KissMeData/022100/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250207	18810	18950	19440	18750	465842	8850685670	00	0.00	N	5	-250
3	20250206	19060	19450	19460	18880	505821	9609613510	00	0.00	N	5	-280
4	20250205	19340	18360	19630	18360	1070474	20591985980	00	0.00	N	2	980
5	20250204	18360	18000	19180	17990	999867	18588483850	00	0.00	N	2	510
6	20250203	17850	18610	18620	17800	660914	11908095490	00	0.00	N	5	-1000
7	20250131	18850	18600	18850	18280	526156	9795768210	00	0.00	N	2	280
8	20250124	18570	18710	18900	18140	523823	9717398790	00	0.00	N	5	-130
9	20250123	18700	19440	19520	18700	713866	13491005180	00	0.00	N	5	-710
10	20250122	19410	19340	20100	19250	749840	14704861280	00	0.00	N	2	160
11	20250121	19250	20150	20150	19150	830097	16151642890	00	0.00	N	5	-900
12	20250120	20150	19560	20250	19550	801295	16001008490	00	0.00	N	2	630
13	20250117	19520	19770	19840	19500	389593	7643924690	00	0.00	N	5	-260
14	20250116	19780	19900	20300	19650	591359	11816225850	00	0.00	N	2	160
15	20250115	19620	20050	20500	19600	519602	10303975500	00	0.00	N	5	-380
16	20250114	20000	19740	20250	19380	650919	12909676030	00	0.00	N	2	390
17	20250113	19610	19790	20350	19600	593491	11821459100	00	0.00	N	5	-370
18	20250110	19980	21000	21250	19940	968750	19574150680	00	0.00	N	5	-870
19	20250109	20850	20400	20850	19940	611851	12401933100	00	0.00	N	2	450
20	20250108	20400	20200	20850	20150	471927	9659413050	00	0.00	N	5	-100
21	20250107	20500	20650	21100	20450	497334	10295001000	00	0.00	N	5	-50
22	20250106	20550	20550	20900	20200	559865	11534931650	00	0.00	N	2	350
23	20250103	20200	19350	20700	19320	653141	13195476810	00	0.00	N	2	900
24	20250102	19300	19100	19870	18760	492228	9502561260	00	0.00	N	2	220
25	20241230	19080	18910	19330	18710	210741	4035891440	00	0.00	N	2	120
26	20241227	18960	19200	19490	18940	352276	6742932090	00	0.00	N	5	-300
27	20241226	19260	19860	20000	19260	312097	6097690860	00	0.00	N	5	-480
28	20241224	19740	19970	20600	19740	531171	10673372180	00	0.00	N	5	-210
29	20241223	19950	19510	20150	19280	332153	6564341720	00	0.00	N	2	440
30	20241220	19510	20050	20100	19290	469442	9221672160	00	0.00	N	5	-540
31	20241219	20050	20200	20250	19910	418238	8385937000	00	0.00	N	5	-750
32	20241218	20800	20750	21050	20500	338161	7022087700	00	0.00	N	2	150
33	20241217	20650	21850	21850	20500	528245	10981086150	00	0.00	N	5	-950
34	20241216	21600	22100	22300	21550	307695	6728361900	00	0.00	N	5	-300
35	20241213	21900	22050	22100	21700	309275	6773620450	00	0.00	N	5	-500
36	20241212	22400	22000	22400	21200	904300	19822491250	00	0.00	N	2	900
37	20241211	21500	21300	21850	21100	368570	7922228100	00	0.00	N	2	300
38	20241210	21200	19660	21200	19660	439090	9092940840	00	0.00	N	2	1540
39	20241209	19660	20600	20750	19650	509309	10223560140	00	0.00	N	5	-1490
40	20241206	21150	19840	21350	19120	812658	16556737400	00	0.00	N	2	1320
41	20241205	19830	20850	21000	19810	473241	9518307570	00	0.00	N	5	-870
42	20241204	20700	20650	20950	20150	479825	9902285800	00	0.00	N	5	-400
43	20241203	21100	21000	21400	20900	313283	6606479500	00	0.00	N	2	300
44	20241202	20800	21250	21850	20750	392781	8320766350	00	0.00	N	5	-200
45	20241129	21000	22450	22450	21000	465726	9930995200	00	0.00	N	5	-1350
46	20241128	22350	22150	22550	22100	205935	4601720150	00	0.00	N	3	0
47	20241127	22350	22600	22700	22200	216257	4851457350	00	0.00	N	5	-100
48	20241126	22450	22700	23100	22400	311146	7061027350	00	0.00	N	5	-500
49	20241125	22950	21750	22950	21750	581807	13129251700	00	0.00	N	2	1400
50	20241122	21550	21850	22300	21500	372400	8146767600	00	0.00	N	5	-150
51	20241121	21700	21500	22150	21350	339093	7382575100	00	0.00	N	2	200
52	20241120	21500	21950	22450	21450	373835	8164605900	00	0.00	N	5	-500
53	20241119	22000	21600	22000	21250	381518	8261313700	00	0.00	N	2	250
54	20241118	21750	21300	22400	21200	521381	11388379400	00	0.00	N	2	400
55	20241115	21350	21900	22250	20450	941773	19856246450	00	0.00	N	5	-1350
56	20241114	22700	23350	23550	22200	816260	18487685000	00	0.00	N	5	-500
57	20241113	23200	24200	24600	23200	604455	14315514550	00	0.00	N	5	-1400
58	20241112	24600	24850	25550	24500	551421	13734192200	00	0.00	N	5	-350
59	20241111	24950	26100	26100	24850	570205	14364692850	00	0.00	N	5	-1150
60	20241108	26100	26300	27000	26000	436632	11549027800	00	0.00	N	3	0
61	20241107	26100	27350	27350	25900	643141	17026885700	00	0.00	N	5	-950
62	20241106	27050	29350	29950	26850	804830	22679038450	00	0.00	N	5	-1850
63	20241105	28900	29150	29250	28500	293362	8468050900	00	0.00	N	5	-500
64	20241104	29400	27850	29750	27600	777069	22563917200	00	0.00	N	2	1850
65	20241101	27550	26800	28200	26550	310703	8547508900	00	0.00	N	2	250
66	20241031	27300	26900	27450	26350	304293	8213783650	00	0.00	N	2	450
67	20241030	26850	28300	29300	26700	619082	17207687850	00	0.00	N	5	-1350
68	20241029	28200	27550	29900	27000	811867	23209735800	00	0.00	N	2	400
69	20241028	27800	26450	27850	26400	407241	11139881750	00	0.00	N	2	1350
70	20241025	26450	26850	27150	26150	229910	6108651800	00	0.00	N	3	0
71	20241024	26450	27000	27400	26300	279988	7451376800	00	0.00	N	5	-500
72	20241023	26950	26000	27350	25750	360313	9591756950	00	0.00	N	2	950
73	20241022	26000	26800	27100	25900	395238	10353866500	00	0.00	N	5	-1100
74	20241021	27100	27350	27650	27100	231268	6323121100	00	0.00	N	5	-250
75	20241018	27350	28050	28300	27100	323384	8910553850	00	0.00	N	5	-650
76	20241017	28000	28100	28800	28000	282086	7976895200	00	0.00	N	5	-350
77	20241016	28350	28350	28600	28000	342342	9679639300	00	0.00	N	2	50
78	20241015	28300	29200	29550	28100	459137	13098166850	00	0.00	N	5	-650
79	20241014	28950	28800	29400	28500	330506	9575906050	00	0.00	N	5	-150
80	20241011	29100	30200	30550	29050	476983	14146490900	00	0.00	N	5	-1050
81	20241010	30150	30700	30700	29850	393099	11866760950	00	0.00	N	5	-100
82	20241008	30250	30600	30650	29750	499461	15079755150	00	0.00	N	5	-650
83	20241007	30900	29900	31150	29550	668202	20455679900	00	0.00	N	2	1300
84	20241004	29600	29800	30050	29400	371162	11014490350	00	0.00	N	5	-250
85	20241002	29850	30000	30700	29800	516699	15607183100	00	0.00	N	5	-650
86	20240930	30500	31950	32250	30450	741438	23082170350	00	0.00	N	5	-1150
87	20240927	31650	32700	32750	31650	866421	27835255500	00	0.00	N	5	-800
88	20240926	32450	31700	32600	31000	1128346	36056992000	00	0.00	N	2	1100
89	20240925	31350	30150	33500	30050	4240997	135865930700	00	0.00	N	2	1150
90	20240924	30200	29900	30750	29350	975528	29324871800	00	0.00	N	2	600
91	20240923	29600	28700	29750	28350	644589	18850629700	00	0.00	N	2	950
92	20240920	28650	30000	30100	28550	679344	19772952100	00	0.00	N	5	-400
93	20240919	29050	29350	29500	28050	440934	12670349950	00	0.00	N	5	-300
94	20240913	29350	29550	29600	28550	508835	14710888300	00	0.00	N	3	0
95	20240912	29350	27900	29400	27600	1130861	32356581300	00	0.00	N	2	2200
96	20240911	27150	26550	27500	26500	506654	13691201050	00	0.00	N	2	1050
97	20240910	26100	26050	27150	25950	557644	14737713900	00	0.00	N	2	400
98	20240909	25700	25000	26100	24950	559225	14241898450	00	0.00	N	5	-100
99	20240906	25800	27850	28600	25800	974304	26114960150	00	0.00	N	5	-2050
100	20240905	27850	30050	30500	27750	921644	26522818550	00	0.00	N	5	-1850
101	20240904	29700	29100	31000	28900	1130115	33892236650	00	0.00	N	5	-950
102	20240903	30650	30650	32600	30400	2427046	75837235650	00	0.00	N	2	250
103	20240902	30400	26900	31700	26650	5647144	170810311750	00	0.00	N	2	3800
104	20240830	26600	26550	26850	26200	335566	8905561600	00	0.00	N	2	150
105	20240829	26450	25750	26700	25350	416085	10868026400	00	0.00	N	2	450
106	20240828	26000	26900	27100	25850	465014	12204211100	00	0.00	N	5	-1050
107	20240827	27050	27300	27550	26950	279135	7579639650	00	0.00	N	5	-500
108	20240826	27550	28200	28500	27300	439058	12209925950	00	0.00	N	5	-400
109	20240823	27950	28450	29000	27500	782828	21950693950	00	0.00	N	5	-1100
110	20240822	29050	27050	30000	27050	2664333	77304891750	00	0.00	N	2	2100
111	20240821	26950	26450	27400	26250	331309	8922173950	00	0.00	N	2	550
112	20240820	26400	26600	26700	26150	277598	7324638750	00	0.00	N	2	150
113	20240819	26250	27100	27250	26050	313229	8316075950	00	0.00	N	5	-900
114	20240816	27150	27550	27600	27000	276242	7531053450	00	0.00	N	2	300
115	20240814	26850	26700	27150	26600	348914	9378752250	00	0.00	N	2	600
116	20240813	26250	26700	26700	25950	247613	6498375450	00	0.00	N	5	-450
117	20240812	26700	26600	27300	26550	272136	7310287900	00	0.00	N	2	100
118	20240809	26600	26350	27100	26300	348922	9306010800	00	0.00	N	2	700
119	20240808	25900	26900	27150	25850	464193	12140280950	00	0.00	N	5	-1200
120	20240807	27100	26600	27400	26450	379944	10262101550	00	0.00	N	2	100
121	20240806	27000	25000	27750	25000	948521	25282444850	00	0.00	N	2	2150
122	20240805	24850	27900	28150	24300	991294	25942091350	00	0.00	N	5	-3650
123	20240802	28500	28900	29300	28250	410262	11772684400	00	0.00	N	5	-1150
124	20240801	29650	28950	30100	28750	476072	14014833000	00	0.00	N	2	750
125	20240731	28900	28800	29150	28300	331223	9520722900	00	0.00	N	2	100
126	20240730	28800	29300	29800	28750	372443	10843380050	00	0.00	N	5	-600
127	20240729	29400	29000	29550	29000	451429	13239245150	00	0.00	N	2	150
128	20240726	29250	30750	31000	29200	794772	23478256900	00	0.00	N	5	-1550
129	20240725	30800	30650	31450	29800	707371	21571151400	00	0.00	N	5	-750
130	20240724	31550	31650	32400	31550	365400	11656260350	00	0.00	N	5	-600
131	20240723	32150	33100	33600	32150	449415	14619099200	00	0.00	N	5	-850
132	20240722	33000	34550	34550	32400	477934	15886973800	00	0.00	N	5	-1650
133	20240719	34650	33800	34750	33650	372210	12752240450	00	0.00	N	2	900
134	20240718	33750	33500	34450	33250	443784	15042118000	00	0.00	N	5	-250
135	20240717	34000	34800	35100	34000	495898	17100887250	00	0.00	N	5	-800
136	20240716	34800	36000	36150	34800	519563	18325762000	00	0.00	N	5	-1200
137	20240715	36000	37350	37600	35850	547980	19947254800	00	0.00	N	5	-1100
138	20240712	37100	37400	38200	37100	419122	15727697350	00	0.00	N	5	-600
139	20240711	37700	37450	38450	36900	961315	36388947200	00	0.00	N	2	500
140	20240710	37200	37050	37350	36800	306938	11368409650	00	0.00	N	2	150
141	20240709	37050	38350	38350	37000	399316	14944604450	00	0.00	N	5	-800
142	20240708	37850	37350	38250	36500	475945	17904908150	00	0.00	N	2	500
143	20240705	37350	37250	37750	36700	439454	16371885050	00	0.00	N	2	300
144	20240704	37050	37000	37550	36800	358773	13305562700	00	0.00	N	2	200
145	20240703	36850	37300	38150	36750	580150	21725413800	00	0.00	N	2	100
146	20240702	36750	38550	38700	36700	571621	21419582150	00	0.00	N	5	-2000
147	20240701	38750	38350	39000	37900	468074	18019451400	00	0.00	N	2	400
148	20240628	38350	37500	39500	37300	641258	24735146500	00	0.00	N	2	700
149	20240627	37650	37400	38650	37250	433507	16324445700	00	0.00	N	2	200
150	20240626	37450	37650	37900	37300	364042	13662207300	00	0.00	N	5	-350
151	20240625	37800	38400	38850	37550	443822	16905877250	00	0.00	N	5	-650
152	20240624	38450	38950	39450	38300	415410	16089740650	00	0.00	N	5	-800
153	20240621	39250	39650	40350	38950	547206	21643323800	00	0.00	N	5	-500
154	20240620	39750	40000	40750	39400	495310	19804894650	00	0.00	N	5	-500
155	20240619	40250	40700	40800	39600	660999	26470906850	00	0.00	N	5	-250
156	20240618	40500	41900	42450	40200	868953	35807456100	00	0.00	N	5	-1100
157	20240617	41600	41950	42450	41350	658634	27499023100	00	0.00	N	5	-300
158	20240614	41900	43050	43700	41250	1586319	67582619250	00	0.00	N	5	-1000
159	20240613	42900	41900	44300	40700	2954158	126377349800	00	0.00	N	2	1850
160	20240612	41050	40550	42000	40100	1407722	58007153700	00	0.00	N	2	550
161	20240611	40500	38100	43700	38050	5234587	217486352250	00	0.00	N	2	2350
162	20240610	38150	39050	39200	37450	759016	29010359250	00	0.00	N	5	-1200
163	20240607	39350	37850	39450	37500	1011338	39078022300	00	0.00	N	2	1800
164	20240605	37550	36850	38650	36650	1138036	43145667100	00	0.00	N	2	1100
165	20240604	36450	35300	37450	35050	889873	32554337450	00	0.00	N	2	800
166	20240603	35650	35350	38350	34700	1656198	60763109600	00	0.00	N	2	300
167	20240531	35350	34650	35350	33850	929884	32133156750	00	0.00	N	2	700
168	20240530	34650	35350	35950	34550	684183	23933842050	00	0.00	N	5	-1050
169	20240529	35700	37000	37300	35550	726290	26322382100	00	0.00	N	5	-1650
170	20240528	37350	38700	39100	37300	537656	20290676850	00	0.00	N	5	-1050
171	20240527	38400	37200	38700	36350	968213	36048814150	00	0.00	N	2	1100
172	20240524	37300	37950	38150	37150	518489	19438538150	00	0.00	N	5	-1150
173	20240523	38450	37800	38600	37700	413583	15819843200	00	0.00	N	2	200
174	20240522	38250	39250	39350	38250	475471	18332849400	00	0.00	N	5	-850
175	20240521	39100	39300	39750	38500	534770	20826181550	00	0.00	N	5	-650
176	20240520	39750	40200	40400	39450	400210	15943196200	00	0.00	N	5	-200
177	20240517	39950	41000	41000	39850	479850	19289952250	00	0.00	N	5	-1050
178	20240516	41000	41400	41500	40800	412097	16908168650	00	0.00	N	2	50
179	20240514	40950	40750	41450	40550	309132	12646843550	00	0.00	N	2	400
180	20240513	40550	40800	41300	40350	373010	15148070900	00	0.00	N	5	-550
181	20240510	41100	43250	43250	41000	553036	23042710900	00	0.00	N	5	-1450
182	20240509	42550	42300	43200	41850	843974	35907858600	00	0.00	N	2	250
183	20240508	42300	41750	42400	41150	506799	21246179500	00	0.00	N	2	500
184	20240507	41800	41000	42150	40550	557885	23068799500	00	0.00	N	2	1400
185	20240503	40400	40450	41200	40300	393492	16030729100	00	0.00	N	2	150
186	20240502	40250	40600	40650	39900	386828	15540290800	00	0.00	N	5	-500
187	20240430	40750	41750	42800	40600	696485	28992423050	00	0.00	N	5	-350
188	20240429	41100	40250	41150	40000	495727	20086862350	00	0.00	N	2	850
189	20240426	40250	41500	41650	39900	661124	26674573300	00	0.00	N	5	-950
190	20240425	41200	43300	43550	41150	871372	36789061400	00	0.00	N	5	-2100
191	20240424	43300	41300	43850	41200	1219483	52176503050	00	0.00	N	2	2750
192	20240423	40550	41750	41750	40500	541169	22104418700	00	0.00	N	5	-850
193	20240422	41400	39200	41400	39200	970234	39164778300	00	0.00	N	2	2650
194	20240419	38750	40100	40200	38000	982457	38041366950	00	0.00	N	5	-1350
195	20240418	40100	38750	41100	38700	1215039	48969272150	00	0.00	N	2	1400
196	20240417	38700	39950	40500	38300	1034554	40863833050	00	0.00	N	5	-1500
197	20240416	40200	41400	41550	39900	1114449	45021134500	00	0.00	N	5	-1650
198	20240415	41850	42250	43000	41800	801693	33721422400	00	0.00	N	5	-1350
199	20240412	43200	44600	44950	43200	612399	26790140450	00	0.00	N	5	-1100
200	20240411	44300	43500	44800	43450	861076	38126493100	00	0.00	N	5	-650
201	20240409	44950	45750	46850	44150	885187	40435674650	00	0.00	N	5	-800
202	20240408	45750	43900	47750	42100	2763575	124280538450	00	0.00	N	2	1600
203	20240405	44150	44700	45300	43900	913033	40598596750	00	0.00	N	5	-1550
204	20240404	45700	46200	47000	45050	919306	42074988200	00	0.00	N	5	-650
205	20240403	46350	46900	47450	45750	909524	42243444950	00	0.00	N	5	-1200
206	20240402	47550	48000	48150	47350	682188	32455098150	00	0.00	N	5	-600
207	20240401	48150	48950	49300	47650	740935	35744771550	00	0.00	N	5	-750
208	20240329	48900	48550	49450	48150	902719	43934259900	00	0.00	N	2	350
209	20240328	48550	50400	51000	48500	1891808	93079455600	02	0.00	N	5	-2250
210	20240327	50800	51500	52000	50700	846785	43286285000	00	0.00	N	5	-1000
211	20240326	51800	53000	53400	51500	899303	47002359700	00	0.00	N	5	-1200
212	20240325	53000	53000	53500	52300	463137	24497114500	00	0.00	N	3	0
213	20240322	53000	53400	54200	53000	401143	21436875200	00	0.00	N	5	-400
214	20240321	53400	52700	54200	52700	642876	34413241000	00	0.00	N	2	900
215	20240320	52500	53000	53400	52300	610178	32164488800	00	0.00	N	5	-500
216	20240319	53000	54200	54400	52400	640484	34016122100	00	0.00	N	5	-700
217	20240318	53700	54000	54600	53300	668319	36049024600	00	0.00	N	5	-600
218	20240315	54300	56300	56600	54000	1958704	107219895200	00	0.00	N	5	-2700
219	20240314	57000	57300	57700	55000	2389861	135382322400	00	0.00	N	2	100
220	20240313	56900	56400	57000	55300	1085558	60957101900	00	0.00	N	2	1600
221	20240312	55300	54900	55700	54300	825096	45463591300	00	0.00	N	2	1200
222	20240311	54100	53300	55800	53100	1181224	64656519400	00	0.00	N	2	800
223	20240308	53300	53600	53900	52700	614862	32705278200	00	0.00	N	5	-100
224	20240307	53400	54100	54100	52800	569003	30385776800	00	0.00	N	2	200
225	20240306	53200	54300	55200	53100	800814	43107521700	00	0.00	N	5	-1100
226	20240305	54300	53700	56700	53200	1159845	63850290300	00	0.00	N	2	100
227	20240304	54200	54000	54400	53400	705925	38040444200	00	0.00	N	2	100
228	20240229	54100	52200	54400	52200	928163	49615726600	00	0.00	N	2	1100
229	20240228	53000	54400	55000	52500	1277816	68500391500	00	0.00	N	5	-1600
230	20240227	54600	56700	57100	54100	958898	53215718600	00	0.00	N	5	-2000
231	20240226	56600	57100	57500	56600	488239	27809131400	00	0.00	N	5	-400
232	20240223	57000	57000	57900	56100	763373	43478142600	00	0.00	N	3	0
233	20240222	57000	58600	58700	57000	663959	38127925900	00	0.00	N	5	-600
234	20240221	57600	57500	58600	57100	761878	44047373400	00	0.00	N	5	-500
235	20240220	58100	58600	59200	57600	642696	37404351300	00	0.00	N	5	-500
236	20240219	58600	60800	61000	58500	1188252	70700352300	00	0.00	N	5	-2400
237	20240216	61000	59200	62800	59100	3254375	200071398800	00	0.00	N	2	2600
238	20240215	58400	58400	59100	57700	758525	44239317300	00	0.00	N	2	400
239	20240214	58000	57300	58700	55900	1099172	62932358000	00	0.00	N	5	-500
240	20240213	58500	60500	60500	58200	1124995	66254739900	00	0.00	N	5	-2000
241	20240208	60500	61000	61200	59000	1219822	72969390800	00	0.00	N	5	-200
242	20240207	60700	61000	61600	60300	926886	56381415500	00	0.00	N	3	0
243	20240206	60700	59300	62400	58700	1915277	116786327900	00	0.00	N	2	1400
244	20240205	59300	59100	59400	57600	784610	46035441900	00	0.00	N	2	600
245	20240202	58700	59800	60000	58200	1133730	66940553700	00	0.00	N	5	-300
246	20240201	59000	57000	59000	55900	1282881	73952699900	00	0.00	N	2	1700
247	20240131	57300	54800	59200	54500	1998405	115131722600	00	0.00	N	2	1800
248	20240130	55500	57600	57900	55500	1134277	64428124500	00	0.00	N	5	-1400
249	20240129	56900	56300	56900	54300	1445177	80613797400	00	0.00	N	2	900
250	20240126	56000	54000	57400	53800	2099886	117186236100	00	0.00	N	2	2000
251	20240125	54000	53100	55100	51100	2209485	117173178400	00	0.00	N	5	-100
252	20240124	54100	52900	56300	52500	2599843	141933236800	00	0.00	N	2	1000
253	20240123	53100	54900	55900	52100	2147624	115470363300	00	0.00	N	5	-2200
254	20240122	55300	56700	56800	54000	1783454	98724325500	00	0.00	N	5	-700
255	20240119	56000	58100	58300	55000	1835596	102839389800	00	0.00	N	5	-1200
256	20240118	57200	58400	59600	56600	1507978	87289118100	00	0.00	N	5	-1600
257	20240117	58800	59400	60000	57600	1421308	83722731600	00	0.00	N	5	-400
258	20240116	59200	60200	61600	59200	1319760	79571908000	00	0.00	N	5	-1400
259	20240115	60600	60000	62100	59700	1108128	67382290400	00	0.00	N	5	-300
260	20240112	60900	62700	62700	60000	1856801	113079940800	00	0.00	N	5	-2500
261	20240111	63400	60200	63900	60100	4055569	254717585000	00	0.00	N	2	3700
262	20240110	59700	60600	60800	59200	1139682	68191257600	00	0.00	N	5	-700
263	20240109	60400	61000	61800	59900	1484270	90003806000	00	0.00	N	2	100
264	20240108	60300	60900	62200	58800	2631919	158527375400	00	0.00	N	5	-600
265	20240105	60900	62100	62500	60400	2338727	143327966700	00	0.00	N	5	-1000
266	20240104	61900	61700	64200	60700	3786078	235707780100	00	0.00	N	5	-1000
267	20240103	62900	67900	67900	60500	8578381	544772639300	00	0.00	N	5	-6700
268	20240102	69600	75600	76700	69200	4787526	344622608800	00	0.00	N	5	-4600
269	20231228	74200	74800	76500	69800	9836543	724951404900	00	0.00	N	2	2500
270	20231227	71700	72600	79600	68700	15577250	1160288624200	00	0.00	N	2	300
271	20231226	71400	63100	72000	62200	15235447	1029525832200	00	0.00	N	2	8800
272	20231222	62600	59200	64100	58700	10621619	661052004100	00	0.00	N	2	2400
273	20231221	60200	51200	61600	50800	16198827	946334841200	00	0.00	N	2	8600
274	20231220	51600	51700	52200	51300	1079053	55746853100	00	0.00	N	5	-100
275	20231219	51700	51900	52100	50500	1287145	66040991800	00	0.00	N	5	-200
276	20231218	51900	52800	53000	49000	1958937	101939923150	00	0.00	N	5	-200
277	20231215	52100	52500	52600	51600	1147884	59708230400	00	0.00	N	2	100
278	20231214	52000	51700	52900	50700	1608898	83042317600	00	0.00	N	2	900
279	20231213	51100	50900	53100	49900	2852175	147659591000	00	0.00	N	2	500
280	20231212	50600	48050	51500	47250	2562357	126932317300	00	0.00	N	2	2300
281	20231211	48300	49500	49600	47800	1454602	70655128150	00	0.00	N	5	-1100
282	20231208	49400	48250	49550	47450	1780216	86300200700	00	0.00	N	2	1800
283	20231207	47600	49750	50100	46950	2169241	103973316100	00	0.00	N	5	-1550
284	20231206	49150	49950	51100	49000	1969592	97842290200	00	0.00	N	5	-1250
285	20231205	50400	52500	53100	49900	1457116	74609233350	00	0.00	N	5	-2100
286	20231204	52500	51000	54100	50700	2331903	121645737400	00	0.00	N	5	-200
287	20231201	52700	56600	56700	52500	3891512	210670279300	00	0.00	N	5	-4600
288	20231130	57300	58000	59000	57000	7169286	411913163100	00	0.00	N	5	-700
289	20231129	58000	57800	58200	55900	2514414	143655695700	00	0.00	N	2	500
290	20231128	57500	55800	58000	55700	2291258	130597672900	00	0.00	N	2	1700
291	20231127	55800	57500	57600	55600	1438020	80735474000	00	0.00	N	5	-1300
292	20231124	57100	56800	58000	56200	1626639	92884629300	00	0.00	N	2	600
293	20231123	56500	55600	58400	55000	2484269	141269530500	00	0.00	N	2	1100
294	20231122	55400	54500	56100	54500	1506184	83302458200	00	0.00	N	2	100
295	20231121	55300	57100	57200	54800	1750604	97437808700	00	0.00	N	5	-1200
296	20231120	56500	56100	57800	55800	1676262	95372877500	00	0.00	N	3	0
297	20231117	56500	54500	56500	53000	2650622	144765695500	00	0.00	N	2	1800
298	20231116	54700	57100	57500	54500	2413166	135508480200	00	0.00	N	5	-2100
299	20231115	56800	60200	60900	55700	4000002	234080110600	00	0.00	N	5	-2000
300	20231114	58800	58200	59300	57400	2637420	154210807700	00	0.00	N	2	1100
301	20231113	57700	58700	59600	57600	2116545	123509718200	00	0.00	N	5	-200
302	20231110	57900	55400	59000	54500	3302205	188549813900	00	0.00	N	2	1100
303	20231109	56800	58100	58300	55000	3223265	181680321300	00	0.00	N	5	-200
304	20231108	57000	58600	60100	56600	3901347	226783930400	00	0.00	N	5	-2800
305	20231107	59800	63500	63700	54200	11078371	655529937500	00	0.00	N	5	-3700
306	20231106	63500	54900	64000	51700	16352199	962764825300	00	0.00	N	2	13500
307	20231103	50000	50900	51900	49100	2555416	128585026600	00	0.00	N	3	0
308	20231102	50000	48650	50300	48000	2330460	114913345250	00	0.00	N	2	2600
309	20231101	47400	50000	50600	46850	2252521	109535465900	00	0.00	N	5	-1650
310	20231031	49050	50800	51000	48350	2725317	134944670100	00	0.00	N	5	-900
311	20231030	49950	45950	50500	45000	4030099	195944431500	00	0.00	N	2	4000
312	20231027	45950	42500	47350	42250	5564121	251448783650	00	0.00	N	2	3450
313	20231026	42500	44000	44900	41650	4182094	180170713600	00	0.00	N	5	-3650
314	20231025	46150	50500	50500	46150	2783673	132823034950	00	0.00	N	5	-3100
315	20231024	49250	50800	51800	46900	4609310	224935012700	00	0.00	N	5	-1350
316	20231023	50600	51500	52900	50300	2203451	113235266900	00	0.00	N	5	-2100
317	20231020	52700	54200	55900	52000	3471920	186640129200	00	0.00	N	5	-1900
318	20231019	54600	54300	56400	54100	2401168	132354298200	00	0.00	N	5	-900
319	20231018	55500	54600	56200	52900	2905778	159044941600	00	0.00	N	2	600
320	20231017	54900	58200	58700	54900	3919175	220250081300	00	0.00	N	5	-2200
321	20231016	57100	55700	57900	55200	3685284	209565676600	00	0.00	N	3	0
322	20231013	57100	55900	57900	55300	4129921	234068899700	00	0.00	N	2	500
323	20231012	56600	50700	56700	50200	4973981	269167492800	00	0.00	N	2	6400
324	20231011	50200	49650	50900	48100	2720614	135045257350	00	0.00	N	2	2300
325	20231010	47900	50200	51600	47500	2982404	147805339150	00	0.00	N	5	-2400
326	20231006	50300	47500	51700	47500	2862035	143069821450	00	0.00	N	2	1850
327	20231005	48450	54400	54600	47600	4834865	243441417950	00	0.00	N	5	-5050
328	20231004	53500	54500	56500	52000	4060020	221746197100	00	0.00	N	5	-700
329	20230927	54200	51500	54400	51200	2756771	146919283900	00	0.00	N	2	2000
330	20230926	52200	50000	53500	50000	2967006	154068271900	00	0.00	N	2	2200
331	20230925	50000	52200	52600	49800	2395720	121938973400	00	0.00	N	5	-1700
332	20230922	51700	51400	52100	49950	1842357	93860579200	00	0.00	N	5	-800
333	20230921	52500	53500	53900	52100	1523578	80402787300	00	0.00	N	5	-1700
334	20230920	54200	53000	54700	52000	1825755	97343131700	00	0.00	N	2	100
335	20230919	54100	55700	55700	52200	2358343	126703148400	00	0.00	N	5	-1600
336	20230918	55700	55600	56300	54300	2180642	120819167900	00	0.00	N	2	100
337	20230915	55600	55300	56400	53000	3753385	206773607900	00	0.00	N	2	1100
338	20230914	54500	52000	54600	51000	4524787	241713370100	00	0.00	N	2	3600
339	20230913	50900	55500	56000	50800	6754638	358681772600	00	0.00	N	5	-6400
340	20230912	57300	61400	62400	55200	4989959	294473444100	00	0.00	N	5	-4500
341	20230911	61800	62200	62300	58800	5440878	330044340300	00	0.00	N	2	1100
342	20230908	60700	58300	61800	58100	10469787	630918016800	00	0.00	N	2	1900
343	20230907	58800	57900	60100	54300	14010729	803616767400	00	0.00	N	3	0
344	20230906	58800	58800	64800	57100	24689890	1518547415300	00	0.00	N	2	600
345	20230905	58200	57800	59700	56200	11162281	647603494600	00	0.00	N	3	0
346	20230904	58200	50100	58500	50100	15436982	844224162100	00	0.00	N	2	6400
347	20230901	51800	57000	57800	49150	19748214	1042068680650	00	0.00	N	5	-4300
348	20230831	56100	48500	57700	48400	26246692	1409301217200	00	0.00	N	2	7800
349	20230830	48300	48650	50700	46800	12027364	585698144600	00	0.00	N	2	650
350	20230829	47650	48200	49550	45600	16637840	797262663300	00	0.00	N	2	50
351	20230828	47600	45000	48450	44400	18449144	864263078100	00	0.00	N	2	3200
352	20230825	44400	37800	45350	37500	31412782	1349353963800	00	0.00	N	2	5350
353	20230824	39050	40350	41200	37750	16860690	663167754950	00	0.00	N	2	1550
354	20230823	37500	34000	38050	32050	14911432	523890372700	00	0.00	N	2	3100
355	20230822	34400	33100	34900	32550	10665872	360712233100	00	0.00	N	2	1450
356	20230821	32950	29150	33800	29150	12978668	422520275800	00	0.00	N	2	3500
357	20230818	29450	30750	31350	28850	4590467	136586370200	00	0.00	N	5	-1750
358	20230817	31200	29000	31400	28550	8588502	260130287650	00	0.00	N	2	2300
359	20230816	28900	29400	29400	28400	3065149	88782970000	00	0.00	N	5	-950
360	20230814	29850	28350	30400	28300	3814046	112900527750	00	0.00	N	2	500
361	20230811	29350	31650	31700	29300	4852781	144953711750	00	0.00	N	5	-2200
362	20230810	31550	31300	32550	30650	4663428	147362878500	00	0.00	N	5	-450
363	20230809	32000	32650	33850	31800	5050821	165021319050	00	0.00	N	5	-650
364	20230808	32650	29750	32900	29600	8766853	276415935500	00	0.00	N	2	2800
365	20230807	29850	32400	32650	29300	5778547	176110916100	00	0.00	N	5	-3450
366	20230804	33300	34150	34550	32400	3816646	128282877150	00	0.00	N	5	-700
367	20230803	34000	33600	34200	31150	5461437	176534722100	00	0.00	N	2	950
368	20230802	33050	33450	35700	32450	6230262	211555607750	00	0.00	N	5	-1900
369	20230801	34950	36500	37200	32950	9133322	321498215550	00	0.00	N	2	200
370	20230731	34750	32400	35450	32300	9434730	321943841700	00	0.00	N	2	3750
371	20230728	31000	27300	31550	26350	12323587	359463017550	00	0.00	N	2	2550
372	20230727	28450	36500	38450	27150	16697375	534461231300	00	0.00	N	5	-7050
373	20230726	35500	35700	45400	30500	31783762	1242302195050	00	0.00	N	2	350
374	20230725	35150	36050	36700	33900	7299339	258000437250	00	0.00	N	2	1600
375	20230724	33550	31350	38050	30050	21638752	736606231000	00	0.00	N	2	2300
376	20230721	31250	30450	32100	30200	16494937	516091144500	00	0.00	N	2	200
377	20230720	31050	26250	31850	26200	44536868	1315998288200	00	0.00	N	2	4300
378	20230719	26750	27500	27800	25500	13354259	355968764300	00	0.00	N	5	-300
379	20230718	27050	25800	27900	25700	17518348	470609418850	00	0.00	N	2	700
380	20230717	26350	25450	27900	25150	21086048	559485606800	00	0.00	N	2	800
381	20230714	25550	25900	26450	24750	21430598	549471265000	00	0.00	N	2	300
382	20230713	25250	21600	27000	21300	59914424	1444114627400	00	0.00	N	2	3750
383	20230712	21500	19930	22350	19350	37986904	798082292630	00	0.00	N	2	1250
384	20230711	20250	16390	20450	16330	51281256	978859851770	00	0.00	N	2	4350
385	20230710	15900	17000	17260	15710	6485778	106443239860	00	0.00	N	5	-1060
386	20230707	16960	16400	17100	16380	5527209	93174182570	00	0.00	N	2	360
387	20230706	16600	17800	17890	16570	9311868	158747878260	00	0.00	N	5	-1580
388	20230705	18180	17850	18460	17740	16134757	292452951170	00	0.00	N	2	490
389	20230704	17690	17060	18350	16850	22776620	400219591780	00	0.00	N	2	550
390	20230703	17140	15430	17260	15330	16371188	269580579130	00	0.00	N	2	1890
391	20230630	15250	15480	15880	14980	6515830	100113080320	00	0.00	N	5	-200
392	20230629	15450	15240	16140	15240	10036639	157773832110	00	0.00	N	5	-50
393	20230628	15500	17220	17400	15280	15088443	246404711950	00	0.00	N	5	-1980
394	20230627	17480	16420	17500	16050	22475452	382605445560	00	0.00	N	2	1260
395	20230626	16220	16690	17640	16150	16800584	285759900260	00	0.00	N	5	-440
396	20230623	16660	16500	17220	15950	14596166	242201946100	00	0.00	N	5	-20
397	20230622	16680	15160	16950	15100	35872704	583730880010	00	0.00	N	2	1540
398	20230621	15140	14700	15490	14540	16964024	257283932190	00	0.00	N	2	170
399	20230620	14970	14770	15150	14360	29937284	442905553760	00	0.00	N	2	1200
400	20230619	13770	13410	13830	13040	12847972	175567606210	00	0.00	N	2	640
401	20230616	13130	12710	13290	12680	11426990	149116485000	00	0.00	N	2	700
402	20230615	12430	12480	12680	12120	2788041	34577396040	00	0.00	N	2	100
403	20230614	12330	12750	13160	12210	6097583	77749132540	00	0.00	N	5	-370
404	20230613	12700	12870	12890	12630	3432993	43694182350	00	0.00	N	5	-300
405	20230612	13000	12400	13190	12360	11310863	145611442790	00	0.00	N	2	750
406	20230609	12250	12620	12620	12170	2986095	36927687610	00	0.00	N	5	-250
407	20230608	12500	12580	12750	12230	4851676	60526797270	00	0.00	N	5	-210
408	20230607	12710	11960	12850	11780	8862923	110029000230	00	0.00	N	2	860
409	20230605	11850	11500	12070	11450	4180445	49310007380	00	0.00	N	2	460
410	20230602	11390	11380	11610	11350	1935414	22189379670	00	0.00	N	2	60
411	20230601	11330	11500	11500	11270	1304596	14792161410	00	0.00	N	5	-140
412	20230531	11470	11760	11770	11390	1715548	19720191780	00	0.00	N	5	-170
413	20230530	11640	11550	11800	11460	1702126	19790296260	00	0.00	N	2	240
414	20230526	11400	11630	11820	11360	1745396	20107611780	00	0.00	N	5	-280
415	20230525	11680	12040	12070	11520	2603920	30575014460	00	0.00	N	5	-450
416	20230524	12130	11960	12540	11850	5737145	70222213280	00	0.00	N	2	70
417	20230523	12060	11900	12430	11840	5516979	67029086580	00	0.00	N	2	320
418	20230522	11740	11500	11810	11340	1798927	20944418670	00	0.00	N	2	210
419	20230519	11530	11750	11770	11390	2052541	23595573970	00	0.00	N	5	-170
420	20230518	11700	11780	11850	11540	2489816	29087406100	00	0.00	N	3	0
421	20230517	11700	11500	11860	11380	2691549	31339478770	00	0.00	N	2	140
422	20230516	11560	11950	11960	11480	2460925	28609913420	00	0.00	N	5	-290
423	20230515	11850	11750	11910	11440	2958492	34659929650	00	0.00	N	2	130
424	20230512	11720	11870	12110	11720	2871473	34056808420	00	0.00	N	5	-300
425	20230511	12020	12430	12940	11910	6001842	74601999970	00	0.00	N	5	-180
426	20230510	12200	12420	12550	12180	2995759	36926589420	00	0.00	N	5	-220
427	20230509	12420	12760	12770	12300	3794140	47328963210	00	0.00	N	5	-400
428	20230508	12820	13390	13430	12780	3780620	49186143270	00	0.00	N	5	-370
429	20230504	13190	13620	13690	13070	3491570	46513306020	00	0.00	N	5	-310
430	20230503	13500	14160	14250	13420	6035553	83154071740	00	0.00	N	5	-530
431	20230502	14030	13100	14190	13100	10123066	140597231580	00	0.00	N	2	790
432	20230428	13240	14440	14600	13100	7515857	102401264280	00	0.00	N	5	-940
433	20230427	14180	13400	14350	13100	12401312	173289954990	00	0.00	N	2	610
434	20230426	13570	14960	15540	13250	23635196	346154999330	00	0.00	N	5	-830
435	20230425	14400	14940	14970	13790	11747077	169110648720	00	0.00	N	5	-610
436	20230424	15010	14930	15440	14690	8527180	128513397600	00	0.00	N	5	-130
437	20230421	15140	16670	17290	15070	16840656	267949138960	00	0.00	N	5	-1650
438	20230420	16790	16220	17750	16050	25241208	431040547040	00	0.00	N	2	190
439	20230419	16600	17500	18750	16450	34917020	614640806430	00	0.00	N	5	-340
440	20230418	16940	16620	19420	16270	74917496	1341140425880	00	0.00	N	2	1340
441	20230417	15600	12500	15600	12470	73756320	1048256020880	00	0.00	N	1	3600
442	20230414	12000	11980	12450	11570	31305908	376106790690	00	0.00	N	2	340
443	20230413	11660	10100	11950	9920	54190560	612774357320	00	0.00	N	2	1450
444	20230412	10210	10690	10910	10070	7693641	80203517960	00	0.00	N	5	-420
445	20230411	10630	10970	11100	10300	8565000	91194919370	00	0.00	N	5	-140
446	20230410	10770	10380	11540	10160	29187796	321277068240	00	0.00	N	2	430
447	20230407	10340	10770	11180	10070	26106526	275463757300	00	0.00	N	2	320
448	20230406	10020	9860	10150	9780	3255030	32736651370	00	0.00	N	2	160
449	20230405	9860	9500	9870	9320	2853538	27446531480	00	0.00	N	2	260
450	20230404	9600	9600	9840	9600	3073266	29784263180	00	0.00	N	5	-290
451	20230403	9890	9950	10570	9710	23071760	232698328110	00	0.00	N	2	390
452	20230331	9500	9030	10670	8820	57607036	577346374060	00	0.00	N	2	620
453	20230330	8880	8860	9070	8610	16109559	142175543130	00	0.00	N	2	180
454	20230329	8700	8340	9250	8210	42951600	378300080750	00	0.00	N	2	60
455	20230328	8640	6870	8750	6820	58664396	486950711870	00	0.00	N	2	1810
456	20230327	6830	6640	7080	6640	2394671	16409593550	00	0.00	N	2	160
457	20230324	6670	6560	6720	6500	660687	4365184840	00	0.00	N	2	130
458	20230323	6540	6530	6590	6410	787715	5117995270	00	0.00	N	2	10
459	20230322	6530	6680	6760	6500	659093	4346166350	00	0.00	N	5	-70
460	20230321	6600	6550	6850	6550	992888	6639899690	00	0.00	N	2	70
461	20230320	6530	6570	6630	6450	613378	4025357130	00	0.00	N	5	-10
462	20230317	6540	6350	6650	6340	1386633	9052441240	00	0.00	N	2	320
463	20230316	6220	6100	6350	6030	1091547	6760299660	00	0.00	N	2	60
464	20230315	6160	6270	6330	6110	683170	4259028260	00	0.00	N	2	10
465	20230314	6150	6550	6550	6140	1169847	7326622520	00	0.00	N	5	-420
466	20230313	6570	6640	6690	6390	917851	5978525450	00	0.00	N	5	-130
467	20230310	6700	6840	6900	6660	1028350	6971011710	00	0.00	N	5	-290
468	20230309	6990	7170	7170	6890	1237950	8662499910	00	0.00	N	5	-150
469	20230308	7140	6920	7140	6900	1065750	7505656740	00	0.00	N	2	130
470	20230307	7010	7060	7270	7010	2413590	17195198530	00	0.00	N	5	-30
471	20230306	7040	6890	7100	6820	1703234	11934631460	00	0.00	N	2	180
472	20230303	6860	6900	7050	6800	947098	6553947210	00	0.00	N	2	60
473	20230302	6800	6890	6930	6770	553508	3782770860	00	0.00	N	5	-30
474	20230228	6830	6800	6960	6790	517267	3551914980	00	0.00	N	2	40
475	20230227	6790	6860	6900	6680	497206	3376571990	00	0.00	N	5	-90
476	20230224	6880	6960	7030	6810	702091	4842013410	00	0.00	N	5	-80
477	20230223	6960	7030	7110	6940	655209	4592571320	00	0.00	N	5	-90
478	20230222	7050	7000	7140	6940	1031778	7255677010	00	0.00	N	5	-50
479	20230221	7100	7140	7200	7000	1198767	8508756800	00	0.00	N	5	-40
480	20230220	7140	6950	7150	6780	2738242	19213518160	00	0.00	N	2	390
481	20230217	6750	6570	6850	6540	1507000	10167233280	00	0.00	N	2	210
482	20230216	6540	6480	6600	6460	428631	2805012970	00	0.00	N	2	150
483	20230215	6390	6480	6560	6300	496969	3196645280	00	0.00	N	5	-90
484	20230214	6480	6470	6550	6460	272050	1767551720	00	0.00	N	2	20
485	20230213	6460	6480	6540	6340	369401	2374471530	00	0.00	N	5	-30
486	20230210	6490	6670	6680	6420	681671	4453365280	00	0.00	N	5	-230
487	20230209	6720	6630	6720	6550	549561	3658585840	00	0.00	N	2	100
488	20230208	6620	6610	6710	6600	529209	3517698240	00	0.00	N	2	60
489	20230207	6560	6590	6630	6510	396822	2604743760	00	0.00	N	5	-20
490	20230206	6580	6680	6740	6580	551384	3671651210	00	0.00	N	5	-160
491	20230203	6740	6600	6770	6570	834012	5571397680	00	0.00	N	2	120
492	20230202	6620	6760	6780	6610	961479	6416767150	00	0.00	N	5	-90
493	20230201	6710	6810	6920	6700	1375234	9314782440	00	0.00	N	5	-70
494	20230131	6780	7330	7330	6760	8287867	58305110180	00	0.00	N	2	100
495	20230130	6680	6630	6790	6620	1141869	7944496390	00	0.00	N	2	90
496	20230127	6590	6700	6740	6520	529646	3506497010	00	0.00	N	5	-110
497	20230126	6700	6650	6710	6600	401304	2676724640	00	0.00	N	2	50
498	20230125	6650	6630	6690	6570	344297	2286298730	00	0.00	N	2	80
499	20230120	6570	6490	6620	6480	332251	2181756950	00	0.00	N	2	80
500	20230119	6490	6530	6530	6380	279675	1806964050	00	0.00	N	5	-40
501	20230118	6530	6380	6580	6360	476207	3093963870	00	0.00	N	2	150
502	20230117	6380	6420	6490	6350	260556	1668610040	00	0.00	N	5	-40
503	20230116	6420	6450	6520	6410	251264	1620787740	00	0.00	N	2	10
504	20230113	6410	6380	6460	6310	271608	1731549750	00	0.00	N	2	40
505	20230112	6370	6490	6490	6340	363539	2322097340	00	0.00	N	5	-70
506	20230111	6440	6360	6480	6360	393464	2524916280	00	0.00	N	2	170
507	20230110	6270	6210	6400	6180	392905	2478013500	00	0.00	N	2	30
508	20230109	6240	6050	6250	6030	377206	2327254490	00	0.00	N	2	240
509	20230106	6000	5900	6030	5820	364329	2170340090	00	0.00	N	2	100
510	20230105	5900	6190	6190	5880	600039	3575672700	00	0.00	N	5	-230
511	20230104	6130	6090	6130	5900	395767	2387754450	00	0.00	N	3	0
512	20230103	6130	6100	6200	6040	344867	2108833550	00	0.00	N	2	30
513	20230102	6100	6270	6360	6070	345315	2132716210	00	0.00	N	5	-150
514	20221229	6250	6410	6500	6200	438358	2762977710	00	0.00	N	5	-240
515	20221228	6490	6590	6630	6430	417301	2725698260	02	0.00	N	5	-130
516	20221227	6620	6440	6650	6440	580670	3824371450	00	0.00	N	2	210
517	20221226	6410	6490	6510	6290	537767	3431617680	00	0.00	N	5	-90
518	20221223	6500	6400	6600	6330	504291	3269973520	00	0.00	N	3	0
519	20221222	6500	6480	6540	6430	386465	2509393260	00	0.00	N	2	110
520	20221221	6390	6470	6570	6330	606536	3900243640	00	0.00	N	2	30
521	20221220	6360	6310	6450	6260	327920	2083650860	00	0.00	N	2	20
522	20221219	6340	6300	6400	6280	247503	1571369550	00	0.00	N	2	40
523	20221216	6300	6410	6490	6300	639733	4078698570	00	0.00	N	5	-230
524	20221215	6530	6870	6880	6520	624791	4176616340	00	0.00	N	5	-250
525	20221214	6780	6740	6800	6680	355119	2400404500	00	0.00	N	2	100
526	20221213	6680	6610	6820	6590	527355	3535118640	00	0.00	N	2	80
527	20221212	6600	6610	6720	6460	461005	3042581820	00	0.00	N	5	-50
528	20221209	6650	6860	6880	6610	855959	5736272530	00	0.00	N	5	-190
529	20221208	6840	6800	6880	6710	855794	5820142650	00	0.00	N	2	90
530	20221207	6750	6650	6840	6640	784760	5302616360	00	0.00	N	2	80
531	20221206	6670	6790	6870	6670	742781	5017839750	00	0.00	N	5	-180
532	20221205	6850	6910	7140	6830	2301973	16055864540	00	0.00	N	2	40
533	20221202	6810	7090	7110	6810	2301864	15970423890	00	0.00	N	5	-250
534	20221201	7060	7050	7260	6960	5346646	37989247740	00	0.00	N	2	40
535	20221130	7020	6400	7630	6320	16511619	118805387470	00	0.00	N	2	630
536	20221129	6390	6150	6400	6050	325881	2058410790	00	0.00	N	2	250
537	20221128	6140	6380	6410	6140	512332	3193349520	00	0.00	N	5	-240
538	20221125	6380	6480	6480	6370	142158	911041670	00	0.00	N	5	-90
539	20221124	6470	6500	6570	6440	220101	1428487120	00	0.00	N	3	0
540	20221123	6470	6380	6500	6330	288787	1860616570	00	0.00	N	2	150
541	20221122	6320	6340	6420	6300	245681	1558493310	00	0.00	N	5	-60
542	20221121	6380	6490	6530	6340	368338	2363841350	00	0.00	N	5	-80
543	20221118	6460	6490	6680	6460	707399	4656842920	00	0.00	N	5	-30
544	20221117	6490	6480	6550	6420	282521	1835752530	00	0.00	N	3	0
545	20221116	6490	6470	6530	6400	246568	1594506980	00	0.00	N	2	30
546	20221115	6460	6380	6530	6350	470184	3041721650	00	0.00	N	2	80
547	20221114	6380	6430	6450	6360	289013	1849186520	00	0.00	N	5	-10
548	20221111	6390	6400	6500	6310	415687	2653070460	00	0.00	N	2	140
549	20221110	6250	6290	6330	6170	285076	1781684850	00	0.00	N	5	-40
550	20221109	6290	6290	6440	6260	408250	2594024170	00	0.00	N	5	-10
551	20221108	6300	6270	6310	6160	325096	2037451640	00	0.00	N	2	50
552	20221107	6250	6170	6340	6160	420764	2632945210	00	0.00	N	2	30
553	20221104	6220	5840	6380	5830	1630208	10141637560	00	0.00	N	2	320
554	20221103	5900	5790	5940	5690	266052	1563014880	00	0.00	N	2	100
555	20221102	5800	5870	5920	5760	273460	1596957990	00	0.00	N	5	-60
556	20221101	5860	5750	5940	5690	343392	2012503240	00	0.00	N	2	130
557	20221031	5730	5760	5800	5680	139003	796110960	00	0.00	N	2	20
558	20221028	5710	5660	5830	5630	262702	1511895940	00	0.00	N	3	0
559	20221027	5710	5580	5750	5580	181367	1030555690	00	0.00	N	2	150
560	20221026	5560	5540	5610	5410	208665	1156226980	00	0.00	N	2	30
561	20221025	5530	5670	5700	5490	245739	1369164480	00	0.00	N	5	-170
562	20221024	5700	5790	5790	5640	367038	2091022750	00	0.00	N	2	60
563	20221021	5640	5740	5740	5570	295023	1660303310	00	0.00	N	5	-100
564	20221020	5740	5540	5740	5510	519942	2940535750	00	0.00	N	2	210
565	20221019	5530	5580	5710	5530	345120	1938399130	00	0.00	N	5	-110
566	20221018	5640	5500	5650	5440	364523	2028869540	00	0.00	N	2	210
567	20221017	5430	5330	5480	5290	283015	1528490790	00	0.00	N	5	-40
568	20221014	5470	5450	5550	5350	463390	2536775460	00	0.00	N	2	100
569	20221013	5370	5230	5380	5100	611277	3193496560	00	0.00	N	2	90
570	20221012	5280	5290	5380	5250	311139	1648436090	00	0.00	N	5	-80
571	20221011	5360	5460	5490	5160	712972	3778726410	00	0.00	N	5	-210
572	20221007	5570	5820	5840	5560	741698	4181560780	00	0.00	N	5	-300
573	20221006	5870	5930	6000	5860	521975	3094956590	00	0.00	N	5	-20
574	20221005	5890	6290	6300	5810	681095	4066740750	00	0.00	N	5	-310
575	20221004	6200	6080	6200	6010	470202	2873385560	00	0.00	N	2	160
576	20220930	6040	6110	6220	5960	612426	3720571730	00	0.00	N	5	-150
577	20220929	6190	6500	6560	6180	967418	6159216640	00	0.00	N	5	-260
578	20220928	6450	6600	6700	6360	1104126	7200013220	00	0.00	N	5	-180
579	20220927	6630	6300	6700	6280	1417518	9234646580	00	0.00	N	2	330
580	20220926	6300	6440	6590	6250	942814	6077141030	00	0.00	N	5	-220
581	20220923	6520	6470	6600	6410	783106	5122949950	00	0.00	N	2	50
582	20220922	6470	6300	6500	6190	483426	3085151140	00	0.00	N	2	70
583	20220921	6400	6350	6440	6270	284694	1814193720	00	0.00	N	2	20
584	20220920	6380	6200	6380	6200	273341	1718893430	00	0.00	N	2	200
585	20220919	6180	6290	6330	6110	320735	1984117160	00	0.00	N	5	-150
586	20220916	6330	6310	6430	6250	260796	1650916610	00	0.00	N	5	-70
587	20220915	6400	6610	6650	6370	378215	2444882260	00	0.00	N	5	-150
588	20220914	6550	6320	6660	6270	585454	3805551190	00	0.00	N	3	0
589	20220913	6550	6510	6600	6460	474956	3108086840	00	0.00	N	2	120
590	20220908	6430	6300	6520	6300	691171	4450231640	00	0.00	N	2	190
591	20220907	6240	6340	6390	6120	541461	3365571110	00	0.00	N	5	-170
592	20220906	6410	6370	6500	6300	296054	1893531120	00	0.00	N	2	20
593	20220905	6390	6410	6490	6340	339204	2172915020	00	0.00	N	5	-10
594	20220902	6400	6460	6550	6340	491565	3163103990	00	0.00	N	5	-90
595	20220901	6490	6610	6690	6450	626194	4113564390	00	0.00	N	5	-150
596	20220831	6640	6600	6730	6530	1072694	7132949470	00	0.00	N	3	0
597	20220830	6640	6490	6660	6410	1518376	9981427890	00	0.00	N	2	170
598	20220829	6470	6060	6500	6030	1576073	10003381370	00	0.00	N	2	290
599	20220826	6180	6350	6350	6160	362350	2263350030	00	0.00	N	5	-120
600	20220825	6300	6210	6370	6190	656567	4130656740	00	0.00	N	2	110
601	20220824	6190	5850	6190	5800	742750	4511945850	00	0.00	N	2	380
602	20220823	5810	5780	5900	5770	200833	1170454720	00	0.00	N	5	-30
603	20220822	5840	5940	5950	5790	189842	1109916790	00	0.00	N	5	-110
604	20220819	5950	6060	6080	5950	205248	1228673150	00	0.00	N	5	-100
605	20220818	6050	6010	6070	5900	195826	1173963990	00	0.00	N	3	0
606	20220817	6050	6120	6150	6010	245148	1488264030	00	0.00	N	5	-100
607	20220816	6150	6210	6240	6100	287073	1770637590	00	0.00	N	5	-30
608	20220812	6180	6150	6190	6110	331847	2044092360	00	0.00	N	2	30
609	20220811	6150	6070	6160	6040	426248	2601683770	00	0.00	N	2	120
610	20220810	6030	6030	6080	5990	239238	1445245630	00	0.00	N	5	-80
611	20220809	6110	6000	6190	5940	706550	4288913320	00	0.00	N	2	110
612	20220808	6000	5880	6030	5860	466453	2784858570	00	0.00	N	2	120
613	20220805	5880	5810	5920	5810	168399	987914740	00	0.00	N	2	40
614	20220804	5840	5810	5890	5790	211443	1231468830	00	0.00	N	2	40
615	20220803	5800	5750	5930	5750	390361	2276913970	00	0.00	N	2	50
616	20220802	5750	6070	6110	5750	1116768	6637414170	00	0.00	N	5	-100
617	20220801	5850	5820	5900	5750	338918	1993818020	00	0.00	N	2	30
618	20220729	5820	5910	5930	5810	290742	1701698850	00	0.00	N	5	-40
619	20220728	5860	5680	5940	5660	1089562	6348095480	00	0.00	N	2	220
620	20220727	5640	5600	5650	5540	190734	1071297750	00	0.00	N	2	40
621	20220726	5600	5570	5600	5500	223572	1240493000	00	0.00	N	2	60
622	20220725	5540	5520	5600	5500	224903	1247680730	00	0.00	N	2	10
623	20220722	5530	5540	5600	5490	276518	1530282630	00	0.00	N	2	50
624	20220721	5480	5520	5570	5470	280307	1548010560	00	0.00	N	5	-20
625	20220720	5500	5570	5630	5440	359340	1981023870	00	0.00	N	2	10
626	20220719	5490	5350	5560	5330	541567	2971817290	00	0.00	N	2	100
627	20220718	5390	5270	5390	5270	422269	2253246950	00	0.00	N	2	180
628	20220715	5210	5390	5390	5130	546061	2860474180	00	0.00	N	5	-170
629	20220714	5380	5220	5380	5210	570103	3034356300	00	0.00	N	2	70
630	20220713	5310	5000	6160	4975	6962508	39322751485	00	0.00	N	2	310
631	20220712	5000	5070	5150	5000	203481	1025899390	00	0.00	N	5	-160
632	20220711	5160	5260	5280	5130	136220	705875650	00	0.00	N	5	-100
633	20220708	5260	5260	5330	5230	205068	1082071610	00	0.00	N	2	40
634	20220707	5220	5260	5270	5170	128347	669277020	00	0.00	N	2	20
635	20220706	5200	5230	5320	5160	313583	1647057370	00	0.00	N	5	-30
636	20220705	5230	5000	5250	5000	252851	1305943940	00	0.00	N	2	235
637	20220704	4995	5130	5160	4935	297076	1492262555	00	0.00	N	5	-125
638	20220701	5120	5250	5300	5100	251132	1297827820	00	0.00	N	5	-120
639	20220630	5240	5300	5310	5200	231871	1215936680	00	0.00	N	5	-50
640	20220629	5290	5380	5400	5250	231353	1223670100	00	0.00	N	5	-140
641	20220628	5430	5420	5490	5340	181673	982368370	00	0.00	N	5	-20
642	20220627	5450	5360	5480	5260	276744	1497016640	00	0.00	N	2	140
643	20220624	5310	5060	5730	5060	575400	3066853800	00	0.00	N	2	250
644	20220623	5060	5300	5390	5020	518479	2693521220	00	0.00	N	5	-250
645	20220622	5310	5680	5680	5300	337516	1836089700	00	0.00	N	5	-310
646	20220621	5620	5440	5720	5440	414799	2313626840	00	0.00	N	2	140
647	20220620	5480	5660	5700	5380	455710	2504123240	00	0.00	N	5	-180
648	20220617	5660	5570	5710	5560	594637	3351458430	00	0.00	N	5	-80
649	20220616	5740	5750	5870	5700	310641	1798457360	00	0.00	N	2	110
650	20220615	5630	5800	5930	5630	392188	2239218490	00	0.00	N	5	-250
651	20220614	5880	5800	5960	5750	470545	2743329530	00	0.00	N	5	-50
652	20220613	5930	6200	6220	5930	517312	3129828610	00	0.00	N	5	-330
653	20220610	6260	6100	6360	6070	589679	3694072520	00	0.00	N	2	110
654	20220609	6150	6140	6150	6030	308850	1885887420	00	0.00	N	2	10
655	20220608	6140	6090	6190	6090	205270	1260371970	00	0.00	N	2	50
656	20220607	6090	6240	6240	6090	239298	1468057440	00	0.00	N	5	-150
657	20220603	6240	6220	6290	6200	281964	1759767950	00	0.00	N	2	40
658	20220602	6200	6220	6230	6170	189805	1176193760	00	0.00	N	5	-10
659	20220531	6210	6150	6220	6120	269855	1667425040	00	0.00	N	2	60
660	20220530	6150	6140	6200	6110	328125	2022519790	00	0.00	N	2	80
661	20220527	6070	6200	6200	6040	457653	2789987530	00	0.00	N	5	-30
662	20220526	6100	6450	6570	6090	3520424	22401600980	00	0.00	N	5	-110
663	20220525	6210	6170	6260	6100	522331	3308349080	00	0.00	N	2	70
664	20220524	6140	6380	6380	6120	435390	2702625850	00	0.00	N	5	-140
665	20220523	6280	6250	6380	6210	559960	3524211840	00	0.00	N	2	40
666	20220520	6240	5940	6240	5930	727469	4480223520	00	0.00	N	2	330
667	20220519	5910	5890	5920	5830	252483	1481884230	00	0.00	N	5	-70
668	20220518	5980	5980	6050	5960	160007	958068370	00	0.00	N	2	10
669	20220517	5970	5970	6050	5900	171626	1027699460	00	0.00	N	5	-10
670	20220516	5980	5980	6100	5930	231552	1387507700	00	0.00	N	2	30