KissMeData/272450/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	11130	11810	11860	11060	301444	3411040230	00	0.00	N	5	-650
3	20241129	11780	11850	11950	11280	488393	5723768190	00	0.00	N	2	150
4	20241128	11630	11940	11980	11500	303793	3557847650	00	0.00	N	5	-310
5	20241127	11940	11850	12190	11750	600689	7159997310	00	0.00	N	2	110
6	20241126	11830	10770	11840	10770	854127	9890907250	00	0.00	N	2	1060
7	20241125	10770	10860	11150	10760	533062	5773312230	00	0.00	N	2	10
8	20241122	10760	11070	11070	10730	189046	2048468410	00	0.00	N	5	-280
9	20241121	11040	11100	11220	10920	130227	1439995210	00	0.00	N	5	-60
10	20241120	11100	11390	11400	11060	180162	2019959770	00	0.00	N	5	-250
11	20241119	11350	10910	11420	10840	221178	2498439170	00	0.00	N	2	330
12	20241118	11020	10650	11320	10640	178138	1956010720	00	0.00	N	2	220
13	20241115	10800	10200	11140	10160	360764	3878251700	00	0.00	N	2	720
14	20241114	10080	10330	10440	10070	193496	1980629140	00	0.00	N	5	-300
15	20241113	10380	10420	10670	10290	142947	1485037070	00	0.00	N	5	-160
16	20241112	10540	11200	11200	10250	283521	3015743640	00	0.00	N	5	-660
17	20241111	11200	11470	11490	11120	108390	1215113920	00	0.00	N	5	-290
18	20241108	11490	11500	11670	11320	145769	1676649690	00	0.00	N	2	160
19	20241107	11330	11510	11530	11230	124007	1406985410	00	0.00	N	5	-230
20	20241106	11560	11500	11740	11430	279771	3249256530	00	0.00	N	2	130
21	20241105	11430	11620	11700	11320	150348	1722633250	00	0.00	N	5	-190
22	20241104	11620	11350	11800	11270	570639	6602422290	00	0.00	N	2	600
23	20241101	11020	11030	11200	11000	92391	1024521700	00	0.00	N	5	-170
24	20241031	11190	11110	11270	11020	143650	1600916690	00	0.00	N	5	-30
25	20241030	11220	11390	11400	11130	198683	2227543040	00	0.00	N	5	-160
26	20241029	11380	10700	11390	10670	539987	6017983550	00	0.00	N	2	710
27	20241028	10670	10630	10700	10570	71216	756881150	00	0.00	N	2	70
28	20241025	10600	10490	10770	10430	183314	1955122380	00	0.00	N	2	90
29	20241024	10510	10570	10630	10460	68836	723025790	00	0.00	N	5	-60
30	20241023	10570	10610	10790	10410	130377	1384059140	00	0.00	N	2	40
31	20241022	10530	10720	10720	10530	165054	1748915090	00	0.00	N	5	-180
32	20241021	10710	10210	10860	10180	498353	5299283990	00	0.00	N	2	620
33	20241018	10090	10200	10600	10060	248239	2558905470	00	0.00	N	5	-60
34	20241017	10150	9990	10210	9860	114629	1158949450	00	0.00	N	2	200
35	20241016	9950	10080	10080	9930	58055	577903570	00	0.00	N	5	-30
36	20241015	9980	9970	10060	9950	56394	564185710	00	0.00	N	2	20
37	20241014	9960	10030	10110	9660	133653	1319393270	00	0.00	N	5	-90
38	20241011	10050	10060	10210	10010	68017	685280210	00	0.00	N	5	-140
39	20241010	10190	10100	10320	10060	104704	1066369170	00	0.00	N	2	190
40	20241008	10000	10000	10100	9910	42922	428299840	00	0.00	N	3	0
41	20241007	10000	9990	10040	9900	51384	512941940	00	0.00	N	5	-20
42	20241004	10020	9960	10090	9900	107003	1068982720	00	0.00	N	5	-100
43	20241002	10120	10030	10210	9990	92795	935286610	00	0.00	N	5	-50
44	20240930	10170	10560	10560	10170	144874	1484509550	00	0.00	N	5	-330
45	20240927	10500	10500	10700	10430	278090	2935678680	00	0.00	N	2	300
46	20240926	10200	10190	10230	10090	144053	1464599750	00	0.00	N	2	30
47	20240925	10170	10140	10280	10100	57737	588241720	00	0.00	N	5	-10
48	20240924	10180	10020	10180	10010	81004	817061540	00	0.00	N	2	120
49	20240923	10060	10200	10230	10040	136236	1374864280	00	0.00	N	5	-290
50	20240920	10350	10550	10570	10230	104435	1076603780	00	0.00	N	5	-50
51	20240919	10400	10250	10570	10200	122381	1262115430	00	0.00	N	2	220
52	20240913	10180	10210	10250	9960	151381	1521900390	00	0.00	N	5	-20
53	20240912	10200	10140	10310	10140	69645	710238020	00	0.00	N	2	90
54	20240911	10110	10180	10490	10070	95036	971546680	00	0.00	N	2	100
55	20240910	10010	10120	10180	9980	72928	733542330	00	0.00	N	5	-60
56	20240909	10070	10160	10230	9930	186798	1871083600	00	0.00	N	5	-160
57	20240906	10230	10510	10600	10180	98918	1014406390	00	0.00	N	5	-280
58	20240905	10510	10170	10850	10170	183837	1955199400	00	0.00	N	2	350
59	20240904	10160	10050	10300	10030	97928	996265340	00	0.00	N	5	-300
60	20240903	10460	10770	10790	10460	83658	883600580	00	0.00	N	5	-330
61	20240902	10790	10600	10840	10450	116334	1239547560	00	0.00	N	2	200
62	20240830	10590	10610	10640	10400	89348	937450920	00	0.00	N	2	70
63	20240829	10520	10770	10770	10500	114860	1216321060	00	0.00	N	5	-250
64	20240828	10770	10970	10970	10630	148620	1597516960	00	0.00	N	5	-270
65	20240827	11040	11090	11200	10830	167238	1839359180	00	0.00	N	5	-40
66	20240826	11080	10170	11180	10170	542821	5908420660	00	0.00	N	2	910
67	20240823	10170	10150	10210	9950	67554	681493350	00	0.00	N	5	-40
68	20240822	10210	10470	10470	10150	82306	844711770	00	0.00	N	5	-220
69	20240821	10430	10130	10440	10060	135690	1401913180	00	0.00	N	2	330
70	20240820	10100	9590	10110	9570	131793	1309698330	00	0.00	N	2	510
71	20240819	9590	9850	9850	9520	106469	1026772190	00	0.00	N	5	-250
72	20240816	9840	9700	9850	9680	72157	705974210	00	0.00	N	2	160
73	20240814	9680	9630	9710	9500	99680	958564710	00	0.00	N	2	180
74	20240813	9500	9780	9780	9460	182025	1738891520	00	0.00	N	5	-290
75	20240812	9790	9700	9870	9700	125645	1226451650	00	0.00	N	3	0
76	20240809	9790	9860	10030	9700	111437	1091830580	00	0.00	N	5	-50
77	20240808	9840	10000	10100	9790	92063	907566040	00	0.00	N	5	-160
78	20240807	10000	10110	10200	9930	54193	543945830	00	0.00	N	5	-110
79	20240806	10110	9800	10280	9760	156477	1572731890	00	0.00	N	2	300
80	20240805	9810	10480	10480	9700	232190	2324850120	00	0.00	N	5	-650
81	20240802	10460	10570	10600	10410	128704	1349823280	00	0.00	N	5	-150
82	20240801	10610	10520	10720	10400	60339	639833760	00	0.00	N	2	100
83	20240731	10510	10510	10700	10470	52422	553000580	00	0.00	N	3	0
84	20240730	10510	10850	10950	10390	181261	1911601370	00	0.00	N	5	-330
85	20240729	10840	10780	10940	10780	43584	473263140	00	0.00	N	2	60
86	20240726	10780	10750	10840	10710	52980	570715180	00	0.00	N	2	30
87	20240725	10750	10840	10960	10710	84648	910368980	00	0.00	N	5	-160
88	20240724	10910	10910	10980	10820	49150	534988910	00	0.00	N	2	10
89	20240723	10900	11090	11090	10900	97624	1070662770	00	0.00	N	5	-90
90	20240722	10990	11030	11070	10980	92595	1019273130	00	0.00	N	5	-160
91	20240719	11150	11360	11360	11060	128584	1429148000	00	0.00	N	5	-210
92	20240718	11360	11240	11390	11030	177432	1997404790	00	0.00	N	2	120
93	20240717	11240	11200	11290	11050	95540	1069413910	00	0.00	N	2	210
94	20240716	11030	11120	11160	11010	113657	1255005720	00	0.00	N	5	-90
95	20240715	11120	11150	11200	11110	105631	1176693990	00	0.00	N	5	-30
96	20240712	11150	11220	11280	11150	86534	968469150	00	0.00	N	5	-70
97	20240711	11220	11300	11300	11140	140375	1571338430	00	0.00	N	5	-60
98	20240710	11280	11300	11300	11170	76628	860392380	00	0.00	N	5	-20
99	20240709	11300	11320	11510	11240	135639	1534814170	00	0.00	N	5	-20
100	20240708	11320	11430	11430	11200	97875	1103079010	00	0.00	N	5	-10
101	20240705	11330	11260	11590	11150	123187	1394740360	00	0.00	N	2	50
102	20240704	11280	11200	11360	10970	256449	2856388520	00	0.00	N	2	80
103	20240703	11200	11620	11690	11150	265200	2996787800	00	0.00	N	5	-410
104	20240702	11610	11920	11920	11600	186137	2172032910	00	0.00	N	5	-300
105	20240701	11910	11700	12040	11700	168390	2005141710	00	0.00	N	2	200
106	20240628	11710	11790	11990	11660	189681	2234779900	00	0.00	N	2	10
107	20240627	11700	11990	11990	11610	299645	3509970860	00	0.00	N	5	-300
108	20240626	12000	12410	12500	11900	453458	5463722850	00	0.00	N	5	-600
109	20240625	12600	12300	12600	12300	108362	1351794280	00	0.00	N	2	260
110	20240624	12340	12320	12470	12280	109547	1350464580	00	0.00	N	2	20
111	20240621	12320	12400	12570	12260	267719	3308474650	00	0.00	N	5	-270
112	20240620	12590	12620	12720	12500	94099	1183222100	00	0.00	N	5	-30
113	20240619	12620	12940	13050	12310	274034	3450111460	00	0.00	N	5	-320
114	20240618	12940	13260	13330	12910	129792	1696313680	00	0.00	N	5	-360
115	20240617	13300	13330	13410	13160	104804	1392423520	00	0.00	N	5	-60
116	20240614	13360	13280	13430	13090	161607	2157866910	00	0.00	N	2	80
117	20240613	13280	13020	13340	12930	169228	2238847530	00	0.00	N	2	260
118	20240612	13020	12910	13070	12780	98974	1282758370	00	0.00	N	2	110
119	20240611	12910	13370	13390	12860	202720	2645332350	00	0.00	N	5	-460
120	20240610	13370	13340	13400	13070	110742	1474790490	00	0.00	N	2	120
121	20240607	13250	13050	13400	13050	177739	2355991470	00	0.00	N	2	200
122	20240605	13050	13430	13440	13020	170163	2244949130	00	0.00	N	5	-300
123	20240604	13350	12880	13480	12870	284396	3748171050	00	0.00	N	2	490
124	20240603	12860	12920	13050	12790	162585	2096969180	00	0.00	N	2	100
125	20240531	12760	12180	12770	12180	159775	2013750440	00	0.00	N	2	600
126	20240530	12160	12160	12280	12050	46105	560758900	00	0.00	N	3	0
127	20240529	12160	12350	12360	12100	92003	1118460490	00	0.00	N	5	-190
128	20240528	12350	12450	12500	12240	113008	1394436000	00	0.00	N	3	0
129	20240527	12350	12430	12440	12200	124490	1527892070	00	0.00	N	2	50
130	20240524	12300	12490	12520	12220	147681	1823689170	00	0.00	N	5	-190
131	20240523	12490	12550	12670	12390	108562	1359769880	00	0.00	N	5	-60
132	20240522	12550	12500	12620	12370	130667	1629677870	00	0.00	N	5	-40
133	20240521	12590	12850	12850	12490	266240	3352350680	00	0.00	N	5	-260
134	20240520	12850	12940	13010	12730	89365	1146942300	00	0.00	N	5	-60
135	20240517	12910	13210	13290	12850	150338	1947444880	00	0.00	N	5	-300
136	20240516	13210	13530	13610	13160	149470	1994750550	00	0.00	N	5	-330
137	20240514	13540	13510	13640	13200	176517	2371464140	00	0.00	N	2	40
138	20240513	13500	13470	13610	13350	84407	1136114470	00	0.00	N	2	20
139	20240510	13480	13810	13810	13420	121308	1641006280	00	0.00	N	5	-260
140	20240509	13740	13920	13920	13370	198697	2718513430	00	0.00	N	2	20
141	20240508	13720	13960	14100	13590	99097	1365809530	00	0.00	N	5	-180
142	20240507	13900	13970	13980	13700	157190	2179833570	00	0.00	N	2	90
143	20240503	13810	14200	14250	13710	115759	1604732930	00	0.00	N	5	-390
144	20240502	14200	14000	14270	13970	388827	5511398180	00	0.00	N	2	260
145	20240430	13940	13900	13970	13790	141227	1962099830	00	0.00	N	2	110
146	20240429	13830	13520	13910	13500	113147	1555062110	00	0.00	N	2	310
147	20240426	13520	13590	13630	13390	41830	564733760	00	0.00	N	5	-70
148	20240425	13590	13400	13610	13110	106597	1438705830	00	0.00	N	2	320
149	20240424	13270	13510	13600	13200	95937	1277841850	00	0.00	N	5	-100
150	20240423	13370	13750	13850	13290	114895	1555606730	00	0.00	N	5	-360
151	20240422	13730	13340	13880	13280	157548	2168003940	00	0.00	N	2	450
152	20240419	13280	13490	13490	13100	109654	1453409920	00	0.00	N	5	-150
153	20240418	13430	13390	13940	13190	260704	3555441180	00	0.00	N	2	430
154	20240417	13000	12640	13000	11810	166815	2123557240	00	0.00	N	2	420
155	20240416	12580	12910	12970	12330	224886	2818757980	00	0.00	N	5	-400
156	20240415	12980	13370	13450	12860	174677	2277741820	00	0.00	N	5	-500
157	20240412	13480	14000	14000	13360	176061	2396983170	00	0.00	N	5	-520
158	20240411	14000	13580	14060	13430	203715	2813206940	00	0.00	N	2	140
159	20240409	13860	13790	14000	13720	151113	2107700040	00	0.00	N	2	70
160	20240408	13790	13700	13900	13600	119097	1638502640	00	0.00	N	2	90
161	20240405	13700	13480	14010	13100	267959	3674451410	00	0.00	N	2	140
162	20240404	13560	13940	13960	13300	184438	2483026480	00	0.00	N	5	-170
163	20240403	13730	13740	14050	13530	254938	3540932520	00	0.00	N	5	-150
164	20240402	13880	14080	14290	13670	244197	3392562820	00	0.00	N	5	-310
165	20240401	14190	13190	14290	13150	918478	12762984830	00	0.00	N	2	1100
166	20240329	13090	12860	13290	12800	276554	3613315390	00	0.00	N	2	240
167	20240328	12850	12150	13090	12020	800556	10237791130	00	0.00	N	2	830
168	20240327	12020	11890	12110	11780	76371	914734050	00	0.00	N	2	130
169	20240326	11890	11790	11940	11710	71577	847188840	00	0.00	N	2	100
170	20240325	11790	12000	12270	11740	107542	1272913330	00	0.00	N	5	-140
171	20240322	11930	11760	12160	11620	237477	2837874710	00	0.00	N	2	230
172	20240321	11700	11720	11880	11670	110377	1299994930	00	0.00	N	5	-20
173	20240320	11720	11600	11740	11590	81305	947257070	00	0.00	N	2	140
174	20240319	11580	11540	11660	11480	71621	825789390	00	0.00	N	2	40
175	20240318	11540	11750	11750	11520	78258	908301910	00	0.00	N	5	-150
176	20240315	11690	11810	11830	11650	127855	1497585880	00	0.00	N	5	-180
177	20240314	11870	11850	11880	11790	96768	1144414040	00	0.00	N	2	10
178	20240313	11860	11870	12040	11810	116753	1384322130	00	0.00	N	2	10
179	20240312	11850	11900	12080	11820	74764	890633130	00	0.00	N	5	-20
180	20240311	11870	11890	12090	11710	98034	1167843010	00	0.00	N	2	40
181	20240308	11830	12140	12220	11810	112714	1346306900	00	0.00	N	5	-310
182	20240307	12140	12170	12240	11990	89266	1078573310	00	0.00	N	5	-160
183	20240306	12300	11950	12420	11600	149730	1794648510	00	0.00	N	2	340
184	20240305	11960	11960	12080	11870	118121	1408699930	00	0.00	N	2	30
185	20240304	11930	12500	12550	11860	169177	2053939670	00	0.00	N	5	-570
186	20240229	12500	12550	12640	12500	55881	700138040	00	0.00	N	5	-50
187	20240228	12550	12650	12710	12530	56149	708433930	00	0.00	N	5	-130
188	20240227	12680	12700	12720	12480	73492	924962390	00	0.00	N	5	-20
189	20240226	12700	12910	12910	12610	40250	511094250	00	0.00	N	5	-100
190	20240223	12800	12710	12890	12580	98213	1255475590	00	0.00	N	2	90
191	20240222	12710	12660	12750	12590	76521	971649730	00	0.00	N	2	70
192	20240221	12640	12570	12660	12520	34273	432495390	00	0.00	N	2	70
193	20240220	12570	12710	12750	12550	76384	963792490	00	0.00	N	5	-140
194	20240219	12710	12950	12950	12580	76063	969258830	00	0.00	N	5	-90
195	20240216	12800	12710	12920	12710	62600	802555000	00	0.00	N	5	-10
196	20240215	12810	12920	13010	12710	80661	1033460130	00	0.00	N	5	-160
197	20240214	12970	12900	13180	12800	134526	1747699280	00	0.00	N	2	120
198	20240213	12850	12750	12950	12750	76828	987693640	00	0.00	N	2	80
199	20240208	12770	12830	13020	12510	138595	1766311890	00	0.00	N	5	-60
200	20240207	12830	13160	13300	12780	119365	1546507780	00	0.00	N	5	-320
201	20240206	13150	12980	13340	12910	112358	1484143840	00	0.00	N	2	110
202	20240205	13040	13170	13310	12850	80893	1054126070	00	0.00	N	5	-130
203	20240202	13170	13190	13350	12980	99799	1318826110	00	0.00	N	5	-20
204	20240201	13190	13320	13490	12930	111662	1465815070	00	0.00	N	2	90
205	20240131	13100	13250	13250	12970	93393	1225120630	00	0.00	N	5	-150
206	20240130	13250	12930	13390	12930	206832	2733784120	00	0.00	N	2	350
207	20240129	12900	13100	13190	12830	221615	2871228010	00	0.00	N	5	-290
208	20240126	13190	13510	13510	13140	103182	1372962860	00	0.00	N	5	-240
209	20240125	13430	13410	13470	13190	73192	978198340	00	0.00	N	2	30
210	20240124	13400	13240	13560	13240	125967	1691658440	00	0.00	N	2	160
211	20240123	13240	13390	13600	13170	104130	1389808790	00	0.00	N	5	-150
212	20240122	13390	13500	13570	13130	165184	2207996280	00	0.00	N	5	-220
213	20240119	13610	13650	13670	13150	317411	4291452340	00	0.00	N	2	60
214	20240118	13550	13170	13650	13170	1084233	14597196540	00	0.00	N	2	770
215	20240117	12780	12790	12950	12700	235345	3027694220	00	0.00	N	2	120
216	20240116	12660	12700	12840	12560	106109	1348292350	00	0.00	N	2	20
217	20240115	12640	12740	13050	12580	145730	1856558320	00	0.00	N	5	-110
218	20240112	12750	12830	12860	12510	104869	1332751140	00	0.00	N	2	40
219	20240111	12710	12930	12930	12500	108426	1378843430	00	0.00	N	5	-140
220	20240110	12850	12850	12940	12710	169804	2181750430	00	0.00	N	2	50
221	20240109	12800	12390	12850	12390	449767	5712083130	00	0.00	N	2	520
222	20240108	12280	12410	12410	12200	76064	935368710	00	0.00	N	5	-50
223	20240105	12330	12110	12520	12090	154658	1908637220	00	0.00	N	2	290
224	20240104	12040	12190	12260	12000	94122	1138690090	00	0.00	N	5	-150
225	20240103	12190	11980	12320	11960	124303	1508542000	00	0.00	N	2	130
226	20240102	12060	11780	12080	11780	136806	1640783810	00	0.00	N	2	280
227	20231228	11780	11550	11810	11550	102951	1208648530	00	0.00	N	2	230
228	20231227	11550	11720	11720	11460	97271	1119436530	02	0.00	N	5	-170
229	20231226	11720	11720	11740	11650	42519	497357920	00	0.00	N	3	0
230	20231222	11720	11810	11850	11100	101184	1177480840	00	0.00	N	5	-90
231	20231221	11810	11940	11940	11800	98368	1164127970	00	0.00	N	5	-130
232	20231220	11940	11860	11990	11860	58038	692543710	00	0.00	N	2	100
233	20231219	11840	11980	12040	11800	102465	1217515430	00	0.00	N	5	-250
234	20231218	12090	12400	12410	12050	76597	928138840	00	0.00	N	5	-230
235	20231215	12320	12180	12410	12040	127810	1575887600	00	0.00	N	2	140
236	20231214	12180	12380	12410	12090	115371	1406915960	00	0.00	N	5	-160
237	20231213	12340	12500	12570	12320	145992	1813674400	00	0.00	N	2	40
238	20231212	12300	12090	12350	12090	117576	1442299370	00	0.00	N	2	210
239	20231211	12090	12120	12160	11980	79035	956873250	00	0.00	N	2	120
240	20231208	11970	12230	12230	11900	65376	785413210	00	0.00	N	5	-70
241	20231207	12040	11890	12350	11890	224400	2731483020	00	0.00	N	2	380
242	20231206	11660	11710	11800	11630	50540	590077160	00	0.00	N	5	-100
243	20231205	11760	12050	12050	11670	86438	1019388140	00	0.00	N	5	-200
244	20231204	11960	11990	12170	11780	70785	848904840	00	0.00	N	2	80
245	20231201	11880	11800	12070	11800	75603	903822260	00	0.00	N	2	80
246	20231130	11800	12100	12100	11690	91903	1088630050	00	0.00	N	5	-200
247	20231129	12000	12050	12080	11840	41188	493307100	00	0.00	N	3	0
248	20231128	12000	12050	12070	11870	53072	635350800	00	0.00	N	5	-50
249	20231127	12050	12040	12140	11940	58491	703951730	00	0.00	N	3	0
250	20231124	12050	12220	12270	12010	54787	661735180	00	0.00	N	5	-170
251	20231123	12220	12150	12400	12050	83691	1022357490	00	0.00	N	2	110
252	20231122	12110	12240	12240	12030	84359	1021109070	00	0.00	N	5	-150
253	20231121	12260	12310	12330	12130	117386	1433237680	00	0.00	N	5	-120
254	20231120	12380	12630	12650	12260	127448	1578149160	00	0.00	N	5	-250
255	20231117	12630	12050	12700	12050	467729	5855345320	00	0.00	N	2	600
256	20231116	12030	11700	12250	11600	177590	2128831250	00	0.00	N	2	380
257	20231115	11650	11400	11650	11310	73638	851224380	00	0.00	N	2	430
258	20231114	11220	10910	11270	10910	60125	672454230	00	0.00	N	2	320
259	20231113	10900	11380	11380	10880	157799	1739505750	00	0.00	N	5	-480
260	20231110	11380	11790	11790	11350	89522	1023579190	00	0.00	N	5	-240
261	20231109	11620	11490	11770	11270	94969	1096931480	00	0.00	N	2	250
262	20231108	11370	11460	11630	11330	116233	1328430920	00	0.00	N	2	100
263	20231107	11270	11630	11860	11230	157469	1801452650	00	0.00	N	5	-370
264	20231106	11640	11490	11650	11300	82654	953207280	00	0.00	N	2	320
265	20231103	11320	11300	11360	11140	42763	482530370	00	0.00	N	2	150
266	20231102	11170	11130	11250	11100	32354	361245740	00	0.00	N	2	40
267	20231101	11130	11210	11290	11020	29626	329234030	00	0.00	N	5	-70
268	20231031	11200	11070	11580	11070	77535	873135500	00	0.00	N	2	130
269	20231030	11070	10820	11460	10790	64804	722333130	00	0.00	N	2	250
270	20231027	10820	10720	10970	10720	39418	427050240	00	0.00	N	2	130
271	20231026	10690	10840	10920	10640	44285	476285370	00	0.00	N	5	-290
272	20231025	10980	10520	11100	10510	93042	1014586840	00	0.00	N	2	460
273	20231024	10520	10370	10520	10180	34301	355823720	00	0.00	N	2	150
274	20231023	10370	10250	10470	10180	38708	400380070	00	0.00	N	2	60
275	20231020	10310	10200	10340	10020	70272	711321360	00	0.00	N	5	-90
276	20231019	10400	10750	10750	10270	84289	879119540	00	0.00	N	5	-360
277	20231018	10760	10630	10780	10630	28858	309662470	00	0.00	N	2	110
278	20231017	10650	10610	10780	10610	33438	358076850	00	0.00	N	2	30
279	20231016	10620	10860	11020	10570	92513	986883320	00	0.00	N	5	-430
280	20231013	11050	11210	11210	11020	54141	598975040	00	0.00	N	5	-170
281	20231012	11220	11140	11250	11140	41655	466370350	00	0.00	N	2	80
282	20231011	11140	11220	11240	11120	40935	457388490	00	0.00	N	2	80
283	20231010	11060	11050	11470	10960	115058	1280304390	00	0.00	N	5	-500
284	20231006	11560	11440	11590	11410	47769	548078250	00	0.00	N	2	120
285	20231005	11440	11620	11700	11400	100662	1159644240	00	0.00	N	5	-140
286	20231004	11580	12050	12050	11550	114085	1340776610	00	0.00	N	5	-470
287	20230927	12050	12190	12190	12000	44069	530727400	00	0.00	N	5	-140
288	20230926	12190	12020	12250	11990	58381	707000800	00	0.00	N	2	190
289	20230925	12000	12060	12200	11990	41072	494758410	00	0.00	N	5	-60
290	20230922	12060	12050	12170	11960	74913	903035640	00	0.00	N	5	-60
291	20230921	12120	12240	12290	12120	65838	801811950	00	0.00	N	5	-130
292	20230920	12250	12270	12310	12210	64063	783820820	00	0.00	N	5	-30
293	20230919	12280	12350	12420	12270	47133	578987120	00	0.00	N	5	-40
294	20230918	12320	12500	12500	12300	73971	913218270	00	0.00	N	5	-80
295	20230915	12400	12370	12530	12360	81223	1009349050	00	0.00	N	2	40
296	20230914	12360	12340	12440	12300	68535	846071060	00	0.00	N	2	20
297	20230913	12340	12550	12550	12320	122263	1516499100	00	0.00	N	5	-270
298	20230912	12610	12510	12870	12510	70964	899169730	00	0.00	N	2	110
299	20230911	12500	12630	12730	12480	146663	1838516810	00	0.00	N	5	-240
300	20230908	12740	12490	12750	12480	116808	1470715880	00	0.00	N	2	190
301	20230907	12550	12720	12830	12500	114832	1446855970	00	0.00	N	5	-160
302	20230906	12710	12930	12930	12700	148664	1899616230	00	0.00	N	5	-220
303	20230905	12930	13070	13070	12910	116449	1506898990	00	0.00	N	5	-140
304	20230904	13070	13130	13130	12980	112958	1471143130	00	0.00	N	5	-50
305	20230901	13120	13080	13260	12900	224025	2912473750	00	0.00	N	2	10
306	20230831	13110	13240	13290	13000	179812	2355473900	00	0.00	N	5	-130
307	20230830	13240	13170	13260	13150	101876	1346921810	00	0.00	N	2	140
308	20230829	13100	13270	13360	13080	241851	3181336190	00	0.00	N	5	-140
309	20230828	13240	13460	13550	13150	188439	2502416340	00	0.00	N	5	-210
310	20230825	13450	13600	13650	13200	180106	2417470580	00	0.00	N	5	-250
311	20230824	13700	13850	13960	13660	148146	2036454620	00	0.00	N	5	-150
312	20230823	13850	13920	13920	13800	59762	826255320	00	0.00	N	5	-70
313	20230822	13920	13920	13980	13880	63152	878482470	00	0.00	N	3	0
314	20230821	13920	14040	14040	13880	81280	1131594080	00	0.00	N	5	-160
315	20230818	14080	14090	14280	14000	72524	1023814260	00	0.00	N	5	-50
316	20230817	14130	14140	14390	13890	156209	2195409090	00	0.00	N	5	-330
317	20230816	14460	15000	15000	14400	180062	2622307470	00	0.00	N	5	-730
318	20230814	15190	15200	15460	15000	176459	2688625590	00	0.00	N	2	80
319	20230811	15110	15300	15400	15030	211594	3211467360	00	0.00	N	5	-100
320	20230810	15210	14670	15300	14610	587554	8799772900	00	0.00	N	2	960
321	20230809	14250	14910	14920	14080	384139	5509094160	00	0.00	N	5	-520
322	20230808	14770	14710	14950	14620	134250	1985319810	00	0.00	N	2	60
323	20230807	14710	14850	14850	14610	63166	927900090	00	0.00	N	5	-140
324	20230804	14850	14780	15040	14600	156854	2315199890	00	0.00	N	2	50
325	20230803	14800	14960	14990	14720	91613	1357457990	00	0.00	N	5	-160
326	20230802	14960	14900	15050	14760	122064	1828454140	00	0.00	N	2	10
327	20230801	14950	14890	14960	14750	94848	1414333820	00	0.00	N	2	120
328	20230731	14830	14840	14900	14520	133370	1966395040	00	0.00	N	5	-10
329	20230728	14840	14900	14920	14600	85265	1258281340	00	0.00	N	2	110
330	20230727	14730	14820	15180	14570	245263	3640112120	00	0.00	N	2	80
331	20230726	14650	14530	14740	14000	314638	4530870540	00	0.00	N	2	270
332	20230725	14380	15650	15650	14230	832862	12115237790	00	0.00	N	5	-1260
333	20230724	15640	16090	16170	15560	192910	3044474680	00	0.00	N	5	-550
334	20230721	16190	16440	16490	16120	87178	1411994400	00	0.00	N	5	-240
335	20230720	16430	16200	16440	16030	131816	2148888050	00	0.00	N	2	240
336	20230719	16190	16090	16360	16010	92137	1493489690	00	0.00	N	2	110
337	20230718	16080	16430	16600	16020	209469	3403163920	00	0.00	N	5	-420
338	20230717	16500	16610	16620	16240	118461	1945827470	00	0.00	N	5	-70
339	20230714	16570	16580	16680	16360	168904	2796291140	00	0.00	N	5	-10
340	20230713	16580	16750	16780	16440	197928	3280662350	00	0.00	N	5	-120
341	20230712	16700	16550	16750	16410	215957	3592682730	00	0.00	N	2	350
342	20230711	16350	16260	16370	16200	70426	1147103790	00	0.00	N	2	160
343	20230710	16190	16300	16500	16060	150923	2443251320	00	0.00	N	5	-100
344	20230707	16290	16150	16510	16150	127244	2069769300	00	0.00	N	5	-120
345	20230706	16410	16600	16600	16220	204027	3339322420	00	0.00	N	5	-190
346	20230705	16600	16880	16890	16480	175272	2918735730	00	0.00	N	5	-120
347	20230704	16720	16580	16780	16340	193973	3210945140	00	0.00	N	2	80
348	20230703	16640	16850	16850	16510	162808	2709159220	00	0.00	N	5	-90
349	20230630	16730	16850	17100	16620	306205	5151365630	00	0.00	N	2	190
350	20230629	16540	16390	16890	16390	281374	4691726960	00	0.00	N	2	30
351	20230628	16510	16090	16730	15880	557760	9197830530	00	0.00	N	2	820
352	20230627	15690	15820	15860	15480	154468	2410962430	00	0.00	N	5	-130
353	20230626	15820	15780	15890	15380	124138	1942274750	00	0.00	N	5	-80
354	20230623	15900	16140	16240	15760	188585	3005758340	00	0.00	N	5	-260
355	20230622	16160	15960	16360	15960	119116	1930291430	00	0.00	N	5	-30
356	20230621	16190	16700	16700	15950	287056	4648551730	00	0.00	N	5	-570
357	20230620	16760	16550	17200	16550	411010	6918531730	00	0.00	N	2	330
358	20230619	16430	16730	16750	16380	412876	6817975970	00	0.00	N	5	-100
359	20230616	16530	15990	16860	15990	1271928	20982758970	00	0.00	N	2	940
360	20230615	15590	15890	15890	15360	190053	2966669690	00	0.00	N	5	-130
361	20230614	15720	15550	16000	15550	712913	11318581000	00	0.00	N	2	280
362	20230613	15440	14650	15440	14650	485627	7362045860	00	0.00	N	2	900
363	20230612	14540	14680	14750	14520	108808	1590837800	00	0.00	N	5	-80
364	20230609	14620	14750	14800	14590	131190	1925381600	00	0.00	N	5	-80
365	20230608	14700	14940	14940	14670	134485	1981606950	00	0.00	N	5	-260
366	20230607	14960	14900	14990	14840	116345	1737663200	00	0.00	N	2	130
367	20230605	14830	15050	15050	14780	165969	2464779510	00	0.00	N	5	-80
368	20230602	14910	15070	15100	14850	113343	1691276650	00	0.00	N	5	-140
369	20230601	15050	15130	15130	14920	55287	828757750	00	0.00	N	5	-50
370	20230531	15100	14770	15100	14770	144978	2180195780	00	0.00	N	2	400
371	20230530	14700	15020	15030	14670	202712	2994588770	00	0.00	N	5	-310
372	20230526	15010	15110	15110	15010	67492	1015561520	00	0.00	N	3	0
373	20230525	15010	15280	15280	14950	145111	2186702140	00	0.00	N	5	-190
374	20230524	15200	15240	15240	15110	104681	1586926090	00	0.00	N	5	-100
375	20230523	15300	15340	15500	15210	201860	3091765410	00	0.00	N	2	100
376	20230522	15200	15060	15220	14960	157631	2387672120	00	0.00	N	2	140
377	20230519	15060	15100	15100	14960	264114	3967222540	00	0.00	N	5	-40
378	20230518	15100	15400	15430	15040	275025	4180333890	00	0.00	N	5	-200
379	20230517	15300	15360	15550	15250	138608	2127116800	00	0.00	N	5	-190
380	20230516	15490	15550	15580	15410	52167	807707800	00	0.00	N	3	0
381	20230515	15490	15340	15490	15250	57034	877196790	00	0.00	N	2	170
382	20230512	15320	15510	15560	15260	149962	2299506410	00	0.00	N	5	-190
383	20230511	15510	15500	15680	15440	188112	2918853280	00	0.00	N	2	60
384	20230510	15450	15940	16000	15360	524923	8196646410	00	0.00	N	2	10
385	20230509	15440	15760	15780	15300	164544	2546413340	00	0.00	N	5	-230
386	20230508	15670	15770	15970	15670	122453	1931492460	00	0.00	N	5	-210
387	20230504	15880	15890	15970	15800	74548	1181131320	00	0.00	N	5	-10
388	20230503	15890	16000	16070	15880	58119	927008940	00	0.00	N	5	-40
389	20230502	15930	15840	16020	15710	51985	828318500	00	0.00	N	2	90
390	20230428	15840	15990	16060	15700	122986	1944296800	00	0.00	N	5	-90
391	20230427	15930	15910	16140	15680	161645	2566548490	00	0.00	N	2	20
392	20230426	15910	15800	16140	15620	147252	2352976180	00	0.00	N	2	50
393	20230425	15860	15680	16000	15510	186376	2933151230	00	0.00	N	2	300
394	20230424	15560	16080	16100	15520	385407	6069695220	00	0.00	N	5	-550
395	20230421	16110	16700	16720	16100	318193	5177487840	00	0.00	N	5	-660
396	20230420	16770	17130	17480	16710	431092	7380511340	00	0.00	N	5	-380
397	20230419	17150	17050	17240	16670	457706	7812216080	00	0.00	N	2	250
398	20230418	16900	16450	16920	16370	532999	8883269970	00	0.00	N	2	660
399	20230417	16240	15900	16310	15840	241478	3894057910	00	0.00	N	2	390
400	20230414	15850	15910	15920	15750	166866	2637877840	00	0.00	N	2	100
401	20230413	15750	15750	15900	15590	172903	2705006270	00	0.00	N	5	-40
402	20230412	15790	16140	16150	15770	210414	3342082020	00	0.00	N	5	-280
403	20230411	16070	16070	16180	15910	111194	1782072830	00	0.00	N	3	0
404	20230410	16070	16020	16200	15900	143537	2291377230	00	0.00	N	2	50
405	20230407	16020	16150	16150	15830	164845	2635546470	00	0.00	N	5	-80
406	20230406	16100	16350	16390	16010	151812	2454151200	00	0.00	N	5	-250
407	20230405	16350	16490	16590	16300	123354	2024015800	00	0.00	N	5	-150
408	20230404	16500	16920	16950	16450	210989	3491917880	00	0.00	N	5	-500
409	20230403	17000	17240	17300	16800	186493	3173013370	00	0.00	N	5	-240
410	20230331	17240	17500	17500	17090	165696	2849098880	00	0.00	N	5	-240
411	20230330	17480	17460	17540	17340	277965	4854592510	00	0.00	N	2	140
412	20230329	17340	16900	17400	16880	589505	10143281390	00	0.00	N	2	990
413	20230328	16350	16220	16410	16150	78038	1269649520	00	0.00	N	2	200
414	20230327	16150	16490	16490	16020	84475	1363625140	00	0.00	N	5	-50
415	20230324	16200	16500	16640	15970	190273	3116464180	00	0.00	N	2	130
416	20230323	16070	15550	16480	15550	295227	4766071140	00	0.00	N	2	480
417	20230322	15590	15990	15990	15500	103938	1627484170	00	0.00	N	5	-250
418	20230321	15840	16000	16010	15760	77011	1218784560	00	0.00	N	2	60
419	20230320	15780	15980	16060	15520	73202	1159024480	00	0.00	N	2	10
420	20230317	15770	15240	15850	15060	181836	2846292540	00	0.00	N	2	780
421	20230316	14990	15290	15380	14950	189422	2858550500	00	0.00	N	5	-530
422	20230315	15520	16000	16150	15350	116430	1820391050	00	0.00	N	5	-180
423	20230314	15700	16150	16150	15670	62642	989595790	00	0.00	N	5	-400
424	20230313	16100	15820	16150	15730	157734	2501886990	00	0.00	N	5	-100
425	20230310	16200	16650	16650	16040	125556	2036556220	00	0.00	N	5	-500
426	20230309	16700	16350	16800	16350	124107	2070192710	00	0.00	N	2	190
427	20230308	16510	16660	16660	16350	115228	1894794980	00	0.00	N	5	-150
428	20230307	16660	16900	17040	16400	270848	4500300110	00	0.00	N	5	-410
429	20230306	17070	16950	17100	16690	153815	2602305130	00	0.00	N	2	370
430	20230303	16700	17000	17020	16450	155352	2594984650	00	0.00	N	5	-60
431	20230302	16760	16980	17200	16620	156867	2631892490	00	0.00	N	5	-220
432	20230228	16980	16760	17020	16650	212814	3600148430	00	0.00	N	2	350
433	20230227	16630	16230	16700	15780	214467	3525315040	00	0.00	N	2	360
434	20230224	16270	16150	16330	16100	69953	1132734630	00	0.00	N	2	110
435	20230223	16160	16090	16490	16020	127562	2070466710	00	0.00	N	2	160
436	20230222	16000	16200	16400	15900	282260	4512727960	00	0.00	N	5	-440
437	20230221	16440	16840	16840	16410	175724	2906916710	00	0.00	N	5	-300
438	20230220	16740	16890	16890	16660	88233	1477393030	00	0.00	N	5	-150
439	20230217	16890	16840	17110	16680	126236	2135823170	00	0.00	N	2	50
440	20230216	16840	17000	17130	16810	194385	3285079790	00	0.00	N	5	-100
441	20230215	16940	17140	17150	16580	248650	4191151140	00	0.00	N	5	-180
442	20230214	17120	17280	17280	16930	160123	2741544820	00	0.00	N	5	-40
443	20230213	17160	17600	17600	16870	283978	4857645540	00	0.00	N	5	-460
444	20230210	17620	17680	17840	17330	317499	5595762770	00	0.00	N	2	50
445	20230209	17570	17620	17740	17410	209764	3689860960	00	0.00	N	2	20
446	20230208	17550	17950	17980	17490	259883	4589687370	00	0.00	N	5	-290
447	20230207	17840	17910	17950	17560	170443	3020576770	00	0.00	N	2	40
448	20230206	17800	16990	17990	16740	503709	8842634040	00	0.00	N	2	900
449	20230203	16900	17430	17430	16800	304601	5166099950	00	0.00	N	5	-540
450	20230202	17440	17600	17650	17280	128198	2234572570	00	0.00	N	5	-50
451	20230201	17490	17680	17700	17210	313419	5478602650	00	0.00	N	2	40
452	20230131	17450	17400	17910	17100	405814	7086851130	00	0.00	N	3	0
453	20230130	17450	17370	17800	17370	240206	4227807810	00	0.00	N	2	80
454	20230127	17370	17190	17510	17160	189584	3290285630	00	0.00	N	2	180
455	20230126	17190	17680	17680	17100	299190	5176995370	00	0.00	N	5	-370
456	20230125	17560	18220	18230	17450	283835	5015034610	00	0.00	N	5	-540
457	20230120	18100	17800	18150	17400	256962	4606317100	00	0.00	N	2	350
458	20230119	17750	18150	18350	17500	389585	6936513550	00	0.00	N	5	-400
459	20230118	18150	17600	18300	17500	491866	8890617550	00	0.00	N	2	550
460	20230117	17600	17200	17800	17000	306325	5354693550	00	0.00	N	2	450
461	20230116	17150	17000	17200	16850	186394	3189817800	00	0.00	N	2	150
462	20230113	17000	17250	17350	16900	193003	3299509150	00	0.00	N	2	50
463	20230112	16950	17250	17400	16800	211661	3598961650	00	0.00	N	5	-350
464	20230111	17300	17050	17500	16900	279165	4818528650	00	0.00	N	2	450
465	20230110	16850	16450	17200	16450	393142	6666059400	00	0.00	N	2	250
466	20230109	16600	16400	16700	16300	170771	2814410000	00	0.00	N	2	300
467	20230106	16300	16350	16600	16200	122755	2011391200	00	0.00	N	5	-300
468	20230105	16600	16350	16600	15750	214532	3489894550	00	0.00	N	2	600
469	20230104	16000	16400	16850	15850	243541	3934057350	00	0.00	N	5	-500
470	20230103	16500	16000	16800	15300	355629	5749850600	00	0.00	N	2	500
471	20230102	16000	16150	16200	15050	748736	11623130450	00	0.00	N	5	-450
472	20221229	16450	17050	17100	16200	385802	6389790700	00	0.00	N	5	-750
473	20221228	17200	16950	17400	16750	566659	9748450000	02	0.00	N	2	300
474	20221227	16900	16800	17100	16350	576345	9636229100	00	0.00	N	2	500
475	20221226	16400	16400	17000	16200	251754	4161570950	00	0.00	N	5	-50
476	20221223	16450	16350	17000	16300	355371	5889487050	00	0.00	N	5	-50
477	20221222	16500	16000	17000	15800	1093258	18027887050	00	0.00	N	2	800
478	20221221	15700	15400	15850	14950	346842	5414992800	00	0.00	N	2	500
479	20221220	15200	15150	15550	14850	154085	2343509100	00	0.00	N	5	-200
480	20221219	15400	14600	15550	14450	215117	3255687400	00	0.00	N	2	750
481	20221216	14650	14550	14750	14450	224745	3284084800	00	0.00	N	5	-400
482	20221215	15050	14950	15250	14850	168681	2532192850	00	0.00	N	5	-150
483	20221214	15200	15500	15700	14650	398045	5991938200	00	0.00	N	5	-500
484	20221213	15700	15550	15800	15400	325733	5092167450	00	0.00	N	2	150
485	20221212	15550	15600	16000	15350	341806	5349008050	00	0.00	N	5	-100
486	20221209	15650	15850	15850	15250	322479	5014953700	00	0.00	N	2	50
487	20221208	15600	15550	15650	15150	392314	6046324400	00	0.00	N	5	-100
488	20221207	15700	14900	16050	14800	840471	13113065600	00	0.00	N	2	700
489	20221206	15000	14850	15350	14450	678103	10171913600	00	0.00	N	2	250
490	20221205	14750	14150	15050	14050	438110	6473930450	00	0.00	N	2	600
491	20221202	14150	14500	14650	13950	179640	2555087200	00	0.00	N	5	-300
492	20221201	14450	14000	14550	13850	445604	6382264700	00	0.00	N	2	750
493	20221130	13700	13650	13950	13450	151071	2072595900	00	0.00	N	2	100
494	20221129	13600	13100	13750	12950	331329	4477395000	00	0.00	N	2	500
495	20221128	13100	13300	13400	12900	154620	2019548900	00	0.00	N	5	-300
496	20221125	13400	13850	13950	13250	408769	5499525250	00	0.00	N	5	-450
497	20221124	13850	13800	14000	13700	146933	2032466400	00	0.00	N	2	50
498	20221123	13800	13700	14000	13500	177387	2436311850	00	0.00	N	2	150
499	20221122	13650	14200	14200	13400	270045	3695180100	00	0.00	N	5	-500
500	20221121	14150	14400	14550	14150	97719	1398543400	00	0.00	N	5	-250
501	20221118	14400	14500	14850	14350	126082	1842988500	00	0.00	N	5	-100
502	20221117	14500	14500	14800	14350	86850	1263910000	00	0.00	N	5	-50
503	20221116	14550	14400	14600	14150	125429	1812563100	00	0.00	N	2	150
504	20221115	14400	14250	14550	14000	149685	2135059000	00	0.00	N	5	-50
505	20221114	14450	14300	14850	14250	320194	4682759200	00	0.00	N	2	50
506	20221111	14400	14700	14700	13850	359047	5088955600	00	0.00	N	2	700
507	20221110	13700	13900	14300	13650	133165	1846658450	00	0.00	N	5	-250
508	20221109	13950	14500	14500	13950	134230	1901966950	00	0.00	N	5	-250
509	20221108	14200	13750	14500	13750	292401	4174465850	00	0.00	N	2	450
510	20221107	13750	13450	13950	13300	313454	4302699000	00	0.00	N	2	450
511	20221104	13300	12950	13500	12800	375732	4935121800	00	0.00	N	2	500
512	20221103	12800	12500	13150	12200	180675	2317992750	00	0.00	N	5	-200
513	20221102	13000	13150	13350	12950	153503	2005377550	00	0.00	N	5	-150
514	20221101	13150	13150	13200	12900	119298	1561076900	00	0.00	N	3	0
515	20221031	13150	13250	13350	12700	183191	2395353400	00	0.00	N	2	50
516	20221028	13100	12950	13700	12800	480373	6407900800	00	0.00	N	2	350
517	20221027	12750	12650	12850	12600	200150	2541139350	00	0.00	N	2	100
518	20221026	12650	12600	12950	12450	250794	3188664700	00	0.00	N	2	100
519	20221025	12550	12700	12800	12400	238816	3006341400	00	0.00	N	5	-150
520	20221024	12700	12600	12850	12200	786395	9871041450	00	0.00	N	2	700
521	20221021	12000	14600	14700	12000	2064261	26264725400	00	0.00	N	5	-2900
522	20221020	14900	14400	14900	14400	187943	2762963900	00	0.00	N	2	400
523	20221019	14500	14750	15200	14400	236672	3500127250	00	0.00	N	2	100
524	20221018	14400	14300	14750	14300	183627	2660702850	00	0.00	N	2	150
525	20221017	14250	14450	14500	14050	192531	2736384050	00	0.00	N	5	-300
526	20221014	14550	14800	14850	14450	199157	2911286900	00	0.00	N	2	50
527	20221013	14500	14500	14650	13800	215039	3065636050	00	0.00	N	5	-50
528	20221012	14550	14900	15000	14100	256089	3714664850	00	0.00	N	5	-300
529	20221011	14850	15850	15850	14650	205448	3077250850	00	0.00	N	5	-1050
530	20221007	15900	15350	15950	15350	159883	2493648500	00	0.00	N	2	350
531	20221006	15550	15850	16000	15400	175301	2732034150	00	0.00	N	5	-250
532	20221005	15800	15950	16100	15450	226096	3568023250	00	0.00	N	2	300
533	20221004	15500	16600	16600	15350	331214	5212745600	00	0.00	N	5	-700
534	20220930	16200	16050	16700	15750	162725	2640842300	00	0.00	N	2	100
535	20220929	16100	17050	17350	16100	274579	4562828900	00	0.00	N	5	-500
536	20220928	16600	17400	17700	16500	336891	5742188600	00	0.00	N	5	-650
537	20220927	17250	16500	17400	16200	352734	5992739450	00	0.00	N	2	700
538	20220926	16550	16950	17400	16200	239186	3987584950	00	0.00	N	5	-500
539	20220923	17050	17900	18000	17000	513604	8845534750	00	0.00	N	5	-950
540	20220922	18000	17600	18100	17450	162886	2887647900	00	0.00	N	5	-50
541	20220921	18050	18050	18550	17800	267413	4857610900	00	0.00	N	5	-50
542	20220920	18100	17250	18200	17000	577805	10276769200	00	0.00	N	2	1300
543	20220919	16800	17750	17850	16400	433809	7264254100	00	0.00	N	5	-900
544	20220916	17700	18000	18200	17050	600190	10441916400	00	0.00	N	5	-500
545	20220915	18200	17800	18400	17750	461490	8360297800	00	0.00	N	2	550
546	20220914	17650	17150	17800	16900	357274	6270425400	00	0.00	N	5	-150
547	20220913	17800	16750	17800	16700	710455	12397288850	00	0.00	N	2	1350
548	20220908	16450	16100	16850	16050	546269	9051147450	00	0.00	N	2	850
549	20220907	15600	16050	16050	15400	307638	4822048500	00	0.00	N	5	-450
550	20220906	16050	16350	16500	15850	271088	4381356150	00	0.00	N	5	-250
551	20220905	16300	16900	17300	16000	385882	6298779150	00	0.00	N	5	-550
552	20220902	16850	17550	17600	16850	313518	5350733250	00	0.00	N	5	-600
553	20220901	17450	17400	18000	17250	501855	8872062700	00	0.00	N	5	-50
554	20220831	17500	17250	17800	16800	769366	13311071400	00	0.00	N	2	600
555	20220830	16900	17250	17650	16800	307604	5263762850	00	0.00	N	5	-600
556	20220829	17500	16900	17850	16400	542038	9261103750	00	0.00	N	2	50
557	20220826	17450	17300	17500	17000	237752	4112767000	00	0.00	N	2	150
558	20220825	17300	17300	17650	17150	390573	6817374700	00	0.00	N	5	-150
559	20220824	17450	15950	17550	15600	1148211	19622744800	00	0.00	N	2	1650
560	20220823	15800	15300	16250	15200	322451	5145000550	00	0.00	N	2	150
561	20220822	15650	15300	15900	15100	258209	3994537800	00	0.00	N	3	0
562	20220819	15650	16300	16300	15550	254880	4034342350	00	0.00	N	5	-700
563	20220818	16350	16300	16600	16050	189475	3105049300	00	0.00	N	5	-150
564	20220817	16500	16400	17200	16150	687424	11510358650	00	0.00	N	2	150
565	20220816	16350	15450	16750	15400	1060499	17398857250	00	0.00	N	2	1250
566	20220812	15100	15250	15400	15050	101310	1533930100	00	0.00	N	5	-200
567	20220811	15300	14700	15400	14500	255724	3832220250	00	0.00	N	2	800
568	20220810	14500	14350	14550	14050	156361	2232442200	00	0.00	N	2	150
569	20220809	14350	14650	14700	14250	169253	2436109850	00	0.00	N	5	-250
570	20220808	14600	14600	14900	14450	235408	3447658200	00	0.00	N	5	-100
571	20220805	14700	14850	15050	14350	318815	4676514050	00	0.00	N	5	-200
572	20220804	14900	14100	15100	14050	691438	10160976500	00	0.00	N	2	1000
573	20220803	13900	13750	13900	13550	125088	1722287250	00	0.00	N	2	150
574	20220802	13750	13900	13900	13600	73441	1006484200	00	0.00	N	5	-100
575	20220801	13850	13800	13900	13650	118587	1631429250	00	0.00	N	2	50
576	20220729	13800	13650	13850	13550	110185	1509685400	00	0.00	N	2	250
577	20220728	13550	13800	13850	13450	111332	1513077050	00	0.00	N	5	-100
578	20220727	13650	13700	13850	13550	87552	1196351950	00	0.00	N	5	-150
579	20220726	13800	13750	13900	13650	67751	931344550	00	0.00	N	2	150
580	20220725	13650	13500	13900	13500	60767	834809600	00	0.00	N	5	-150
581	20220722	13800	14000	14200	13800	99583	1389403900	00	0.00	N	5	-150
582	20220721	13950	13900	14050	13700	137100	1896037800	00	0.00	N	2	150
583	20220720	13800	14200	14250	13800	110495	1547307700	00	0.00	N	5	-50
584	20220719	13850	13950	14100	13700	72321	1002415300	00	0.00	N	5	-100
585	20220718	13950	13750	14000	13650	112337	1552068800	00	0.00	N	2	250
586	20220715	13700	13500	13950	13350	130833	1782094450	00	0.00	N	5	-150
587	20220714	13850	13800	14150	13600	183174	2534867200	00	0.00	N	5	-150
588	20220713	14000	13500	15200	13500	645087	9291215400	00	0.00	N	2	800
589	20220712	13200	13550	13650	13050	214334	2837282950	00	0.00	N	5	-700
590	20220711	13900	14550	14550	13800	168180	2351494100	00	0.00	N	5	-650
591	20220708	14550	14900	15050	14450	181593	2659306400	00	0.00	N	5	-400
592	20220707	14950	14800	15100	14550	222724	3295554050	00	0.00	N	2	150
593	20220706	14800	14300	14950	14150	286247	4226138250	00	0.00	N	2	700
594	20220705	14100	13900	14400	13700	178324	2518105300	00	0.00	N	2	650
595	20220704	13450	13400	13850	13200	144366	1961974400	00	0.00	N	2	50
596	20220701	13400	13800	14000	13200	123080	1663965000	00	0.00	N	5	-400
597	20220630	13800	13850	14050	13650	123237	1700012950	00	0.00	N	5	-150
598	20220629	13950	14200	14400	13950	126237	1773333000	00	0.00	N	5	-350
599	20220628	14300	14050	14650	14050	197461	2856635850	00	0.00	N	2	100
600	20220627	14200	14400	14600	13950	174957	2493093150	00	0.00	N	2	250
601	20220624	13950	13600	14050	13300	132507	1828801150	00	0.00	N	2	400
602	20220623	13550	13800	14300	13400	227745	3126128150	00	0.00	N	3	0
603	20220622	13550	14450	14500	13500	285538	3924630500	00	0.00	N	5	-900
604	20220621	14450	14200	14550	13800	313589	4477954250	00	0.00	N	2	250
605	20220620	14200	15500	15500	14050	330332	4753126000	00	0.00	N	5	-1000
606	20220617	15200	14900	15250	14100	395261	5848694600	00	0.00	N	5	-200
607	20220616	15400	15800	15850	15150	268339	4184005300	00	0.00	N	2	200
608	20220615	15200	16100	16200	14600	464447	7079993250	00	0.00	N	5	-1100
609	20220614	16300	16400	16650	15650	426974	6842575500	00	0.00	N	5	-250
610	20220613	16550	16750	16900	16050	28920368	609053826700	00	0.00	N	5	-600
611	20220610	17150	17400	17550	17000	170740	2928410950	00	0.00	N	5	-450
612	20220609	17600	17850	18100	17500	160480	2838594550	00	0.00	N	5	-400
613	20220608	18000	18300	18300	17750	126286	2267315900	00	0.00	N	5	-200
614	20220607	18200	18550	18750	18100	189502	3480243600	00	0.00	N	5	-200
615	20220603	18400	17950	18650	17850	532178	9792602650	00	0.00	N	2	800
616	20220602	17600	18050	18100	17550	112136	1993712450	00	0.00	N	5	-600
617	20220531	18200	18150	18350	17950	148496	2693944950	00	0.00	N	2	250
618	20220530	17950	18150	18500	17850	248418	4519580900	00	0.00	N	5	-50
619	20220527	18000	17300	18050	17050	324236	5735086300	00	0.00	N	2	1050
620	20220526	16950	17100	17450	16850	145159	2486302850	00	0.00	N	5	-150
621	20220525	17100	17000	17300	16850	109113	1851616200	00	0.00	N	5	-50
622	20220524	17150	17300	17350	16950	61732	1057610850	00	0.00	N	5	-50
623	20220523	17200	17600	17600	17150	66766	1153992800	00	0.00	N	5	-400
624	20220520	17600	17650	17850	17450	99226	1748955450	00	0.00	N	5	-250
625	20220519	17850	16900	18200	16900	220432	3896019900	00	0.00	N	2	300
626	20220518	17550	17450	17800	17400	183010	3221695450	00	0.00	N	2	350
627	20220517	17200	17150	17350	17000	89778	1547837050	00	0.00	N	2	50
628	20220516	17150	17150	17500	17000	76618	1318181500	00	0.00	N	2	50