KissMeData/289220/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241128	6270	6500	6910	6230	293355	1904456870	00	0.00	N	5	-50
3	20241127	6320	6180	6370	6110	66157	413952960	00	0.00	N	2	50
4	20241126	6270	5960	6300	5960	61196	377125840	00	0.00	N	2	180
5	20241125	6090	5790	6190	5780	126270	762638220	00	0.00	N	2	420
6	20241122	5670	5730	5890	5670	33897	196403680	00	0.00	N	5	-90
7	20241121	5760	5820	5890	5740	37660	218286010	00	0.00	N	5	-120
8	20241120	5880	5860	5940	5750	24043	140565910	00	0.00	N	2	60
9	20241119	5820	5820	6000	5800	57997	340856250	00	0.00	N	3	0
10	20241118	5820	5620	5980	5620	47231	274650620	00	0.00	N	2	200
11	20241115	5620	5530	5800	5350	81392	451141240	00	0.00	N	2	10
12	20241114	5610	5730	5910	5560	108636	618946110	00	0.00	N	5	-210
13	20241113	5820	5920	6150	5800	103084	608827450	00	0.00	N	5	-190
14	20241112	6010	6360	6380	6000	85952	524386420	00	0.00	N	5	-370
15	20241111	6380	6630	6860	6380	65720	426377400	00	0.00	N	5	-310
16	20241108	6690	6670	6980	6660	44527	300715160	00	0.00	N	5	-10
17	20241107	6700	6710	6850	6530	77989	521222220	00	0.00	N	5	-50
18	20241106	6750	6910	6990	6700	85523	584702110	00	0.00	N	5	-100
19	20241105	6850	6620	7040	6610	195113	1348842690	00	0.00	N	2	140
20	20241104	6710	6310	6800	6310	112166	746141310	00	0.00	N	2	400
21	20241101	6310	6440	6630	6230	71274	456990150	00	0.00	N	5	-260
22	20241031	6570	6620	6720	6380	83737	544677260	00	0.00	N	5	-180
23	20241030	6750	6750	6880	6650	78294	528289230	00	0.00	N	2	10
24	20241029	6740	6610	6750	6460	93355	615997160	00	0.00	N	2	80
25	20241028	6660	6530	6720	6510	64324	426391620	00	0.00	N	2	70
26	20241025	6590	6690	6880	6510	81177	534787170	00	0.00	N	5	-90
27	20241024	6680	6710	6830	6620	82041	547627140	00	0.00	N	5	-160
28	20241023	6840	6760	7010	6680	112371	770003160	00	0.00	N	3	0
29	20241022	6840	7410	7480	6840	279144	1960611300	00	0.00	N	5	-710
30	20241021	7550	7610	7690	7400	208016	1567961140	00	0.00	N	5	-180
31	20241018	7730	8060	8850	7630	2112298	17526269550	00	0.00	N	5	-450
32	20241017	8180	7460	8860	7450	5536730	46542103480	00	0.00	N	2	640
33	20241016	7540	7790	7800	7370	160349	1206571260	00	0.00	N	5	-250
34	20241015	7790	8170	8190	7780	210649	1667720010	00	0.00	N	5	-210
35	20241014	8000	7610	8240	7450	1061975	8450002750	00	0.00	N	2	340
36	20241011	7660	7900	7910	7650	186012	1442518820	00	0.00	N	5	-320
37	20241010	7980	8060	8100	7760	201487	1590811330	00	0.00	N	5	-160
38	20241008	8140	7960	8190	7860	348389	2799229830	00	0.00	N	2	160
39	20241007	7980	8240	8410	7980	575308	4684597410	00	0.00	N	5	-280
40	20241004	8260	8440	8650	8180	499917	4178641400	00	0.00	N	5	-130
41	20241002	8390	8500	9240	8380	3549523	31476326450	00	0.00	N	5	-170
42	20240930	8560	8560	9650	8500	9344807	85409062650	00	0.00	N	2	140
43	20240927	8420	6590	8420	6530	5200925	42857672300	00	0.00	N	1	1940
44	20240926	6480	6160	6490	6160	58942	375396230	00	0.00	N	2	340
45	20240925	6140	6220	6280	6140	35031	217945690	00	0.00	N	5	-30
46	20240924	6170	6060	6170	5990	28208	171120780	00	0.00	N	2	170
47	20240923	6000	6090	6220	5950	29071	175449220	00	0.00	N	5	-90
48	20240920	6090	6220	6250	6040	38984	238329690	00	0.00	N	5	-10
49	20240919	6100	6170	6220	6030	17048	103937250	00	0.00	N	5	-60
50	20240913	6160	6250	6250	6070	16507	100986400	00	0.00	N	3	0
51	20240912	6160	6020	6250	6020	36299	223354190	00	0.00	N	2	220
52	20240911	5940	5920	6100	5910	29507	176081550	00	0.00	N	2	30
53	20240910	5910	6080	6100	5910	29561	176632230	00	0.00	N	5	-80
54	20240909	5990	5900	6030	5750	35545	209149460	00	0.00	N	2	40
55	20240906	5950	6200	6290	5920	43702	261795060	00	0.00	N	5	-250
56	20240905	6200	6230	6720	6160	51522	328610000	00	0.00	N	5	-10
57	20240904	6210	6280	6360	6150	57284	358005920	00	0.00	N	5	-350
58	20240903	6560	6680	6770	6560	21439	142537210	00	0.00	N	5	-90
59	20240902	6650	6810	6910	6650	33914	227242810	00	0.00	N	5	-160
60	20240830	6810	6730	6910	6730	29095	198771150	00	0.00	N	2	80
61	20240829	6730	6730	6870	6700	35886	242624240	00	0.00	N	5	-130
62	20240828	6860	7060	7140	6860	44304	309147680	00	0.00	N	5	-220
63	20240827	7080	6770	7440	6670	156241	1117650230	00	0.00	N	2	310
64	20240826	6770	7000	7130	6770	70542	486389460	00	0.00	N	5	-190
65	20240823	6960	6910	7020	6820	23616	163278840	00	0.00	N	5	-10
66	20240822	6970	7200	7350	6930	83902	599201730	00	0.00	N	5	-80
67	20240821	7050	7000	7160	6800	45830	318462370	00	0.00	N	2	80
68	20240820	6970	6850	7080	6830	45598	317525810	00	0.00	N	2	180
69	20240819	6790	6680	6900	6640	43783	294865070	00	0.00	N	2	70
70	20240816	6720	6750	6880	6600	23942	160313190	00	0.00	N	2	40
71	20240814	6680	6700	6850	6590	34994	233084620	00	0.00	N	2	110
72	20240813	6570	6760	6780	6500	33913	223031340	00	0.00	N	5	-180
73	20240812	6750	6930	6930	6650	25629	172722480	00	0.00	N	2	60
74	20240809	6690	6480	6850	6480	66542	446273420	00	0.00	N	2	300
75	20240808	6390	6500	6590	6330	41588	268317710	00	0.00	N	5	-180
76	20240807	6570	6290	6920	6260	79864	525161620	00	0.00	N	2	270
77	20240806	6300	6000	6350	6000	66013	410697360	00	0.00	N	2	300
78	20240805	6000	7060	7060	5820	153579	979979730	00	0.00	N	5	-1100
79	20240802	7100	7290	7350	7100	63300	454663290	00	0.00	N	5	-380
80	20240801	7480	7030	7950	7030	347154	2627510920	00	0.00	N	2	510
81	20240731	6970	7000	7140	6790	55207	380948030	00	0.00	N	5	-20
82	20240730	6990	7500	7500	6990	65489	469839620	00	0.00	N	5	-350
83	20240729	7340	7280	7500	7180	28106	207036260	00	0.00	N	2	80
84	20240726	7260	7390	7400	7160	43318	314009800	00	0.00	N	2	10
85	20240725	7250	7310	7510	7040	84589	608887340	00	0.00	N	5	-110
86	20240724	7360	7420	7740	7160	80883	607300100	00	0.00	N	5	-50
87	20240723	7410	7840	7890	7410	108959	828953020	00	0.00	N	5	-160
88	20240722	7570	7840	7850	7440	69850	533228500	00	0.00	N	5	-270
89	20240719	7840	7690	8330	7690	314616	2521901330	00	0.00	N	2	150
90	20240718	7690	7460	7850	7260	187344	1418787130	00	0.00	N	5	-110
91	20240717	7800	7270	8570	7190	1785666	14567933350	00	0.00	N	2	650
92	20240716	7150	7420	7500	7150	74087	534932360	00	0.00	N	5	-270
93	20240715	7420	7340	7490	7150	89557	657092170	00	0.00	N	2	80
94	20240712	7340	7360	7940	7270	288326	2183977340	00	0.00	N	3	0
95	20240711	7340	6890	8490	6880	1759823	13984217740	00	0.00	N	2	540
96	20240710	6800	6810	6890	6560	36108	242625000	00	0.00	N	2	60
97	20240709	6740	6690	6880	6680	45417	307184970	00	0.00	N	2	40
98	20240708	6700	6450	6860	6340	74338	494755970	00	0.00	N	2	330
99	20240705	6370	6470	6540	6310	50219	321578110	00	0.00	N	2	40
100	20240704	6330	6470	6470	6300	64190	407342220	00	0.00	N	5	-130
101	20240703	6460	6650	6700	6360	76560	496060860	00	0.00	N	5	-160
102	20240702	6620	6830	6870	6610	42782	286047920	00	0.00	N	5	-220
103	20240701	6840	6750	6900	6670	29203	198688360	00	0.00	N	2	110
104	20240628	6730	6750	6880	6630	65627	442233890	00	0.00	N	5	-80
105	20240627	6810	7220	7220	6550	37626	260892890	00	0.00	N	5	-230
106	20240626	7040	7060	7090	7000	32375	227652560	00	0.00	N	2	40
107	20240625	7000	6850	7000	6780	57053	392110540	00	0.00	N	2	60
108	20240624	6940	7210	7260	6910	72160	507474420	00	0.00	N	5	-340
109	20240621	7280	7300	7330	7200	37205	270623700	00	0.00	N	2	40
110	20240620	7240	7340	7480	7240	42427	309532580	00	0.00	N	5	-170
111	20240619	7410	7300	7470	7300	51830	382713590	00	0.00	N	2	90
112	20240618	7320	7390	7540	7230	56213	413182390	00	0.00	N	5	-60
113	20240617	7380	7580	7640	7330	104435	774364620	00	0.00	N	5	-200
114	20240614	7580	8040	8050	7580	191455	1473154690	00	0.00	N	5	-420
115	20240613	8000	8190	8190	8000	72282	582369020	00	0.00	N	5	-110
116	20240612	8110	8320	8390	8080	90798	743022230	00	0.00	N	5	-210
117	20240611	8320	8470	8590	8310	51433	432449130	00	0.00	N	5	-60
118	20240610	8380	8310	8500	8290	21470	179826140	00	0.00	N	5	-80
119	20240607	8460	8540	8540	8370	26785	225676100	00	0.00	N	5	-80
120	20240605	8540	8270	8540	8260	56174	471213530	00	0.00	N	2	240
121	20240604	8300	8490	8540	8280	77777	648192350	00	0.00	N	5	-210
122	20240603	8510	8610	8760	8450	41967	358764970	00	0.00	N	5	-100
123	20240531	8610	8690	8790	8600	54160	468281410	00	0.00	N	5	-110
124	20240530	8720	8830	8850	8700	41431	362261260	00	0.00	N	5	-140
125	20240529	8860	8810	8890	8790	34272	302084570	00	0.00	N	2	30
126	20240528	8830	8800	8890	8800	32791	289591100	00	0.00	N	5	-30
127	20240527	8860	8910	8980	8800	38111	337499470	00	0.00	N	5	-50
128	20240524	8910	8980	9020	8850	25005	223424680	00	0.00	N	5	-90
129	20240523	9000	8930	9180	8800	39000	349627790	00	0.00	N	2	30
130	20240522	8970	9090	9170	8950	63853	574236250	00	0.00	N	5	-120
131	20240521	9090	9230	9230	9080	42726	389270810	00	0.00	N	5	-140
132	20240520	9230	9420	9500	9220	43051	400774340	00	0.00	N	5	-190
133	20240517	9420	9390	9560	9380	33270	314413010	00	0.00	N	5	-130
134	20240516	9550	9660	9710	9520	39695	380054460	00	0.00	N	5	-100
135	20240514	9650	9160	10340	9160	295315	2901335850	00	0.00	N	2	490
136	20240513	9160	9310	9320	9150	30702	282297170	00	0.00	N	5	-140
137	20240510	9300	9370	9530	9300	26902	252390330	00	0.00	N	5	-10
138	20240509	9310	9400	9410	9300	22479	210088050	00	0.00	N	5	-90
139	20240508	9400	9160	9460	9160	25378	236270030	00	0.00	N	2	180
140	20240507	9220	9330	9340	9150	35799	330946180	00	0.00	N	5	-40
141	20240503	9260	9090	9330	9090	31837	294563660	00	0.00	N	2	170
142	20240502	9090	9180	9210	9090	26978	246335810	00	0.00	N	5	-90
143	20240430	9180	9180	9280	9130	21991	202080340	00	0.00	N	3	0
144	20240429	9180	9000	9220	9000	34897	319178570	00	0.00	N	2	180
145	20240426	9000	9050	9080	8950	33327	300047140	00	0.00	N	5	-30
146	20240425	9030	9250	9270	9030	27667	252586210	00	0.00	N	5	-240
147	20240424	9270	9060	9320	9060	37502	345689880	00	0.00	N	2	210
148	20240423	9060	9090	9230	9020	29825	271575660	00	0.00	N	2	50
149	20240422	9010	9050	9250	8950	21874	197843860	00	0.00	N	2	10
150	20240419	9000	9180	9180	8940	46818	421842650	00	0.00	N	5	-160
151	20240418	9160	8980	9170	8940	35961	327064000	00	0.00	N	2	180
152	20240417	8980	9020	9240	8970	39268	356270430	00	0.00	N	5	-80
153	20240416	9060	9030	9180	8980	60999	550803500	00	0.00	N	5	-40
154	20240415	9100	9190	9430	9050	72525	665954920	00	0.00	N	5	-330
155	20240412	9430	9900	10030	9430	99145	966763540	00	0.00	N	5	-620
156	20240411	10050	9850	10190	9650	81069	812763540	00	0.00	N	2	200
157	20240409	9850	9930	10060	9850	45765	454917640	00	0.00	N	5	-80
158	20240408	9930	10200	10200	9900	40903	406841010	00	0.00	N	5	-80
159	20240405	10010	9940	10210	9940	50961	511998670	00	0.00	N	2	70
160	20240404	9940	10000	10030	9900	41342	411096810	00	0.00	N	3	0
161	20240403	9940	10150	10150	9940	59052	590688280	00	0.00	N	5	-160
162	20240402	10100	10500	10500	10100	72934	741801250	00	0.00	N	5	-380
163	20240401	10480	10200	10480	10200	36451	378451830	00	0.00	N	2	210
164	20240329	10270	10280	10310	10190	43735	447417000	00	0.00	N	5	-10
165	20240328	10280	10370	10400	10200	43619	448787910	00	0.00	N	5	-60
166	20240327	10340	10560	10580	10280	56271	583874090	00	0.00	N	5	-220
167	20240326	10560	10360	10650	10280	85778	900220910	00	0.00	N	2	210
168	20240325	10350	10390	10510	10280	42645	443077730	00	0.00	N	5	-40
169	20240322	10390	10440	10540	10300	39091	407983540	00	0.00	N	5	-60
170	20240321	10450	10540	10690	10420	58206	612173890	00	0.00	N	5	-30
171	20240320	10480	10650	10670	10190	54019	563668480	00	0.00	N	2	10
172	20240319	10470	10530	10670	10470	52336	550675190	00	0.00	N	5	-160
173	20240318	10630	10550	10740	10490	82560	874392260	00	0.00	N	5	-10
174	20240315	10640	11350	11350	10580	148172	1585630280	00	0.00	N	5	-660
175	20240314	11300	11360	11560	11220	125614	1434197310	00	0.00	N	5	-50
176	20240313	11350	10850	11370	10690	165172	1847985820	00	0.00	N	2	520
177	20240312	10830	10970	10970	10580	72530	778560260	00	0.00	N	5	-140
178	20240311	10970	10120	11300	10030	253502	2751423900	00	0.00	N	2	820
179	20240308	10150	10480	10550	10080	97528	996996090	00	0.00	N	5	-310
180	20240307	10460	10170	10510	9890	135199	1374974860	00	0.00	N	2	370
181	20240306	10090	10050	10100	9830	80626	805420240	00	0.00	N	2	40
182	20240305	10050	10390	10390	10030	96150	974656060	00	0.00	N	5	-260
183	20240304	10310	10810	10860	10210	227582	2365580980	00	0.00	N	5	-500
184	20240229	10810	11280	11280	10810	150443	1651283680	00	0.00	N	5	-370
185	20240228	11180	12010	12120	11150	181290	2084260600	00	0.00	N	5	-810
186	20240227	11990	12700	12700	11920	109272	1323937760	00	0.00	N	5	-410
187	20240226	12400	12250	12680	12250	126962	1581436620	00	0.00	N	2	180
188	20240223	12220	12410	12890	12190	194546	2418581770	00	0.00	N	2	130
189	20240222	12090	12200	12270	12070	86846	1058360480	00	0.00	N	5	-50
190	20240221	12140	12110	12360	12060	71987	875667000	00	0.00	N	5	-60
191	20240220	12200	12420	12420	12120	75339	922251330	00	0.00	N	5	-220
192	20240219	12420	12250	12520	12100	75599	934332830	00	0.00	N	2	170
193	20240216	12250	12670	12670	12230	91596	1129957640	00	0.00	N	5	-200
194	20240215	12450	12640	12670	12240	116233	1440719720	00	0.00	N	5	-80
195	20240214	12530	12210	12530	12060	124680	1533467240	00	0.00	N	5	-80
196	20240213	12610	12240	12610	12240	126634	1576328840	00	0.00	N	2	370
197	20240208	12240	12080	12410	12030	122925	1505586470	00	0.00	N	2	340
198	20240207	11900	12230	12350	11860	165564	1991438190	00	0.00	N	5	-320
199	20240206	12220	12920	13030	12020	224335	2748624190	00	0.00	N	5	-700
200	20240205	12920	13360	13540	12800	201561	2662954550	00	0.00	N	3	0
201	20240202	12920	13400	13600	12910	320283	4222312770	00	0.00	N	5	-80
202	20240201	13000	14840	15020	12840	504214	6773680520	00	0.00	N	5	-2040
203	20240131	15040	14970	15790	14860	316451	4863645000	00	0.00	N	2	10
204	20240130	15030	15300	15650	14780	199475	3021946620	00	0.00	N	5	-200
205	20240129	15230	16380	16590	15030	592580	9442312460	00	0.00	N	5	-850
206	20240126	16080	14730	16630	14580	1210673	19376101090	00	0.00	N	2	1220
207	20240125	14860	15430	15430	14340	235320	3507077360	00	0.00	N	5	-420
208	20240124	15280	15840	15840	14460	392390	5894345850	00	0.00	N	5	-440
209	20240123	15720	16780	16910	15500	701814	11289107760	00	0.00	N	5	-540
210	20240122	16260	15480	16330	14910	872751	13638752600	00	0.00	N	2	1110
211	20240119	15150	14200	15490	14170	684927	10298367930	00	0.00	N	2	950
212	20240118	14200	13730	14250	13620	348571	4868468920	00	0.00	N	2	410
213	20240117	13790	14540	14710	13670	425827	5942390930	00	0.00	N	5	-1100
214	20240116	14890	14610	15150	14160	637727	9458106110	00	0.00	N	2	290
215	20240115	14600	15820	16040	14490	700229	10459139980	00	0.00	N	5	-1380
216	20240112	15980	16560	17000	15730	1563212	25600889860	00	0.00	N	5	-350
217	20240111	16330	16340	17260	15710	3187506	52908152260	00	0.00	N	3	0
218	20240110	16330	16170	17330	15680	3964161	65193175100	00	0.00	N	2	30
219	20240109	16300	12850	16520	12600	8571542	133439357360	00	0.00	N	2	3590
220	20240108	12710	11700	12750	11670	199551	2482606130	00	0.00	N	2	880
221	20240105	11830	11930	12350	11830	103603	1251118270	00	0.00	N	5	-10
222	20240104	11840	12300	12300	11610	94558	1124158140	00	0.00	N	5	-350
223	20240103	12190	12120	12360	12000	68961	842635080	00	0.00	N	5	-60
224	20240102	12250	12370	12480	12110	65081	798174890	00	0.00	N	5	-120
225	20231228	12370	12510	12540	12150	48511	600168070	00	0.00	N	5	-30
226	20231227	12400	11890	12400	11700	85138	1028620410	00	0.00	N	2	420
227	20231226	11980	12690	12690	11820	147428	1770163670	00	0.00	N	5	-710
228	20231222	12690	12720	13120	12430	169617	2164371480	00	0.00	N	2	230
229	20231221	12460	12810	12870	12450	147142	1857924010	00	0.00	N	5	-490
230	20231220	12950	12390	13150	12300	401121	5127157870	00	0.00	N	2	750
231	20231219	12200	11800	12800	11800	450134	5607725450	00	0.00	N	2	390
232	20231218	11810	11760	11870	11600	82165	961583490	00	0.00	N	3	0
233	20231215	11810	11480	11810	11290	122193	1414378760	00	0.00	N	2	350
234	20231214	11460	11500	11660	11260	70465	803668820	00	0.00	N	2	150
235	20231213	11310	11600	11610	11310	77684	888240460	00	0.00	N	5	-280
236	20231212	11590	12030	12040	11340	141539	1631181530	00	0.00	N	5	-230
237	20231211	11820	11830	12490	11600	536129	6473850160	00	0.00	N	2	340
238	20231208	11480	11620	11960	11430	153950	1798097350	00	0.00	N	5	-120
239	20231207	11600	11990	12250	11560	226800	2685812910	00	0.00	N	5	-380
240	20231206	11980	11580	12150	11330	488641	5810726850	00	0.00	N	2	460
241	20231205	11520	10930	12020	10720	540059	6187476740	00	0.00	N	2	440
242	20231204	11080	10010	11300	9880	451050	4885776590	00	0.00	N	2	1120
243	20231201	9960	10030	10100	9940	101888	1019148020	00	0.00	N	5	-60
244	20231130	10020	10250	10340	10000	80285	811768380	00	0.00	N	5	-260
245	20231129	10280	10540	10540	10240	48777	505216340	00	0.00	N	5	-160
246	20231128	10440	10410	10510	10360	36760	383181240	00	0.00	N	2	30
247	20231127	10410	10910	11000	10390	100884	1068283350	00	0.00	N	5	-590
248	20231124	11000	10900	11100	10630	76028	826308010	00	0.00	N	3	0
249	20231123	11000	11100	11300	10910	192530	2133889610	00	0.00	N	2	140
250	20231122	10860	10830	10930	10640	116093	1250826760	00	0.00	N	5	-190
251	20231121	11050	10300	11560	10300	1168022	12906527510	00	0.00	N	2	840
252	20231120	10210	10000	10440	9820	116783	1195110480	00	0.00	N	2	310
253	20231117	9900	10210	10280	9900	58588	585320600	00	0.00	N	5	-380
254	20231116	10280	10560	10560	10260	72916	757672670	00	0.00	N	2	50
255	20231115	10230	10200	10340	10150	47124	483232410	00	0.00	N	2	230
256	20231114	10000	9920	10300	9920	45992	460850790	00	0.00	N	2	100
257	20231113	9900	10010	10400	9800	130127	1313422790	00	0.00	N	2	100
258	20231110	9800	9910	10080	9750	84473	833978350	00	0.00	N	5	-290
259	20231109	10090	10890	11180	10090	487346	5221686380	00	0.00	N	5	-310
260	20231108	10400	9830	10700	9830	192414	2003814120	00	0.00	N	2	600
261	20231107	9800	10000	10030	9600	53053	520550200	00	0.00	N	5	-260
262	20231106	10060	9720	10070	9600	85915	851365870	00	0.00	N	2	460
263	20231103	9600	9500	9640	9390	49789	476242970	00	0.00	N	2	180
264	20231102	9420	9160	9580	9160	48999	461543110	00	0.00	N	2	270
265	20231101	9150	8990	9350	8990	45164	413830560	00	0.00	N	2	190
266	20231031	8960	9260	9450	8910	35788	323574900	00	0.00	N	5	-250
267	20231030	9210	9050	9250	9000	24202	221071540	00	0.00	N	2	70
268	20231027	9140	9140	9370	9070	32029	294333500	00	0.00	N	2	10
269	20231026	9130	9060	9960	9060	76895	719068940	00	0.00	N	5	-330
270	20231025	9460	9670	9770	9460	28338	271848070	00	0.00	N	5	-230
271	20231024	9690	9120	9690	9030	65661	613708540	00	0.00	N	2	530
272	20231023	9160	9080	9480	9080	39025	361045540	00	0.00	N	5	-230
273	20231020	9390	9330	9440	9120	58637	544419730	00	0.00	N	5	-110
274	20231019	9500	9900	9900	9350	90474	857407600	00	0.00	N	5	-440
275	20231018	9940	10160	10200	9920	62204	621647850	00	0.00	N	5	-260
276	20231017	10200	10060	10320	10060	35976	366675900	00	0.00	N	2	160
277	20231016	10040	10220	10220	10000	39788	400435790	00	0.00	N	5	-330
278	20231013	10370	10900	10900	10310	39739	417273230	00	0.00	N	5	-530
279	20231012	10900	10300	11080	10300	100447	1083393390	00	0.00	N	2	660
280	20231011	10240	10160	10410	10160	40016	410241830	00	0.00	N	2	110
281	20231010	10130	10600	10620	9990	55033	564161830	00	0.00	N	5	-360
282	20231006	10490	9980	10620	9980	44481	465562500	00	0.00	N	2	320
283	20231005	10170	10180	10550	10000	67144	687859120	00	0.00	N	5	-10
284	20231004	10180	10710	10870	10140	77219	805016140	00	0.00	N	5	-760
285	20230927	10940	10720	11050	10690	34641	375310810	00	0.00	N	2	200
286	20230926	10740	11090	11240	10690	81846	888637900	00	0.00	N	5	-430
287	20230925	11170	11520	11550	11090	71298	806358890	00	0.00	N	5	-380
288	20230922	11550	11700	11780	11510	62028	718680910	00	0.00	N	5	-300
289	20230921	11850	12100	12270	11820	72411	868181030	00	0.00	N	5	-530
290	20230920	12380	12410	12790	12300	43873	546733240	00	0.00	N	5	-120
291	20230919	12500	12530	12700	12320	51309	638647730	00	0.00	N	5	-110
292	20230918	12610	12920	13000	12580	64398	816047030	00	0.00	N	5	-470
293	20230915	13080	13220	13500	12800	180994	2378046770	00	0.00	N	2	330
294	20230914	12750	12740	13320	12680	113207	1473769190	00	0.00	N	2	10
295	20230913	12740	12700	12740	12400	53236	667269610	00	0.00	N	2	80
296	20230912	12660	12810	13260	12650	65973	857114790	00	0.00	N	5	-200
297	20230911	12860	13250	13260	12850	73562	960467510	00	0.00	N	5	-340
298	20230908	13200	12350	13400	12350	275799	3589453640	00	0.00	N	2	900
299	20230907	12300	12600	13300	12280	275974	3541403850	00	0.00	N	5	-150
300	20230906	12450	12550	12890	12400	52870	659090630	00	0.00	N	5	-230
301	20230905	12680	12630	12850	12580	39355	498320580	00	0.00	N	5	-100
302	20230904	12780	13140	13150	12750	67674	872332340	00	0.00	N	5	-340
303	20230901	13120	12600	13740	12590	253965	3374004960	00	0.00	N	2	630
304	20230831	12490	12970	12980	12410	60694	767396340	00	0.00	N	5	-340
305	20230830	12830	12480	13120	12480	108444	1388263160	00	0.00	N	2	430
306	20230829	12400	12300	12690	12220	111560	1392478960	00	0.00	N	2	190
307	20230828	12210	11950	12280	11950	53490	650651670	00	0.00	N	2	210
308	20230825	12000	12190	12190	11900	36687	440857990	00	0.00	N	5	-250
309	20230824	12250	11580	12310	11580	126289	1521883430	00	0.00	N	2	710
310	20230823	11540	11680	11910	11530	61941	722181610	00	0.00	N	5	-160
311	20230822	11700	11800	11970	11660	52681	620499500	00	0.00	N	5	-100
312	20230821	11800	11710	12130	11710	46284	549885770	00	0.00	N	5	-80
313	20230818	11880	11910	12530	11810	68373	819504880	00	0.00	N	5	-310
314	20230817	12190	12190	12580	11710	93786	1126025210	00	0.00	N	5	-140
315	20230816	12330	12730	12730	12310	135043	1672754100	00	0.00	N	5	-570
316	20230814	12900	13270	13270	12890	69565	902428290	00	0.00	N	5	-370
317	20230811	13270	13140	13540	12910	102704	1367900210	00	0.00	N	2	270
318	20230810	13000	12900	13060	12750	53681	692744680	00	0.00	N	5	-120
319	20230809	13120	12740	13190	12730	38841	507399080	00	0.00	N	2	130
320	20230808	12990	13280	13360	12930	92466	1205983230	00	0.00	N	5	-420
321	20230807	13410	13200	13580	13060	74807	998446590	00	0.00	N	2	210
322	20230804	13200	13420	13420	13110	63001	833047110	00	0.00	N	3	0
323	20230803	13200	13500	13500	13040	60566	798082230	00	0.00	N	5	-350
324	20230802	13550	13970	14150	13410	90277	1242501060	00	0.00	N	5	-420
325	20230801	13970	13460	14150	13460	162105	2250966650	00	0.00	N	2	520
326	20230731	13450	13360	13480	12910	84362	1117725470	00	0.00	N	2	220
327	20230728	13230	13010	13480	13010	66034	871323280	00	0.00	N	2	70
328	20230727	13160	12350	13270	12350	100502	1307069250	00	0.00	N	2	460
329	20230726	12700	13440	14600	12500	218268	2866868250	00	0.00	N	5	-840
330	20230725	13540	14010	14200	13520	114305	1562188960	00	0.00	N	5	-670
331	20230724	14210	14000	14240	13350	189176	2590424410	00	0.00	N	2	130
332	20230721	14080	14010	14390	13820	87644	1239025580	00	0.00	N	5	-170
333	20230720	14250	14300	14450	14130	47218	674562130	00	0.00	N	5	-70
334	20230719	14320	14570	14670	14130	124802	1781409890	00	0.00	N	5	-250
335	20230718	14570	14910	15010	14530	82966	1219282460	00	0.00	N	5	-490
336	20230717	15060	14890	15120	14520	99626	1478416880	00	0.00	N	2	170
337	20230714	14890	15520	15560	14860	189229	2851074560	00	0.00	N	5	-890
338	20230713	15780	13660	15940	13650	633548	9615844210	00	0.00	N	2	2120
339	20230712	13660	14000	14030	13500	105663	1443073340	00	0.00	N	5	-340
340	20230711	14000	13490	14110	13470	92978	1282350870	00	0.00	N	2	280
341	20230710	13720	13700	13980	13680	92376	1272066860	00	0.00	N	5	-160
342	20230707	13880	13860	14150	13800	114322	1591808000	00	0.00	N	5	-260
343	20230706	14140	14890	14900	14040	212151	3015995230	00	0.00	N	5	-780
344	20230705	14920	15120	15330	14910	120190	1807988040	00	0.00	N	5	-430
345	20230704	15350	15480	15600	15180	56724	869078230	00	0.00	N	5	-250
346	20230703	15600	15300	15760	15300	59922	934263090	00	0.00	N	2	280
347	20230630	15320	15440	15580	15070	94515	1442295270	00	0.00	N	5	-120
348	20230629	15440	15980	16170	15440	92486	1455924000	00	0.00	N	5	-580
349	20230628	16020	16250	16400	15900	91321	1467680640	00	0.00	N	5	-140
350	20230627	16160	16400	16500	16160	77894	1263595710	00	0.00	N	5	-340
351	20230626	16500	17100	17100	16450	114617	1903280550	00	0.00	N	5	-420
352	20230623	16920	17100	17120	16910	53085	901325120	00	0.00	N	5	-140
353	20230622	17060	17280	17280	17020	38546	658862310	00	0.00	N	5	-100
354	20230621	17160	17300	17550	17140	52932	913963840	00	0.00	N	5	-140
355	20230620	17300	17400	17890	17220	82426	1445399190	00	0.00	N	2	70
356	20230619	17230	17580	17580	17160	61785	1065843110	00	0.00	N	5	-280
357	20230616	17510	17750	17900	17510	50632	892041700	00	0.00	N	5	-10
358	20230615	17520	17970	18120	17480	58533	1036206630	00	0.00	N	5	-300
359	20230614	17820	18050	18180	17620	99331	1772074670	00	0.00	N	5	-320
360	20230613	18140	18280	18410	18010	76618	1393901810	00	0.00	N	2	30
361	20230612	18110	17820	18460	17820	114091	2079981020	00	0.00	N	2	290
362	20230609	17820	17990	18310	17820	92540	1672630990	00	0.00	N	2	20
363	20230608	17800	18170	18170	17680	71750	1282893600	00	0.00	N	5	-380
364	20230607	18180	18550	18870	18130	118641	2174913750	00	0.00	N	5	-310
365	20230605	18490	17840	18750	17760	221391	4057807970	00	0.00	N	2	890
366	20230602	17600	17770	17920	17460	50795	894485070	00	0.00	N	2	50
367	20230601	17550	17250	17620	17250	38405	671878670	00	0.00	N	2	240
368	20230531	17310	17440	17770	17300	53580	939311600	00	0.00	N	5	-130
369	20230530	17440	17170	17440	17100	43460	753261740	00	0.00	N	2	340
370	20230526	17100	17300	17310	17030	49822	853079460	00	0.00	N	5	-50
371	20230525	17150	17360	17520	17150	62062	1070835060	00	0.00	N	5	-210
372	20230524	17360	17850	17990	17350	80763	1411026990	00	0.00	N	5	-490
373	20230523	17850	17750	18140	17750	56773	1018266250	00	0.00	N	2	100
374	20230522	17750	17710	17830	17510	47272	838193710	00	0.00	N	2	40
375	20230519	17710	17650	17900	17510	66228	1176360280	00	0.00	N	2	300
376	20230518	17410	17380	17720	17380	59179	1037435090	00	0.00	N	2	140
377	20230517	17270	16950	17410	16910	53738	926152920	00	0.00	N	2	190
378	20230516	17080	17000	17600	16990	67924	1165112150	00	0.00	N	5	-170
379	20230515	17250	17770	17850	17050	104312	1813213490	00	0.00	N	5	-600
380	20230512	17850	17830	18300	17760	40850	728789500	00	0.00	N	5	-150
381	20230511	18000	18030	18420	17750	87617	1582609320	00	0.00	N	2	290
382	20230510	17710	17840	18000	17650	48222	857432080	00	0.00	N	5	-130
383	20230509	17840	17980	18250	17370	95563	1692979520	00	0.00	N	5	-330
384	20230508	18170	17920	18550	17920	86638	1582151320	00	0.00	N	2	260
385	20230504	17910	18020	18200	17810	76647	1373002290	00	0.00	N	5	-220
386	20230503	18130	18370	18580	18110	78003	1424663340	00	0.00	N	5	-240
387	20230502	18370	18230	18470	18210	66834	1224983510	00	0.00	N	2	170
388	20230428	18200	18500	19250	18100	191482	3569705670	00	0.00	N	2	30
389	20230427	18170	18490	18600	18000	79130	1440528970	00	0.00	N	2	30
390	20230426	18140	18300	18580	18020	76055	1389528600	00	0.00	N	5	-160
391	20230425	18300	19020	19490	18220	154692	2873232060	00	0.00	N	5	-520
392	20230424	18820	18530	19950	18400	206757	3927525920	00	0.00	N	2	290
393	20230421	18530	18860	19000	18520	107096	1998260730	00	0.00	N	5	-370
394	20230420	18900	19420	19480	18870	113904	2171988940	00	0.00	N	5	-590
395	20230419	19490	20000	20300	19420	162157	3208614040	00	0.00	N	2	180
396	20230418	19310	19960	19960	19300	158855	3102550820	00	0.00	N	5	-680
397	20230417	19990	20300	20300	19800	119492	2387663980	00	0.00	N	5	-310
398	20230414	20300	20450	20500	19750	275377	5539774610	00	0.00	N	3	0
399	20230413	20300	18390	20300	18230	580889	11346117940	00	0.00	N	2	1950
400	20230412	18350	18370	18500	18100	158167	2891953670	00	0.00	N	5	-150
401	20230411	18500	18510	18620	18220	139554	2565652770	00	0.00	N	5	-100
402	20230410	18600	19060	19070	18500	194148	3626746870	00	0.00	N	5	-420
403	20230407	19020	19070	19210	18810	124978	2377969830	00	0.00	N	5	-40
404	20230406	19060	19710	19750	19000	221797	4254069300	00	0.00	N	5	-720
405	20230405	19780	19700	20200	19630	117635	2345015620	00	0.00	N	2	60
406	20230404	19720	19550	19920	19550	127027	2515175780	00	0.00	N	2	40
407	20230403	19680	20150	20150	19540	168139	3313284540	00	0.00	N	5	-320
408	20230331	20000	20550	20650	19980	202762	4079941740	00	0.00	N	5	-800
409	20230330	20800	21300	21300	20550	172042	3574185800	00	0.00	N	5	-350
410	20230329	21150	20700	21150	20350	178873	3699051750	00	0.00	N	2	250
411	20230328	20900	20050	21450	19820	537171	11260151740	00	0.00	N	2	1100
412	20230327	19800	20350	20400	19690	134793	2669434130	00	0.00	N	5	-600
413	20230324	20400	20350	20550	19990	136300	2761814620	00	0.00	N	2	400
414	20230323	20000	20300	20450	19870	169503	3407398240	00	0.00	N	5	-700
415	20230322	20700	19940	20950	19800	276660	5669306300	00	0.00	N	2	1090
416	20230321	19610	20200	20350	19610	141673	2818304730	00	0.00	N	5	-350
417	20230320	19960	20200	20200	19650	118029	2357425390	00	0.00	N	5	-290
418	20230317	20250	19660	20550	19510	260124	5235983830	00	0.00	N	2	1070
419	20230316	19180	19320	19480	18800	175650	3365775190	00	0.00	N	5	-410
420	20230315	19590	19770	20100	19490	116799	2312263680	00	0.00	N	2	190
421	20230314	19400	20400	20450	19400	243912	4826978040	00	0.00	N	5	-1000
422	20230313	20400	20550	20750	19770	260449	5239318550	00	0.00	N	5	-550
423	20230310	20950	21000	21350	20800	137202	2882125700	00	0.00	N	5	-450
424	20230309	21400	22000	22050	21100	201905	4325468250	00	0.00	N	5	-600
425	20230308	22000	22300	22350	21800	226333	4978800950	00	0.00	N	5	-600
426	20230307	22600	23100	23100	22400	218944	4950218850	00	0.00	N	5	-500
427	20230306	23100	22900	23350	22600	437327	10069597050	00	0.00	N	2	550
428	20230303	22550	21800	23600	21650	944121	21558660750	00	0.00	N	2	850
429	20230302	21700	22900	22900	21450	417674	9154084500	00	0.00	N	5	-1250
430	20230228	22950	22500	23900	22400	740510	17283361900	00	0.00	N	2	550
431	20230227	22400	23200	23400	22350	400970	9135737650	00	0.00	N	5	-450
432	20230224	22850	22500	23150	22100	513778	11625219850	00	0.00	N	2	600
433	20230223	22250	21150	22700	21000	416770	9116965350	00	0.00	N	2	1300
434	20230222	20950	21200	21300	20800	194143	4085059000	00	0.00	N	5	-700
435	20230221	21650	21550	21900	21350	170860	3696347700	00	0.00	N	2	150
436	20230220	21500	21250	21950	21250	212268	4588529200	00	0.00	N	2	250
437	20230217	21250	21150	21850	21100	206968	4430290500	00	0.00	N	5	-550
438	20230216	21800	22250	22500	21650	478606	10518672150	00	0.00	N	2	450
439	20230215	21350	23050	23150	21250	540242	11857249400	00	0.00	N	5	-1700
440	20230214	23050	23850	24100	23000	339070	8007233100	00	0.00	N	5	-450
441	20230213	23500	22350	23750	22000	455838	10436794350	00	0.00	N	2	1000
442	20230210	22500	23650	23650	22300	558276	12673875900	00	0.00	N	5	-1300
443	20230209	23800	23850	24300	23550	488683	11653588500	00	0.00	N	5	-650
444	20230208	24450	24300	25050	24150	656976	16197746250	00	0.00	N	2	500
445	20230207	23950	23950	25100	23650	911582	22192096250	00	0.00	N	5	-100
446	20230206	24050	25250	25600	23850	951903	23260755250	00	0.00	N	5	-950
447	20230203	25000	24350	26800	24100	6275936	161078986250	00	0.00	N	2	1650
448	20230202	23350	23950	24800	23100	1558745	37143627150	00	0.00	N	2	550
449	20230201	22800	21350	23450	21250	1822146	41233791450	00	0.00	N	2	1650
450	20230131	21150	20850	21500	20500	322741	6815120550	00	0.00	N	2	50
451	20230130	21100	21550	22050	21000	370953	7957180600	00	0.00	N	5	-400
452	20230127	21500	21500	22000	20550	498100	10654238450	00	0.00	N	2	100
453	20230126	21400	22350	22750	21050	615068	13331433500	00	0.00	N	5	-850
454	20230125	22250	22400	23300	22000	1280229	28889034450	00	0.00	N	2	450
455	20230120	21800	19600	22450	19600	2414783	51985090200	00	0.00	N	2	2200
456	20230119	19600	20250	20250	19450	467450	9223518350	00	0.00	N	5	-950
457	20230118	20550	20800	22700	20400	2040038	43868903400	00	0.00	N	2	600
458	20230117	19950	19150	20450	18450	1014648	19961985700	00	0.00	N	2	1000
459	20230116	18950	18550	19250	18500	402661	7638553950	00	0.00	N	2	550
460	20230113	18400	18600	18900	18200	189543	3499592400	00	0.00	N	2	50
461	20230112	18350	18650	18750	18250	158254	2924972150	00	0.00	N	5	-100
462	20230111	18450	18250	18600	18250	199619	3676635450	00	0.00	N	2	450
463	20230110	18000	18000	18450	17800	291786	5300964450	00	0.00	N	3	0
464	20230109	18000	17850	18150	17750	198738	3560888800	00	0.00	N	2	500
465	20230106	17500	17350	17800	17200	130929	2294483300	00	0.00	N	5	-150
466	20230105	17650	18300	18500	17500	238454	4276470000	00	0.00	N	5	-550
467	20230104	18200	17450	18600	17300	490424	8903441100	00	0.00	N	2	550
468	20230103	17650	16950	17750	16750	218828	3792614200	00	0.00	N	2	700
469	20230102	16950	17750	17800	16700	191402	3276393050	00	0.00	N	5	-500
470	20221229	17450	17350	17950	17150	182614	3191420000	00	0.00	N	5	-50
471	20221228	17500	17450	17950	17300	233073	4097059200	00	0.00	N	5	-50
472	20221227	17550	16900	17600	16900	178334	3094874600	00	0.00	N	2	650
473	20221226	16900	16700	17250	16500	183630	3112543850	00	0.00	N	2	100
474	20221223	16800	17300	17650	16750	333281	5661789200	00	0.00	N	5	-950
475	20221222	17750	18150	18200	17400	427326	7570576300	00	0.00	N	5	-300
476	20221221	18050	18500	18500	17850	366802	6673991150	00	0.00	N	3	0
477	20221220	18050	20600	20600	17600	2380530	44953158100	00	0.00	N	5	-3000
478	20221219	21050	20350	21200	20300	123471	2577907550	00	0.00	N	2	500
479	20221216	20550	20300	20950	20250	136354	2800304500	00	0.00	N	5	-450
480	20221215	21000	20900	21350	20850	131211	2765965050	00	0.00	N	5	-250
481	20221214	21250	20800	21350	20450	180498	3805938700	00	0.00	N	2	500
482	20221213	20750	22450	22650	20700	414882	8792653350	00	0.00	N	5	-1600
483	20221212	22350	23350	23450	22200	235733	5322808850	00	0.00	N	5	-900
484	20221209	23250	23400	24050	23150	492654	11641449750	00	0.00	N	2	500
485	20221208	22750	23300	24050	22450	360057	8361538100	00	0.00	N	5	-200
486	20221207	22950	22550	23550	22150	241658	5551316800	00	0.00	N	5	-100
487	20221206	23050	22550	23700	22100	286973	6557906150	00	0.00	N	2	100
488	20221205	22950	24850	24950	22450	742624	17265044300	00	0.00	N	5	-1700
489	20221202	24650	23900	26250	23800	1211350	30373448000	00	0.00	N	2	850
490	20221201	23800	24550	24900	23800	337521	8191468100	00	0.00	N	2	100
491	20221130	23700	24050	24150	23350	406250	9652549400	00	0.00	N	5	-200
492	20221129	23900	23300	23900	22750	323518	7598012250	00	0.00	N	2	400
493	20221128	23500	22850	25050	22850	897066	21573877800	00	0.00	N	2	400
494	20221125	23100	22200	25400	21750	1919375	46130926900	00	0.00	N	2	800
495	20221124	22300	20250	23300	20200	1528453	34039791450	00	0.00	N	2	2300
496	20221123	20000	19350	20200	19300	205696	4069763150	00	0.00	N	2	1150
497	20221122	18850	19150	19500	18850	97972	1876022700	00	0.00	N	5	-450
498	20221121	19300	20350	20700	19300	202166	3984897650	00	0.00	N	5	-1300
499	20221118	20600	21600	21700	20500	200146	4230225400	00	0.00	N	5	-1000
500	20221117	21600	20450	21650	20200	140725	2935589800	00	0.00	N	2	800
501	20221116	20800	21300	21300	20250	200316	4149199200	00	0.00	N	5	-250
502	20221115	21050	20050	21550	20050	407390	8569136100	00	0.00	N	2	900
503	20221114	20150	20350	21800	20100	713914	14887313550	00	0.00	N	2	400
504	20221111	19750	19200	19850	18700	581382	11279228150	00	0.00	N	2	1650
505	20221110	18100	18050	18250	17850	87889	1584844250	00	0.00	N	5	-350
506	20221109	18450	18600	19300	18450	173747	3262496250	00	0.00	N	5	-150
507	20221108	18600	18700	19100	18550	232724	4375287800	00	0.00	N	2	150
508	20221107	18450	18200	18500	17750	122768	2228967450	00	0.00	N	2	350
509	20221104	18100	18850	19250	18050	449694	8425383400	00	0.00	N	3	0
510	20221103	18100	17500	18200	17400	176943	3179637400	00	0.00	N	5	-150
511	20221102	18250	17050	18500	16850	235487	4187625600	00	0.00	N	2	1050
512	20221101	17200	16950	17200	16800	84388	1434469850	00	0.00	N	2	100
513	20221031	17100	17400	17400	17000	66250	1137660600	00	0.00	N	2	100
514	20221028	17000	17700	17800	16950	179735	3090152250	00	0.00	N	5	-1100
515	20221027	18100	17650	18300	17650	194761	3515497550	00	0.00	N	2	550
516	20221026	17550	18250	18250	17450	108168	1918159650	00	0.00	N	5	-100
517	20221025	17650	17500	18050	17450	116907	2082128350	00	0.00	N	2	350
518	20221024	17300	17700	18100	17300	116402	2053002600	00	0.00	N	2	150
519	20221021	17150	17750	17800	17050	166196	2877277350	00	0.00	N	5	-800
520	20221020	17950	17700	18350	17400	251920	4514924550	00	0.00	N	2	100
521	20221019	17850	18400	18700	17300	392863	7111481100	00	0.00	N	5	-50
522	20221018	17900	18000	20650	17900	1820492	35124261900	00	0.00	N	2	1500
523	20221017	16400	15850	16700	15500	83239	1351456200	00	0.00	N	2	100
524	20221014	16300	15800	16550	15800	121557	1968310600	00	0.00	N	2	1050
525	20221013	15250	16100	16200	15100	98282	1516100700	00	0.00	N	5	-950
526	20221012	16200	15950	16400	15650	107444	1716374900	00	0.00	N	2	100
527	20221011	16100	16900	16950	16000	124233	2015912600	00	0.00	N	5	-1450
528	20221007	17550	17900	18150	17450	140527	2495672450	00	0.00	N	5	-600
529	20221006	18150	17500	18250	17500	82301	1481300650	00	0.00	N	2	700
530	20221005	17450	18750	18750	17350	113552	2036214950	00	0.00	N	5	-850
531	20221004	18300	18400	18500	17950	80696	1471813300	00	0.00	N	2	450
532	20220930	17850	17000	17950	17000	100228	1749616050	00	0.00	N	2	450
533	20220929	17400	17800	18550	17400	127140	2282550150	00	0.00	N	3	0
534	20220928	17400	18650	18900	17250	161379	2890486250	00	0.00	N	5	-1250
535	20220927	18650	18500	19050	18050	152655	2830179450	00	0.00	N	5	-150
536	20220926	18800	19550	19900	18400	180314	3440478700	00	0.00	N	5	-1350
537	20220923	20150	20900	21400	20050	116392	2394592650	00	0.00	N	5	-850
538	20220922	21000	21200	21300	20400	159632	3323600150	00	0.00	N	5	-750
539	20220921	21750	21500	22100	21350	94715	2052023200	00	0.00	N	5	-50
540	20220920	21800	22100	22500	21700	116454	2562014250	00	0.00	N	5	-100
541	20220919	21900	23250	23250	21800	127065	2834062150	00	0.00	N	5	-1050
542	20220916	22950	23200	24050	22950	132502	3095400250	00	0.00	N	5	-600
543	20220915	23550	24500	24700	23500	148861	3579084550	00	0.00	N	5	-450
544	20220914	24000	24300	24500	23900	228561	5516339250	00	0.00	N	5	-1600
545	20220913	25600	25900	26200	25400	210832	5410167150	00	0.00	N	2	100
546	20220908	25500	25400	25850	24750	255076	6463814550	00	0.00	N	5	-100
547	20220907	25600	23950	26400	23750	953971	24485307900	00	0.00	N	2	1550
548	20220906	24050	22800	24150	22800	186654	4434213550	00	0.00	N	2	1250
549	20220905	22800	23600	23950	22750	138220	3197465950	00	0.00	N	5	-1250
550	20220902	24050	23400	25050	23400	329673	8038282700	00	0.00	N	2	850
551	20220901	23200	23800	24050	23100	89944	2113583600	00	0.00	N	5	-800
552	20220831	24000	23050	24050	23050	70694	1673631350	00	0.00	N	2	550
553	20220830	23450	23150	23550	22900	65236	1515871800	00	0.00	N	2	500
554	20220829	22950	23200	23400	22650	178352	4086832500	00	0.00	N	5	-1450
555	20220826	24400	24300	24950	24300	113262	2780999750	00	0.00	N	2	350
556	20220825	24050	23500	24350	23450	112853	2712724600	00	0.00	N	2	550
557	20220824	23500	23600	23850	23000	105557	2469949750	00	0.00	N	5	-50
558	20220823	23550	23500	24200	23300	114089	2699890450	00	0.00	N	5	-450
559	20220822	24000	24600	24700	23950	178384	4334147700	00	0.00	N	5	-1250
560	20220819	25250	25800	25900	25250	86167	2195305650	00	0.00	N	5	-350
561	20220818	25600	25900	26150	25350	133126	3413925850	00	0.00	N	5	-750
562	20220817	26350	27150	27200	26200	137643	3648032400	00	0.00	N	5	-900
563	20220816	27250	27250	27650	26950	115061	3133804500	00	0.00	N	2	250
564	20220812	27000	27500	28000	26850	175733	4781138250	00	0.00	N	5	-350
565	20220811	27350	27450	27850	27200	234044	6439521850	00	0.00	N	2	800
566	20220810	26550	27150	27200	26550	199594	5358744450	00	0.00	N	5	-1100
567	20220809	27650	28450	28950	27450	383038	10756197800	00	0.00	N	5	-850
568	20220808	28500	28200	28650	27350	359169	10120651150	00	0.00	N	2	450
569	20220805	28050	27800	28550	27600	300392	8438828750	00	0.00	N	2	150
570	20220804	27900	27400	29650	27100	2616664	74857044000	00	0.00	N	2	1400
571	20220803	26500	25650	26600	25400	217149	5673070000	00	0.00	N	2	800
572	20220802	25700	26600	26650	25600	208216	5396335000	00	0.00	N	5	-850
573	20220801	26550	25700	27500	25600	635851	16974998150	00	0.00	N	2	950
574	20220729	25600	25600	26250	25500	190863	4928573800	00	0.00	N	2	100
575	20220728	25500	26750	26800	25500	233413	6092289700	00	0.00	N	5	-600
576	20220727	26100	25650	26100	25400	170935	4409054050	00	0.00	N	2	250
577	20220726	25850	26150	26200	25200	256097	6566066550	00	0.00	N	5	-550
578	20220725	26400	25700	27100	25400	481541	12704019000	00	0.00	N	2	350
579	20220722	26050	26850	27600	26050	634267	17063062950	00	0.00	N	5	-800
580	20220721	26850	24050	28500	24000	3174663	86632779950	00	0.00	N	2	3000
581	20220720	23850	24250	24700	23750	192790	4658994500	00	0.00	N	2	200
582	20220719	23650	23850	24200	23500	162593	3868482300	00	0.00	N	3	0
583	20220718	23650	23000	23750	22650	197799	4615755450	00	0.00	N	2	1000
584	20220715	22650	23950	23950	22450	208933	4777808150	00	0.00	N	5	-1150
585	20220714	23800	24100	24700	23700	225866	5445066650	00	0.00	N	5	-100
586	20220713	23900	23500	24250	23350	258688	6161309450	00	0.00	N	2	350
587	20220712	23550	23700	24400	23000	262986	6210558250	00	0.00	N	5	-200
588	20220711	23750	23150	24200	22950	292827	6928140600	00	0.00	N	2	800
589	20220708	22950	22250	23500	22100	288054	6606081250	00	0.00	N	2	1150
590	20220707	21800	22100	22150	21450	129231	2809847200	00	0.00	N	5	-50
591	20220706	21850	22100	23100	21550	474454	10604692900	00	0.00	N	2	450
592	20220705	21400	20550	21450	20400	112109	2368778800	00	0.00	N	2	1100
593	20220704	20300	20350	20950	19700	103540	2094988550	00	0.00	N	2	100
594	20220701	20200	20650	21800	19600	171563	3523241050	00	0.00	N	5	-450
595	20220630	20650	21700	21750	20650	80654	1698143550	00	0.00	N	5	-1050
596	20220629	21700	21050	22250	21050	101816	2213816250	00	0.00	N	5	-250
597	20220628	21950	21450	21950	20850	125039	2671396350	00	0.00	N	2	250
598	20220627	21700	21600	22100	20900	129583	2799883000	00	0.00	N	2	500
599	20220624	21200	19550	21200	19550	180083	3713494650	00	0.00	N	2	1800
600	20220623	19400	20550	21000	19350	205497	4116655100	00	0.00	N	5	-850
601	20220622	20250	21400	22300	20100	169238	3554596400	00	0.00	N	5	-1150
602	20220621	21400	20500	21550	20400	154845	3259281550	00	0.00	N	2	950
603	20220620	20450	22200	22400	20150	205875	4282520150	00	0.00	N	5	-1400
604	20220617	21850	21250	22200	21200	217765	4739744650	00	0.00	N	5	-400
605	20220616	22250	23800	24500	22250	322935	7566165800	00	0.00	N	5	-700
606	20220615	22950	24450	24950	22800	220625	5180842200	00	0.00	N	5	-1950
607	20220614	24900	23850	25050	23800	192176	4695587800	00	0.00	N	2	200
608	20220613	24700	26100	26400	24700	343954	8684384450	00	0.00	N	5	-2500
609	20220610	27200	27050	27200	26250	214103	5732490750	00	0.00	N	5	-400
610	20220609	27600	27850	28500	27500	168871	4698689750	00	0.00	N	5	-500
611	20220608	28100	29000	29200	27950	166549	4716375850	00	0.00	N	5	-850
612	20220607	28950	29900	29950	28950	198027	5812402900	00	0.00	N	5	-1500
613	20220603	30450	29950	31200	29300	1063194	32271170900	00	0.00	N	2	1250
614	20220602	29200	29500	30200	28950	250316	7381286400	00	0.00	N	5	-400
615	20220531	29600	29250	29600	28500	246260	7155912300	00	0.00	N	2	700
616	20220530	28900	29350	29500	28850	242579	7068704650	00	0.00	N	2	200
617	20220527	28700	29300	30200	28550	388353	11320722500	00	0.00	N	2	150
618	20220526	28550	28850	30400	28400	989846	29205598950	00	0.00	N	2	500
619	20220525	28050	27650	29450	27600	589578	16772510000	00	0.00	N	2	200
620	20220524	27850	28500	31100	27400	2757974	80751838700	00	0.00	N	5	-550
621	20220523	28400	30250	30300	28250	870448	25249521500	00	0.00	N	5	-2250
622	20220520	30650	25000	31400	25000	3806637	111486436050	00	0.00	N	2	6050
623	20220519	24600	24250	24850	23500	149798	3628258300	00	0.00	N	5	-850
624	20220518	25450	25950	26850	25350	218323	5631361050	00	0.00	N	2	50
625	20220517	25400	24900	25850	24900	83184	2110627150	00	0.00	N	2	100
626	20220516	25300	25200	26500	25150	216356	5560352300	00	0.00	N	2	850