KissMeData/060250/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241128	7710	7830	7880	7690	145509	1129952090	00	0.00	N	5	-130
3	20241127	7840	7800	7940	7760	130970	1026084390	00	0.00	N	2	10
4	20241126	7830	7710	7890	7700	194635	1524636790	00	0.00	N	2	100
5	20241125	7730	7500	7790	7450	231554	1777241270	00	0.00	N	2	260
6	20241122	7470	7250	7500	7250	138238	1025008030	00	0.00	N	2	170
7	20241121	7300	7350	7400	7220	81799	598666880	00	0.00	N	2	10
8	20241120	7290	7310	7360	7230	68614	500839650	00	0.00	N	5	-20
9	20241119	7310	7050	7370	7050	105754	771209360	00	0.00	N	2	190
10	20241118	7120	7090	7190	7010	90630	645525000	00	0.00	N	2	50
11	20241115	7070	6720	7110	6720	114170	787479150	00	0.00	N	2	270
12	20241114	6800	6720	6980	6720	173500	1186762850	00	0.00	N	2	80
13	20241113	6720	6650	6860	6650	130596	880538750	00	0.00	N	5	-20
14	20241112	6740	6840	7010	6670	241944	1636852370	00	0.00	N	5	-230
15	20241111	6970	7160	7250	6970	118753	838907810	00	0.00	N	5	-230
16	20241108	7200	7320	7400	7200	57830	421510500	00	0.00	N	3	0
17	20241107	7200	7280	7340	7200	66848	484808390	00	0.00	N	5	-140
18	20241106	7340	7460	7460	7260	64553	474440190	00	0.00	N	5	-40
19	20241105	7380	7230	7400	7180	80620	591441910	00	0.00	N	2	120
20	20241104	7260	7140	7260	7050	91333	657343200	00	0.00	N	2	130
21	20241101	7130	7150	7220	7120	66219	473301510	00	0.00	N	5	-150
22	20241031	7280	7220	7290	7070	91135	655097360	00	0.00	N	2	60
23	20241030	7220	7290	7290	7150	57615	415277550	00	0.00	N	5	-50
24	20241029	7270	7170	7270	7130	80825	582243510	00	0.00	N	2	30
25	20241028	7240	7040	7240	7030	85425	613024820	00	0.00	N	2	210
26	20241025	7030	7290	7290	7020	172910	1224419530	00	0.00	N	5	-210
27	20241024	7240	7270	7270	7150	64299	462905680	00	0.00	N	5	-30
28	20241023	7270	7240	7330	7140	87085	630943910	00	0.00	N	2	100
29	20241022	7170	7340	7360	7150	91796	660494630	00	0.00	N	5	-170
30	20241021	7340	7150	7340	7150	72310	527291290	00	0.00	N	2	180
31	20241018	7160	7270	7320	7120	138064	990110560	00	0.00	N	5	-130
32	20241017	7290	7420	7460	7290	64836	476515390	00	0.00	N	5	-40
33	20241016	7330	7420	7530	7330	87098	643630700	00	0.00	N	5	-220
34	20241015	7550	7460	7650	7400	119102	892379990	00	0.00	N	2	120
35	20241014	7430	7350	7450	7300	58840	434398860	00	0.00	N	2	100
36	20241011	7330	7450	7530	7320	85349	631445930	00	0.00	N	5	-130
37	20241010	7460	7550	7580	7390	127741	955054930	00	0.00	N	5	-10
38	20241008	7470	7510	7570	7430	61777	462677020	00	0.00	N	5	-50
39	20241007	7520	7470	7680	7390	107297	810050860	00	0.00	N	2	120
40	20241004	7400	7530	7560	7360	93228	695642160	00	0.00	N	5	-140
41	20241002	7540	7420	7610	7420	94155	704890490	00	0.00	N	5	-60
42	20240930	7600	7920	7940	7600	122558	941416230	00	0.00	N	5	-200
43	20240927	7800	7680	7920	7610	123342	964748220	00	0.00	N	2	50
44	20240926	7750	7650	7770	7590	131455	1012648940	00	0.00	N	2	180
45	20240925	7570	7420	7650	7420	153892	1165724480	00	0.00	N	2	160
46	20240924	7410	7300	7420	7290	99167	730904360	00	0.00	N	2	180
47	20240923	7230	7220	7300	7190	78005	563952600	00	0.00	N	2	20
48	20240920	7210	7320	7400	7210	164564	1203231360	00	0.00	N	5	-50
49	20240919	7260	7440	7440	7170	147402	1071453060	00	0.00	N	5	-120
50	20240913	7380	7450	7590	7320	102745	759410210	00	0.00	N	5	-120
51	20240912	7500	7310	7570	7310	210378	1572663710	00	0.00	N	2	220
52	20240911	7280	7470	7560	7190	254407	1872844690	00	0.00	N	5	-190
53	20240910	7470	7460	7560	7410	130944	981140590	00	0.00	N	5	-40
54	20240909	7510	7320	7510	7260	157292	1159664630	00	0.00	N	2	40
55	20240906	7470	7500	7560	7450	185124	1388820520	00	0.00	N	5	-90
56	20240905	7560	7470	7830	7430	238217	1816062040	00	0.00	N	2	140
57	20240904	7420	7700	7770	7420	293473	2211252710	00	0.00	N	5	-450
58	20240903	7870	7790	8180	7780	303473	2424255360	00	0.00	N	2	120
59	20240902	7750	7850	7890	7650	141118	1093759180	00	0.00	N	5	-110
60	20240830	7860	7700	7920	7690	165061	1292831800	00	0.00	N	2	190
61	20240829	7670	7560	7720	7510	103890	794570820	00	0.00	N	2	40
62	20240828	7630	7780	7820	7620	137197	1055635710	00	0.00	N	5	-170
63	20240827	7800	7660	7860	7590	196062	1521725660	00	0.00	N	2	100
64	20240826	7700	7560	7730	7560	191160	1464653270	00	0.00	N	2	180
65	20240823	7520	7570	7600	7420	141891	1064254820	00	0.00	N	5	-80
66	20240822	7600	7600	7700	7540	229496	1749993850	00	0.00	N	2	10
67	20240821	7590	7510	7630	7500	151203	1146810760	00	0.00	N	2	10
68	20240820	7580	7440	7610	7440	279111	2109580020	00	0.00	N	2	170
69	20240819	7410	7500	7580	7390	164632	1228786700	00	0.00	N	5	-20
70	20240816	7430	7660	7790	7430	323275	2450612530	00	0.00	N	5	-140
71	20240814	7570	7500	7600	7490	349332	2637257330	00	0.00	N	2	120
72	20240813	7450	7590	7590	7430	95503	713899340	00	0.00	N	5	-130
73	20240812	7580	7470	7590	7450	114565	862759130	00	0.00	N	2	130
74	20240809	7450	7550	7690	7450	148188	1115981270	00	0.00	N	5	-30
75	20240808	7480	7400	7550	7340	273361	2032345230	00	0.00	N	5	-30
76	20240807	7510	7490	7660	7490	257701	1951401040	00	0.00	N	5	-110
77	20240806	7620	7180	7740	7180	481107	3623045190	00	0.00	N	2	400
78	20240805	7220	7990	8030	7100	703581	5286228480	00	0.00	N	5	-850
79	20240802	8070	8240	8390	8030	424335	3466619670	00	0.00	N	5	-260
80	20240801	8330	8240	8910	8140	1422133	12031312620	00	0.00	N	2	70
81	20240731	8260	8240	8290	8110	340154	2794283300	00	0.00	N	5	-10
82	20240730	8270	8710	8780	8200	615880	5154315100	00	0.00	N	5	-580
83	20240729	8850	9010	9140	8810	226347	2023403750	00	0.00	N	5	-200
84	20240726	9050	9060	9300	8930	178296	1614892790	00	0.00	N	5	-10
85	20240725	9060	8910	9220	8740	230605	2066069040	00	0.00	N	2	10
86	20240724	9050	9080	9150	9020	71603	649217260	00	0.00	N	5	-20
87	20240723	9070	9170	9300	9040	107881	984556760	00	0.00	N	5	-70
88	20240722	9140	9100	9220	9070	100845	919682930	00	0.00	N	5	-10
89	20240719	9150	9230	9240	9070	150259	1373592430	00	0.00	N	5	-120
90	20240718	9270	9270	9390	9190	163654	1515055810	00	0.00	N	5	-120
91	20240717	9390	9520	9520	9370	104384	985055660	00	0.00	N	5	-70
92	20240716	9460	9600	9600	9390	98184	928142850	00	0.00	N	5	-140
93	20240715	9600	9450	9690	9350	197146	1887341180	00	0.00	N	2	170
94	20240712	9430	9340	9570	9340	190901	1809669010	00	0.00	N	2	90
95	20240711	9340	9280	9500	9280	186068	1747987060	00	0.00	N	2	130
96	20240710	9210	9120	9310	9100	164693	1517758760	00	0.00	N	2	60
97	20240709	9150	9090	9200	9020	134648	1225800420	00	0.00	N	2	20
98	20240708	9130	8950	9160	8930	67358	612301920	00	0.00	N	2	180
99	20240705	8950	9030	9060	8950	163059	1463360740	00	0.00	N	5	-70
100	20240704	9020	8940	9090	8940	98949	892548200	00	0.00	N	2	60
101	20240703	8960	9110	9180	8960	109991	994007390	00	0.00	N	5	-130
102	20240702	9090	9220	9270	9070	146447	1336246640	00	0.00	N	5	-160
103	20240701	9250	9300	9380	9240	86216	801535950	00	0.00	N	5	-50
104	20240628	9300	9170	9350	9170	85625	795704270	00	0.00	N	2	100
105	20240627	9200	9180	9230	9100	151362	1385443220	00	0.00	N	2	20
106	20240626	9180	9500	9510	9170	246545	2285242610	00	0.00	N	5	-330
107	20240625	9510	9290	9530	9280	140572	1322292300	00	0.00	N	2	240
108	20240624	9270	9440	9590	9270	241450	2254339480	00	0.00	N	5	-220
109	20240621	9490	9540	9590	9420	124544	1179988300	00	0.00	N	5	-60
110	20240620	9550	9620	9710	9530	134203	1287122920	00	0.00	N	5	-120
111	20240619	9670	9700	9780	9600	149418	1444869360	00	0.00	N	2	20
112	20240618	9650	9840	9850	9630	163619	1585916350	00	0.00	N	5	-100
113	20240617	9750	9880	10000	9720	137792	1352228610	00	0.00	N	5	-80
114	20240614	9830	10020	10050	9830	182153	1808593750	00	0.00	N	5	-150
115	20240613	9980	10030	10090	9950	292128	2922251100	00	0.00	N	2	60
116	20240612	9920	9930	10100	9870	151791	1510707380	00	0.00	N	5	-30
117	20240611	9950	10020	10160	9940	122614	1231028240	00	0.00	N	5	-90
118	20240610	10040	9730	10130	9660	239528	2395743100	00	0.00	N	2	260
119	20240607	9780	9820	9910	9780	100657	988092270	00	0.00	N	5	-40
120	20240605	9820	9850	9950	9800	111086	1093998660	00	0.00	N	5	-40
121	20240604	9860	9990	10030	9850	146925	1457578120	00	0.00	N	5	-140
122	20240603	10000	9930	10140	9840	223249	2232223920	00	0.00	N	2	200
123	20240531	9800	9730	9940	9730	255728	2517652820	00	0.00	N	2	100
124	20240530	9700	9820	9880	9690	176712	1720408520	00	0.00	N	5	-190
125	20240529	9890	9920	10050	9830	231679	2292499890	00	0.00	N	5	-60
126	20240528	9950	10040	10080	9940	185785	1854572970	00	0.00	N	5	-90
127	20240527	10040	10050	10130	9920	201669	2021916010	00	0.00	N	2	10
128	20240524	10030	10150	10220	10010	198511	2004120930	00	0.00	N	5	-190
129	20240523	10220	10200	10290	10060	203994	2081265500	00	0.00	N	5	-50
130	20240522	10270	10560	10560	10200	391643	4044487020	00	0.00	N	5	-280
131	20240521	10550	10840	10870	10500	335345	3548340870	00	0.00	N	5	-290
132	20240520	10840	10850	11050	10700	369387	4019488060	00	0.00	N	2	210
133	20240517	10630	11380	11380	10580	746978	8137053890	00	0.00	N	5	-670
134	20240516	11300	11560	11580	11270	251582	2853044000	00	0.00	N	5	-220
135	20240514	11520	11030	11550	10970	434018	4945879150	00	0.00	N	2	490
136	20240513	11030	10930	11090	10770	249447	2740369840	00	0.00	N	2	90
137	20240510	10940	11500	11570	10930	687177	7687495920	00	0.00	N	5	-560
138	20240509	11500	11790	12000	11460	564238	6630131530	00	0.00	N	5	-100
139	20240508	11600	11630	11750	11450	301870	3485023100	00	0.00	N	5	-100
140	20240507	11700	11940	11950	11610	249635	2926759740	00	0.00	N	5	-120
141	20240503	11820	11610	11900	11600	260610	3070749840	00	0.00	N	2	250
142	20240502	11570	11610	11670	11400	164221	1894457420	00	0.00	N	5	-110
143	20240430	11680	11760	11760	11580	159242	1856900780	00	0.00	N	3	0
144	20240429	11680	11340	11730	11330	216425	2510642950	00	0.00	N	2	370
145	20240426	11310	11650	11780	11270	315340	3600177770	00	0.00	N	5	-300
146	20240425	11610	11810	11850	11570	226133	2637321440	00	0.00	N	5	-250
147	20240424	11860	11800	11890	11670	198372	2342680080	00	0.00	N	2	170
148	20240423	11690	11570	11900	11510	273403	3195557410	00	0.00	N	2	190
149	20240422	11500	11530	11650	11430	167735	1936002670	00	0.00	N	3	0
150	20240419	11500	11800	11870	11430	376908	4374242920	00	0.00	N	5	-190
151	20240418	11690	11590	11880	11560	303171	3567516440	00	0.00	N	2	100
152	20240417	11590	11120	11790	11110	469174	5406441040	00	0.00	N	2	480
153	20240416	11110	11500	11630	11010	351618	3940880620	00	0.00	N	5	-390
154	20240415	11500	11370	11520	11130	305963	3464001820	00	0.00	N	2	30
155	20240412	11470	11400	11670	11330	318695	3655893050	00	0.00	N	2	170
156	20240411	11300	11190	11400	10940	302907	3394581550	00	0.00	N	5	-10
157	20240409	11310	11360	11650	11280	294523	3361160560	00	0.00	N	5	-50
158	20240408	11360	11480	11490	11230	332924	3770701850	00	0.00	N	5	-80
159	20240405	11440	11520	11620	11360	321842	3694545070	00	0.00	N	5	-160
160	20240404	11600	11870	11980	11530	475303	5539536780	00	0.00	N	5	-160
161	20240403	11760	11860	11950	11700	360563	4255881680	00	0.00	N	5	-230
162	20240402	11990	12380	12440	11930	540659	6519896690	00	0.00	N	5	-310
163	20240401	12300	12480	12670	12200	419150	5207644520	00	0.00	N	5	-80
164	20240329	12380	12350	12450	12170	342425	4215158350	00	0.00	N	5	-40
165	20240328	12420	12790	12800	12270	711364	8857273090	00	0.00	N	5	-370
166	20240327	12790	12730	12920	12600	469931	6006953070	00	0.00	N	2	60
167	20240326	12730	12500	12830	12450	581511	7383367800	00	0.00	N	2	320
168	20240325	12410	13300	13300	12410	1357136	17179101500	00	0.00	N	5	-940
169	20240322	13350	13350	13660	13230	428554	5768145880	00	0.00	N	2	40
170	20240321	13310	13540	13540	13060	579224	7691277730	00	0.00	N	2	10
171	20240320	13300	14110	14320	13220	1057356	14278558200	00	0.00	N	5	-600
172	20240319	13900	13810	14120	13630	825553	11498487890	00	0.00	N	5	-10
173	20240318	13910	13610	14170	13590	1079755	15050253480	00	0.00	N	2	470
174	20240315	13440	13920	14200	13420	1155748	15867876980	00	0.00	N	5	-360
175	20240314	13800	12960	14200	12930	3521942	48238034080	00	0.00	N	2	1040
176	20240313	12760	13010	13050	12750	456936	5878115290	00	0.00	N	5	-190
177	20240312	12950	12930	13490	12860	725640	9535993260	00	0.00	N	5	-100
178	20240311	13050	12690	13310	12640	775695	10125826820	00	0.00	N	2	300
179	20240308	12750	12560	12970	12340	927781	11811467590	00	0.00	N	2	170
180	20240307	12580	14010	14130	12370	2545314	33257207440	00	0.00	N	5	-1530
181	20240306	14110	14100	14760	13910	1915794	27600920980	00	0.00	N	5	-190
182	20240305	14300	13820	14480	13810	2118287	30205737280	00	0.00	N	2	640
183	20240304	13660	13500	14060	13470	731812	10105820590	00	0.00	N	2	210
184	20240229	13450	14050	14210	13400	1126283	15438228820	00	0.00	N	5	-760
185	20240228	14210	13810	14600	13800	3866170	55289477550	00	0.00	N	2	580
186	20240227	13630	13650	13930	13230	1310147	17714707250	00	0.00	N	5	-190
187	20240226	13820	14500	15020	13760	6448359	93791555730	00	0.00	N	5	-110
188	20240223	13930	13000	14390	12980	6112823	85045729270	00	0.00	N	2	770
189	20240222	13160	13210	13390	12900	1280432	16843432470	00	0.00	N	5	-190
190	20240221	13350	13520	13740	13130	1692995	22686002980	00	0.00	N	5	-450
191	20240220	13800	13630	15600	13470	13788222	202273466410	00	0.00	N	2	70
192	20240219	13730	13920	14500	13460	11872219	166977320860	00	0.00	N	2	640
193	20240216	13090	13270	13470	12740	3227364	42427415400	00	0.00	N	2	50
194	20240215	13040	11900	13720	11720	8064002	104644037040	00	0.00	N	2	1270
195	20240214	11770	11280	11850	10980	1111386	12714734550	00	0.00	N	2	460
196	20240213	11310	11250	11640	11100	805662	9202330810	00	0.00	N	2	260
197	20240208	11050	11100	11290	10980	472029	5267407470	00	0.00	N	5	-50
198	20240207	11100	10800	11180	10720	721285	7933729990	00	0.00	N	2	370
199	20240206	10730	11100	11120	10610	940417	10149269350	00	0.00	N	5	-400
200	20240205	11130	11030	11270	10900	722719	7973911750	00	0.00	N	2	60
201	20240202	11070	11380	11530	11030	1041365	11695609600	00	0.00	N	5	-220
202	20240201	11290	12040	12200	11200	1954881	22588507350	00	0.00	N	5	-960
203	20240131	12250	12160	13180	12060	4233869	53932859680	00	0.00	N	2	200
204	20240130	12050	12450	12570	11770	1451371	17521683610	00	0.00	N	5	-340
205	20240129	12390	12520	13510	12310	6093523	79511729210	00	0.00	N	5	-50
206	20240126	12440	12810	13070	12360	1647815	20921583790	00	0.00	N	5	-380
207	20240125	12820	12320	13040	12150	3793902	48215246610	00	0.00	N	2	520
208	20240124	12300	11700	12490	11630	2825871	34498365780	00	0.00	N	2	680
209	20240123	11620	12000	12160	11590	925487	10953701350	00	0.00	N	5	-290
210	20240122	11910	12070	12580	11780	1688200	20630544280	00	0.00	N	2	50
211	20240119	11860	12360	12570	11760	1246013	15120350010	00	0.00	N	5	-420
212	20240118	12280	11560	12580	11560	2982434	36294505270	00	0.00	N	2	690
213	20240117	11590	11960	12290	11560	1213035	14312499390	00	0.00	N	5	-370
214	20240116	11960	12020	12070	11420	1659250	19566294090	00	0.00	N	5	-200
215	20240115	12160	12060	12650	11660	3086972	37835503030	00	0.00	N	2	100
216	20240112	12060	12650	12910	11850	2475849	30510408860	00	0.00	N	5	-540
217	20240111	12600	12350	13750	12050	14792370	191173840460	00	0.00	N	2	620
218	20240110	11980	10790	12230	10660	10190760	118948903740	00	0.00	N	2	1600
219	20240109	10380	10390	10540	10120	686207	7064403220	00	0.00	N	2	90
220	20240108	10290	9750	10390	9670	736205	7461079740	00	0.00	N	2	540
221	20240105	9750	9690	10050	9630	404942	3967334040	00	0.00	N	2	60
222	20240104	9690	9810	9900	9620	491035	4771872900	00	0.00	N	5	-220
223	20240103	9910	10020	10100	9570	1136496	11133441830	00	0.00	N	5	-70
224	20240102	9980	10410	10890	9900	4807886	49306460410	00	0.00	N	5	-300
225	20231228	10280	10160	10540	10120	478803	4899611650	00	0.00	N	2	70
226	20231227	10210	10290	10390	10100	456162	4647359600	02	0.00	N	5	-140
227	20231226	10350	10500	10590	10260	314597	3267753190	00	0.00	N	5	-150
228	20231222	10500	10540	10900	10430	435827	4643391480	00	0.00	N	2	90
229	20231221	10410	10880	11350	10400	991241	10732201540	00	0.00	N	5	-460
230	20231220	10870	10630	11300	10630	1207107	13318605500	00	0.00	N	2	250
231	20231219	10620	10170	10720	10100	872376	9172736040	00	0.00	N	2	470
232	20231218	10150	10350	10450	10120	530930	5431764760	00	0.00	N	5	-190
233	20231215	10340	10550	10650	10100	908680	9316167520	00	0.00	N	5	-160
234	20231214	10500	10890	10980	10400	995342	10552429750	00	0.00	N	5	-290
235	20231213	10790	11160	11320	10650	1051102	11480591230	00	0.00	N	5	-360
236	20231212	11150	11810	11830	10980	1495316	16856197330	00	0.00	N	5	-660
237	20231211	11810	12400	12440	11530	1169812	13864275550	00	0.00	N	5	-640
238	20231208	12450	11780	12450	11370	1453515	17377343120	00	0.00	N	2	700
239	20231207	11750	12430	12520	11300	2314456	27310376670	00	0.00	N	5	-830
240	20231206	12580	11990	13100	11800	3346827	42210129750	00	0.00	N	2	700
241	20231205	11880	12110	12360	11790	453984	5487141850	00	0.00	N	2	100
242	20231204	11780	12460	12460	11780	427172	5139454550	00	0.00	N	5	-490
243	20231201	12270	12240	12500	12230	643196	7973033210	00	0.00	N	2	100
244	20231130	12170	11290	12860	11190	5415083	65813072270	00	0.00	N	2	790
245	20231129	11380	11100	11970	10810	4773512	54879333860	00	0.00	N	2	570
246	20231128	10810	11020	11860	10680	3720554	41467110650	00	0.00	N	5	-340
247	20231127	11150	10130	11820	10130	5622521	62188019500	00	0.00	N	2	1020
248	20231124	10130	8830	10310	8720	5754834	56776366400	00	0.00	N	2	1360
249	20231123	8770	8740	8840	8690	90054	789360430	00	0.00	N	2	30
250	20231122	8740	8700	8770	8580	136557	1182515550	00	0.00	N	2	10
251	20231121	8730	8790	8790	8670	87206	760602480	00	0.00	N	2	30
252	20231120	8700	8510	8740	8460	94123	811046790	00	0.00	N	2	190
253	20231117	8510	8600	8640	8440	98863	840675150	00	0.00	N	5	-110
254	20231116	8620	8700	8760	8580	111436	961709070	00	0.00	N	5	-10
255	20231115	8630	8610	8740	8530	132258	1144791560	00	0.00	N	2	150
256	20231114	8480	8560	8710	8450	150195	1283311610	00	0.00	N	5	-80
257	20231113	8560	8790	8830	8230	143795	1240461390	00	0.00	N	5	-140
258	20231110	8700	8900	8940	8640	198411	1733756560	00	0.00	N	5	-320
259	20231109	9020	8980	9110	8860	190510	1712697870	00	0.00	N	2	40
260	20231108	8980	8940	9120	8860	222427	1997862860	00	0.00	N	2	110
261	20231107	8870	9160	9190	8820	245308	2196556290	00	0.00	N	5	-340
262	20231106	9210	9090	9380	8990	528637	4848213910	00	0.00	N	2	200
263	20231103	9010	8280	9200	8110	1463764	13022742400	00	0.00	N	2	790
264	20231102	8220	8300	8380	8220	107611	893136400	00	0.00	N	2	20
265	20231101	8200	8160	8220	8060	105853	863040250	00	0.00	N	2	170
266	20231031	8030	8110	8190	7980	130544	1048129490	00	0.00	N	5	-80
267	20231030	8110	8110	8160	8030	84277	683398020	00	0.00	N	3	0
268	20231027	8110	8110	8280	8040	163181	1328238480	00	0.00	N	2	80
269	20231026	8030	8030	8140	7920	165792	1321932780	00	0.00	N	5	-170
270	20231025	8200	8220	8270	8140	73646	603216120	00	0.00	N	5	-20
271	20231024	8220	8120	8220	8020	140577	1142898020	00	0.00	N	2	160
272	20231023	8060	7900	8130	7900	121958	982071830	00	0.00	N	2	60
273	20231020	8000	8000	8060	7880	233379	1854884160	00	0.00	N	5	-50
274	20231019	8050	8200	8260	8020	182624	1476086880	00	0.00	N	5	-360
275	20231018	8410	8130	8410	8090	213120	1755689840	00	0.00	N	2	280
276	20231017	8130	8010	8170	8010	82577	671313880	00	0.00	N	2	130
277	20231016	8000	8090	8100	7970	124633	999402670	00	0.00	N	5	-90
278	20231013	8090	8140	8210	8060	92903	753404240	00	0.00	N	5	-120
279	20231012	8210	8090	8230	8080	83298	680444930	00	0.00	N	2	130
280	20231011	8080	8060	8180	8050	95478	775774390	00	0.00	N	2	40
281	20231010	8040	8090	8300	7960	173649	1413734090	00	0.00	N	2	60
282	20231006	7980	7900	8120	7900	102452	820040540	00	0.00	N	3	0
283	20231005	7980	7940	8180	7930	173142	1389791920	00	0.00	N	2	50
284	20231004	7930	8030	8130	7900	153364	1220839330	00	0.00	N	5	-250
285	20230927	8180	7970	8200	7940	78982	637021690	00	0.00	N	2	170
286	20230926	8010	8110	8240	8000	163001	1313218540	00	0.00	N	5	-230
287	20230925	8240	8150	8270	8150	113966	935248050	00	0.00	N	2	50
288	20230922	8190	8220	8300	8130	114466	939053800	00	0.00	N	5	-110
289	20230921	8300	8550	8560	8250	280609	2347769230	00	0.00	N	5	-270
290	20230920	8570	8750	8750	8560	108966	937304120	00	0.00	N	5	-90
291	20230919	8660	8700	8740	8640	83071	720594510	00	0.00	N	5	-30
292	20230918	8690	8730	8830	8690	85999	752121730	00	0.00	N	5	-140
293	20230915	8830	8680	8920	8680	217666	1928282070	00	0.00	N	2	160
294	20230914	8670	8690	8730	8610	112545	975972320	00	0.00	N	2	50
295	20230913	8620	8610	8650	8540	116449	999982960	00	0.00	N	2	10
296	20230912	8610	8650	8820	8610	115718	1003470330	00	0.00	N	5	-30
297	20230911	8640	8800	8800	8610	80403	697018990	00	0.00	N	5	-40
298	20230908	8680	8640	8780	8640	77691	675784910	00	0.00	N	2	30
299	20230907	8650	8800	8850	8650	164953	1436535930	00	0.00	N	5	-170
300	20230906	8820	8870	9010	8810	121135	1075858630	00	0.00	N	5	-90
301	20230905	8910	9000	9120	8890	113685	1017650090	00	0.00	N	5	-110
302	20230904	9020	9090	9140	8990	73669	665910570	00	0.00	N	5	-60
303	20230901	9080	9100	9190	9080	102755	938920500	00	0.00	N	5	-20
304	20230831	9100	9180	9240	9070	118891	1086274230	00	0.00	N	5	-80
305	20230830	9180	9050	9240	9050	115305	1057480750	00	0.00	N	2	170
306	20230829	9010	8940	9060	8920	181391	1632897640	00	0.00	N	2	80
307	20230828	8930	8890	8980	8880	116977	1042239820	00	0.00	N	2	110
308	20230825	8820	8960	8960	8820	206653	1830736690	00	0.00	N	5	-220
309	20230824	9040	9080	9120	8910	138002	1242728550	00	0.00	N	5	-20
310	20230823	9060	9030	9080	8880	157456	1416971040	00	0.00	N	5	-20
311	20230822	9080	9280	9320	9080	128404	1175603690	00	0.00	N	5	-200
312	20230821	9280	9210	9480	9170	147380	1379907030	00	0.00	N	2	160
313	20230818	9120	9060	9220	9030	175282	1595899350	00	0.00	N	5	-100
314	20230817	9220	9250	9330	9060	162868	1501976360	00	0.00	N	5	-120
315	20230816	9340	9680	9680	9290	235591	2209615250	00	0.00	N	5	-350
316	20230814	9690	9750	9870	9610	220736	2135369590	00	0.00	N	5	-100
317	20230811	9790	9830	10070	9770	299749	2975805230	00	0.00	N	5	-40
318	20230810	9830	9970	10010	9680	392893	3869947970	00	0.00	N	5	-60
319	20230809	9890	9710	9920	9610	198114	1948187160	00	0.00	N	2	150
320	20230808	9740	9860	9900	9710	329127	3220231500	00	0.00	N	5	-90
321	20230807	9830	9310	9930	9180	661690	6394985640	00	0.00	N	2	540
322	20230804	9290	9150	9340	9040	249716	2311457430	00	0.00	N	2	140
323	20230803	9150	9100	9200	8980	240169	2190371910	00	0.00	N	3	0
324	20230802	9150	9190	9240	9020	277387	2533334570	00	0.00	N	5	-50
325	20230801	9200	9030	9290	9030	329467	3031256800	00	0.00	N	2	110
326	20230731	9090	8950	9140	8820	247396	2227417650	00	0.00	N	2	190
327	20230728	8900	9060	9110	8900	276284	2485859300	00	0.00	N	5	-200
328	20230727	9100	8740	9110	8740	489212	4367110510	00	0.00	N	2	390
329	20230726	8710	8850	9030	8610	602949	5285616450	00	0.00	N	5	-340
330	20230725	9050	9300	9310	9020	331265	3018660760	00	0.00	N	5	-250
331	20230724	9300	9480	9560	9260	299764	2794210790	00	0.00	N	5	-260
332	20230721	9560	9470	9620	9440	135913	1295053430	00	0.00	N	5	-30
333	20230720	9590	9530	9740	9500	158307	1524691390	00	0.00	N	5	-40
334	20230719	9630	9540	9640	9460	121635	1161211200	00	0.00	N	2	110
335	20230718	9520	9880	9910	9500	217180	2091891780	00	0.00	N	5	-300
336	20230717	9820	9720	9870	9630	111062	1084243700	00	0.00	N	2	20
337	20230714	9800	9800	9890	9730	133049	1302033940	00	0.00	N	2	20
338	20230713	9780	9890	9990	9760	129183	1271337660	00	0.00	N	5	-70
339	20230712	9850	9760	9850	9670	192138	1879421770	00	0.00	N	2	100
340	20230711	9750	9610	9790	9610	325614	3166271620	00	0.00	N	2	140
341	20230710	9610	9590	9860	9490	310680	3001497480	00	0.00	N	2	20
342	20230707	9590	9610	9640	9500	192291	1840080090	00	0.00	N	5	-20
343	20230706	9610	9850	9920	9600	294785	2868435750	00	0.00	N	5	-270
344	20230705	9880	10030	10100	9880	171421	1706334610	00	0.00	N	5	-140
345	20230704	10020	10010	10080	9840	130976	1307954150	00	0.00	N	5	-10
346	20230703	10030	10060	10250	10030	130278	1319288450	00	0.00	N	3	0
347	20230630	10030	10100	10180	9950	131024	1312677960	00	0.00	N	5	-70
348	20230629	10100	10320	10520	10090	279750	2887275840	00	0.00	N	5	-230
349	20230628	10330	9880	10390	9880	645202	6605790440	00	0.00	N	2	490
350	20230627	9840	9950	10020	9800	163260	1610046940	00	0.00	N	5	-150
351	20230626	9990	9980	10070	9810	138239	1378744850	00	0.00	N	2	20
352	20230623	9970	10090	10130	9970	166787	1671899030	00	0.00	N	5	-120
353	20230622	10090	10090	10240	10040	106736	1082805430	00	0.00	N	3	0
354	20230621	10090	10320	10400	10080	263715	2677644050	00	0.00	N	5	-310
355	20230620	10400	10300	10520	10300	255969	2665209870	00	0.00	N	2	100
356	20230619	10300	10620	10640	10160	389736	4007256310	00	0.00	N	5	-320
357	20230616	10620	10750	10830	10600	132146	1407703570	00	0.00	N	5	-30
358	20230615	10650	10540	10810	10540	184965	1974428120	00	0.00	N	2	80
359	20230614	10570	10830	10850	10520	288790	3068542360	00	0.00	N	5	-280
360	20230613	10850	10860	11030	10830	162740	1773968570	00	0.00	N	2	10
361	20230612	10840	11100	11110	10820	205861	2251978130	00	0.00	N	5	-230
362	20230609	11070	11100	11200	10980	166811	1854414310	00	0.00	N	2	60
363	20230608	11010	11120	11160	10950	249323	2752827380	00	0.00	N	5	-110
364	20230607	11120	11240	11330	11120	168586	1896151730	00	0.00	N	5	-110
365	20230605	11230	11100	11300	11100	179254	2011240450	00	0.00	N	2	170
366	20230602	11060	11050	11110	10980	100846	1115532980	00	0.00	N	2	10
367	20230601	11050	11080	11090	10960	123119	1356015190	00	0.00	N	5	-90
368	20230531	11140	11120	11200	11060	195758	2179518060	00	0.00	N	5	-50
369	20230530	11190	10970	11240	10970	185950	2070541140	00	0.00	N	2	270
370	20230526	10920	11100	11140	10900	166347	1826584540	00	0.00	N	5	-180
371	20230525	11100	11260	11340	11050	126703	1415179830	00	0.00	N	5	-120
372	20230524	11220	11100	11250	11030	125472	1398830430	00	0.00	N	2	80
373	20230523	11140	11030	11190	11030	133813	1489342550	00	0.00	N	2	50
374	20230522	11090	11040	11140	10910	193108	2136433360	00	0.00	N	2	50
375	20230519	11040	11060	11190	10970	266048	2946909190	00	0.00	N	2	10
376	20230518	11030	10900	11090	10890	240470	2645645070	00	0.00	N	2	160
377	20230517	10870	10880	10940	10800	179426	1953100760	00	0.00	N	5	-10
378	20230516	10880	10870	11030	10780	251665	2738815820	00	0.00	N	5	-50
379	20230515	10930	10910	10930	10740	161180	1748089390	00	0.00	N	2	20
380	20230512	10910	11170	11190	10860	260366	2848714260	00	0.00	N	5	-300
381	20230511	11210	11150	11250	11070	136554	1525864300	00	0.00	N	2	120
382	20230510	11090	11080	11190	11030	114076	1266881320	00	0.00	N	5	-30
383	20230509	11120	11300	11310	11040	123955	1376284040	00	0.00	N	5	-170
384	20230508	11290	11190	11300	11150	104812	1178489420	00	0.00	N	2	140
385	20230504	11150	11020	11160	11000	100366	1111411150	00	0.00	N	2	90
386	20230503	11060	11270	11350	11000	174638	1939525610	00	0.00	N	5	-340
387	20230502	11400	11180	11440	11080	147486	1665645080	00	0.00	N	2	190
388	20230428	11210	11510	11510	11130	319142	3594348450	00	0.00	N	5	-290
389	20230427	11500	11600	11600	11320	112467	1285334160	00	0.00	N	3	0
390	20230426	11500	11390	11640	11360	128589	1481442440	00	0.00	N	5	-70
391	20230425	11570	11510	11620	11340	213921	2450768050	00	0.00	N	2	70
392	20230424	11500	11900	11950	11500	258522	3004243740	00	0.00	N	5	-460
393	20230421	11960	12030	12060	11760	179557	2129499450	00	0.00	N	5	-50
394	20230420	12010	12250	12310	12000	170401	2064875280	00	0.00	N	5	-240
395	20230419	12250	12230	12330	12180	96882	1184932060	00	0.00	N	2	20
396	20230418	12230	12320	12470	12150	117674	1445031220	00	0.00	N	5	-90
397	20230417	12320	12410	12420	12210	142805	1754029310	00	0.00	N	5	-80
398	20230414	12400	12320	12470	12270	176882	2188439610	00	0.00	N	2	90
399	20230413	12310	12250	12420	12100	200524	2456819490	00	0.00	N	2	70
400	20230412	12240	12250	12280	12110	117104	1428424860	00	0.00	N	2	30
401	20230411	12210	11710	12230	11710	250515	3019391550	00	0.00	N	2	430
402	20230410	11780	12140	12140	11710	410725	4849883040	00	0.00	N	5	-360
403	20230407	12140	12070	12200	11960	149740	1807417450	00	0.00	N	2	70
404	20230406	12070	12270	12330	11950	296356	3577944260	00	0.00	N	5	-270
405	20230405	12340	12410	12480	12310	166245	2062772450	00	0.00	N	5	-80
406	20230404	12420	12280	12450	12200	314659	3886882060	00	0.00	N	2	140
407	20230403	12280	12650	12660	12230	336129	4157507350	00	0.00	N	5	-310
408	20230331	12590	12690	12740	12470	172977	2171871690	00	0.00	N	5	-80
409	20230330	12670	12610	12760	12560	139935	1769782040	00	0.00	N	2	70
410	20230329	12600	12600	12700	12450	199423	2500867270	00	0.00	N	5	-40
411	20230328	12640	12490	12690	12430	153439	1935213750	00	0.00	N	2	150
412	20230327	12490	12370	12560	12060	223299	2762775810	00	0.00	N	2	130
413	20230324	12360	12390	12550	12310	223403	2763588790	00	0.00	N	5	-20
414	20230323	12380	12400	12500	12210	361184	4462721300	00	0.00	N	5	-70
415	20230322	12450	12520	12740	12300	421995	5261318580	00	0.00	N	2	50
416	20230321	12400	12600	12680	12350	144348	1800810810	00	0.00	N	5	-90
417	20230320	12490	12800	12890	12420	222483	2793592800	00	0.00	N	5	-310
418	20230317	12800	12540	12830	12520	168905	2151760000	00	0.00	N	2	440
419	20230316	12360	12320	12660	12040	227556	2812887720	00	0.00	N	5	-40
420	20230315	12400	12720	12720	12390	171619	2151652110	00	0.00	N	3	0
421	20230314	12400	13010	13020	12400	294403	3709894830	00	0.00	N	5	-720
422	20230313	13120	12950	13120	12660	319975	4117724170	00	0.00	N	2	110
423	20230310	13010	13480	13530	12990	452357	5949836270	00	0.00	N	5	-720
424	20230309	13730	13600	13940	13370	321166	4390606930	00	0.00	N	2	140
425	20230308	13590	13810	13900	13560	205728	2820745270	00	0.00	N	5	-340
426	20230307	13930	13660	13990	13460	388431	5346093620	00	0.00	N	2	270
427	20230306	13660	13420	13980	13310	777219	10623837890	00	0.00	N	2	350
428	20230303	13310	13260	13390	13240	125863	1673508800	00	0.00	N	2	80
429	20230302	13230	13640	13640	13220	285184	3808570450	00	0.00	N	5	-400
430	20230228	13630	13420	13640	13420	139025	1888282890	00	0.00	N	2	190
431	20230227	13440	13290	13500	13160	203643	2717671250	00	0.00	N	2	150
432	20230224	13290	13670	13710	13130	338633	4520364990	00	0.00	N	5	-350
433	20230223	13640	13600	13720	13470	188512	2563646370	00	0.00	N	2	90
434	20230222	13550	13890	13890	13460	443593	6034930120	00	0.00	N	5	-530
435	20230221	14080	14250	14350	14020	201550	2849636560	00	0.00	N	5	-10
436	20230220	14090	13980	14160	13700	306047	4292053920	00	0.00	N	2	210
437	20230217	13880	14650	14660	13800	651108	9215686550	00	0.00	N	5	-980
438	20230216	14860	14470	14920	14430	308246	4557256750	00	0.00	N	2	580
439	20230215	14280	14590	14690	14180	289965	4175764010	00	0.00	N	5	-300
440	20230214	14580	14570	14950	14450	235603	3464250150	00	0.00	N	2	10
441	20230213	14570	14790	14900	14340	438075	6390724670	00	0.00	N	5	-220
442	20230210	14790	14930	15170	14620	396210	5864281500	00	0.00	N	5	-270
443	20230209	15060	15430	15450	15060	435336	6579339940	00	0.00	N	5	-450
444	20230208	15510	15020	15550	14800	646743	9907866840	00	0.00	N	2	490
445	20230207	15020	14400	15060	14320	577912	8575081130	00	0.00	N	2	600
446	20230206	14420	15150	15160	14360	803591	11831584250	00	0.00	N	5	-440
447	20230203	14860	14590	15000	14370	762162	11223430120	00	0.00	N	2	440
448	20230202	14420	14140	14630	14140	460956	6639494410	00	0.00	N	2	450
449	20230201	13970	14480	14700	13670	617823	8665026050	00	0.00	N	5	-340
450	20230131	14310	14200	14450	14020	343072	4875030930	00	0.00	N	2	100
451	20230130	14210	14170	14610	14170	336021	4834207900	00	0.00	N	2	50
452	20230127	14160	14170	14250	13900	272471	3834915530	00	0.00	N	3	0
453	20230126	14160	13790	14240	13770	302506	4249324750	00	0.00	N	2	420
454	20230125	13740	13850	13920	13690	172981	2384750470	00	0.00	N	2	90
455	20230120	13650	13700	13800	13500	139089	1898652600	00	0.00	N	3	0
456	20230119	13650	13450	13750	13400	136304	1850441050	00	0.00	N	3	0
457	20230118	13650	13650	13900	13600	152229	2088216700	00	0.00	N	3	0
458	20230117	13650	14100	14200	13600	296225	4102611950	00	0.00	N	5	-450
459	20230116	14100	13650	14250	13600	408691	5726107800	00	0.00	N	2	600
460	20230113	13500	13700	13950	13350	281756	3829966900	00	0.00	N	5	-100
461	20230112	13600	13700	13850	13500	274749	3754656650	00	0.00	N	2	50
462	20230111	13550	13050	13800	13000	439139	5930072400	00	0.00	N	2	650
463	20230110	12900	13300	13300	12750	392156	5072376100	00	0.00	N	5	-450
464	20230109	13350	13200	13500	13150	206912	2755390600	00	0.00	N	2	400
465	20230106	12950	12900	13100	12800	170055	2202836750	00	0.00	N	5	-50
466	20230105	13000	12900	13150	12800	240626	3127720650	00	0.00	N	2	250
467	20230104	12750	12650	12800	12350	217484	2742889950	00	0.00	N	2	100
468	20230103	12650	12650	12750	12250	253208	3176344650	00	0.00	N	2	100
469	20230102	12550	13350	13650	12450	438467	5638633850	00	0.00	N	5	-850
470	20221229	13400	13850	14100	13300	253484	3434245400	00	0.00	N	5	-600
471	20221228	14000	13850	14250	13650	361744	5054732000	02	0.00	N	5	-150
472	20221227	14150	13650	14250	13600	464961	6552143350	00	0.00	N	2	500
473	20221226	13650	13150	13700	12900	277848	3735992050	00	0.00	N	2	550
474	20221223	13100	13300	13400	12900	498662	6521285100	00	0.00	N	5	-450
475	20221222	13550	13550	13600	13250	274955	3689543750	00	0.00	N	2	150
476	20221221	13400	13450	13500	13200	237040	3165200950	00	0.00	N	2	100
477	20221220	13300	13450	13600	13150	287951	3849171650	00	0.00	N	5	-350
478	20221219	13650	13700	13850	13600	145490	1994999000	00	0.00	N	5	-150
479	20221216	13800	13950	14050	13600	407902	5623024100	00	0.00	N	5	-350
480	20221215	14150	14900	15000	13950	746624	10710301300	00	0.00	N	5	-850
481	20221214	15000	15200	15350	14850	764068	11544278100	00	0.00	N	5	-50
482	20221213	15050	14200	15100	14050	1244449	18349404450	00	0.00	N	2	1000
483	20221212	14050	13500	14400	13500	501521	7073304450	00	0.00	N	2	300
484	20221209	13750	13000	13800	12900	340844	4603786250	00	0.00	N	2	850
485	20221208	12900	13000	13100	12850	182858	2364233350	00	0.00	N	5	-50
486	20221207	12950	12950	13100	12850	206468	2673797050	00	0.00	N	5	-200
487	20221206	13150	13200	13400	12950	236761	3122141250	00	0.00	N	5	-300
488	20221205	13450	13600	13850	13300	216936	2938948950	00	0.00	N	5	-100
489	20221202	13550	14000	14000	13450	262804	3593664350	00	0.00	N	5	-450
490	20221201	14000	14250	14400	13950	367119	5194264200	00	0.00	N	2	100
491	20221130	13900	13700	14100	13650	197748	2740108300	00	0.00	N	2	150
492	20221129	13750	13650	13850	13400	309294	4222015900	00	0.00	N	3	0
493	20221128	13750	14450	14500	13750	375432	5247188550	00	0.00	N	5	-800
494	20221125	14550	13900	14600	13700	638515	9160925000	00	0.00	N	2	700
495	20221124	13850	13700	14000	13550	340072	4691215200	00	0.00	N	2	250
496	20221123	13600	13100	13600	13100	331124	4434830050	00	0.00	N	2	700
497	20221122	12900	13050	13350	12850	300069	3909691900	00	0.00	N	5	-300
498	20221121	13200	13250	13450	13050	247703	3290127750	00	0.00	N	5	-100
499	20221118	13300	14000	14000	13250	447454	6054976750	00	0.00	N	5	-700
500	20221117	14000	14250	14700	13900	513196	7308531950	00	0.00	N	5	-400
501	20221116	14400	13900	14600	13700	1042396	14922372150	00	0.00	N	2	550
502	20221115	13850	13550	14200	13500	573406	7923664100	00	0.00	N	2	300
503	20221114	13550	13700	13950	13450	726996	9953083350	00	0.00	N	2	200
504	20221111	13350	12900	13350	12750	843971	10980179300	00	0.00	N	2	1000
505	20221110	12350	13200	13300	12300	985234	12419386000	00	0.00	N	5	-1000
506	20221109	13350	12800	13400	12650	743272	9802046150	00	0.00	N	2	700
507	20221108	12650	13100	13300	12550	445157	5698467750	00	0.00	N	5	-200
508	20221107	12850	12350	13000	12350	229624	2936050500	00	0.00	N	2	450
509	20221104	12400	12650	12700	12300	166953	2077963250	00	0.00	N	5	-250
510	20221103	12650	12450	12950	12450	183656	2344335750	00	0.00	N	5	-50
511	20221102	12700	12500	12800	12450	136365	1725300200	00	0.00	N	2	50
512	20221101	12650	12550	12750	12350	135230	1700057300	00	0.00	N	2	100
513	20221031	12550	12350	12550	12100	159174	1964948300	00	0.00	N	2	350
514	20221028	12200	12500	12600	12150	194915	2401317100	00	0.00	N	5	-300
515	20221027	12500	12450	12550	12350	119509	1490639150	00	0.00	N	2	200
516	20221026	12300	12450	12650	12200	149585	1862004500	00	0.00	N	5	-100
517	20221025	12400	12550	12600	12250	135361	1678556100	00	0.00	N	5	-150
518	20221024	12550	12450	12650	12250	218161	2716978150	00	0.00	N	2	400
519	20221021	12150	12100	12450	12050	180291	2211625650	00	0.00	N	3	0
520	20221020	12150	12300	12600	12050	163910	2014309800	00	0.00	N	5	-100
521	20221019	12250	12500	12850	12150	310987	3898683300	00	0.00	N	5	-150
522	20221018	12400	11900	12450	11850	404430	4938281600	00	0.00	N	2	700
523	20221017	11700	11350	11900	11350	194307	2276634800	00	0.00	N	3	0
524	20221014	11700	11250	11750	11200	200655	2308025800	00	0.00	N	2	750
525	20221013	10950	11350	11450	10750	238602	2621827950	00	0.00	N	5	-500
526	20221012	11450	11300	11650	11200	122308	1387349650	00	0.00	N	2	50
527	20221011	11400	11450	11600	11150	223197	2535269200	00	0.00	N	5	-300
528	20221007	11700	11500	12000	11500	270602	3191344150	00	0.00	N	3	0
529	20221006	11700	11100	11900	11000	292007	3391396350	00	0.00	N	2	700
530	20221005	11000	11500	11650	10900	254611	2843809250	00	0.00	N	5	-300
531	20221004	11300	11300	11450	11200	186840	2111174800	00	0.00	N	2	200
532	20220930	11100	11100	11350	11000	165625	1851718500	00	0.00	N	3	0
533	20220929	11100	10900	11500	10900	350794	3958695750	00	0.00	N	2	400
534	20220928	10700	11100	11300	10600	290018	3139977400	00	0.00	N	5	-550
535	20220927	11250	11100	11900	10900	458723	5178333700	00	0.00	N	2	150
536	20220926	11100	11250	11450	11000	327757	3671619250	00	0.00	N	5	-400
537	20220923	11500	11850	11950	11400	324229	3740729600	00	0.00	N	5	-500
538	20220922	12000	12200	12250	11400	564333	6649592900	00	0.00	N	5	-350
539	20220921	12350	12100	12450	12100	170678	2097357100	00	0.00	N	2	100
540	20220920	12250	12500	12650	12200	221778	2746710350	00	0.00	N	5	-150
541	20220919	12400	13000	13050	12350	313726	3940934400	00	0.00	N	5	-500
542	20220916	12900	13350	13600	12800	375396	4930538400	00	0.00	N	5	-550
543	20220915	13450	13200	13700	13200	413078	5586722900	00	0.00	N	2	300
544	20220914	13150	12850	13450	12650	389141	5086211400	00	0.00	N	5	-200
545	20220913	13350	13450	13600	13300	480261	6451457300	00	0.00	N	2	100
546	20220908	13250	13200	13550	13000	649850	8667647200	00	0.00	N	2	150
547	20220907	13100	13000	13500	12850	1090013	14446762950	00	0.00	N	2	100
548	20220906	13000	12700	13250	12600	533739	6977162650	00	0.00	N	2	500
549	20220905	12500	12650	12750	12400	218042	2745241300	00	0.00	N	5	-200
550	20220902	12700	12800	12950	12600	247963	3166413100	00	0.00	N	2	100
551	20220901	12600	12500	12850	12450	299909	3807156700	00	0.00	N	5	-100
552	20220831	12700	12350	12800	12250	247121	3118948350	00	0.00	N	2	150
553	20220830	12550	12100	12600	12050	196305	2425690800	00	0.00	N	2	450
554	20220829	12100	11900	12150	11800	325407	3890939700	00	0.00	N	5	-300
555	20220826	12400	12650	12650	12400	173530	2177315750	00	0.00	N	5	-200
556	20220825	12600	12200	12650	12150	333629	4163381850	00	0.00	N	2	450
557	20220824	12150	12250	12400	12000	372653	4521043600	00	0.00	N	5	-150
558	20220823	12300	12200	12400	12100	220182	2698180750	00	0.00	N	3	0
559	20220822	12300	12500	12600	12250	476267	5880568350	00	0.00	N	5	-400
560	20220819	12700	12950	13000	12650	252278	3222982150	00	0.00	N	5	-250
561	20220818	12950	12800	13100	12700	271700	3495332100	00	0.00	N	2	50
562	20220817	12900	13200	13250	12800	654418	8463547900	00	0.00	N	5	-300
563	20220816	13200	13350	13450	13150	451058	5995105850	00	0.00	N	5	-150
564	20220812	13350	13150	13400	12900	712420	9406506200	00	0.00	N	2	200
565	20220811	13150	13750	13800	13100	1261255	16917892750	00	0.00	N	5	-400
566	20220810	13550	15000	15050	13550	2699747	38036052900	00	0.00	N	5	-1700
567	20220809	15250	13750	15450	13650	3115023	46491920950	00	0.00	N	2	1550
568	20220808	13700	14100	14100	13600	349589	4818511150	00	0.00	N	5	-350
569	20220805	14050	14200	14350	13950	461117	6507301400	00	0.00	N	5	-100
570	20220804	14150	13700	14400	13450	1511455	21219240600	00	0.00	N	2	700
571	20220803	13450	12750	13500	12750	524921	6977612800	00	0.00	N	2	600
572	20220802	12850	12950	12950	12700	266230	3406706350	00	0.00	N	5	-100
573	20220801	12950	13300	13300	12850	412373	5362303950	00	0.00	N	5	-400
574	20220729	13350	13350	13700	13250	445751	5999105300	00	0.00	N	2	100
575	20220728	13250	13200	13650	13100	492597	6578074300	00	0.00	N	2	250
576	20220727	13000	12900	13000	12750	161239	2077408300	00	0.00	N	2	50
577	20220726	12950	13100	13150	12950	143057	1860580400	00	0.00	N	5	-250
578	20220725	13200	13000	13300	12950	132395	1738263700	00	0.00	N	2	50
579	20220722	13150	13400	13450	13100	285419	3786333550	00	0.00	N	5	-250
580	20220721	13400	13300	13550	13100	278224	3721576350	00	0.00	N	2	150
581	20220720	13250	13600	13800	13100	465134	6256837050	00	0.00	N	5	-100
582	20220719	13350	12950	13500	12800	388982	5162098250	00	0.00	N	2	350
583	20220718	13000	13100	13200	12950	220655	2884039800	00	0.00	N	2	100
584	20220715	12900	13200	13400	12850	366399	4802640650	00	0.00	N	5	-150
585	20220714	13050	12600	13300	12500	460986	6001693000	00	0.00	N	2	400
586	20220713	12650	12500	12800	12250	190921	2402533250	00	0.00	N	2	200
587	20220712	12450	12600	12650	12450	205417	2571016900	00	0.00	N	5	-200
588	20220711	12650	12950	13000	12550	206829	2640135500	00	0.00	N	5	-200
589	20220708	12850	13200	13250	12850	281172	3656426800	00	0.00	N	5	-200
590	20220707	13050	13300	13300	12950	434486	5699985150	00	0.00	N	2	100
591	20220706	12950	12750	13450	12500	705588	9257560450	00	0.00	N	2	200
592	20220705	12750	12450	13000	12400	240012	3057242900	00	0.00	N	2	400
593	20220704	12350	12350	12550	12200	158224	1957513650	00	0.00	N	2	50
594	20220701	12300	12750	13000	12250	289654	3664346600	00	0.00	N	5	-200
595	20220630	12500	12800	12850	12500	190235	2403765500	00	0.00	N	5	-400
596	20220629	12900	12900	13000	12550	160490	2056486750	00	0.00	N	5	-200
597	20220628	13100	13050	13350	12950	251413	3296918550	00	0.00	N	3	0
598	20220627	13100	13250	13550	12800	312853	4136935700	00	0.00	N	5	-150
599	20220624	13250	12300	13300	12300	284926	3697963850	00	0.00	N	2	950
600	20220623	12300	12800	13050	12200	277138	3491762350	00	0.00	N	5	-500
601	20220622	12800	13200	13300	12650	236401	3047614550	00	0.00	N	5	-350
602	20220621	13150	12400	13300	12300	544363	7028995850	00	0.00	N	2	800
603	20220620	12350	12850	13000	12100	364185	4522519300	00	0.00	N	5	-450
604	20220617	12800	12900	13100	12650	512672	6575584150	00	0.00	N	5	-550
605	20220616	13350	13650	14000	13250	240355	3279683100	00	0.00	N	5	-150
606	20220615	13500	13600	13850	13200	320704	4314102050	00	0.00	N	5	-300
607	20220614	13800	13500	14050	13450	507019	6961061050	00	0.00	N	5	-200
608	20220613	14000	14450	14600	13900	365138	5188418300	00	0.00	N	5	-900
609	20220610	14900	14750	15150	14700	235290	3531179500	00	0.00	N	5	-100
610	20220609	15000	15750	15900	14900	595418	9020921750	00	0.00	N	5	-950
611	20220608	15950	15700	16050	15700	262635	4170300350	00	0.00	N	2	300
612	20220607	15650	16200	16200	15600	321457	5082331100	00	0.00	N	5	-550
613	20220603	16200	16250	16600	16050	456252	7469303950	00	0.00	N	5	-50
614	20220602	16250	16100	16350	15950	198726	3208689000	00	0.00	N	2	100
615	20220531	16150	16300	16400	15900	454597	7347332650	00	0.00	N	2	100
616	20220530	16050	16200	16300	15700	237859	3808315250	00	0.00	N	2	50
617	20220527	16000	16150	16300	15950	180093	2909395350	00	0.00	N	5	-50
618	20220526	16050	16050	16450	15950	278561	4516037750	00	0.00	N	2	100
619	20220525	15950	15650	16150	15400	285390	4531920450	00	0.00	N	2	400
620	20220524	15550	16400	16400	15550	347291	5490942050	00	0.00	N	5	-850
621	20220523	16400	16300	16500	15900	325324	5292704700	00	0.00	N	2	300
622	20220520	16100	16100	16250	15950	283406	4569343300	00	0.00	N	3	0
623	20220519	16100	15650	16350	15600	194920	3109899700	00	0.00	N	5	-150
624	20220518	16250	16550	16700	16200	232991	3821396900	00	0.00	N	5	-100
625	20220517	16350	16450	16650	16200	238604	3928410250	00	0.00	N	5	-100
626	20220516	16450	17100	17250	16450	235231	3932533950	00	0.00	N	5	-500