	20240111	10610	10710	10820	10610	27121	290370620	00	0.00	N	5	-100
220	20240110	10710	11100	11120	10700	43434	468610020	00	0.00	N	5	-350
221	20240109	11060	10840	11110	10810	56981	626254510	00	0.00	N	2	230
222	20240108	10830	10870	11050	10750	66703	727003670	00	0.00	N	2	50
223	20240105	10780	10900	11110	10690	35914	390341650	00	0.00	N	5	-90
224	20240104	10870	11490	11490	10590	101965	1127738660	00	0.00	N	5	-630
225	20240103	11500	11380	11740	11360	91114	1057690380	00	0.00	N	5	-10
226	20240102	11510	11680	11780	11400	121920	1412945370	00	0.00	N	2	250
227	20231228	11260	11200	11350	11150	58475	659674330	00	0.00	N	2	10
228	20231227	11250	11090	11330	11090	34163	383626830	00	0.00	N	2	110
229	20231226	11140	11600	11600	11140	92903	1049247680	00	0.00	N	5	-590
230	20231222	11730	11900	12050	11630	75349	888753630	00	0.00	N	5	-140
231	20231221	11870	12000	12180	11820	87039	1037971940	00	0.00	N	5	-250
232	20231220	12120	12150	12300	12020	101823	1234768930	00	0.00	N	5	-60
233	20231219	12180	12450	12530	12010	117935	1439132950	00	0.00	N	5	-420
234	20231218	12600	12230	12750	12230	141076	1767752310	00	0.00	N	2	280
235	20231215	12320	12310	12610	12220	128797	1596516660	00	0.00	N	5	-80
236	20231214	12400	13100	13290	12400	290943	3698323050	00	0.00	N	5	-710
237	20231213	13110	13420	13600	12880	362620	4795686870	00	0.00	N	5	-350
238	20231212	13460	14560	15050	13460	968162	13547647980	00	0.00	N	5	-1570
239	20231211	15030	12500	15130	11810	3840155	53435684750	00	0.00	N	2	3340
240	20231208	11690	11340	11770	11010	58338	672537140	00	0.00	N	2	310
241	20231207	11380	11480	11790	11300	41453	477464510	00	0.00	N	5	-10
242	20231206	11390	11160	11590	11140	59055	672889990	00	0.00	N	2	220
243	20231205	11170	11350	11580	10990	35547	399345460	00	0.00	N	5	-280
244	20231204	11450	11680	11680	11000	28920	333088270	00	0.00	N	5	-200
245	20231201	11650	10880	11650	10870	61989	704546960	00	0.00	N	2	740
246	20231130	10910	10510	10960	10510	21111	227935460	00	0.00	N	2	360
247	20231129	10550	10830	10900	10510	25415	270727620	00	0.00	N	5	-270
248	20231128	10820	11150	11150	10790	23468	255309420	00	0.00	N	5	-190
249	20231127	11010	11180	11440	11000	46379	517848900	00	0.00	N	5	-320
250	20231124	11330	11300	11580	11210	32286	369336080	00	0.00	N	5	-60
251	20231123	11390	11220	11480	11100	33947	385268800	00	0.00	N	2	200
252	20231122	11190	11400	11400	11000	26504	294645050	00	0.00	N	5	-110
253	20231121	11300	10990	11350	10990	40906	458545840	00	0.00	N	2	310
254	20231120	10990	10800	11250	10790	27052	298105140	00	0.00	N	2	120
255	20231117	10870	11210	11380	10770	49581	546741610	00	0.00	N	5	-350
256	20231116	11220	10300	11500	10300	111441	1234913640	00	0.00	N	2	850
257	20231115	10370	10250	10590	10150	30563	316268310	00	0.00	N	2	260
258	20231114	10110	10000	10360	10000	34889	354054140	00	0.00	N	3	0
259	20231113	10110	10420	10650	10000	37079	378710080	00	0.00	N	5	-410
260	20231110	10520	10830	10830	10360	23568	248184990	00	0.00	N	5	-420
261	20231109	10940	10850	11150	10620	39210	427493510	00	0.00	N	2	50
262	20231108	10890	10110	11550	10110	352569	3880429510	00	0.00	N	2	790
263	20231107	10100	10560	10560	9960	16341	166054180	00	0.00	N	5	-330
264	20231106	10430	10430	10460	10240	21993	227205660	00	0.00	N	2	190
265	20231103	10240	10450	10450	10120	11540	118549070	00	0.00	N	2	40
266	20231102	10200	9890	10380	9850	36950	376981620	00	0.00	N	2	350
267	20231101	9850	9530	10920	9510	262141	2685323860	00	0.00	N	2	350
268	20231031	9500	9540	10050	9450	13962	135074220	00	0.00	N	5	-40
269	20231030	9540	9520	9690	9430	16760	159643330	00	0.00	N	2	20
270	20231027	9520	9480	9830	9480	11820	113948430	00	0.00	N	3	0
271	20231026	9520	9820	10000	9490	22467	216330860	00	0.00	N	5	-560
272	20231025	10080	10210	10480	9910	13703	140798410	00	0.00	N	5	-200
273	20231024	10280	9800	10400	9450	25487	254186330	00	0.00	N	2	480
274	20231023	9800	9600	10100	9600	20193	198930930	00	0.00	N	5	-100
275	20231020	9900	10000	10100	9750	31706	313636830	00	0.00	N	5	-330
276	20231019	10230	10500	10650	10010	35129	360785810	00	0.00	N	5	-450
277	20231018	10680	10770	10930	10390	26276	278167020	00	0.00	N	5	-90
278	20231017	10770	11100	11490	10750	22403	245228520	00	0.00	N	5	-220
279	20231016	10990	11000	11220	10800	20056	219311530	00	0.00	N	5	-150
280	20231013	11140	11540	11540	11050	14319	160923350	00	0.00	N	5	-410
281	20231012	11550	10990	11620	10990	23523	267634070	00	0.00	N	2	560
282	20231011	10990	10740	11200	10740	23122	254572640	00	0.00	N	2	260
283	20231010	10730	10800	11300	10690	18947	208183650	00	0.00	N	2	130
284	20231006	10600	10300	11140	10300	20765	223350290	00	0.00	N	2	100
285	20231005	10500	10660	11000	10500	36402	384952960	00	0.00	N	5	-240
286	20231004	10740	10820	11080	10600	33166	356398150	00	0.00	N	5	-570
287	20230927	11310	10900	11470	10750	16573	183264460	00	0.00	N	2	120
288	20230926	11190	11150	11400	10910	22358	248340930	00	0.00	N	5	-180
289	20230925	11370	11430	11640	11070	43977	499500660	00	0.00	N	5	-310
290	20230922	11680	11560	11900	11360	14621	170041700	00	0.00	N	2	10
291	20230921	11670	12000	12140	11670	40533	478572410	00	0.00	N	5	-530
292	20230920	12200	12160	12450	12110	29647	361694140	00	0.00	N	5	-140
293	20230919	12340	12440	12550	12220	19073	234789320	00	0.00	N	5	-200
294	20230918	12540	12740	12910	12500	20014	252006060	00	0.00	N	5	-280
295	20230915	12820	12430	12990	12430	16547	211416350	00	0.00	N	2	310
296	20230914	12510	12600	12760	12440	39281	494353900	00	0.00	N	5	-90
297	20230913	12600	12720	12840	12330	34905	439035870	00	0.00	N	5	-270
298	20230912	12870	12800	13280	12800	26742	348966720	00	0.00	N	2	90
299	20230911	12780	12770	12940	12760	16902	216511660	00	0.00	N	2	10
300	20230908	12770	12750	12950	12600	32655	415101130	00	0.00	N	2	20
301	20230907	12750	13190	13190	12750	48388	624998040	00	0.00	N	5	-510
302	20230906	13260	13320	13430	13090	32058	423921050	00	0.00	N	5	-90
303	20230905	13350	13320	13500	13300	22347	299012160	00	0.00	N	5	-120
304	20230904	13470	13810	13810	13410	24127	325985260	00	0.00	N	5	-90
305	20230901	13560	13500	13740	13400	30490	413495440	00	0.00	N	5	-40
306	20230831	13600	14150	14150	13520	26123	360473040	00	0.00	N	5	-280
307	20230830	13880	13760	14050	13760	21958	305915840	00	0.00	N	2	120
308	20230829	13760	13500	14100	13500	36193	503890210	00	0.00	N	2	260
309	20230828	13500	13310	13670	13200	35541	478557140	00	0.00	N	2	250
310	20230825	13250	13510	13750	13200	33013	442620550	00	0.00	N	5	-520
311	20230824	13770	13630	13910	13630	30837	423339710	00	0.00	N	2	140
312	20230823	13630	13800	14250	13570	33425	458805230	00	0.00	N	5	-240
313	20230822	13870	14010	14560	13830	53552	755121780	00	0.00	N	5	-250
314	20230821	14120	13940	14380	13930	26171	369890280	00	0.00	N	3	0
315	20230818	14120	14220	14390	13970	38234	540625420	00	0.00	N	5	-500
316	20230817	14620	14050	14650	13790	52121	734534570	00	0.00	N	2	240
317	20230816	14380	15080	15080	14330	62133	908645990	00	0.00	N	5	-850
318	20230814	15230	15150	15450	14860	33684	512677070	00	0.00	N	2	180
319	20230811	15050	15350	15350	14780	50261	756938890	00	0.00	N	5	-510
320	20230810	15560	14650	15700	14500	85929	1309903480	00	0.00	N	2	910
321	20230809	14650	14360	14670	14180	15776	229605380	00	0.00	N	2	150
322	20230808	14500	14920	14990	14360	35120	511283830	00	0.00	N	5	-330
323	20230807	14830	14930	15060	14350	26238	389875600	00	0.00	N	2	30
324	20230804	14800	14200	14840	14100	31200	454813290	00	0.00	N	2	520
325	20230803	14280	14450	14500	14000	30483	434592670	00	0.00	N	5	-240
326	20230802	14520	15100	15150	14440	59590	878409120	00	0.00	N	5	-540
327	20230801	15060	14750	15200	14750	35717	536963310	00	0.00	N	2	230
328	20230731	14830	14760	14970	14560	42861	632105630	00	0.00	N	2	70
329	20230728	14760	14380	14950	14380	56308	827978950	00	0.00	N	2	240
330	20230727	14520	13700	14720	13700	63071	907783870	00	0.00	N	2	710
331	20230726	13810	14640	15300	13520	140007	1965361600	00	0.00	N	5	-1010
332	20230725	14820	15100	15490	14820	83002	1255164620	00	0.00	N	5	-250
333	20230724	15070	15820	15870	15010	80535	1229912330	00	0.00	N	5	-930
334	20230721	16000	15950	16200	15850	36037	575061090	00	0.00	N	5	-50
335	20230720	16050	15700	16180	15700	33963	541326510	00	0.00	N	2	100
336	20230719	15950	16100	16290	15650	93658	1489884540	00	0.00	N	5	-200
337	20230718	16150	16650	16700	16150	70581	1152102270	00	0.00	N	5	-530
338	20230717	16680	16750	16910	16460	82352	1368584710	00	0.00	N	5	-60
339	20230714	16740	17210	17240	16740	47849	807310820	00	0.00	N	5	-460
340	20230713	17200	16880	17470	16880	48073	828866410	00	0.00	N	2	340
341	20230712	16860	17320	17320	16470	116069	1940278400	00	0.00	N	5	-330
342	20230711	17190	17420	17620	16900	111032	1909255440	00	0.00	N	5	-220
343	20230710	17410	17290	17710	17290	48396	845963470	00	0.00	N	5	-30
344	20230707	17440	17860	18200	17260	159910	2862313510	00	0.00	N	5	-560
345	20230706	18000	18500	18750	17930	84901	1552950620	00	0.00	N	5	-750
346	20230705	18750	18820	18980	18450	74661	1393401090	00	0.00	N	5	-40
347	20230704	18790	19690	19690	18730	111454	2130777040	00	0.00	N	5	-930
348	20230703	19720	20500	20800	19680	108512	2170473450	00	0.00	N	5	-380
349	20230630	20100	19910	21050	19870	69585	1421615470	00	0.00	N	3	0
350	20230629	20100	20500	20550	19850	45009	902475690	00	0.00	N	5	-100
351	20230628	20200	19450	20550	19400	69529	1394243330	00	0.00	N	2	700
352	20230627	19500	19680	19680	19120	57129	1106333180	00	0.00	N	5	-180
353	20230626	19680	20100	20100	19480	54886	1079385840	00	0.00	N	5	-210
354	20230623	19890	20400	20600	19750	90419	1806805160	00	0.00	N	5	-510
355	20230622	20400	20850	21000	20200	76565	1573990950	00	0.00	N	5	-550
356	20230621	20950	21550	21800	20800	89479	1893984900	00	0.00	N	5	-850
357	20230620	21800	21900	22500	21100	110084	2395259200	00	0.00	N	5	-300
358	20230619	22100	22750	22850	21700	109749	2431447850	00	0.00	N	5	-950
359	20230616	23050	22350	23350	21400	158239	3605364700	00	0.00	N	2	950
360	20230615	22100	22550	22650	21400	93124	2048344950	00	0.00	N	5	-150
361	20230614	22250	23800	24000	21900	271939	6156370500	00	0.00	N	5	-1550
362	20230613	23800	24800	24800	23550	157180	3779627100	00	0.00	N	5	-950
363	20230612	24750	25150	25250	24250	99757	2461192850	00	0.00	N	5	-400
364	20230609	25150	25050	25350	24550	167515	4181200150	00	0.00	N	2	100
365	20230608	25050	23450	25300	22750	365300	8974677150	00	0.00	N	2	1550
366	20230607	23500	23700	23800	23250	78729	1849715500	00	0.00	N	5	-200
367	20230605	23700	23550	24200	22900	112984	2672952600	00	0.00	N	2	50
368	20230602	23650	23950	24450	23600	153260	3667635700	00	0.00	N	5	-500
369	20230601	24150	22900	24550	22750	513766	12378297550	00	0.00	N	2	1550
370	20230531	22600	22500	22950	22250	112979	2549635450	00	0.00	N	5	-200
371	20230530	22800	23150	23550	22500	173519	3987575800	00	0.00	N	5	-400
372	20230526	23200	21750	24250	21400	679540	15858274800	00	0.00	N	2	1450
373	20230525	21750	21450	22250	21300	83140	1806708300	00	0.00	N	2	50
374	20230524	21700	21500	22350	21050	117934	2579703650	00	0.00	N	2	350
375	20230523	21350	21900	22050	21000	154914	3314322100	00	0.00	N	5	-550
376	20230522	21900	22100	22500	21200	143577	3125479150	00	0.00	N	5	-600
377	20230519	22500	21400	22650	21200	299460	6633695750	00	0.00	N	2	1100
378	20230518	21400	23750	25000	19990	1162637	26400858200	00	0.00	N	5	-2250
379	20230517	23650	22450	23650	21900	437832	10104516250	00	0.00	N	2	1350
380	20230516	22300	20750	22350	20550	326546	7087180200	00	0.00	N	2	1550
381	20230515	20750	21450	21550	20450	137189	2869809000	00	0.00	N	5	-1050
382	20230512	21800	21650	22100	21250	212850	4616233250	00	0.00	N	3	0
383	20230511	21800	20100	22400	20050	730646	15868732450	00	0.00	N	2	1880
384	20230510	19920	19350	20400	19170	122515	2440437060	00	0.00	N	2	640
385	20230509	19280	18860	19290	18850	36552	697407520	00	0.00	N	2	230
386	20230508	19050	19180	19180	18930	31437	598318410	00	0.00	N	2	100
387	20230504	18950	19010	19260	18890	23145	438894550	00	0.00	N	5	-50
388	20230503	19000	18770	19330	18770	35326	674961800	00	0.00	N	5	-120
389	20230502	19120	18500	19200	18500	48368	917217000	00	0.00	N	2	370
390	20230428	18750	18700	19060	18700	43396	814987280	00	0.00	N	5	-50
391	20230427	18800	18520	19080	18450	51263	959415100	00	0.00	N	2	110
392	20230426	18690	18500	19100	18420	51441	963604830	00	0.00	N	5	-170
393	20230425	18860	20050	20600	18820	206861	4054802160	00	0.00	N	5	-430
394	20230424	19290	19860	19860	19130	54300	1050051860	00	0.00	N	5	-150
395	20230421	19440	19830	19940	19200	109112	2134393770	00	0.00	N	5	-470
396	20230420	19910	21100	21350	19900	298911	6080833780	00	0.00	N	5	-1140
397	20230419	21050	19880	21150	19650	327084	6800655710	00	0.00	N	2	1200
398	20230418	19850	19360	20050	19040	197952	3883593210	00	0.00	N	2	490
399	20230417	19360	19440	19490	19170	62105	1203564200	00	0.00	N	2	20
400	20230414	19340	19150	19570	19100	113767	2203240500	00	0.00	N	2	280
401	20230413	19060	18590	19060	18280	60018	1121308720	00	0.00	N	2	470
402	20230412	18590	18570	18810	18300	52756	976465040	00	0.00	N	2	20
403	20230411	18570	18300	18690	18100	53597	990464260	00	0.00	N	2	270
404	20230410	18300	18900	18900	18240	87166	1606367180	00	0.00	N	5	-580
405	20230407	18880	18820	19070	18820	50766	959737990	00	0.00	N	5	-130
406	20230406	19010	19100	19250	18810	53066	1005164760	00	0.00	N	5	-40
407	20230405	19050	19080	19230	18960	37643	718057160	00	0.00	N	2	90
408	20230404	18960	19000	19290	18770	67238	1275215450	00	0.00	N	2	20
409	20230403	18940	19050	19320	18940	64608	1234597770	00	0.00	N	5	-180
410	20230331	19120	19550	19660	19070	70461	1354751820	00	0.00	N	5	-430
411	20230330	19550	20150	20200	19490	103858	2041779550	00	0.00	N	5	-600
412	20230329	20150	20200	20500	19980	135944	2740321620	00	0.00	N	3	0
413	20230328	20150	19120	21000	18980	411346	8230255600	00	0.00	N	2	1030
414	20230327	19120	19510	19670	18860	76320	1454978390	00	0.00	N	5	-480
415	20230324	19600	18810	19700	18810	116601	2258026310	00	0.00	N	2	930
416	20230323	18670	19000	19160	18630	82694	1560831250	00	0.00	N	5	-550
417	20230322	19220	19100	19350	18890	86007	1644945470	00	0.00	N	2	170
418	20230321	19050	19300	19630	18790	104170	1985257410	00	0.00	N	5	-180
419	20230320	19230	19070	19590	19070	60467	1166993970	00	0.00	N	2	10
420	20230317	19220	18650	19430	18590	114380	2193476020	00	0.00	N	2	740
421	20230316	18480	18910	19010	18220	125563	2322311670	00	0.00	N	5	-540
422	20230315	19020	19300	19610	18970	127018	2444768960	00	0.00	N	2	10
423	20230314	19010	20700	21000	19000	247288	4851079860	00	0.00	N	5	-1740
424	20230313	20750	21350	21550	20300	183337	3817995900	00	0.00	N	5	-1100
425	20230310	21850	21950	22800	21700	221115	4908041650	00	0.00	N	5	-350
426	20230309	22200	21350	22850	20700	364688	8026692950	00	0.00	N	2	850
427	20230308	21350	22000	22100	20950	333990	7166099300	00	0.00	N	5	-1450
428	20230307	22800	22250	23000	21900	492961	11119861800	00	0.00	N	2	1150
429	20230306	21650	22000	22000	21250	219833	4755291850	00	0.00	N	3	0
430	20230303	21650	20200	21750	20000	573280	12142065050	00	0.00	N	2	1650
431	20230302	20000	19970	20200	19750	98280	1961864410	00	0.00	N	2	170
432	20230228	19830	19660	20250	19660	80690	1606446590	00	0.00	N	2	170
433	20230227	19660	19840	19960	19450	78223	1542863110	00	0.00	N	5	-180
434	20230224	19840	19990	20100	19560	196497	3906787710	00	0.00	N	2	470
435	20230223	19370	19200	20000	19000	133289	2594233020	00	0.00	N	2	320
436	20230222	19050	19100	19310	19020	84912	1626198320	00	0.00	N	5	-490
437	20230221	19540	19400	19760	19380	70556	1381480570	00	0.00	N	2	20
438	20230220	19520	19270	19600	19130	55998	1086692800	00	0.00	N	2	380
439	20230217	19140	19140	19310	19120	83014	1590724200	00	0.00	N	5	-290
440	20230216	19430	19670	19670	19330	93428	1821756040	00	0.00	N	2	90
441	20230215	19340	19930	20500	19260	195122	3817345400	00	0.00	N	5	-710
442	20230214	20050	19850	20150	19780	127322	2544049590	00	0.00	N	2	280
443	20230213	19770	19850	19980	19160	176974	3457023820	00	0.00	N	5	-30
444	20230210	19800	21100	21100	19730	512063	10275101930	00	0.00	N	5	-1300
445	20230209	21100	21050	21450	21050	87066	1842276350	00	0.00	N	5	-100
446	20230208	21200	21400	21400	21100	91215	1934116100	00	0.00	N	5	-200
447	20230207	21400	21150	21450	21100	98101	2091283350	00	0.00	N	2	350
448	20230206	21050	21900	21900	21050	193671	4127290250	00	0.00	N	5	-950
449	20230203	22000	22500	22550	21800	160965	3547770250	00	0.00	N	5	-400
450	20230202	22400	21600	22500	21600	481892	10641983900	00	0.00	N	2	1400
451	20230201	21000	21050	21500	20850	158620	3348385050	00	0.00	N	5	-50
452	20230131	21050	21100	21500	20500	147705	3117302600	00	0.00	N	5	-300
453	20230130	21350	22100	22300	21200	229546	4970549950	00	0.00	N	5	-750
454	20230127	22100	22400	22450	21950	246483	5465001950	00	0.00	N	5	-300
455	20230126	22400	22550	22900	22150	302974	6814653200	00	0.00	N	5	-300
456	20230125	22700	23300	23350	22600	340361	7786422100	00	0.00	N	5	-950
457	20230120	23650	24600	25100	23650	767974	18643173400	00	0.00	N	5	-300
458	20230119	23950	23150	24150	22900	1105311	26225025450	00	0.00	N	2	1300
459	20230118	22650	24350	24500	22650	890446	20918308000	00	0.00	N	5	-2250
460	20230117	24900	24550	26350	23400	7155903	179411149600	00	0.00	N	2	3000
461	20230116	21900	21500	22200	21100	345913	7613544800	00	0.00	N	2	550
462	20230113	21350	21550	21900	21150	258213	5554878400	00	0.00	N	2	100
463	20230112	21250	21150	21800	21050	243386	5205046900	00	0.00	N	2	350
464	20230111	20900	20800	21150	20600	144746	3024529600	00	0.00	N	2	100
465	20230110	20800	21000	21200	20700	172426	3608780550	00	0.00	N	5	-250
466	20230109	21050	21050	21300	20850	173810	3653996050	00	0.00	N	2	100
467	20230106	20950	21950	22300	20900	579765	12496693850	00	0.00	N	5	-850
468	20230105	21800	22150	24350	21600	2223579	51310230600	00	0.00	N	2	500
469	20230104	21300	20650	21400	20450	226391	4742643050	00	0.00	N	2	650
470	20230103	20650	20700	21150	20200	194833	4044581950	00	0.00	N	5	-150
471	20230102	20800	21050	21400	20500	184149	3844842000	00	0.00	N	5	-400
472	20221229	21200	22050	22750	20900	355272	7748685550	00	0.00	N	5	-950
473	20221228	22150	22000	22750	22000	219861	4900879850	00	0.00	N	5	-150
474	20221227	22300	23150	23350	22250	292238	6633424700	00	0.00	N	5	-250
475	20221226	22550	23300	23500	22500	394121	9014019650	00	0.00	N	5	-1150
476	20221223	23700	24900	25100	23600	575948	13869203000	00	0.00	N	5	-1700
477	20221222	25400	26800	26800	25100	463067	11906542850	00	0.00	N	5	-1450
478	20221221	26850	27050	28200	26650	545910	14867895950	00	0.00	N	2	200
479	20221220	26650	27050	28300	26250	879780	24040934600	00	0.00	N	2	100
480	20221219	26550	26700	27800	26450	606276	16521419700	00	0.00	N	5	-150
481	20221216	26700	26100	27800	25850	600396	16145338650	00	0.00	N	5	-350
482	20221215	27050	27450	29200	26900	1164088	32590414900	00	0.00	N	5	-200
483	20221214	27250	27750	27950	26500	971969	26376054900	00	0.00	N	5	-1350
484	20221213	28600	31750	31900	28600	1016989	30325191450	00	0.00	N	5	-3550
485	20221212	32150	31850	33450	30100	2411673	76812911900	00	0.00	N	2	450
486	20221209	31700	30050	31900	29800	859115	26661674950	00	0.00	N	2	1950
487	20221208	29750	30850	30900	29100	363678	10803116100	00	0.00	N	5	-750
488	20221207	30500	29450	30850	29050	534441	16075737600	00	0.00	N	2	950
489	20221206	29550	30400	30650	29150	470603	13908847900	00	0.00	N	5	-1550
490	20221205	31100	32850	33400	30100	1152018	36126434250	00	0.00	N	5	-2650
491	20221202	33750	32550	33750	31500	1182136	38834689100	00	0.00	N	2	1400
492	20221201	32350	32700	33800	31950	1138683	37372726450	00	0.00	N	5	-300
493	20221130	32650	31450	33300	31350	1225686	39793148300	00	0.00	N	2	100
494	20221129	32550	34050	34150	31450	1634065	52719780750	00	0.00	N	5	-2250
495	20221128	34800	38900	39600	33900	2457475	88353238950	00	0.00	N	5	-3600
496	20221125	38400	37100	39450	35750	5410181	203952083450	00	0.00	N	2	450
497	20221124	37950	29050	37950	28700	7923323	272131941500	00	0.00	N	1	8750
498	20221123	29200	28800	29950	28000	2124935	61552976750	00	0.00	N	2	550
499	20221122	28650	27650	28700	26900	3034192	84195958950	00	0.00	N	2	1450
500	20221121	27200	24750	27800	24700	7722530	205196170300	00	0.00	N	2	3900
501	20221118	23300	23150	23850	22850	577702	13486237600	00	0.00	N	2	400
502	20221117	22900	23300	23600	22350	162846	3733527150	00	0.00	N	5	-100
503	20221116	23000	23500	24100	22750	222490	5227614400	00	0.00	N	5	-450
504	20221115	23450	23050	23750	22900	150227	3505200050	00	0.00	N	2	250
505	20221114	23200	23250	23350	22550	122629	2819490900	00	0.00	N	5	-50
506	20221111	23250	23400	23600	22750	109729	2538089250	00	0.00	N	2	300
507	20221110	22950	22600	23200	22100	113639	2577370150	00	0.00	N	3	0
508	20221109	22950	24000	24000	22800	210188	4876433500	00	0.00	N	5	-1100
509	20221108	24050	23150	24500	22450	425918	10088267850	00	0.00	N	2	1400
510	20221107	22650	21900	22950	21750	195085	4392292450	00	0.00	N	2	1100
511	20221104	21550	21500	22300	21050	149121	3239701600	00	0.00	N	2	150
512	20221103	21400	20100	21400	20000	57220	1195233850	00	0.00	N	2	900
513	20221102	20500	20400	20550	20050	29309	595673050	00	0.00	N	2	50
514	20221101	20450	20650	20850	19900	56998	1153875950	00	0.00	N	2	50
515	20221031	20400	20600	21450	20300	129512	2709179500	00	0.00	N	2	150
516	20221028	20250	19700	20250	19500	33274	664621950	00	0.00	N	2	550
517	20221027	19700	19050	19850	19050	34095	666876450	00	0.00	N	2	650
518	20221026	19050	19300	19750	18900	44468	860641050	00	0.00	N	5	-250
519	20221025	19300	19300	19600	18800	38574	739896300	00	0.00	N	3	0
520	20221024	19300	19850	20250	19100	46610	915126600	00	0.00	N	5	-150
521	20221021	19450	19500	20150	19250	52228	1026825900	00	0.00	N	5	-150
522	20221020	19600	20750	21250	19200	165064	3273812200	00	0.00	N	5	-1200
523	20221019	20800	21550	22450	20800	430223	9310173800	00	0.00	N	2	200
524	20221018	20600	20950	20950	20200	106420	2179566050	00	0.00	N	2	300
525	20221017	20300	19900	20900	19650	50267	1015386000	00	0.00	N	2	100
526	20221014	20200	20600	20600	19850	54625	1101874350	00	0.00	N	2	500
527	20221013	19700	19800	20600	19550	51288	1023767700	00	0.00	N	5	-300
528	20221012	20000	18650	20250	18300	54274	1050513650	00	0.00	N	2	1350
529	20221011	18650	19800	20000	18550	54645	1039055350	00	0.00	N	5	-1650
530	20221007	20300	20000	20500	19750	27907	565314250	00	0.00	N	2	300
531	20221006	20000	19550	20850	19550	86554	1749617150	00	0.00	N	2	450
532	20221005	19550	19700	19800	19100	28966	563918900	00	0.00	N	3	0
533	20221004	19550	19300	19750	19100	31189	607934100	00	0.00	N	2	500
534	20220930	19050	18350	19300	18000	40015	748802750	00	0.00	N	2	700
535	20220929	18350	18000	19350	18000	87502	1647476150	00	0.00	N	2	700
536	20220928	17650	18850	19200	17000	77453	1378980400	00	0.00	N	5	-1200
537	20220927	18850	18800	19300	18500	38404	724399250	00	0.00	N	2	100
538	20220926	18750	19400	19900	18700	87998	1689868700	00	0.00	N	5	-1200
539	20220923	19950	20700	21000	19550	59339	1201872100	00	0.00	N	5	-800
540	20220922	20750	19900	20950	19700	115780	2374675850	00	0.00	N	2	750
541	20220921	20000	19600	20350	19250	37931	753697400	00	0.00	N	2	150
542	20220920	19850	19900	20250	19800	20222	405191200	00	0.00	N	2	50
543	20220919	19800	20000	20350	19500	37872	751962350	00	0.00	N	5	-300
544	20220916	20100	20150	20250	19600	36518	729909400	00	0.00	N	5	-50
545	20220915	20150	20000	20150	19650	33625	668394650	00	0.00	N	2	550
546	20220914	19600	19150	19850	19100	20466	398963400	00	0.00	N	5	-350
547	20220913	19950	19700	20250	19550	66304	1322545950	00	0.00	N	2	650
548	20220908	19300	18950	19500	18950	33520	647073550	00	0.00	N	2	550
549	20220907	18750	18800	19050	18650	21900	412470650	00	0.00	N	5	-300
550	20220906	19050	19150	19300	18650	34211	646890050	00	0.00	N	2	50
551	20220905	19000	19200	19200	18350	65332	1220130450	00	0.00	N	5	-100
552	20220902	19100	19350	19700	18650	73501	1399413050	00	0.00	N	5	-150
553	20220901	19250	19550	19800	19000	57306	1111230550	00	0.00	N	5	-600
554	20220831	19850	19500	20000	19300	84093	1653815050	00	0.00	N	2	300
555	20220830	19550	18800	19650	18800	65972	1273315050	00	0.00	N	2	800
556	20220829	18750	18850	19250	18400	72375	1357390100	00	0.00	N	5	-900
557	20220826	19650	19550	20250	19550	59692	1186735350	00	0.00	N	5	-100
558	20220825	19750	18450	20050	18450	99069	1932214450	00	0.00	N	2	1200
559	20220824	18550	18600	18900	18350	29500	548803600	00	0.00	N	3	0
560	20220823	18550	18650	19100	18350	71566	1332283650	00	0.00	N	5	-500
561	20220822	19050	20300	20300	18800	115971	2243162200	00	0.00	N	5	-1450
562	20220819	20500	19600	20500	19400	72550	1459377250	00	0.00	N	2	850
563	20220818	19650	19850	19900	19200	49403	961776300	00	0.00	N	5	-200
564	20220817	19850	20400	20500	19500	42801	851172250	00	0.00	N	5	-300
565	20220816	20150	20800	21150	20100	63053	1287239800	00	0.00	N	5	-650
566	20220812	20800	21100	21750	20600	52985	1114364250	00	0.00	N	5	-400
567	20220811	21200	21350	22200	21100	130309	2819104800	00	0.00	N	2	200
568	20220810	21000	21300	22050	20750	159390	3418278550	00	0.00	N	5	-500
569	20220809	21500	20550	21850	19900	279751	5919832100	00	0.00	N	2	1150
570	20220808	20350	19500	20650	18900	143339	2866186500	00	0.00	N	2	850
571	20220805	19500	19700	19950	19450	33352	655883300	00	0.00	N	5	-100
572	20220804	19600	20000	20300	19450	76744	1523843250	00	0.00	N	5	-200
573	20220803	19800	18850	19850	18650	99236	1926846400	00	0.00	N	2	1150
574	20220802	18650	19050	19350	18500	67110	1262951000	00	0.00	N	5	-550
575	20220801	19200	19800	19800	19150	69108	1338735300	00	0.00	N	5	-600
576	20220729	19800	20000	20200	19450	73078	1448376900	00	0.00	N	5	-150
577	20220728	19950	20050	20200	19500	84784	1679121900	00	0.00	N	2	50
578	20220727	19900	18350	20500	18350	287890	5642032100	00	0.00	N	2	1250
579	20220726	18650	19100	19300	18500	105354	1973764100	00	0.00	N	5	-700
580	20220725	19350	19850	20500	18800	291042	5708693900	00	0.00	N	5	-1850
581	20220722	21200	20500	22300	20400	708661	15026353150	00	0.00	N	2	1650
582	20220721	19550	19400	20100	18800	112331	2191254100	00	0.00	N	2	400
583	20220720	19150	20600	21100	19000	210010	4224558900	00	0.00	N	5	-850
584	20220719	20000	18800	20650	18800	397295	7951546950	00	0.00	N	2	1200
585	20220718	18800	18500	19600	18500	135453	2574942950	00	0.00	N	2	450
586	20220715	18350	18050	18700	17600	129270	2356858600	00	0.00	N	2	450
587	20220714	17900	17200	18600	17000	163808	2931100250	00	0.00	N	2	500
588	20220713	17400	16800	17500	16450	140909	2383995050	00	0.00	N	2	350
589	20220712	17050	17450	17650	16600	121668	2073203800	00	0.00	N	5	-650
590	20220711	17700	16250	19750	16150	615147	11218842700	00	0.00	N	2	1600
591	20220708	16100	15900	17150	15900	62979	1039694850	00	0.00	N	2	100
592	20220707	16000	16200	16450	15650	49936	800326350	00	0.00	N	3	0
593	20220706	16000	15500	16850	15200	250208	4074816100	00	0.00	N	2	950
594	20220705	15050	14750	15450	14750	32209	488494050	00	0.00	N	2	50
595	20220704	15000	14400	15150	14400	34791	519015000	00	0.00	N	2	550
596	20220701	14450	14900	14900	13900	28597	412210450	00	0.00	N	5	-450
597	20220630	14900	14950	15450	14600	95725	1432713750	00	0.00	N	5	-550
598	20220629	15450	14350	15650	14000	28176	422600950	00	0.00	N	2	1100
599	20220628	14350	14250	14750	14250	19376	279774900	00	0.00	N	3	0
600	20220627	14350	14450	15150	14350	30452	444056100	00	0.00	N	5	-50
601	20220624	14400	13600	14450	13600	24185	341421950	00	0.00	N	2	650
602	20220623	13750	14400	14900	13750	39450	557530850	00	0.00	N	5	-850
603	20220622	14600	15000	15450	14300	21048	313114150	00	0.00	N	5	-400
604	20220621	15000	14950	15450	14700	21948	331076100	00	0.00	N	2	300
605	20220620	14700	15150	15800	14550	39400	585642700	00	0.00	N	5	-600
606	20220617	15300	15100	15300	14750	51462	771399150	00	0.00	N	5	-300
607	20220616	15600	16250	16800	15500	52511	845625200	00	0.00	N	5	-500
608	20220615	16100	16900	17150	16000	34835	568867600	00	0.00	N	5	-950
609	20220614	17050	17550	18500	16600	33927	583576650	00	0.00	N	5	-700
610	20220613	17750	17050	20850	17050	178005	3337172300	00	0.00	N	5	-250
611	20220610	18000	17800	18550	17800	12737	232560300	00	0.00	N	5	-50
612	20220609	18050	18150	18500	18000	6748	122144200	00	0.00	N	5	-400
613	20220608	18450	17950	18450	17900	10248	188104950	00	0.00	N	2	400
614	20220607	18050	18000	18500	17700	18217	327447550	00	0.00	N	5	-200
615	20220603	18250	18900	18900	18100	18772	345542500	00	0.00	N	5	-100
616	20220602	18350	19200	19200	18350	28533	530717900	00	0.00	N	5	-950
617	20220531	19300	19450	19550	18900	27955	538771350	00	0.00	N	5	-200
618	20220530	19500	18900	19600	18850	17273	334769650	00	0.00	N	2	700
619	20220527	18800	18750	19150	18750	12996	246432750	00	0.00	N	3	0
620	20220526	18800	18250	19400	18250	39997	760705600	00	0.00	N	2	550
621	20220525	18250	18000	18700	17850	32854	600733800	00	0.00	N	3	0
622	20220524	18250	18850	18850	18000	23481	430370550	00	0.00	N	5	-150
623	20220523	18400	17400	18550	17100	44708	806140650	00	0.00	N	2	1050
624	20220520	17350	16900	17500	16600	37474	636633750	00	0.00	N	2	700
625	20220519	16650	17000	17200	16200	70034	1158696950	00	0.00	N	5	-700
626	20220518	17350	17500	17700	17200	17729	308191550	00	0.00	N	2	150
627	20220517	17200	17400	17600	17150	19522	336511550	00	0.00	N	5	-150
628	20220516	17350	17300	17850	17150	29893	520398050	00	0.00	N	2	150