KissMeData/389140/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241128	5470	5530	5830	5440	107107	601170940	00	0.00	N	5	-160
3	20241127	5630	5310	5640	5180	109956	604331980	00	0.00	N	2	320
4	20241126	5310	5100	5460	4975	119887	635728910	00	0.00	N	2	335
5	20241125	4975	4840	4985	4840	25843	128210110	00	0.00	N	2	155
6	20241122	4820	4745	4910	4745	15960	77306705	00	0.00	N	2	30
7	20241121	4790	4895	4990	4790	38085	184690550	00	0.00	N	5	-165
8	20241120	4955	5120	5170	4920	36867	183963375	00	0.00	N	5	-165
9	20241119	5120	5090	5240	5010	24108	123518130	00	0.00	N	2	40
10	20241118	5080	4940	5180	4870	38804	195962635	00	0.00	N	2	150
11	20241115	4930	4805	4950	4640	39814	190014075	00	0.00	N	2	130
12	20241114	4800	4900	5080	4800	60438	293822625	00	0.00	N	5	-100
13	20241113	4900	5150	5250	4900	70077	352341450	00	0.00	N	5	-300
14	20241112	5200	5510	5570	5180	82152	434277160	00	0.00	N	5	-370
15	20241111	5570	5970	6010	5550	54066	308600510	00	0.00	N	5	-380
16	20241108	5950	5840	6150	5840	69613	419279330	00	0.00	N	2	50
17	20241107	5900	5970	5980	5670	59792	347587620	00	0.00	N	5	-20
18	20241106	5920	6000	6140	5800	63922	381954090	00	0.00	N	5	-50
19	20241105	5970	5700	6100	5700	135646	810590310	00	0.00	N	2	240
20	20241104	5730	5540	5910	5520	69546	401072500	00	0.00	N	2	140
21	20241101	5590	5490	5670	5480	73578	407930430	00	0.00	N	5	-80
22	20241031	5670	5610	6720	5450	1586326	9881318040	00	0.00	N	2	40
23	20241030	5630	5520	5790	5500	35049	199092530	00	0.00	N	2	110
24	20241029	5520	5540	5700	5430	18940	105007320	00	0.00	N	5	-20
25	20241028	5540	5250	5590	5250	35138	192333480	00	0.00	N	2	320
26	20241025	5220	5500	5500	5180	48302	256094340	00	0.00	N	5	-200
27	20241024	5420	5750	5750	5420	25656	140533430	00	0.00	N	5	-180
28	20241023	5600	5700	5700	5460	22275	123191770	00	0.00	N	2	60
29	20241022	5540	5720	5770	5520	20695	115556850	00	0.00	N	5	-230
30	20241021	5770	5610	5880	5580	35296	202025590	00	0.00	N	2	170
31	20241018	5600	5900	5900	5530	47261	265165980	00	0.00	N	5	-190
32	20241017	5790	5500	5890	5500	47364	269896680	00	0.00	N	2	260
33	20241016	5530	5610	5750	5510	33033	183721940	00	0.00	N	5	-120
34	20241015	5650	5790	5930	5650	27201	156352020	00	0.00	N	5	-140
35	20241014	5790	5960	5960	5640	36656	210618200	00	0.00	N	2	60
36	20241011	5730	5830	6080	5730	41106	238543240	00	0.00	N	5	-170
37	20241010	5900	6070	6120	5890	30877	183863540	00	0.00	N	5	-150
38	20241008	6050	5980	6240	5970	22348	136245710	00	0.00	N	5	-70
39	20241007	6120	6210	6310	6000	26082	160732950	00	0.00	N	2	50
40	20241004	6070	6000	6250	6000	24224	148077220	00	0.00	N	5	-40
41	20241002	6110	6210	6330	6050	53612	331585330	00	0.00	N	5	-270
42	20240930	6380	6410	6690	6260	87559	566511820	00	0.00	N	5	-170
43	20240927	6550	6350	7210	6200	681771	4669540390	00	0.00	N	2	270
44	20240926	6280	6080	6320	6010	103871	644522770	00	0.00	N	2	320
45	20240925	5960	6020	6030	5830	36580	217494120	00	0.00	N	2	180
46	20240924	5780	5700	5930	5660	25861	148282140	00	0.00	N	2	80
47	20240923	5700	5570	6050	5460	83017	482970520	00	0.00	N	2	140
48	20240920	5560	5570	5670	5540	23419	131054900	00	0.00	N	2	60
49	20240919	5500	5640	5640	5430	19011	104639400	00	0.00	N	5	-30
50	20240913	5530	5620	5740	5490	25545	142005770	00	0.00	N	5	-90
51	20240912	5620	5350	5670	5350	39114	217983170	00	0.00	N	2	290
52	20240911	5330	5320	5570	5300	32682	176995150	00	0.00	N	2	90
53	20240910	5240	5550	5550	5240	68828	370937550	00	0.00	N	5	-220
54	20240909	5460	5470	5610	5340	56341	307974570	00	0.00	N	5	-150
55	20240906	5610	5900	5980	5610	58745	333614810	00	0.00	N	5	-310
56	20240905	5920	6090	6350	5850	57937	348895250	00	0.00	N	5	-230
57	20240904	6150	6010	6360	5950	103266	624364040	00	0.00	N	5	-170
58	20240903	6320	6360	6460	6320	48432	308308580	00	0.00	N	5	-100
59	20240902	6420	6620	6800	6340	91306	594429520	00	0.00	N	5	-40
60	20240830	6460	6270	6700	6270	102733	671918650	00	0.00	N	2	190
61	20240829	6270	6320	6550	6230	86972	553070990	00	0.00	N	5	-200
62	20240828	6470	6560	6610	6290	119567	774286000	00	0.00	N	5	-150
63	20240827	6620	6090	6960	5960	492333	3276874650	00	0.00	N	2	430
64	20240826	6190	6340	6480	6190	47823	300932470	00	0.00	N	5	-210
65	20240823	6400	6340	6490	6300	32531	206473630	00	0.00	N	5	-100
66	20240822	6500	6440	6680	6330	127161	827156490	00	0.00	N	2	230
67	20240821	6270	6340	6460	6240	21244	134527500	00	0.00	N	5	-130
68	20240820	6400	6140	6480	6140	70675	450352390	00	0.00	N	2	260
69	20240819	6140	6300	6390	6130	23358	145210500	00	0.00	N	5	-210
70	20240816	6350	6450	6550	6280	38117	243574350	00	0.00	N	5	-80
71	20240814	6430	6450	6460	6320	28580	182758500	00	0.00	N	2	150
72	20240813	6280	6460	6460	6220	21189	132996720	00	0.00	N	5	-180
73	20240812	6460	6380	6520	6260	34988	224091680	00	0.00	N	2	260
74	20240809	6200	6260	6420	6120	52105	325633230	00	0.00	N	2	70
75	20240808	6130	6000	6290	6000	33599	206073110	00	0.00	N	5	-10
76	20240807	6140	6000	6300	5950	57944	358411020	00	0.00	N	2	90
77	20240806	6050	5730	6230	5730	120998	719218720	00	0.00	N	2	310
78	20240805	5740	6510	6590	5440	239570	1461325980	00	0.00	N	5	-1080
79	20240802	6820	7310	7310	6780	122699	850433230	00	0.00	N	5	-520
80	20240801	7340	7280	7550	7160	74284	545145290	00	0.00	N	2	80
81	20240731	7260	6940	7790	6810	486178	3600369530	00	0.00	N	2	320
82	20240730	6940	7200	7200	6940	41549	290099490	00	0.00	N	5	-160
83	20240729	7100	7290	7310	7070	36698	263447280	00	0.00	N	3	0
84	20240726	7100	7190	7280	7040	41293	294579330	00	0.00	N	5	-90
85	20240725	7190	7330	7480	6970	68865	489470330	00	0.00	N	5	-210
86	20240724	7400	7400	7650	7400	50712	379382440	00	0.00	N	5	-100
87	20240723	7500	7680	7980	7400	102280	777397830	00	0.00	N	5	-160
88	20240722	7660	7970	7970	7650	79539	614326730	00	0.00	N	5	-310
89	20240719	7970	7800	8110	7720	65949	522805740	00	0.00	N	2	160
90	20240718	7810	7710	7920	7630	106511	825450130	00	0.00	N	5	-160
91	20240717	7970	8170	8770	7970	386566	3259764330	00	0.00	N	5	-230
92	20240716	8200	8350	8380	8090	100329	823277950	00	0.00	N	5	-110
93	20240715	8310	7980	8440	7750	224907	1844685970	00	0.00	N	2	380
94	20240712	7930	8080	8370	7830	246530	1990390930	00	0.00	N	5	-310
95	20240711	8240	7750	9200	7650	1934351	16875022320	00	0.00	N	2	620
96	20240710	7620	8030	8030	7550	94727	723437720	00	0.00	N	5	-280
97	20240709	7900	8050	8250	7870	89183	714202720	00	0.00	N	5	-270
98	20240708	8170	7680	8170	7500	68931	546935610	00	0.00	N	2	500
99	20240705	7670	7880	7920	7630	85957	667663720	00	0.00	N	5	-210
100	20240704	7880	7930	8050	7850	32826	259533270	00	0.00	N	5	-50
101	20240703	7930	7970	8100	7800	45976	363813800	00	0.00	N	5	-40
102	20240702	7970	8230	8240	7940	56982	456006390	00	0.00	N	5	-260
103	20240701	8230	8250	8350	8120	63994	526547940	00	0.00	N	5	-10
104	20240628	8240	8050	8340	8000	105463	867082720	00	0.00	N	2	260
105	20240627	7980	7800	8130	7780	61866	491642450	00	0.00	N	2	80
106	20240626	7900	7830	8090	7800	53287	420155800	00	0.00	N	2	70
107	20240625	7830	7800	7990	7650	82260	638495960	00	0.00	N	5	-70
108	20240624	7900	8150	8200	7800	91005	716828650	00	0.00	N	5	-250
109	20240621	8150	8410	8450	8150	112866	927469910	00	0.00	N	5	-400
110	20240620	8550	8450	8550	8330	79713	672006650	00	0.00	N	2	100
111	20240619	8450	8660	8740	8340	140458	1194074830	00	0.00	N	5	-270
112	20240618	8720	8960	9000	8540	134724	1171053310	00	0.00	N	5	-240
113	20240617	8960	8820	9050	8500	59508	527315500	00	0.00	N	2	100
114	20240614	8860	9010	9090	8800	104771	930377970	00	0.00	N	5	-120
115	20240613	8980	9090	9290	8970	83233	752414100	00	0.00	N	5	-90
116	20240612	9070	9210	9500	9060	75703	699279950	00	0.00	N	5	-140
117	20240611	9210	9230	9710	9190	69644	650048270	00	0.00	N	5	-110
118	20240610	9320	9200	9370	9010	74492	687095380	00	0.00	N	2	100
119	20240607	9220	9570	9760	9180	116804	1084342870	00	0.00	N	5	-340
120	20240605	9560	9650	9820	9440	56857	544487390	00	0.00	N	5	-50
121	20240604	9610	9690	9850	9500	56583	545686120	00	0.00	N	5	-80
122	20240603	9690	9680	10090	9500	141898	1396431430	00	0.00	N	2	190
123	20240531	9500	10100	10140	9500	168337	1633079740	00	0.00	N	5	-600
124	20240530	10100	9980	10300	9980	84318	852076530	00	0.00	N	5	-40
125	20240529	10140	10290	10480	10010	136371	1397773040	00	0.00	N	5	-190
126	20240528	10330	10230	10380	9900	206590	2086426350	00	0.00	N	3	0
127	20240527	10330	10190	10950	10050	326410	3379357650	00	0.00	N	2	210
128	20240524	10120	10190	10380	9980	204240	2062646590	00	0.00	N	5	-280
129	20240523	10400	10830	10880	10260	226636	2367546860	00	0.00	N	5	-430
130	20240522	10830	11100	11100	10520	323204	3463422740	00	0.00	N	5	-310
131	20240521	11140	11500	11500	11110	276247	3095240030	00	0.00	N	5	-300
132	20240520	11440	11340	11700	11050	743079	8436457340	00	0.00	N	2	100
133	20240517	11340	10350	12080	10120	5389986	62016415160	00	0.00	N	2	930
134	20240516	10410	10760	10760	10350	421136	4424979340	00	0.00	N	5	-370
135	20240514	10780	9360	11100	9360	2739824	29032478660	00	0.00	N	2	1470
136	20240513	9310	9180	9450	9140	117561	1085975940	00	0.00	N	2	10
137	20240510	9300	9520	9660	9190	157721	1475987110	00	0.00	N	5	-200
138	20240509	9500	9900	10000	9420	239336	2301523500	00	0.00	N	5	-340
139	20240508	9840	9230	10140	9230	745410	7340237400	00	0.00	N	2	440
140	20240507	9400	9380	9400	9120	246894	2287927920	00	0.00	N	2	50
141	20240503	9350	8440	9710	8430	1298567	12038094600	00	0.00	N	2	910
142	20240502	8440	8390	8440	8230	85635	714038990	00	0.00	N	2	60
143	20240430	8380	8490	8620	8310	98249	829534870	00	0.00	N	5	-110
144	20240429	8490	8450	8570	8370	89248	756777050	00	0.00	N	2	30
145	20240426	8460	8460	8550	8310	93971	789572130	00	0.00	N	2	130
146	20240425	8330	8870	8940	8300	194097	1659657280	00	0.00	N	5	-690
147	20240424	9020	8830	9050	8800	124829	1120587330	00	0.00	N	2	310
148	20240423	8710	8930	9100	8620	108034	948938930	00	0.00	N	5	-140
149	20240422	8850	9020	9210	8820	103973	930255090	00	0.00	N	5	-170
150	20240419	9020	9490	9500	8700	124600	1129282890	00	0.00	N	5	-430
151	20240418	9450	9020	9650	9000	180963	1707176460	00	0.00	N	2	430
152	20240417	9020	9110	9300	9000	85252	779053880	00	0.00	N	5	-60
153	20240416	9080	9290	9350	9000	144650	1314034690	00	0.00	N	5	-310
154	20240415	9390	9300	9430	9140	86121	799459580	00	0.00	N	5	-160
155	20240412	9550	9520	9670	9330	160087	1517020780	00	0.00	N	2	30
156	20240411	9520	9100	9640	9100	180090	1691407050	00	0.00	N	2	330
157	20240409	9190	9150	9480	9080	201378	1857190020	00	0.00	N	2	50
158	20240408	9140	9530	9820	9110	202650	1890027540	00	0.00	N	5	-410
159	20240405	9550	10000	10090	9440	398908	3854099030	00	0.00	N	5	-600
160	20240404	10150	10770	10850	10110	260303	2698177530	00	0.00	N	5	-470
161	20240403	10620	11120	11180	10590	267921	2896144690	00	0.00	N	5	-650
162	20240402	11270	11750	12080	11250	300950	3459118080	00	0.00	N	5	-630
163	20240401	11900	11960	12070	11620	262877	3105691160	00	0.00	N	5	-200
164	20240329	12100	11400	13110	11220	1400327	17217394410	00	0.00	N	2	760
165	20240328	11340	11800	11850	11280	232020	2655820310	00	0.00	N	5	-310
166	20240327	11650	11990	12050	11520	224893	2615524700	00	0.00	N	5	-300
167	20240326	11950	12400	12400	11900	251295	3032506870	00	0.00	N	5	-510
168	20240325	12460	12250	12500	11700	229685	2808415180	00	0.00	N	2	290
169	20240322	12170	11790	12650	11540	417926	5130901220	00	0.00	N	2	340
170	20240321	11830	12340	12360	11750	334505	4023714280	00	0.00	N	5	-370
171	20240320	12200	12880	12880	12050	407346	5012904050	00	0.00	N	5	-680
172	20240319	12880	13320	13320	12720	285868	3702524380	00	0.00	N	5	-450
173	20240318	13330	13750	13760	13310	272882	3670016590	00	0.00	N	5	-530
174	20240315	13860	14150	14680	13760	435517	6080038030	00	0.00	N	5	-630
175	20240314	14490	14200	15340	14150	1031316	15238528110	00	0.00	N	2	670
176	20240313	13820	14350	14360	13740	289116	4041224720	00	0.00	N	5	-360
177	20240312	14180	13810	14330	13330	408845	5684972120	00	0.00	N	2	230
178	20240311	13950	14830	14830	13790	420776	5919240180	00	0.00	N	5	-910
179	20240308	14860	14160	14910	14100	494104	7173847860	00	0.00	N	2	700
180	20240307	14160	14550	14730	14020	354968	5046767110	00	0.00	N	5	-330
181	20240306	14490	14400	14740	13780	923569	13083940370	00	0.00	N	5	-340
182	20240305	14830	16300	16360	14460	1089210	16807184980	00	0.00	N	5	-1690
183	20240304	16520	16310	16900	15910	587439	9674835870	00	0.00	N	5	-180
184	20240229	16700	16090	16900	15350	1012202	16415751210	00	0.00	N	2	380
185	20240228	16320	17100	17600	15700	1041034	17492147330	00	0.00	N	5	-980
186	20240227	17300	19990	20500	16850	3215577	60498073400	00	0.00	N	5	-1650
187	20240226	18950	17900	19010	17220	3499039	64259393210	00	0.00	N	2	2380
188	20240223	16570	16700	16950	15770	780128	12739804580	00	0.00	N	2	150
189	20240222	16420	17400	17770	16200	905690	15181465630	00	0.00	N	5	-420
190	20240221	16840	17350	17390	16060	1213716	20316383960	00	0.00	N	5	-880
191	20240220	17720	17420	18830	16910	2011925	35665889710	00	0.00	N	2	320
192	20240219	17400	16010	18680	15600	3222914	56746533150	00	0.00	N	2	1840
193	20240216	15560	17070	17450	15430	1364697	22306723100	00	0.00	N	5	-250
194	20240215	15810	15150	16000	14430	1029087	15711644450	00	0.00	N	2	960
195	20240214	14850	14100	15200	13900	805720	11828191060	00	0.00	N	2	330
196	20240213	14520	14000	14810	13710	773204	10999458140	00	0.00	N	2	910
197	20240208	13610	12950	14040	12610	1248604	16865034180	00	0.00	N	2	1110
198	20240207	12500	13130	13160	12250	556877	7030879070	00	0.00	N	5	-680
199	20240206	13180	12570	13180	12400	1094501	14042710920	00	0.00	N	2	690
200	20240205	12490	12570	12760	12020	1042805	12958767150	00	0.00	N	2	760
201	20240202	11730	11700	12180	11270	1059970	12459506720	00	0.00	N	2	540
202	20240201	11190	11440	11810	10770	1109912	12470930860	00	0.00	N	5	-340
203	20240131	11530	13000	13300	11100	1927239	22947303040	00	0.00	N	5	-2070
204	20240130	13600	13800	14800	12130	2997416	40319891880	00	0.00	N	2	350
205	20240129	13250	18870	18870	13240	3016312	45157544870	00	0.00	N	5	-5660
206	20240126	18910	16000	19790	15940	4153816	77843649990	00	0.00	N	2	2390
207	20240125	16520	17010	17450	15310	1495185	24891489230	00	0.00	N	3	0
208	20240124	16520	17900	17900	14850	2427357	38874400130	00	0.00	N	5	-1380
209	20240123	17900	18670	18850	17300	1700383	30826482860	00	0.00	N	5	-270
210	20240122	18170	16380	18850	16030	5113300	88541810900	00	0.00	N	2	2820
211	20240119	15350	13960	15410	13250	4334860	64574215510	00	0.00	N	2	1390
212	20240118	13960	12980	13960	12730	1747483	23712402550	00	0.00	N	2	650
213	20240117	13310	13380	13750	12340	2063935	27081096930	00	0.00	N	2	180
214	20240116	13130	13500	13630	13070	523662	7014196190	00	0.00	N	5	-280
215	20240115	13410	12810	13410	12810	480326	6337225780	00	0.00	N	2	610
216	20240112	12800	12880	12880	12480	527084	6684024910	00	0.00	N	5	-70
217	20240111	12870	12340	15230	12080	19259892	270003156490	00	0.00	N	2	680
218	20240110	12190	12700	14600	12020	10521960	140063884700	00	0.00	N	2	440
219	20240109	11750	9430	11750	9360	5008340	55251255000	00	0.00	N	1	2710
220	20240108	9040	8670	9090	8660	282197	2534336810	00	0.00	N	2	370
221	20240105	8670	7940	8760	7910	254841	2168228420	00	0.00	N	2	740
222	20240104	7930	8050	8120	7930	40894	326832690	00	0.00	N	5	-120
223	20240103	8050	8150	8200	8010	50541	407753330	00	0.00	N	5	-200
224	20240102	8250	8100	8250	8060	45504	371249900	00	0.00	N	2	130
225	20231228	8120	8060	8150	7950	39031	314469570	00	0.00	N	2	90
226	20231227	8030	7850	8050	7850	67703	538014410	00	0.00	N	2	100
227	20231226	7930	8280	8280	7850	71159	565895000	00	0.00	N	5	-310
228	20231222	8240	8370	8390	8160	52642	433572870	00	0.00	N	5	-60
229	20231221	8300	8330	8400	8230	61396	510312010	00	0.00	N	5	-140
230	20231220	8440	8570	8660	8400	65633	556279370	00	0.00	N	5	-20
231	20231219	8460	8500	8850	8370	111002	961781080	00	0.00	N	5	-20
232	20231218	8480	8400	8570	8260	85136	716324770	00	0.00	N	2	80
233	20231215	8400	8310	8780	8250	143288	1212786240	00	0.00	N	2	90
234	20231214	8310	8610	8690	8240	109341	916509870	00	0.00	N	5	-210
235	20231213	8520	8520	8670	8380	48951	415044470	00	0.00	N	5	-150
236	20231212	8670	8850	8870	8560	70219	609384890	00	0.00	N	5	-220
237	20231211	8890	8260	8930	8240	203624	1776981040	00	0.00	N	2	640
238	20231208	8250	8250	8340	8110	73682	604187840	00	0.00	N	2	150
239	20231207	8100	8300	8300	8010	95151	773411050	00	0.00	N	5	-270
240	20231206	8370	8560	8620	8270	95460	800368820	00	0.00	N	5	-170
241	20231205	8540	9210	9220	8490	208371	1827066600	00	0.00	N	5	-770
242	20231204	9310	9450	9570	9220	124067	1157937060	00	0.00	N	5	-140
243	20231201	9450	9360	9780	9180	193753	1840468610	00	0.00	N	2	160
244	20231130	9290	9280	9370	9150	68926	637570780	00	0.00	N	2	10
245	20231129	9280	9260	9550	9080	121260	1136303940	00	0.00	N	2	30
246	20231128	9250	9220	9430	9050	100495	927936580	00	0.00	N	5	-30
247	20231127	9280	9240	9480	9180	110976	1032501530	00	0.00	N	2	110
248	20231124	9170	9070	9170	8900	83525	753527770	00	0.00	N	2	70
249	20231123	9100	9250	9320	9060	87905	802794460	00	0.00	N	5	-130
250	20231122	9230	9430	9570	9180	144789	1344288370	00	0.00	N	5	-400
251	20231121	9630	8960	9920	8950	381893	3649457880	00	0.00	N	2	760
252	20231120	8870	8900	9220	8680	98298	883807970	00	0.00	N	5	-30
253	20231117	8900	9150	9150	8900	71180	640764800	00	0.00	N	5	-190
254	20231116	9090	9100	9200	8910	85229	775010790	00	0.00	N	5	-10
255	20231115	9100	9190	9200	8910	106875	972408270	00	0.00	N	2	290
256	20231114	8810	8490	9190	8490	168234	1490708360	00	0.00	N	2	410
257	20231113	8400	9020	9270	8400	144554	1263059360	00	0.00	N	5	-460
258	20231110	8860	9010	9180	8800	117736	1052137830	00	0.00	N	5	-390
259	20231109	9250	9600	9610	9130	168102	1565769880	00	0.00	N	5	-350
260	20231108	9600	9160	9930	9000	356981	3403593020	00	0.00	N	2	520
261	20231107	9080	8990	9290	8750	220430	1992014310	00	0.00	N	2	170
262	20231106	8910	9000	9100	8700	215094	1918757620	00	0.00	N	2	370
263	20231103	8540	8570	8750	8200	312153	2648994910	00	0.00	N	2	460
264	20231102	8080	7720	8490	7580	525787	4260849600	00	0.00	N	2	750
265	20231101	7330	6440	7440	6440	317203	2242223670	00	0.00	N	2	950
266	20231031	6380	6810	6880	6380	60262	393300250	00	0.00	N	5	-410
267	20231030	6790	6750	6960	6660	17795	120943700	00	0.00	N	2	10
268	20231027	6780	6700	6950	6660	39834	269683780	00	0.00	N	2	80
269	20231026	6700	7020	7030	6610	67226	456220580	00	0.00	N	5	-510
270	20231025	7210	7410	7500	7190	26671	196124510	00	0.00	N	5	-220
271	20231024	7430	7040	7430	6820	46671	331427470	00	0.00	N	2	380
272	20231023	7050	6970	7170	6920	30620	215860730	00	0.00	N	2	50
273	20231020	7000	7210	7310	6900	65724	463003630	00	0.00	N	5	-240
274	20231019	7240	7690	7770	7180	59847	439824260	00	0.00	N	5	-450
275	20231018	7690	7990	8040	7460	29730	232025560	00	0.00	N	5	-260
276	20231017	7950	7540	8170	7540	76434	609150810	00	0.00	N	2	410
277	20231016	7540	7590	7680	7190	50703	374954840	00	0.00	N	5	-50
278	20231013	7590	7940	8000	7550	74612	578368250	00	0.00	N	5	-350
279	20231012	7940	7510	8000	7500	67296	528248350	00	0.00	N	2	440
280	20231011	7500	7300	7700	7300	37122	278938400	00	0.00	N	2	250
281	20231010	7250	7600	7610	7100	40957	299834860	00	0.00	N	5	-260
282	20231006	7510	6850	7580	6850	41950	307861860	00	0.00	N	2	230
283	20231005	7280	7390	7610	7210	55162	407702610	00	0.00	N	5	-80
284	20231004	7360	7900	7900	7280	80800	602608860	00	0.00	N	5	-560
285	20230927	7920	7650	7950	7630	22353	173821590	00	0.00	N	2	120
286	20230926	7800	7900	8060	7790	39032	306635500	00	0.00	N	5	-150
287	20230925	7950	8110	8450	7950	46072	370958190	00	0.00	N	5	-250
288	20230922	8200	8230	8450	8130	69057	569504180	00	0.00	N	5	-280
289	20230921	8480	8660	8750	8410	80670	687457570	00	0.00	N	5	-250
290	20230920	8730	9070	9200	8670	89583	791385830	00	0.00	N	5	-310
291	20230919	9040	9560	9590	9040	121898	1127064940	00	0.00	N	5	-540
292	20230918	9580	9760	9760	9560	42043	403863620	00	0.00	N	5	-180
293	20230915	9760	9880	10090	9710	51102	505782570	00	0.00	N	5	-60
294	20230914	9820	9610	9920	9610	37726	369264340	00	0.00	N	2	220
295	20230913	9600	9900	9910	9560	77513	750031650	00	0.00	N	5	-340
296	20230912	9940	9940	10250	9860	60192	605660260	00	0.00	N	3	0
297	20230911	9940	10010	10060	9830	32242	319197950	00	0.00	N	2	20
298	20230908	9920	9940	10060	9810	47719	472774590	00	0.00	N	5	-110
299	20230907	10030	10150	10360	10000	61150	620732930	00	0.00	N	5	-20
300	20230906	10050	10140	10240	10040	35644	359764440	00	0.00	N	5	-90
301	20230905	10140	10020	10700	10020	51418	527490510	00	0.00	N	2	40
302	20230904	10100	10290	10420	10070	67287	687364130	00	0.00	N	5	-80
303	20230901	10180	10200	10300	10000	40399	412335940	00	0.00	N	2	150
304	20230831	10030	10230	10400	10000	54088	552273270	00	0.00	N	5	-270
305	20230830	10300	10230	10350	10160	49513	506502700	00	0.00	N	2	100
306	20230829	10200	9920	10270	9920	63583	644123550	00	0.00	N	2	340
307	20230828	9860	9710	9940	9710	70135	688710790	00	0.00	N	2	160
308	20230825	9700	9800	9980	9680	47366	461787340	00	0.00	N	5	-230
309	20230824	9930	9780	9980	9770	45827	452782250	00	0.00	N	2	160
310	20230823	9770	9840	9900	9590	66121	640184960	00	0.00	N	5	-70
311	20230822	9840	10000	10050	9820	47158	467436080	00	0.00	N	5	-100
312	20230821	9940	9900	10010	9750	61406	608086130	00	0.00	N	2	30
313	20230818	9910	10100	10150	9910	139607	1396162920	00	0.00	N	5	-380
314	20230817	10290	10410	10410	10040	66759	682131960	00	0.00	N	5	-150
315	20230816	10440	10470	10840	10290	83212	874365280	00	0.00	N	2	110
316	20230814	10330	10690	10850	10280	65053	674599800	00	0.00	N	5	-360
317	20230811	10690	10450	10750	10300	46351	491542980	00	0.00	N	2	330
318	20230810	10360	10520	10520	10210	47487	489665520	00	0.00	N	5	-160
319	20230809	10520	10300	10580	10270	32909	344451610	00	0.00	N	2	120
320	20230808	10400	10760	10940	10300	88449	927671540	00	0.00	N	5	-430
321	20230807	10830	10740	10930	10590	47331	509897240	00	0.00	N	2	100
322	20230804	10730	11010	11010	10640	53686	578232980	00	0.00	N	5	-170
323	20230803	10900	11200	11290	10720	54990	599315590	00	0.00	N	5	-250
324	20230802	11150	11550	11580	11070	78607	886675740	00	0.00	N	5	-400
325	20230801	11550	11050	11740	11050	131605	1513642910	00	0.00	N	2	410
326	20230731	11140	10920	11170	10650	64348	707161450	00	0.00	N	2	330
327	20230728	10810	10360	10990	10360	55935	598772260	00	0.00	N	2	210
328	20230727	10600	10100	10800	10100	90534	958728380	00	0.00	N	2	410
329	20230726	10190	10820	10900	9970	208388	2131941950	00	0.00	N	5	-710
330	20230725	10900	11390	11450	10880	126475	1392043160	00	0.00	N	5	-480
331	20230724	11380	12160	12160	11320	122907	1423583950	00	0.00	N	5	-740
332	20230721	12120	11870	12660	11690	169169	2082627910	00	0.00	N	2	170
333	20230720	11950	11800	12270	11710	167776	2022795710	00	0.00	N	2	450
334	20230719	11500	11510	11640	11340	67208	772451910	00	0.00	N	3	0
335	20230718	11500	11760	11970	11460	98880	1145758800	00	0.00	N	5	-470
336	20230717	11970	12430	12430	11750	122779	1469170660	00	0.00	N	5	-360
337	20230714	12330	12500	12700	12110	308509	3819638050	00	0.00	N	2	280
338	20230713	12050	11000	12580	11000	588029	7031281770	00	0.00	N	2	1050
339	20230712	11000	11160	11200	10940	43351	478125390	00	0.00	N	5	-180
340	20230711	11180	10920	11670	10920	78458	880145260	00	0.00	N	2	150
341	20230710	11030	10760	11050	10600	68322	740136680	00	0.00	N	2	170
342	20230707	10860	10860	11010	10750	53915	584877570	00	0.00	N	5	-160
343	20230706	11020	11270	11270	10740	85603	933838470	00	0.00	N	5	-200
344	20230705	11220	11460	11550	11220	62434	704293990	00	0.00	N	5	-330
345	20230704	11550	11650	11750	11310	69556	800359980	00	0.00	N	5	-90
346	20230703	11640	11270	11690	11100	107838	1236100790	00	0.00	N	2	670
347	20230630	10970	10850	11100	10720	62619	681977990	00	0.00	N	2	220
348	20230629	10750	11280	11280	10710	75942	824262120	00	0.00	N	5	-440
349	20230628	11190	10930	11460	10900	107676	1199468980	00	0.00	N	2	370
350	20230627	10820	11110	11260	10770	70844	772819800	00	0.00	N	5	-300
351	20230626	11120	11240	11450	11010	63257	708933970	00	0.00	N	5	-230
352	20230623	11350	11520	11860	11300	93058	1067095930	00	0.00	N	5	-380
353	20230622	11730	11810	12010	11700	77528	915647780	00	0.00	N	5	-250
354	20230621	11980	12290	12290	11970	82714	997943490	00	0.00	N	5	-310
355	20230620	12290	12200	12780	12040	142001	1768701200	00	0.00	N	2	90
356	20230619	12200	12460	12470	11970	68410	828572430	00	0.00	N	5	-260
357	20230616	12460	12250	12700	12180	116678	1454741890	00	0.00	N	2	350
358	20230615	12110	13170	13170	11860	319194	3915056980	00	0.00	N	5	-920
359	20230614	13030	13550	13600	12910	200313	2642625420	00	0.00	N	5	-600
360	20230613	13630	13010	13790	13010	344998	4681230180	00	0.00	N	2	620
361	20230612	13010	13300	13330	12920	78388	1018427430	00	0.00	N	5	-270
362	20230609	13280	12950	13290	12940	93176	1229951540	00	0.00	N	2	290
363	20230608	12990	13080	13140	12840	65581	851037430	00	0.00	N	5	-90
364	20230607	13080	13590	13590	13000	175875	2312939540	00	0.00	N	5	-440
365	20230605	13520	13330	13770	13100	170660	2305191860	00	0.00	N	2	180
366	20230602	13340	13540	13550	13170	115913	1544676570	00	0.00	N	2	50
367	20230601	13290	13000	13310	12840	108475	1426625490	00	0.00	N	2	420
368	20230531	12870	12780	13200	12720	79126	1020763370	00	0.00	N	2	180
369	20230530	12690	12590	12800	12510	46381	587533950	00	0.00	N	2	230
370	20230526	12460	12890	12940	12410	58118	729705860	00	0.00	N	5	-240
371	20230525	12700	13050	13300	12700	51181	665042950	00	0.00	N	5	-150
372	20230524	12850	13210	13260	12830	62122	803599440	00	0.00	N	5	-350
373	20230523	13200	12920	13530	12920	77193	1023154030	00	0.00	N	2	190
374	20230522	13010	13270	13290	12720	69946	906923760	00	0.00	N	5	-180
375	20230519	13190	13260	13540	13010	185426	2464100910	00	0.00	N	2	140
376	20230518	13050	12160	13300	12160	349129	4529000500	00	0.00	N	2	940
377	20230517	12110	11380	12320	11240	254111	3048180630	00	0.00	N	2	730
378	20230516	11380	11920	13360	11300	1183074	14688459460	00	0.00	N	5	-620
379	20230515	12000	12130	12130	11710	67605	804642730	00	0.00	N	5	-130
380	20230512	12130	12160	12300	11980	66566	806534150	00	0.00	N	5	-80
381	20230511	12210	12340	12660	12190	128605	1594516920	00	0.00	N	5	-130
382	20230510	12340	12550	12720	12340	67483	844916510	00	0.00	N	5	-200
383	20230509	12540	12900	13040	12410	116191	1461582790	00	0.00	N	5	-470
384	20230508	13010	13020	13290	12950	75532	990336420	00	0.00	N	2	10
385	20230504	13000	13400	13450	12930	103456	1350792540	00	0.00	N	5	-450
386	20230503	13450	13450	13920	13300	65021	888508810	00	0.00	N	5	-200
387	20230502	13650	13150	13780	13120	84704	1147962040	00	0.00	N	2	390
388	20230428	13260	13730	14030	13210	110708	1510809180	00	0.00	N	5	-350
389	20230427	13610	13610	13800	13140	81613	1094298660	00	0.00	N	2	120
390	20230426	13490	13270	13860	13130	81616	1106161950	00	0.00	N	2	40
391	20230425	13450	13810	14160	13300	175855	2386784350	00	0.00	N	5	-610
392	20230424	14060	13820	14130	13510	100530	1392903110	00	0.00	N	2	140
393	20230421	13920	14340	14340	13710	184992	2593635100	00	0.00	N	5	-440
394	20230420	14360	14850	15070	14320	158150	2325917470	00	0.00	N	5	-370
395	20230419	14730	15050	15170	14450	138157	2055041780	00	0.00	N	5	-70
396	20230418	14800	14700	14930	14450	194787	2868226200	00	0.00	N	3	0
397	20230417	14800	15150	15220	14610	116439	1721032270	00	0.00	N	5	-350
398	20230414	15150	15290	15540	15140	200733	3073846160	00	0.00	N	5	-160
399	20230413	15310	14900	15310	14690	190369	2865424420	00	0.00	N	2	320
400	20230412	14990	15250	15250	14810	149870	2241513390	00	0.00	N	5	-160
401	20230411	15150	15160	15360	14670	203532	3062836170	00	0.00	N	2	10
402	20230410	15140	16090	16160	14900	345746	5239089240	00	0.00	N	5	-800
403	20230407	15940	16390	16400	15900	153066	2456809640	00	0.00	N	5	-210
404	20230406	16150	16950	17160	16000	238548	3896340740	00	0.00	N	5	-800
405	20230405	16950	17110	17550	16900	318025	5472306210	00	0.00	N	2	50
406	20230404	16900	16600	17150	16520	208571	3513516250	00	0.00	N	2	390
407	20230403	16510	16450	16690	16230	183180	3019764530	00	0.00	N	2	10
408	20230331	16500	17350	17360	16480	296344	4959542050	00	0.00	N	5	-850
409	20230330	17350	18000	18090	17340	210247	3715983700	00	0.00	N	5	-440
410	20230329	17790	18100	18500	17690	270387	4866420550	00	0.00	N	5	-310
411	20230328	18100	17270	18410	17270	412946	7427010800	00	0.00	N	2	840
412	20230327	17260	17940	18090	17150	273642	4756483210	00	0.00	N	5	-760
413	20230324	18020	18550	18550	17620	281667	5067200970	00	0.00	N	5	-320
414	20230323	18340	18550	18790	18120	543309	10049027310	00	0.00	N	5	-640
415	20230322	18980	17560	19030	17530	937015	17357316090	00	0.00	N	2	1610
416	20230321	17370	17240	17780	17220	205088	3588225810	00	0.00	N	2	170
417	20230320	17200	17980	18050	17140	263570	4637904530	00	0.00	N	5	-460
418	20230317	17660	17600	18130	17110	525094	9306080540	00	0.00	N	2	650
419	20230316	17010	16720	17530	16210	286379	4810577650	00	0.00	N	2	150
420	20230315	16860	16660	17570	16450	410712	7035622240	00	0.00	N	2	840
421	20230314	16020	17110	17390	15970	271111	4506200960	00	0.00	N	5	-1380
422	20230313	17400	16420	17830	15880	819027	13917182900	00	0.00	N	2	660
423	20230310	16740	16880	17250	16530	238789	4014061860	00	0.00	N	5	-570
424	20230309	17310	18080	18520	17140	314788	5549053490	00	0.00	N	5	-870
425	20230308	18180	18410	18480	17720	468062	8462732430	00	0.00	N	5	-770
426	20230307	18950	19580	19590	18950	410310	7837952680	00	0.00	N	5	-850
427	20230306	19800	19900	19950	19280	503209	9882959110	00	0.00	N	2	490
428	20230303	19310	18990	19900	18970	549735	10729439150	00	0.00	N	2	210
429	20230302	19100	20000	20100	18930	799850	15533942800	00	0.00	N	5	-1100
430	20230228	20200	20550	22350	19910	3767292	79573108510	00	0.00	N	2	50
431	20230227	20150	19910	20600	19510	1532892	30671081150	00	0.00	N	2	250
432	20230224	19900	18400	20900	18320	6424698	127336082730	00	0.00	N	2	1430
433	20230223	18470	16680	19320	16680	4343322	80496690760	00	0.00	N	2	1790
434	20230222	16680	17250	17350	16360	544431	9184709060	00	0.00	N	5	-1020
435	20230221	17700	18000	18260	17680	306274	5490193520	00	0.00	N	5	-400
436	20230220	18100	17510	18220	17140	520920	9291174200	00	0.00	N	2	500
437	20230217	17600	18690	18700	17600	766292	13928402200	00	0.00	N	5	-1500
438	20230216	19100	19110	19520	18710	1330151	25588278500	00	0.00	N	2	310
439	20230215	18790	19120	19970	18140	3426715	65788313290	00	0.00	N	5	-10
440	20230214	18800	18520	19410	18110	1399147	26274887340	00	0.00	N	2	250
441	20230213	18550	17660	18750	17160	2071275	37547750560	00	0.00	N	2	1020
442	20230210	17530	18350	18520	17400	905551	16213845320	00	0.00	N	5	-1170
443	20230209	18700	19690	19690	18500	1135195	21516350620	00	0.00	N	5	-1500
444	20230208	20200	19310	21900	19110	5463499	113282439250	00	0.00	N	2	1130
445	20230207	19070	18300	19630	17850	2926761	55519606840	00	0.00	N	2	780
446	20230206	18290	19050	19500	18290	1206410	22630024150	00	0.00	N	5	-710
447	20230203	19000	19700	19940	18830	2577394	49760775470	00	0.00	N	2	30
448	20230202	18970	18700	19810	18120	6888425	129998724230	00	0.00	N	2	1260
449	20230201	17710	14130	17710	13700	9031558	142818467090	00	0.00	N	1	4080
450	20230131	13630	12460	13900	12100	1303487	17224356270	00	0.00	N	2	980
451	20230130	12650	12930	13390	12640	1357193	17677565800	00	0.00	N	2	150
452	20230127	12500	12160	12700	12160	395923	4924738060	00	0.00	N	2	450
453	20230126	12050	12520	12520	11900	394877	4796887810	00	0.00	N	5	-470
454	20230125	12520	12350	12700	12230	305124	3791274140	00	0.00	N	2	420
455	20230120	12100	12100	12600	11900	355554	4335310900	00	0.00	N	2	50
456	20230119	12050	12500	12550	12000	366384	4468605800	00	0.00	N	5	-800
457	20230118	12850	12800	13150	12500	1230609	15716012750	00	0.00	N	2	500
458	20230117	12350	11800	12950	11450	1744928	21687167250	00	0.00	N	2	550
459	20230116	11800	11600	12000	11550	323428	3825821400	00	0.00	N	2	200
460	20230113	11600	11350	11950	11350	398848	4672480100	00	0.00	N	2	200
461	20230112	11400	11500	11600	11150	273866	3107179100	00	0.00	N	2	100
462	20230111	11300	11000	11750	10950	656240	7494035400	00	0.00	N	2	400
463	20230110	10900	10850	11100	10750	232467	2541783300	00	0.00	N	2	200
464	20230109	10700	10550	10750	10500	179764	1911549850	00	0.00	N	2	300
465	20230106	10400	10250	10550	10250	131341	1366573150	00	0.00	N	2	100
466	20230105	10300	11000	11050	9990	386136	4038050000	00	0.00	N	5	-650
467	20230104	10950	10700	11150	10400	271430	2946960850	00	0.00	N	2	400
468	20230103	10550	10400	10700	10000	315481	3261431750	00	0.00	N	2	50
469	20230102	10500	11300	11450	10500	252574	2753438200	00	0.00	N	5	-700
470	20221229	11200	11050	11250	10850	151652	1684625850	00	0.00	N	2	100
471	20221228	11100	10950	11400	10800	225420	2510637500	02	0.00	N	2	100
472	20221227	11000	10550	11050	10550	170816	1863687300	00	0.00	N	2	350
473	20221226	10650	10500	11000	10500	263430	2840334400	00	0.00	N	2	150
474	20221223	10500	10950	11050	10500	254205	2718734150	00	0.00	N	5	-700
475	20221222	11200	11600	11600	11200	285645	3254500150	00	0.00	N	5	-200
476	20221221	11400	11800	11950	11300	318119	3693240200	00	0.00	N	5	-200
477	20221220	11600	12600	12800	11600	551115	6654034300	00	0.00	N	5	-1300
478	20221219	12900	12400	13150	12250	369273	4723825900	00	0.00	N	2	550
479	20221216	12350	12250	12500	12150	299302	3692991100	00	0.00	N	5	-500
480	20221215	12850	13100	13500	12750	314658	4123032150	00	0.00	N	5	-550
481	20221214	13400	12950	13450	12800	445294	5886829450	00	0.00	N	2	550
482	20221213	12850	13400	13500	12750	445462	5773804450	00	0.00	N	5	-550
483	20221212	13400	14100	14250	13400	624638	8607148950	00	0.00	N	5	-900
484	20221209	14300	12900	14450	12750	2332188	32308994100	00	0.00	N	2	1650
485	20221208	12650	12850	13150	12400	452441	5772122800	00	0.00	N	3	0
486	20221207	12650	13350	13400	12650	474977	6114277100	00	0.00	N	5	-900
487	20221206	13550	13600	14100	13400	427159	5866695000	00	0.00	N	5	-300
488	20221205	13850	13850	14350	13150	858905	11762730500	00	0.00	N	2	150
489	20221202	13700	12650	14100	12550	1724145	23538232000	00	0.00	N	2	950
490	20221201	12750	13000	13250	12750	424234	5484330050	00	0.00	N	2	50
491	20221130	12700	12700	13300	12600	550556	7114465300	00	0.00	N	3	0
492	20221129	12700	12450	12950	12350	433872	5504566000	00	0.00	N	2	100
493	20221128	12600	12050	13250	11950	1368705	17584095100	00	0.00	N	2	450
494	20221125	12150	12350	12650	11950	648698	8012366950	00	0.00	N	5	-200
495	20221124	12350	11350	12400	11300	1090066	13153611400	00	0.00	N	2	1100
496	20221123	11250	11300	11550	11200	316003	3585277550	00	0.00	N	2	150
497	20221122	11100	11950	12050	11000	686626	7819991100	00	0.00	N	5	-850
498	20221121	11950	12300	12500	11950	840416	10267043200	00	0.00	N	5	-300
499	20221118	12250	11100	12550	11000	2391008	28992639350	00	0.00	N	2	1200
500	20221117	11050	11350	11400	10850	244462	2711492250	00	0.00	N	5	-350
501	20221116	11400	11250	11450	11050	294543	3324127550	00	0.00	N	2	250
502	20221115	11150	11250	11350	10900	439293	4875583400	00	0.00	N	5	-300
503	20221114	11450	11300	11750	11100	560699	6414389650	00	0.00	N	2	300
504	20221111	11150	10850	11300	10800	469857	5181811000	00	0.00	N	2	650
505	20221110	10500	10500	10750	10400	101180	1067663900	00	0.00	N	5	-250
506	20221109	10750	11000	11000	10600	164856	1780854950	00	0.00	N	5	-100
507	20221108	10850	10650	11000	10500	207492	2238382750	00	0.00	N	2	200
508	20221107	10650	10400	10950	10350	307852	3286501900	00	0.00	N	2	350
509	20221104	10300	10350	10800	10200	308203	3220927600	00	0.00	N	2	100
510	20221103	10200	10100	10250	9970	116127	1174477760	00	0.00	N	5	-100
511	20221102	10300	10400	10500	10200	170864	1765959700	00	0.00	N	5	-150
512	20221101	10450	10500	10600	10250	220910	2300509100	00	0.00	N	5	-100
513	20221031	10550	10400	10850	10200	194499	2049096850	00	0.00	N	2	400
514	20221028	10150	10300	10500	9950	345065	3514273030	00	0.00	N	5	-150
515	20221027	10300	10850	11250	10300	437323	4736757500	00	0.00	N	5	-500
516	20221026	10800	11550	11550	10800	158353	1753966400	00	0.00	N	5	-650
517	20221025	11450	11200	11650	11050	229285	2600991000	00	0.00	N	2	250
518	20221024	11200	11200	11550	11150	167752	1902323850	00	0.00	N	2	150
519	20221021	11050	11000	11350	10950	154574	1718138950	00	0.00	N	5	-50
520	20221020	11100	10900	11250	10800	174862	1936090300	00	0.00	N	2	200
521	20221019	10900	11650	11700	10850	220991	2501928200	00	0.00	N	5	-600
522	20221018	11500	12200	12350	11400	367243	4359632250	00	0.00	N	2	300
523	20221017	11200	10800	11250	10650	64277	711807550	00	0.00	N	5	-50
524	20221014	11250	10800	11300	10800	210007	2329035800	00	0.00	N	2	750
525	20221013	10500	11350	11450	10500	176587	1911583350	00	0.00	N	5	-1000
526	20221012	11500	11650	11800	11250	199447	2299301500	00	0.00	N	5	-50
527	20221011	11550	12350	12600	11550	178061	2104106700	00	0.00	N	5	-1300
528	20221007	12850	13200	13250	12800	128560	1668950050	00	0.00	N	5	-550
529	20221006	13400	13050	13550	13000	167003	2224346350	00	0.00	N	2	500
530	20221005	12900	13650	13650	12750	186860	2443152750	00	0.00	N	5	-450
531	20221004	13350	13450	13550	13050	125891	1672986750	00	0.00	N	2	300
532	20220930	13050	12500	13150	12450	138958	1788769900	00	0.00	N	2	250
533	20220929	12800	13350	13650	12800	303473	4047134750	00	0.00	N	3	0
534	20220928	12800	12750	14000	12550	564629	7482396400	00	0.00	N	5	-150
535	20220927	12950	12850	13250	12450	243053	3112609600	00	0.00	N	2	100
536	20220926	12850	13600	13900	12800	215993	2865752350	00	0.00	N	5	-1200
537	20220923	14050	15000	15000	14000	201027	2892456200	00	0.00	N	5	-1000
538	20220922	15050	15750	15750	14650	293707	4412694800	00	0.00	N	5	-900
539	20220921	15950	15650	16100	15500	111745	1764723700	00	0.00	N	2	100
540	20220920	15850	16000	16250	15800	130480	2081047300	00	0.00	N	2	50
541	20220919	15800	16300	16600	15700	214196	3432045300	00	0.00	N	5	-650
542	20220916	16450	16950	16950	16200	268722	4444273800	00	0.00	N	5	-550
543	20220915	17000	17650	17750	16850	224298	3851635050	00	0.00	N	5	-450
544	20220914	17450	17950	18100	17350	363284	6429423700	00	0.00	N	5	-1400
545	20220913	18850	19150	19300	18350	265050	4970150300	00	0.00	N	3	0
546	20220908	18850	19200	19650	18600	355321	6786837400	00	0.00	N	5	-500
547	20220907	19350	19900	20600	19050	1383725	27478016050	00	0.00	N	2	550
548	20220906	18800	17600	19050	17450	1036968	18898404000	00	0.00	N	2	1500
549	20220905	17300	16400	17650	16300	545846	9382269800	00	0.00	N	2	1150
550	20220902	16150	16100	16700	16100	133507	2187406950	00	0.00	N	2	200
551	20220901	15950	16700	16900	15900	119193	1942126400	00	0.00	N	5	-900
552	20220831	16850	16300	17000	16300	82205	1379155750	00	0.00	N	2	350
553	20220830	16500	16200	16700	16200	93212	1534938250	00	0.00	N	2	350
554	20220829	16150	16000	16350	15800	134383	2158234900	00	0.00	N	5	-750
555	20220826	16900	17200	17450	16900	123121	2117752150	00	0.00	N	5	-250
556	20220825	17150	17200	17350	17000	119194	2048947700	00	0.00	N	3	0
557	20220824	17150	16500	17200	16500	175257	2967425450	00	0.00	N	2	750
558	20220823	16400	16350	16700	16300	109492	1801664450	00	0.00	N	5	-300
559	20220822	16700	16800	17300	16450	205157	3450970600	00	0.00	N	5	-350
560	20220819	17050	17400	17850	16950	171349	2967804950	00	0.00	N	5	-450
561	20220818	17500	17650	17800	17350	130111	2283108300	00	0.00	N	5	-100
562	20220817	17600	18150	18150	17400	284206	5023331150	00	0.00	N	5	-500
563	20220816	18100	19550	19800	17950	677465	12425210750	00	0.00	N	5	-1750
564	20220812	19850	20000	20200	19700	147536	2939223700	00	0.00	N	5	-150
565	20220811	20000	19950	20150	19850	128507	2570680600	00	0.00	N	2	400
566	20220810	19600	20800	20800	19600	276824	5530981500	00	0.00	N	5	-1200
567	20220809	20800	20800	21450	20700	158639	3326486100	00	0.00	N	2	100
568	20220808	20700	21550	21550	20500	213520	4440076550	00	0.00	N	5	-850
569	20220805	21550	21800	22100	21400	213053	4626907050	00	0.00	N	5	-50
570	20220804	21600	21700	22150	21500	234579	5095458850	00	0.00	N	5	-100
571	20220803	21700	20800	21700	20800	234669	5032307200	00	0.00	N	2	700
572	20220802	21000	21000	21550	20950	176269	3736596350	00	0.00	N	5	-100
573	20220801	21100	20900	21400	20450	241544	5081366400	00	0.00	N	2	350
574	20220729	20750	21250	21550	20600	469387	9864846750	00	0.00	N	5	-500
575	20220728	21250	22250	22700	21200	994906	21831690750	00	0.00	N	5	-2100
576	20220727	23350	22300	23500	21850	520366	11901339500	00	0.00	N	2	1150
577	20220726	22200	23150	23900	22050	534601	12100327500	00	0.00	N	5	-1550
578	20220725	23750	25300	25300	23650	568355	13746838600	00	0.00	N	5	-2050
579	20220722	25800	25300	26750	24500	2096395	54152487750	00	0.00	N	2	850
580	20220721	24950	24350	25700	23950	1259072	31446339600	00	0.00	N	2	350
581	20220720	24600	23300	25450	22900	1946631	47514185300	00	0.00	N	2	1700
582	20220719	22900	23850	23900	22800	489160	11356310900	00	0.00	N	5	-1200
583	20220718	24100	23550	24650	23100	1298414	31043351400	00	0.00	N	2	350
584	20220715	23750	20850	23850	20500	1545893	34817177450	00	0.00	N	2	2750
585	20220714	21000	20750	21450	20050	416656	8633280550	00	0.00	N	3	0
586	20220713	21000	22900	23400	20700	868290	18788637600	00	0.00	N	5	-2250
587	20220712	23250	21700	23850	21350	2194439	50450945550	00	0.00	N	2	1150
588	20220711	22100	21650	23300	20800	1835857	41053199800	00	0.00	N	2	450
589	20220708	21650	21300	22250	21100	888534	19252534950	00	0.00	N	2	150
590	20220707	21500	19900	23050	19500	4430495	96332955900	00	0.00	N	2	2700
591	20220706	18800	17950	19600	17550	878491	16668198350	00	0.00	N	2	1350
592	20220705	17450	16850	17750	16550	113586	1958514550	00	0.00	N	2	850
593	20220704	16600	16950	17250	15850	94669	1554606150	00	0.00	N	5	-200
594	20220701	16800	17100	18000	16600	153529	2656950400	00	0.00	N	5	-250
595	20220630	17050	18500	18500	17050	147645	2607624850	00	0.00	N	5	-1300
596	20220629	18350	17500	18650	17350	159373	2878166100	00	0.00	N	2	300
597	20220628	18050	17500	19450	17450	493901	9108666600	00	0.00	N	2	700
598	20220627	17350	16750	18050	16500	241731	4232056600	00	0.00	N	2	750
599	20220624	16600	16550	16750	15850	153715	2521681500	00	0.00	N	2	550
600	20220623	16050	16950	17350	16050	169474	2819655650	00	0.00	N	5	-650
601	20220622	16700	18150	18150	16650	146785	2524668750	00	0.00	N	5	-1200
602	20220621	17900	17600	18300	17250	158503	2830596550	00	0.00	N	2	450
603	20220620	17450	18850	18950	17200	235197	4181993100	00	0.00	N	5	-1300
604	20220617	18750	18100	18750	17900	210230	3846353700	00	0.00	N	3	0
605	20220616	18750	19950	20700	18750	319727	6266139450	00	0.00	N	5	-700
606	20220615	19450	20300	21000	19000	431335	8616616450	00	0.00	N	5	-600
607	20220614	20050	19650	20550	19500	306441	6091718000	00	0.00	N	5	-500
608	20220613	20550	21700	21900	20450	208209	4367762600	00	0.00	N	5	-1850
609	20220610	22400	21600	22400	21400	264832	5763977650	00	0.00	N	3	0
610	20220609	22400	23750	23750	22150	306645	6985010500	00	0.00	N	5	-1450
611	20220608	23850	23250	24150	22900	225196	5303737500	00	0.00	N	2	650
612	20220607	23200	23650	24200	23050	258311	6076021850	00	0.00	N	5	-350
613	20220603	23550	23600	24200	23250	455066	10797144950	00	0.00	N	2	300
614	20220602	23250	23550	23900	23150	201909	4719885650	00	0.00	N	5	-250
615	20220531	23500	24100	24900	23300	521925	12493334250	00	0.00	N	2	100
616	20220530	23400	24900	25000	23200	1688873	39880661780	00	0.00	N	5	-2250
617	20220527	25650	25850	26700	25600	101851	2649972300	00	0.00	N	2	200
618	20220526	25450	26800	27850	25450	141730	3782965400	00	0.00	N	5	-1150
619	20220525	26600	27000	28400	26300	190268	5217065700	00	0.00	N	5	-500
620	20220524	27100	26000	30200	25750	821882	23302076550	00	0.00	N	2	950
621	20220523	26150	26750	27700	26100	143136	3825930200	00	0.00	N	5	-850
622	20220520	27000	25250	28750	25050	554572	15020828550	00	0.00	N	2	2250
623	20220519	24750	24600	25500	24100	96169	2377191000	00	0.00	N	5	-700
624	20220518	25450	25750	27100	25400	180316	4733556100	00	0.00	N	2	50
625	20220517	25400	25100	25800	24350	133388	3340068100	00	0.00	N	2	200
626	20220516	25200	25700	28000	25200	338419	8966469400	00	0.00	N	5	-100