KissMeData/322310/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	13610	14160	14610	13610	15801	219595450	00	0.00	N	5	-530
3	20241129	14140	14390	14660	13930	11479	161766210	00	0.00	N	5	-240
4	20241128	14380	14680	14890	14340	5434	78736110	00	0.00	N	5	-300
5	20241127	14680	14970	15070	14490	20654	304105680	00	0.00	N	5	-290
6	20241126	14970	15240	15250	14770	14387	214112880	00	0.00	N	5	-280
7	20241125	15250	15000	15320	14910	18114	274507690	00	0.00	N	2	390
8	20241122	14860	14300	14940	14300	24599	363678370	00	0.00	N	2	560
9	20241121	14300	14010	14430	13970	19672	279598300	00	0.00	N	2	290
10	20241120	14010	14450	14600	14000	19020	269360270	00	0.00	N	5	-490
11	20241119	14500	13810	14500	13600	39564	564219980	00	0.00	N	2	680
12	20241118	13820	13730	14080	13730	17625	244498810	00	0.00	N	2	10
13	20241115	13810	13400	14100	13180	36839	501460820	00	0.00	N	2	410
14	20241114	13400	13850	14700	13360	42436	586284070	00	0.00	N	5	-510
15	20241113	13910	13880	14080	13620	31524	437462090	00	0.00	N	3	0
16	20241112	13910	15500	15760	13870	114105	1624866460	00	0.00	N	5	-1590
17	20241111	15500	16250	16320	15400	32748	511110080	00	0.00	N	5	-820
18	20241108	16320	16490	16860	16320	15309	253215610	00	0.00	N	2	20
19	20241107	16300	16740	16800	16010	24020	389907870	00	0.00	N	5	-360
20	20241106	16660	17160	17730	16510	29608	509188080	00	0.00	N	5	-410
21	20241105	17070	16930	17510	16880	17395	297603410	00	0.00	N	2	20
22	20241104	17050	16640	17220	16530	21050	358590570	00	0.00	N	2	410
23	20241101	16640	16890	17100	16600	16467	276487430	00	0.00	N	5	-320
24	20241031	16960	16290	17480	16000	46909	795316250	00	0.00	N	2	650
25	20241030	16310	16300	16810	16280	18597	307870280	00	0.00	N	2	10
26	20241029	16300	16490	16490	15950	33400	539236080	00	0.00	N	5	-370
27	20241028	16670	15750	16670	15750	23611	384496610	00	0.00	N	2	920
28	20241025	15750	15900	16000	15600	17174	269861820	00	0.00	N	5	-100
29	20241024	15850	16020	16350	15720	22434	357034990	00	0.00	N	5	-530
30	20241023	16380	16120	16750	15920	27179	443460140	00	0.00	N	2	100
31	20241022	16280	16700	16970	16110	27916	456227430	00	0.00	N	5	-500
32	20241021	16780	16900	17160	16660	24174	407372580	00	0.00	N	5	-120
33	20241018	16900	17540	17540	16870	32413	552014010	00	0.00	N	5	-630
34	20241017	17530	17280	19250	16950	136663	2448337590	00	0.00	N	2	490
35	20241016	17040	17590	17650	17040	34458	593843290	00	0.00	N	5	-680
36	20241015	17720	18040	19290	17610	94638	1733555950	00	0.00	N	2	120
37	20241014	17600	17430	18090	17430	19887	351759330	00	0.00	N	3	0
38	20241011	17600	17310	17840	17310	27068	475329890	00	0.00	N	2	290
39	20241010	17310	17840	18040	17100	16225	284151340	00	0.00	N	5	-500
40	20241008	17810	18290	18290	17640	11679	208716070	00	0.00	N	5	-230
41	20241007	18040	17430	18230	17300	17007	303873890	00	0.00	N	2	620
42	20241004	17420	17370	18000	17300	8915	156367010	00	0.00	N	5	-20
43	20241002	17440	17450	17770	16900	13008	224729640	00	0.00	N	5	-150
44	20240930	17590	17960	18130	17580	12010	212845680	00	0.00	N	5	-530
45	20240927	18120	18600	18720	18050	13284	244042600	00	0.00	N	5	-380
46	20240926	18500	18700	18790	18380	29088	540629620	00	0.00	N	2	550
47	20240925	17950	18000	18850	17810	40237	736436820	00	0.00	N	2	120
48	20240924	17830	16970	17920	16970	38506	680181720	00	0.00	N	2	910
49	20240923	16920	16300	17920	16300	55672	957373700	00	0.00	N	2	620
50	20240920	16300	16110	17270	15890	68979	1134931840	00	0.00	N	2	550
51	20240919	15750	16240	16260	15350	24345	381046910	00	0.00	N	5	-510
52	20240913	16260	16850	16850	16190	21656	354748080	00	0.00	N	5	-710
53	20240912	16970	15860	17030	15860	70013	1163925400	00	0.00	N	2	1450
54	20240911	15520	15590	15950	15300	25576	397250980	00	0.00	N	5	-70
55	20240910	15590	16080	16150	15380	24839	388840820	00	0.00	N	5	-140
56	20240909	15730	15300	15950	15130	17607	275185600	00	0.00	N	2	90
57	20240906	15640	16330	16330	15530	48827	765401590	00	0.00	N	5	-690
58	20240905	16330	17150	17480	15980	88484	1450295160	00	0.00	N	5	-820
59	20240904	17150	17390	17620	16920	64528	1104480370	00	0.00	N	5	-1020
60	20240903	18170	18700	19000	18110	45168	830104950	00	0.00	N	5	-510
61	20240902	18680	19790	19790	18280	43925	817991490	00	0.00	N	5	-870
62	20240830	19550	20300	20300	19200	28622	565414120	00	0.00	N	5	-450
63	20240829	20000	19990	20750	19900	28535	571908280	00	0.00	N	5	-850
64	20240828	20850	20700	21300	20000	25754	529461600	00	0.00	N	2	50
65	20240827	20800	20800	20800	20150	21372	436125300	00	0.00	N	5	-200
66	20240826	21000	21000	21100	20000	42479	877160950	00	0.00	N	2	750
67	20240823	20250	20100	20500	20000	16936	342575650	00	0.00	N	5	-350
68	20240822	20600	20550	21250	20150	64538	1338888650	00	0.00	N	2	200
69	20240821	20400	19910	21100	19600	71973	1464532760	00	0.00	N	2	300
70	20240820	20100	19410	20300	19410	40003	802257090	00	0.00	N	2	770
71	20240819	19330	19710	20050	19220	29519	576697180	00	0.00	N	5	-650
72	20240816	19980	20300	20650	19840	50722	1020903290	00	0.00	N	2	280
73	20240814	19700	20000	20050	19430	54513	1076273470	00	0.00	N	2	400
74	20240813	19300	19380	19700	19000	18039	346768380	00	0.00	N	5	-70
75	20240812	19370	19330	20200	19130	26952	530265480	00	0.00	N	2	40
76	20240809	19330	19450	20000	18920	65672	1272368590	00	0.00	N	2	840
77	20240808	18490	18200	18680	18080	39785	729798720	00	0.00	N	5	-280
78	20240807	18770	18110	19230	17840	119542	2223062700	00	0.00	N	2	1000
79	20240806	17770	17060	18300	17040	103812	1846396510	00	0.00	N	2	910
80	20240805	16860	19950	19980	16300	178735	3261903150	00	0.00	N	5	-3740
81	20240802	20600	21800	22000	20450	123989	2639466900	00	0.00	N	5	-2100
82	20240801	22700	24000	24400	22650	61373	1430649600	00	0.00	N	5	-600
83	20240731	23300	21750	23600	21600	92023	2101845050	00	0.00	N	2	1450
84	20240730	21850	22450	22700	21700	61481	1349976250	00	0.00	N	5	-1000
85	20240729	22850	23300	23650	22650	47909	1098688400	00	0.00	N	5	-300
86	20240726	23150	22900	23750	22200	98785	2283821750	00	0.00	N	2	700
87	20240725	22450	22900	23200	22400	88353	2009324350	00	0.00	N	5	-1300
88	20240724	23750	23800	24450	23450	53395	1280828500	00	0.00	N	5	-50
89	20240723	23800	24450	26250	23750	199840	4972316950	00	0.00	N	2	250
90	20240722	23550	25300	25450	23300	109575	2623574600	00	0.00	N	5	-1900
91	20240719	25450	26200	26550	25350	84261	2176055300	00	0.00	N	5	-1000
92	20240718	26450	23800	26450	23200	175347	4397367300	00	0.00	N	2	1900
93	20240717	24550	26900	27000	24500	142807	3664324800	00	0.00	N	5	-1950
94	20240716	26500	25400	26500	25150	117853	3073318250	00	0.00	N	2	900
95	20240715	25600	25800	26000	24700	113217	2846078900	00	0.00	N	5	-400
96	20240712	26000	25400	26600	24600	172004	4385412000	00	0.00	N	5	-250
97	20240711	26250	26300	27050	26050	146687	3888935100	00	0.00	N	2	800
98	20240710	25450	26350	26500	25100	216283	5531791200	00	0.00	N	5	-1250
99	20240709	26700	26250	26900	25950	138653	3673788150	00	0.00	N	2	250
100	20240708	26450	26700	27400	25500	174686	4633211050	00	0.00	N	5	-400
101	20240705	26850	27500	27500	25950	444676	11865579400	00	0.00	N	2	250
102	20240704	26600	22500	27050	22400	931713	23726250100	00	0.00	N	2	4450
103	20240703	22150	22650	22700	21400	53398	1166419750	00	0.00	N	5	-400
104	20240702	22550	23300	23300	22400	45415	1027977700	00	0.00	N	5	-750
105	20240701	23300	23200	23650	22950	59244	1379132150	00	0.00	N	2	350
106	20240628	22950	23200	23300	22600	55086	1260196650	00	0.00	N	5	-50
107	20240627	23000	23400	24250	22800	189710	4444912400	00	0.00	N	2	600
108	20240626	22400	22550	22700	22050	40870	912122950	00	0.00	N	2	200
109	20240625	22200	21950	22550	21650	46288	1017753350	00	0.00	N	5	-50
110	20240624	22250	22500	22500	22000	58200	1292845800	00	0.00	N	5	-300
111	20240621	22550	23400	23500	22250	143793	3251672150	00	0.00	N	5	-1100
112	20240620	23650	24950	25050	23400	120061	2865858150	00	0.00	N	5	-1150
113	20240619	24800	24700	25500	24500	73694	1839911150	00	0.00	N	2	100
114	20240618	24700	25000	25450	24150	87278	2159329000	00	0.00	N	3	0
115	20240617	24700	25400	25500	24550	102591	2573346300	00	0.00	N	5	-1300
116	20240614	26000	26200	27400	25700	336635	8897188150	00	0.00	N	2	400
117	20240613	25600	24850	26700	24500	556918	14236809800	00	0.00	N	2	2150
118	20240612	23450	24050	24350	23100	85073	1995660150	00	0.00	N	5	-200
119	20240611	23650	24350	24500	23600	72785	1738442950	00	0.00	N	5	-700
120	20240610	24350	24500	24800	24150	53554	1307397300	00	0.00	N	5	-350
121	20240607	24700	24650	25250	24500	82010	2044341600	00	0.00	N	2	500
122	20240605	24200	24650	25600	23900	231239	5730784050	00	0.00	N	2	650
123	20240604	23550	23950	24550	23500	77059	1857684300	00	0.00	N	5	-400
124	20240603	23950	23600	24650	23600	95659	2312296250	00	0.00	N	2	450
125	20240531	23500	23600	23800	23300	50139	1179767200	00	0.00	N	5	-100
126	20240530	23600	23800	24150	23100	88346	2087859700	00	0.00	N	5	-450
127	20240529	24050	24750	25400	23900	151089	3694787800	00	0.00	N	5	-600
128	20240528	24650	24800	25200	24450	152840	3779515400	00	0.00	N	2	250
129	20240527	24400	24700	25050	23750	150441	3642403950	00	0.00	N	5	-150
130	20240524	24550	24850	25600	24150	123338	3059072950	00	0.00	N	5	-500
131	20240523	25050	25650	25650	24600	163003	4083584650	00	0.00	N	5	-200
132	20240522	25250	26700	26700	25150	264550	6750007600	00	0.00	N	5	-1500
133	20240521	26750	27400	27550	26650	133898	3600293250	00	0.00	N	5	-400
134	20240520	27150	28850	28950	26800	246376	6766653500	00	0.00	N	5	-1950
135	20240517	29100	30700	30700	29100	265042	7841012150	00	0.00	N	5	-1900
136	20240516	31000	29050	32100	28950	851231	26272646250	00	0.00	N	2	2750
137	20240514	28250	27050	28250	27050	124909	3483169750	00	0.00	N	2	1200
138	20240513	27050	27250	28200	26750	135017	3697003500	00	0.00	N	2	400
139	20240510	26650	27350	27700	26000	106762	2851085250	00	0.00	N	5	-700
140	20240509	27350	28250	28500	27300	99182	2763024800	00	0.00	N	5	-1150
141	20240508	28500	28450	30850	28050	272801	7899434450	00	0.00	N	2	400
142	20240507	28100	28450	28950	27950	124337	3529708150	00	0.00	N	2	300
143	20240503	27800	28200	28350	27500	72729	2031439050	00	0.00	N	3	0
144	20240502	27800	27600	28050	27250	88932	2453857800	00	0.00	N	5	-250
145	20240430	28050	29400	29450	27900	132335	3767679450	00	0.00	N	5	-1300
146	20240429	29350	28400	29400	28350	139113	4036274700	00	0.00	N	2	1650
147	20240426	27700	28700	28800	27450	96174	2690827200	00	0.00	N	5	-200
148	20240425	27900	27500	28700	27200	121580	3413836600	00	0.00	N	3	0
149	20240424	27900	27800	28550	27650	126356	3544634550	00	0.00	N	2	900
150	20240423	27000	28200	28400	27000	159341	4390267450	00	0.00	N	5	-800
151	20240422	27800	29400	29400	27150	278044	7753914600	00	0.00	N	5	-2200
152	20240419	30000	32100	32150	29450	182995	5567189800	00	0.00	N	5	-2700
153	20240418	32700	31650	32750	31550	93691	3031261700	00	0.00	N	2	400
154	20240417	32300	32200	33200	32050	84663	2766982050	00	0.00	N	2	600
155	20240416	31700	33500	34100	31350	179105	5772977600	00	0.00	N	5	-2850
156	20240415	34550	34150	35400	32750	132076	4478874150	00	0.00	N	5	-300
157	20240412	34850	35500	35750	34400	210094	7395702300	00	0.00	N	2	900
158	20240411	33950	31200	34200	30450	185406	6002729500	00	0.00	N	2	1900
159	20240409	32050	33100	33800	31600	127493	4135705150	00	0.00	N	5	-1100
160	20240408	33150	34650	34650	33050	97798	3301352250	00	0.00	N	5	-650
161	20240405	33800	34700	35400	33500	165116	5658863350	00	0.00	N	5	-1950
162	20240404	35750	34600	35950	34600	218513	7757806950	00	0.00	N	2	1600
163	20240403	34150	34850	34850	33400	135571	4611308300	00	0.00	N	5	-850
164	20240402	35000	35550	36050	34200	126885	4431526550	00	0.00	N	5	-350
165	20240401	35350	35550	36200	35200	119219	4244273450	00	0.00	N	2	100
166	20240329	35250	36550	36600	34650	180603	6397683200	00	0.00	N	5	-850
167	20240328	36100	35000	36750	34400	361794	12880168650	00	0.00	N	2	1100
168	20240327	35000	33250	35450	32650	255524	8786137850	00	0.00	N	2	2200
169	20240326	32800	33500	34150	32750	142939	4757731000	00	0.00	N	5	-650
170	20240325	33450	34150	34600	33050	81521	2747863650	00	0.00	N	5	-250
171	20240322	33700	34500	34500	33350	95342	3215022500	00	0.00	N	5	-800
172	20240321	34500	36000	36100	34500	140664	4929153000	00	0.00	N	5	-700
173	20240320	35200	36400	36450	34600	165021	5834411150	00	0.00	N	5	-150
174	20240319	35350	34650	35650	33600	149277	5183913650	00	0.00	N	2	650
175	20240318	34700	32800	35300	32800	252978	8725151150	00	0.00	N	2	1900
176	20240315	32800	32150	34100	32150	144905	4820880950	00	0.00	N	5	-50
177	20240314	32850	33700	33700	32300	141358	4630580600	00	0.00	N	5	-900
178	20240313	33750	36000	36700	33100	359656	12328368650	00	0.00	N	5	-1700
179	20240312	35450	35400	35750	34400	166396	5831891400	00	0.00	N	2	100
180	20240311	35350	34900	35700	34200	211284	7371480150	00	0.00	N	5	-1050
181	20240308	36400	37400	39500	36100	391739	14891225050	00	0.00	N	5	-400
182	20240307	36800	37450	38300	36100	314283	11682218850	00	0.00	N	5	-150
183	20240306	36950	36000	37150	34450	315552	11328328950	00	0.00	N	2	300
184	20240305	36650	37150	37300	35600	286190	10434047300	00	0.00	N	5	-350
185	20240304	37000	39000	39250	36850	386348	14656313550	00	0.00	N	5	-550
186	20240229	37550	37550	38800	36800	287236	10865319500	00	0.00	N	5	-600
187	20240228	38150	36500	39850	36050	572225	21891223350	00	0.00	N	2	950
188	20240227	37200	36100	40750	34050	1848333	70098981500	00	0.00	N	2	1750
189	20240226	35450	34200	36900	33000	372773	13275844750	00	0.00	N	2	1050
190	20240223	34400	35750	35900	33350	308705	10680860350	00	0.00	N	5	-700
191	20240222	35100	34700	35650	32300	563644	19477345800	00	0.00	N	2	1800
192	20240221	33300	32750	34400	32450	340455	11368038700	00	0.00	N	5	-450
193	20240220	33750	30300	34550	29600	821018	26724463750	00	0.00	N	2	3700
194	20240219	30050	29750	30300	29300	112539	3359588300	00	0.00	N	5	-450
195	20240216	30500	31800	32000	30300	167872	5151356050	00	0.00	N	5	-1750
196	20240215	32250	33050	33100	31150	222213	7060950950	00	0.00	N	5	-450
197	20240214	32700	30100	33250	30000	269363	8665164150	00	0.00	N	2	1500
198	20240213	31200	31050	32100	30500	289331	9057235050	00	0.00	N	2	1150
199	20240208	30050	29100	30400	28750	218593	6496650100	00	0.00	N	2	1500
200	20240207	28550	29550	29650	28350	115989	3353649200	00	0.00	N	5	-650
201	20240206	29200	28200	29650	27250	203288	5849363500	00	0.00	N	2	1150
202	20240205	28050	30000	30350	27550	235840	6808746750	00	0.00	N	5	-1150
203	20240202	29200	27700	29500	27300	274287	7903362300	00	0.00	N	2	2000
204	20240201	27200	28300	28900	26700	211779	5822160550	00	0.00	N	5	-1300
205	20240131	28500	29750	30600	28150	272023	7969668950	00	0.00	N	5	-1800
206	20240130	30300	30900	31450	29000	294058	8901124600	00	0.00	N	5	-450
207	20240129	30750	33600	33600	30250	536016	16931198800	00	0.00	N	5	-2850
208	20240126	33600	33500	34350	32600	486207	16300426350	00	0.00	N	5	-850
209	20240125	34450	37550	38550	34200	2383411	87161820250	00	0.00	N	5	-200
210	20240124	34650	31050	36600	30800	4400841	151461147900	00	0.00	N	2	5000
211	20240123	29650	30700	30750	29100	122046	3639262300	00	0.00	N	5	-200
212	20240122	29850	29350	30150	29150	201019	5978775750	00	0.00	N	2	1200
213	20240119	28650	28700	29050	28400	114827	3303130450	00	0.00	N	2	600
214	20240118	28050	27200	28400	26850	107978	3012912450	00	0.00	N	2	1100
215	20240117	26950	27300	27600	26350	102941	2754056350	00	0.00	N	5	-100
216	20240116	27050	27700	27850	26300	95029	2558220250	00	0.00	N	5	-650
217	20240115	27700	27600	28050	27150	69513	1919183100	00	0.00	N	2	100
218	20240112	27600	27900	28200	27200	69820	1928643500	00	0.00	N	5	-200
219	20240111	27800	28450	28450	27350	181922	5049848400	00	0.00	N	5	-650
220	20240110	28450	28700	29300	27750	118248	3354139150	00	0.00	N	5	-550
221	20240109	29000	29050	29850	28300	179427	5222511950	00	0.00	N	3	0
222	20240108	29000	29350	29500	27800	194526	5566543450	00	0.00	N	5	-600
223	20240105	29600	30700	30700	28850	231326	6829726950	00	0.00	N	5	-1300
224	20240104	30900	31000	32600	29850	317723	9939793850	00	0.00	N	5	-250
225	20240103	31150	29650	31700	29450	343160	10532619900	00	0.00	N	2	900
226	20240102	30250	29400	30300	29050	187572	5632069900	00	0.00	N	2	1000
227	20231228	29250	29650	29850	28650	143542	4212107900	00	0.00	N	5	-50
228	20231227	29300	29650	30950	28500	451746	13405496400	02	0.00	N	2	50
229	20231226	29250	28250	29400	28000	259261	7478276650	00	0.00	N	2	1150
230	20231222	28100	28150	29200	27300	299654	8500796800	00	0.00	N	2	150
231	20231221	27950	27400	28300	27200	134125	3735105250	00	0.00	N	2	150
232	20231220	27800	28850	30000	27800	402019	11609747200	00	0.00	N	5	-750
233	20231219	28550	28050	28850	27700	297984	8424694700	00	0.00	N	2	250
234	20231218	28300	27050	28450	27050	379095	10493355650	00	0.00	N	2	1700
235	20231215	26600	27450	27750	26200	327361	8858788400	00	0.00	N	5	-450
236	20231214	27050	28250	28850	26350	699743	19363358600	00	0.00	N	5	-1000
237	20231213	28050	25900	29750	25350	3297878	92258635600	00	0.00	N	2	4150
238	20231212	23900	23000	24400	22850	382876	9101705200	00	0.00	N	2	1400
239	20231211	22500	23250	23600	22500	107270	2452997050	00	0.00	N	5	-650
240	20231208	23150	21250	23500	21000	217969	4923229000	00	0.00	N	2	2550
241	20231207	20600	21000	21500	20500	50836	1055625100	00	0.00	N	5	-950
242	20231206	21550	21350	21650	20500	47763	1016901200	00	0.00	N	2	250
243	20231205	21300	21550	21950	20850	92341	1967629500	00	0.00	N	5	-550
244	20231204	21850	21800	22400	21500	72584	1596997850	00	0.00	N	2	50
245	20231201	21800	21900	22500	21250	112075	2454993900	00	0.00	N	5	-300
246	20231130	22100	21350	23200	21200	137926	3075107750	00	0.00	N	2	650
247	20231129	21450	22000	22350	21300	76718	1664531250	00	0.00	N	5	-650
248	20231128	22100	22600	22600	21400	69927	1534594250	00	0.00	N	5	-100
249	20231127	22200	22250	22550	21600	94372	2080437000	00	0.00	N	2	50
250	20231124	22150	20750	22150	20250	205363	4429843950	00	0.00	N	2	1300
251	20231123	20850	21350	21700	20650	49380	1043062050	00	0.00	N	5	-550
252	20231122	21400	20650	21450	20500	51483	1082360550	00	0.00	N	2	400
253	20231121	21000	20700	21700	20550	80566	1712546700	00	0.00	N	2	500
254	20231120	20500	21100	21200	20150	58039	1194427900	00	0.00	N	5	-650
255	20231117	21150	21700	21900	20750	65462	1388006250	00	0.00	N	5	-450
256	20231116	21600	21500	22000	21100	63528	1362843800	00	0.00	N	2	50
257	20231115	21550	20500	21800	20250	200212	4210443100	00	0.00	N	2	1820
258	20231114	19730	18980	19920	18700	66385	1291432900	00	0.00	N	2	1110
259	20231113	18620	19120	19920	18620	91385	1765898280	00	0.00	N	5	-520
260	20231110	19140	18000	19450	17850	76366	1432221070	00	0.00	N	2	850
261	20231109	18290	18730	18810	18110	34520	634000920	00	0.00	N	5	-510
262	20231108	18800	18820	19180	18390	50420	948470190	00	0.00	N	2	410
263	20231107	18390	18480	19100	18100	50699	946198180	00	0.00	N	5	-110
264	20231106	18500	18200	18500	17850	45103	824726300	00	0.00	N	2	560
265	20231103	17940	18280	18280	17650	54190	970118990	00	0.00	N	2	90
266	20231102	17850	17080	17900	17080	50276	884142970	00	0.00	N	2	1430
267	20231101	16420	16690	16940	16350	26726	443710840	00	0.00	N	2	240
268	20231031	16180	17050	17330	16100	37764	621573500	00	0.00	N	5	-860
269	20231030	17040	17000	17480	16820	25607	436751740	00	0.00	N	5	-50
270	20231027	17090	17630	17880	17070	38635	670075720	00	0.00	N	5	-540
271	20231026	17630	17960	18180	17420	54718	975194560	00	0.00	N	5	-1020
272	20231025	18650	19240	19300	18650	35727	677348690	00	0.00	N	5	-350
273	20231024	19000	18260	19100	17830	55665	1031055880	00	0.00	N	2	1000
274	20231023	18000	18250	18640	18000	28229	515261710	00	0.00	N	5	-590
275	20231020	18590	18690	19210	17750	80788	1490903060	00	0.00	N	5	-320
276	20231019	18910	19700	19720	18820	75160	1443728810	00	0.00	N	5	-970
277	20231018	19880	19950	20500	19310	98498	1950634190	00	0.00	N	5	-420
278	20231017	20300	18100	20300	18100	338800	6632625810	00	0.00	N	2	2800
279	20231016	17500	18060	18160	17320	44865	791147500	00	0.00	N	5	-930
280	20231013	18430	18000	18590	17900	42684	777908860	00	0.00	N	2	160
281	20231012	18270	17840	18380	17840	32721	593109320	00	0.00	N	2	430
282	20231011	17840	17360	18120	17360	51174	913207520	00	0.00	N	2	560
283	20231010	17280	17730	17730	16950	55114	954666480	00	0.00	N	2	180
284	20231006	17100	16350	17340	16350	62079	1061076350	00	0.00	N	2	580
285	20231005	16520	17100	17330	16500	70249	1185641330	00	0.00	N	5	-370
286	20231004	16890	17880	17890	16840	50990	871022450	00	0.00	N	5	-1000
287	20230927	17890	17610	18110	17520	65370	1165116420	00	0.00	N	2	150
288	20230926	17740	17940	18290	17680	38251	682391370	00	0.00	N	5	-200
289	20230925	17940	18110	18450	17920	33223	601539130	00	0.00	N	5	-440
290	20230922	18380	17960	18570	17960	46090	843473650	00	0.00	N	5	-50
291	20230921	18430	18740	19100	18410	43994	822808880	00	0.00	N	5	-820
292	20230920	19250	19590	19730	19070	52327	1007017330	00	0.00	N	5	-340
293	20230919	19590	20300	20500	19270	86581	1700704480	00	0.00	N	5	-510
294	20230918	20100	21800	21900	20050	217814	4479005550	00	0.00	N	5	-2200
295	20230915	22300	22600	22700	22100	39759	887476200	00	0.00	N	5	-150
296	20230914	22450	21700	22650	21600	79132	1765808900	00	0.00	N	2	950
297	20230913	21500	21550	22650	21450	53693	1176715050	00	0.00	N	5	-300
298	20230912	21800	22200	22350	21750	43030	946731850	00	0.00	N	5	-400
299	20230911	22200	21950	22250	21400	54702	1198227650	00	0.00	N	2	200
300	20230908	22000	23050	23300	21500	156012	3436512950	00	0.00	N	5	-1300
301	20230907	23300	22850	23800	22350	143709	3289352450	00	0.00	N	3	0
302	20230906	23300	23500	24150	23100	77072	1807413050	00	0.00	N	5	-500
303	20230905	23800	23700	24300	23150	111727	2640075800	00	0.00	N	5	-300
304	20230904	24100	23900	24100	22550	198279	4629902500	00	0.00	N	3	0
305	20230901	24100	22900	25150	22600	579248	13987616500	00	0.00	N	2	900
306	20230831	23200	22700	23900	22350	232824	5409405850	00	0.00	N	2	750
307	20230830	22450	21950	22700	21850	125323	2796437750	00	0.00	N	2	800
308	20230829	21650	21900	24550	21350	786862	18148247100	00	0.00	N	5	-850
309	20230828	22500	21000	22500	20650	140652	3034739350	00	0.00	N	2	1500
310	20230825	21000	21800	22100	20750	130438	2759360750	00	0.00	N	5	-1550
311	20230824	22550	22700	23550	22500	189146	4352474550	00	0.00	N	2	750
312	20230823	21800	21800	22550	21600	66753	1469661000	00	0.00	N	5	-100
313	20230822	21900	23700	24000	21750	141777	3212845550	00	0.00	N	5	-900
314	20230821	22800	22900	23600	22400	179026	4096436000	00	0.00	N	2	250
315	20230818	22550	22550	24600	21650	602580	13941310200	00	0.00	N	2	300
316	20230817	22250	20800	22800	20250	150806	3311738600	00	0.00	N	2	1050
317	20230816	21200	21750	22500	21100	82965	1794240700	00	0.00	N	5	-550
318	20230814	21750	21850	23200	21300	85543	1879958550	00	0.00	N	2	50
319	20230811	21700	20850	22350	20750	124092	2685461400	00	0.00	N	2	1150
320	20230810	20550	21200	21450	20350	119719	2488349050	00	0.00	N	5	-900
321	20230809	21450	21150	21900	21150	86162	1853704800	00	0.00	N	2	150
322	20230808	21300	22250	22700	21000	134764	2908970900	00	0.00	N	5	-850
323	20230807	22150	22050	22700	21500	110307	2435187150	00	0.00	N	5	-400
324	20230804	22550	23400	23400	22200	126757	2862586250	00	0.00	N	5	-900
325	20230803	23450	23600	23950	22100	239474	5477042950	00	0.00	N	5	-600
326	20230802	24050	25700	26300	23700	354005	8852127850	00	0.00	N	5	-2400
327	20230801	26450	25300	26700	24300	489384	12564798650	00	0.00	N	2	1600
328	20230731	24850	24450	25150	23550	249762	6141723750	00	0.00	N	2	800
329	20230728	24050	23850	24250	23050	135163	3202630600	00	0.00	N	2	500
330	20230727	23550	22250	24050	22000	215501	5044470650	00	0.00	N	2	1350
331	20230726	22200	23600	23750	21450	283253	6432870100	00	0.00	N	5	-850
332	20230725	23050	22750	23700	22100	152536	3517814950	00	0.00	N	3	0
333	20230724	23050	23400	23450	22000	200287	4524866550	00	0.00	N	5	-350
334	20230721	23400	23100	23600	23000	121383	2822364650	00	0.00	N	5	-750
335	20230720	24150	22850	24300	22450	277446	6524749150	00	0.00	N	2	1300
336	20230719	22850	25150	25950	22450	452667	10663261250	00	0.00	N	5	-1950
337	20230718	24800	26300	26500	24500	313678	7897005400	00	0.00	N	5	-950
338	20230717	25750	26400	26450	24200	553296	13956924300	00	0.00	N	5	-350
339	20230714	26100	28200	28900	25800	944806	25917641300	00	0.00	N	5	-850
340	20230713	26950	24750	27550	24200	1114665	29406742550	00	0.00	N	2	2850
341	20230712	24100	24150	25150	23300	449370	10923077250	00	0.00	N	2	400
342	20230711	23700	23500	24400	23150	386226	9217148700	00	0.00	N	2	900
343	20230710	22800	23150	23850	22450	322177	7429873050	00	0.00	N	5	-600
344	20230707	23400	23900	24350	23000	424081	10068751050	00	0.00	N	5	-150
345	20230706	23550	28350	28550	23150	982194	24449197800	00	0.00	N	5	-5100
346	20230705	28650	29100	30000	28200	378554	11051700650	00	0.00	N	3	0
347	20230704	28650	28950	29300	27900	390900	11171673200	00	0.00	N	5	-150
348	20230703	28800	25150	29400	25000	1347537	37026925500	00	0.00	N	2	3600
349	20230630	25200	25100	25600	24350	343167	8598013150	00	0.00	N	5	-300
350	20230629	25500	25100	25650	24450	539639	13580368050	00	0.00	N	2	400
351	20230628	25100	26650	27100	24350	1268053	32145855600	00	0.00	N	5	-50
352	20230627	25150	23650	25850	22900	2061299	50564361300	00	0.00	N	2	3950
353	20230626	21200	18270	21750	17680	1400214	28872678040	00	0.00	N	2	2990
354	20230623	18210	18020	18860	17970	99174	1826980040	00	0.00	N	2	240
355	20230622	17970	18050	18990	17970	115699	2145619620	00	0.00	N	5	-420
356	20230621	18390	17970	19170	17750	184638	3425613700	00	0.00	N	2	310
357	20230620	18080	17950	18080	17400	48825	864893710	00	0.00	N	2	300
358	20230619	17780	17450	18100	17260	96985	1722120300	00	0.00	N	2	270
359	20230616	17510	17310	17680	17100	32219	561759190	00	0.00	N	2	70
360	20230615	17440	17190	17600	16940	48422	837760110	00	0.00	N	2	360
361	20230614	17080	17730	17730	16750	62448	1064980110	00	0.00	N	5	-590
362	20230613	17670	16960	18170	16960	114237	2023857170	00	0.00	N	2	600
363	20230612	17070	17150	17150	16770	16470	277870870	00	0.00	N	2	120
364	20230609	16950	17030	17180	16860	14746	250123670	00	0.00	N	5	-80
365	20230608	17030	16720	17290	16700	24038	408634310	00	0.00	N	2	140
366	20230607	16890	17110	17260	16850	26710	454418450	00	0.00	N	5	-310
367	20230605	17200	17610	17610	17100	22892	394294530	00	0.00	N	5	-240
368	20230602	17440	17660	17900	17300	28066	492258350	00	0.00	N	5	-170
369	20230601	17610	17390	17790	17050	31202	545665620	00	0.00	N	2	220
370	20230531	17390	17210	18060	17070	62890	1096294340	00	0.00	N	5	-120
371	20230530	17510	17730	17980	17460	53625	947995900	00	0.00	N	2	60
372	20230526	17450	17550	17830	17330	76785	1350508740	00	0.00	N	2	150
373	20230525	17300	16700	17360	16700	63458	1089518370	00	0.00	N	2	690
374	20230524	16610	16900	16950	16600	15536	260068810	00	0.00	N	5	-390
375	20230523	17000	17100	17150	16610	28878	489031120	00	0.00	N	2	70
376	20230522	16930	17280	17280	15900	50410	854789310	00	0.00	N	5	-170
377	20230519	17100	16050	17220	15960	107417	1816148520	00	0.00	N	2	1050
378	20230518	16050	15000	16290	15000	38396	604528920	00	0.00	N	2	1050
379	20230517	15000	14840	15240	14300	21434	319753860	00	0.00	N	3	0
380	20230516	15000	15470	15860	14700	39612	597122990	00	0.00	N	5	-470
381	20230515	15470	16000	16240	15350	39764	618655000	00	0.00	N	5	-580
382	20230512	16050	16010	16170	15960	14782	237154460	00	0.00	N	2	20
383	20230511	16030	16400	16400	16000	10055	161708700	00	0.00	N	2	20
384	20230510	16010	16180	16290	16010	19701	316632210	00	0.00	N	5	-170
385	20230509	16180	16690	16690	16080	14180	230263540	00	0.00	N	5	-180
386	20230508	16360	16040	16430	16040	18788	306374360	00	0.00	N	2	310
387	20230504	16050	16010	16170	15870	17699	283323560	00	0.00	N	5	-80
388	20230503	16130	15900	16430	15820	19166	309413120	00	0.00	N	5	-10
389	20230502	16140	15860	16500	15690	28536	456396440	00	0.00	N	2	40
390	20230428	16100	16620	16760	15440	33828	550546570	00	0.00	N	5	-480
391	20230427	16580	16240	16730	15770	37848	620149350	00	0.00	N	2	340
392	20230426	16240	16300	16810	15980	46545	760792640	00	0.00	N	5	-30
393	20230425	16270	16830	17120	16040	73297	1201798730	00	0.00	N	5	-580
394	20230424	16850	17600	17830	16850	72854	1248531890	00	0.00	N	5	-860
395	20230421	17710	17650	18150	17620	55730	994487510	00	0.00	N	5	-250
396	20230420	17960	18800	18800	17910	82127	1494246480	00	0.00	N	5	-840
397	20230419	18800	18370	19030	17960	93687	1741917260	00	0.00	N	2	430
398	20230418	18370	18640	19090	18170	169966	3180138490	00	0.00	N	2	220
399	20230417	18150	18000	18200	17690	49515	884675640	00	0.00	N	5	-50
400	20230414	18200	19050	19050	18000	89238	1645709150	00	0.00	N	5	-550
401	20230413	18750	19120	19240	18700	50336	947559220	00	0.00	N	5	-300
402	20230412	19050	19000	19200	18630	100145	1890176730	00	0.00	N	3	0
403	20230411	19050	18870	19580	18510	199936	3824429830	00	0.00	N	2	270
404	20230410	18780	19380	19380	18500	169146	3201066460	00	0.00	N	2	80
405	20230407	18700	18070	18800	17770	123378	2282259650	00	0.00	N	2	1050
406	20230406	17650	18100	18250	17650	90285	1608867270	00	0.00	N	5	-700
407	20230405	18350	18390	18610	18240	55524	1019687000	00	0.00	N	5	-50
408	20230404	18400	18850	19050	18320	105712	1960945670	00	0.00	N	5	-450
409	20230403	18850	19250	19310	18420	115274	2159833950	00	0.00	N	5	-290
410	20230331	19140	19580	19860	18760	148358	2838255240	00	0.00	N	5	-390
411	20230330	19530	18710	19950	18710	535766	10470554560	00	0.00	N	2	880
412	20230329	18650	18890	19000	18270	127069	2361684010	00	0.00	N	2	60
413	20230328	18590	18050	18720	17910	110169	2039061690	00	0.00	N	2	390
414	20230327	18200	18690	18720	18140	96050	1760594070	00	0.00	N	5	-300
415	20230324	18500	17700	18700	17530	310953	5687173200	00	0.00	N	2	1120
416	20230323	17380	17160	17650	16940	75190	1306439540	00	0.00	N	2	20
417	20230322	17360	17110	17570	16810	69023	1183030970	00	0.00	N	2	260
418	20230321	17100	17440	17570	16940	47197	807728820	00	0.00	N	5	-330
419	20230320	17430	17370	17780	17000	94872	1661200960	00	0.00	N	5	-20
420	20230317	17450	17230	17540	17130	86421	1501093260	00	0.00	N	2	530
421	20230316	16920	16030	17250	16020	113292	1919291700	00	0.00	N	2	600
422	20230315	16320	16260	16670	16130	55749	913290570	00	0.00	N	2	530
423	20230314	15790	16620	16730	15790	95781	1542424370	00	0.00	N	5	-1150
424	20230313	16940	16190	17050	16000	85193	1406263290	00	0.00	N	2	660
425	20230310	16280	16620	16910	16190	87751	1435147210	00	0.00	N	5	-690
426	20230309	16970	17400	17920	16970	101330	1752822440	00	0.00	N	5	-330
427	20230308	17300	18140	18140	17020	163026	2833460970	00	0.00	N	5	-850
428	20230307	18150	18700	19040	18110	117614	2171806580	00	0.00	N	5	-450
429	20230306	18600	18260	18700	18050	125958	2312172730	00	0.00	N	2	190
430	20230303	18410	18800	18990	18140	129482	2391463810	00	0.00	N	5	-370
431	20230302	18780	19250	19270	18600	144640	2721074640	00	0.00	N	5	-500
432	20230228	19280	19650	19690	19100	151249	2913521650	00	0.00	N	5	-20
433	20230227	19300	18610	19550	18600	210453	4018782370	00	0.00	N	2	400
434	20230224	18900	19700	20250	18890	480033	9414360830	00	0.00	N	5	-420
435	20230223	19320	19500	19940	19150	492225	9598419030	00	0.00	N	5	-170
436	20230222	19490	18400	21650	18110	2503904	50534086790	00	0.00	N	2	710
437	20230221	18780	19370	19870	18410	597393	11529676170	00	0.00	N	5	-280
438	20230220	19060	18710	19590	18570	536856	10237232020	00	0.00	N	2	350
439	20230217	18710	18950	19290	18300	506372	9468794260	00	0.00	N	5	-630
440	20230216	19340	18910	19960	18600	1391093	26826250960	00	0.00	N	2	550
441	20230215	18790	15900	20200	15750	6325547	119152501770	00	0.00	N	2	3220
442	20230214	15570	15990	16450	15470	198169	3163834150	00	0.00	N	2	100
443	20230213	15470	15010	15650	15010	53073	814410640	00	0.00	N	2	280
444	20230210	15190	15770	15770	15190	67678	1035971740	00	0.00	N	5	-530
445	20230209	15720	15900	15900	15500	50476	787867930	00	0.00	N	5	-190
446	20230208	15910	16050	16230	15750	81443	1296324740	00	0.00	N	5	-100
447	20230207	16010	15530	16010	15530	62371	989471580	00	0.00	N	2	310
448	20230206	15700	16060	16510	15550	160356	2579625690	00	0.00	N	5	-200
449	20230203	15900	16400	16410	15870	142512	2289086840	00	0.00	N	5	-380
450	20230202	16280	15220	17000	15010	853418	13917511000	00	0.00	N	2	1440
451	20230201	14840	14660	15110	14650	69285	1035803520	00	0.00	N	2	310
452	20230131	14530	14690	15300	14530	69328	1027531800	00	0.00	N	5	-220
453	20230130	14750	15440	15490	14750	99019	1480363180	00	0.00	N	5	-670
454	20230127	15420	15700	15710	15260	110170	1699605080	00	0.00	N	5	-380
455	20230126	15800	16070	16400	15520	268085	4258280160	00	0.00	N	5	-150
456	20230125	15950	13760	16010	13760	577905	8855025910	00	0.00	N	2	2350
457	20230120	13600	13900	14100	13550	43841	601029700	00	0.00	N	5	-400
458	20230119	14000	13350	14050	13300	44093	603838750	00	0.00	N	2	500
459	20230118	13500	13650	13750	13400	35776	485547000	00	0.00	N	5	-50
460	20230117	13550	14000	14000	13550	38371	526745700	00	0.00	N	5	-350
461	20230116	13900	13900	14000	13800	37306	518140900	00	0.00	N	2	50
462	20230113	13850	14200	14350	13700	62785	877008500	00	0.00	N	5	-300
463	20230112	14150	14800	14800	14100	48668	694054100	00	0.00	N	5	-350
464	20230111	14500	14300	14950	14050	98258	1435319200	00	0.00	N	2	500
465	20230110	14000	14100	14250	13800	36846	516482200	00	0.00	N	2	50
466	20230109	13950	14000	14350	13850	50104	704851850	00	0.00	N	2	200
467	20230106	13750	13400	14050	13350	55727	765769400	00	0.00	N	2	350
468	20230105	13400	13950	14150	13300	55286	748142750	00	0.00	N	5	-500
469	20230104	13900	13050	14200	13050	111509	1542451550	00	0.00	N	2	650
470	20230103	13250	13350	13350	12550	56528	733198050	00	0.00	N	3	0
471	20230102	13250	13250	13500	12800	46970	613101400	00	0.00	N	3	0
472	20221229	13250	14150	14150	13200	70153	943963400	00	0.00	N	5	-950
473	20221228	14200	13550	14250	13550	54676	761230400	02	0.00	N	2	500
474	20221227	13700	13900	14200	13500	79272	1099843600	00	0.00	N	5	-200
475	20221226	13900	13000	14200	12900	170983	2344997950	00	0.00	N	2	650
476	20221223	13250	13800	14000	13250	85638	1149892350	00	0.00	N	5	-850
477	20221222	14100	13850	14700	13800	155857	2233024750	00	0.00	N	2	350
478	20221221	13750	14200	14500	13650	109500	1532687850	00	0.00	N	5	-400
479	20221220	14150	15000	15250	14150	163756	2397165750	00	0.00	N	5	-950
480	20221219	15100	16400	16700	15100	183283	2845815600	00	0.00	N	5	-1200
481	20221216	16300	16400	17600	16250	301638	5101093250	00	0.00	N	5	-200
482	20221215	16500	17350	17550	16500	271796	4656943100	00	0.00	N	5	-850
483	20221214	17350	16700	19000	16100	2368847	42253796000	00	0.00	N	2	1300
484	20221213	16050	16150	16150	15300	159030	2527490400	00	0.00	N	2	50
485	20221212	16000	15900	16200	15450	99250	1566442950	00	0.00	N	2	150
486	20221209	15850	15200	16050	15200	217895	3427951750	00	0.00	N	2	800
487	20221208	15050	15400	16100	15000	216007	3384732900	00	0.00	N	5	-300
488	20221207	15350	16150	16200	15350	202767	3197084050	00	0.00	N	5	-950
489	20221206	16300	14850	16500	14550	629115	10018978550	00	0.00	N	2	1200
490	20221205	15100	16100	16150	14850	185099	2830895050	00	0.00	N	5	-700
491	20221202	15800	15600	16900	15200	620273	10016670450	00	0.00	N	2	200
492	20221201	15600	15550	16500	15450	600823	9541637800	00	0.00	N	2	50
493	20221130	15550	13900	16150	13600	1437822	21576262700	00	0.00	N	2	2000
494	20221129	13550	11600	14800	11600	2420874	33874599150	00	0.00	N	2	2150
495	20221128	11400	11800	11900	11300	58242	665521800	00	0.00	N	5	-500
496	20221125	11900	12050	12200	11700	35792	425756350	00	0.00	N	5	-150
497	20221124	12050	11750	12400	11750	77121	939174600	00	0.00	N	2	350
498	20221123	11700	11850	12000	11600	38405	451385350	00	0.00	N	3	0
499	20221122	11700	11850	12150	11600	32749	385577400	00	0.00	N	5	-100
500	20221121	11800	12400	12750	11800	55876	674878950	00	0.00	N	5	-650
501	20221118	12450	12350	12900	12350	89651	1136686700	00	0.00	N	2	50
502	20221117	12400	12350	12650	12150	81413	1011352100	00	0.00	N	5	-50
503	20221116	12450	12900	12900	12300	179185	2245064050	00	0.00	N	5	-450
504	20221115	12900	11650	13150	11600	320751	4036904450	00	0.00	N	2	1150
505	20221114	11750	11700	11950	11550	48723	572405050	00	0.00	N	2	100
506	20221111	11650	11650	11800	11400	56586	653925350	00	0.00	N	2	500
507	20221110	11150	11000	11750	10950	60963	691865250	00	0.00	N	2	50
508	20221109	11100	12350	12650	11100	248418	2934055700	00	0.00	N	5	-200
509	20221108	11300	10600	11400	10600	146688	1695338350	00	0.00	N	2	750
510	20221107	10550	10500	10800	10350	33011	349759250	00	0.00	N	2	200
511	20221104	10350	10100	10450	9910	26731	271087010	00	0.00	N	2	50
512	20221103	10300	10150	10500	10050	16010	165144800	00	0.00	N	5	-200
513	20221102	10500	10300	10500	10000	25031	255685900	00	0.00	N	2	250
514	20221101	10250	10100	10350	9990	23960	243741030	00	0.00	N	2	150
515	20221031	10100	10450	10450	10100	18295	187980150	00	0.00	N	3	0
516	20221028	10100	10600	10600	10100	39534	404568650	00	0.00	N	5	-450
517	20221027	10550	10600	11000	10550	27614	295914550	00	0.00	N	5	-150
518	20221026	10700	11000	11150	10700	38454	417818550	00	0.00	N	5	-450
519	20221025	11150	11150	11150	10600	61119	668107850	00	0.00	N	2	450
520	20221024	10700	10700	11000	10600	41155	444485400	00	0.00	N	2	250
521	20221021	10450	10600	11100	10400	77389	826738300	00	0.00	N	5	-100
522	20221020	10550	10900	11200	10350	74559	795264850	00	0.00	N	5	-500
523	20221019	11050	11650	11800	11050	86150	986793800	00	0.00	N	5	-450
524	20221018	11500	11900	12100	11400	145994	1708529250	00	0.00	N	5	-100
525	20221017	11600	11450	11700	11050	114490	1299471150	00	0.00	N	5	-100
526	20221014	11700	11750	12000	11450	233417	2735913650	00	0.00	N	2	250
527	20221013	11450	12450	13600	11400	1082253	13550436750	00	0.00	N	5	-1250
528	20221012	12700	10900	12700	10200	1245557	15111528150	00	0.00	N	1	2900
529	20221011	9800	11050	11100	9700	79442	803792950	00	0.00	N	5	-1200
530	20221007	11000	11150	11400	10950	37430	416555900	00	0.00	N	5	-50
531	20221006	11050	11050	11550	10950	129372	1457648250	00	0.00	N	2	100
532	20221005	10950	11500	11550	10500	165404	1810366400	00	0.00	N	5	-350
533	20221004	11300	9420	12000	9370	841021	9728957680	00	0.00	N	2	2060
534	20220930	9240	9720	9720	9150	107159	995151260	00	0.00	N	5	-510
535	20220929	9750	10000	10300	9750	29612	295465200	00	0.00	N	5	-230
536	20220928	9980	10350	10900	9890	29430	299054900	00	0.00	N	5	-320
537	20220927	10300	10550	10650	10050	26755	275831150	00	0.00	N	5	-200
538	20220926	10500	11050	11100	10250	47323	505461250	00	0.00	N	5	-850
539	20220923	11350	11900	12000	11350	34577	401154950	00	0.00	N	5	-700
540	20220922	12050	12050	12200	11850	19639	235761850	00	0.00	N	5	-400
541	20220921	12450	12650	12650	12200	13345	164553000	00	0.00	N	5	-150
542	20220920	12600	12500	12700	12400	12426	156281350	00	0.00	N	3	0
543	20220919	12600	12950	12950	12400	17422	219290150	00	0.00	N	5	-400
544	20220916	13000	12850	13050	12750	7094	91088500	00	0.00	N	5	-100
545	20220915	13100	13200	13200	12900	4194	54696450	00	0.00	N	3	0
546	20220914	13100	12800	13100	12500	14012	178626600	00	0.00	N	5	-200
547	20220913	13300	13100	13350	13100	13966	184837750	00	0.00	N	2	300
548	20220908	13000	13000	13100	12850	9290	120398650	00	0.00	N	2	50
549	20220907	12950	13100	13200	12750	10134	130498600	00	0.00	N	5	-150
550	20220906	13100	13050	13250	12800	7529	98455550	00	0.00	N	2	50
551	20220905	13050	13050	13400	13050	7189	94787200	00	0.00	N	5	-200
552	20220902	13250	13600	13750	13100	23683	314887100	00	0.00	N	5	-350
553	20220901	13600	13900	13900	13550	7730	105868300	00	0.00	N	5	-300
554	20220831	13900	13450	14000	13450	11034	152218200	00	0.00	N	2	250
555	20220830	13650	13550	13750	13450	12022	163385200	00	0.00	N	2	100
556	20220829	13550	13600	13650	13400	13431	181549100	00	0.00	N	5	-500
557	20220826	14050	14100	14300	14000	9183	129644100	00	0.00	N	5	-50
558	20220825	14100	13950	14200	13800	8724	122463000	00	0.00	N	2	250
559	20220824	13850	13900	14000	13600	8672	119873450	00	0.00	N	3	0
560	20220823	13850	14250	14250	13600	18482	255269000	00	0.00	N	5	-400
561	20220822	14250	14450	14450	14050	12117	171393000	00	0.00	N	5	-350
562	20220819	14600	14650	14850	14400	8494	123453250	00	0.00	N	2	50
563	20220818	14550	14850	14850	14450	17295	251885300	00	0.00	N	5	-300
564	20220817	14850	15000	15150	14750	7698	114504550	00	0.00	N	5	-250
565	20220816	15100	15300	15400	14950	6565	98960900	00	0.00	N	5	-50
566	20220812	15150	15000	15200	14800	14061	210850100	00	0.00	N	2	250
567	20220811	14900	15100	15100	14750	9714	144656800	00	0.00	N	2	250
568	20220810	14650	14800	14950	14650	13990	205849250	00	0.00	N	5	-450
569	20220809	15100	15650	15700	15000	16861	256402650	00	0.00	N	5	-600
570	20220808	15700	15900	16050	15550	9530	149327250	00	0.00	N	5	-350
571	20220805	16050	15650	16100	15500	16958	268721050	00	0.00	N	2	400
572	20220804	15650	15500	15650	15450	9636	150226250	00	0.00	N	2	150
573	20220803	15500	15150	15550	15050	9135	140285600	00	0.00	N	2	100
574	20220802	15400	15300	15450	15200	4854	74474400	00	0.00	N	3	0
575	20220801	15400	15350	15400	15050	8022	122722600	00	0.00	N	2	100
576	20220729	15300	15650	15650	15300	10511	162102650	00	0.00	N	3	0
577	20220728	15300	15450	15600	15150	17223	264285900	00	0.00	N	2	100
578	20220727	15200	15050	15300	15050	7662	116057000	00	0.00	N	2	150
579	20220726	15050	15250	15500	15000	17542	265752650	00	0.00	N	2	50
580	20220725	15000	14950	15050	14800	5048	75459700	00	0.00	N	2	50
581	20220722	14950	15300	15450	14950	14596	221308650	00	0.00	N	5	-350
582	20220721	15300	14850	15350	14850	19550	294157000	00	0.00	N	2	600
583	20220720	14700	14600	15150	14450	22537	333262400	00	0.00	N	2	400
584	20220719	14300	14200	14400	13950	10291	146788900	00	0.00	N	2	50
585	20220718	14250	14100	14300	14000	20433	289082000	00	0.00	N	2	250
586	20220715	14000	14300	14850	13600	116060	1619358900	00	0.00	N	5	-400
587	20220714	14400	14200	14450	14050	7683	109312750	00	0.00	N	2	100
588	20220713	14300	13950	14400	13900	12183	171508850	00	0.00	N	2	200
589	20220712	14100	14900	14900	14100	8083	115559650	00	0.00	N	5	-850
590	20220711	14950	15150	15300	14800	4281	64012050	00	0.00	N	5	-200
591	20220708	15150	15100	15250	15000	7799	118020300	00	0.00	N	2	100
592	20220707	15050	15100	15250	14700	11320	169107950	00	0.00	N	2	350
593	20220706	14700	13900	15250	13850	19588	288161650	00	0.00	N	2	550
594	20220705	14150	13600	14200	13550	6277	88131650	00	0.00	N	2	650
595	20220704	13500	13900	14050	13350	10973	149699850	00	0.00	N	5	-400
596	20220701	13900	14650	14900	13900	13864	196989250	00	0.00	N	5	-600
597	20220630	14500	15200	15200	14400	5496	80653750	00	0.00	N	5	-550
598	20220629	15050	14550	15050	14550	6096	90519550	00	0.00	N	2	50
599	20220628	15000	15000	15150	14700	9719	144274150	00	0.00	N	3	0
600	20220627	15000	14500	15450	14300	36269	544923600	00	0.00	N	2	700
601	20220624	14300	13300	14450	13300	37310	521420500	00	0.00	N	2	900
602	20220623	13400	14000	14300	13200	32675	447316600	00	0.00	N	5	-400
603	20220622	13800	15250	15250	13800	33142	470078650	00	0.00	N	5	-1100
604	20220621	14900	15150	15450	14800	38747	583504150	00	0.00	N	5	-300
605	20220620	15200	15600	15800	14500	56635	849283100	00	0.00	N	5	-400
606	20220617	15600	15900	15950	15350	102733	1595946850	00	0.00	N	5	-950
607	20220616	16550	16800	17000	16300	9772	162807050	00	0.00	N	2	50
608	20220615	16500	17100	17250	16300	24252	404280300	00	0.00	N	5	-750
609	20220614	17250	17200	17500	16650	59825	1017412800	00	0.00	N	5	-700
610	20220613	17950	19600	19600	17900	46587	861802350	00	0.00	N	5	-1650
611	20220610	19600	19700	19850	19550	13721	269751000	00	0.00	N	5	-150
612	20220609	19750	19900	20050	19600	14593	288196450	00	0.00	N	5	-150
613	20220608	19900	19650	20250	19650	10307	205003950	00	0.00	N	3	0
614	20220607	19900	19900	20100	19750	12436	246873400	00	0.00	N	5	-250
615	20220603	20150	20000	20400	20000	14897	300540750	00	0.00	N	2	150
616	20220602	20000	20150	20150	19850	12157	242567600	00	0.00	N	5	-150
617	20220531	20150	20100	20150	19900	13885	277778300	00	0.00	N	2	50
618	20220530	20100	20050	20100	19850	8868	177071750	00	0.00	N	2	250
619	20220527	19850	19900	20050	19850	8109	161347450	00	0.00	N	2	50
620	20220526	19800	20200	20250	19700	23608	470699200	00	0.00	N	5	-350
621	20220525	20150	20200	20500	19850	17338	350226600	00	0.00	N	2	200
622	20220524	19950	20000	20400	19850	17669	353478600	00	0.00	N	5	-150
623	20220523	20100	20400	20700	20100	12463	253032500	00	0.00	N	5	-300
624	20220520	20400	20300	21200	19850	34642	709145100	00	0.00	N	2	500
625	20220519	19900	19950	20050	19750	9692	192696500	00	0.00	N	5	-350
626	20220518	20250	20600	20650	20100	9168	186214650	00	0.00	N	5	-200
627	20220517	20450	20200	20700	19800	12876	260413550	00	0.00	N	2	250
628	20220516	20200	20600	20750	20050	13295	271373150	00	0.00	N	2	50