KissMeData/211270/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250207	13540	13670	13990	13500	295295	4058099490	00	0.00	N	5	-130
3	20250206	13670	13610	13730	13330	193120	2615253140	00	0.00	N	2	120
4	20250205	13550	13400	13650	13350	132231	1782338720	00	0.00	N	2	200
5	20250204	13350	12970	13780	12970	325059	4363457790	00	0.00	N	2	530
6	20250203	12820	13700	13700	12800	399995	5236514940	00	0.00	N	5	-1130
7	20250131	13950	14150	14260	13750	408203	5695821750	00	0.00	N	5	-350
8	20250124	14300	13680	15570	13640	4524442	67408642640	00	0.00	N	2	710
9	20250123	13590	14270	14270	13550	318235	4385484140	00	0.00	N	5	-710
10	20250122	14300	14370	14770	14020	1557919	22429769100	00	0.00	N	2	580
11	20250121	13720	14070	14290	13360	1073104	14775686310	00	0.00	N	2	920
12	20250120	12800	13050	13230	12570	194873	2484051240	00	0.00	N	5	-430
13	20250117	13230	13600	13650	13100	195048	2590682340	00	0.00	N	5	-340
14	20250116	13570	13400	13570	13270	149662	2011494740	00	0.00	N	2	350
15	20250115	13220	13580	13710	13160	143637	1925761230	00	0.00	N	5	-110
16	20250114	13330	13260	13580	13260	97912	1310368580	00	0.00	N	5	-20
17	20250113	13350	13340	13840	13200	180661	2423644260	00	0.00	N	2	30
18	20250110	13320	13260	13470	13010	119984	1585617750	00	0.00	N	5	-30
19	20250109	13350	13160	13360	12800	118273	1545305540	00	0.00	N	2	180
20	20250108	13170	13440	13440	13050	144304	1898806970	00	0.00	N	5	-350
21	20250107	13520	13590	13740	13440	185725	2522711320	00	0.00	N	5	-70
22	20250106	13590	13610	13680	13470	215525	2923545830	00	0.00	N	2	190
23	20250103	13400	13590	13590	13150	204259	2724627030	00	0.00	N	5	-60
24	20250102	13460	12570	13510	12540	310344	4083772530	00	0.00	N	2	830
25	20241230	12630	11860	12660	11790	98138	1218408450	00	0.00	N	2	530
26	20241227	12100	12580	13000	12000	118880	1457477170	02	0.00	N	5	-480
27	20241226	12580	12690	12920	12410	140403	1776851880	00	0.00	N	2	40
28	20241224	12540	12700	12840	12340	112925	1411346390	00	0.00	N	5	-260
29	20241223	12800	12160	12840	12150	156858	1975039380	00	0.00	N	2	780
30	20241220	12020	12350	12400	11900	117996	1421501620	00	0.00	N	5	-370
31	20241219	12390	12270	12560	12160	93952	1158713320	00	0.00	N	5	-220
32	20241218	12610	12520	12850	12480	72820	917750400	00	0.00	N	5	-20
33	20241217	12630	12950	13000	12560	113195	1440269370	00	0.00	N	5	-240
34	20241216	12870	12710	12870	12650	124341	1588341670	00	0.00	N	2	210
35	20241213	12660	12570	12800	12470	146244	1849659760	00	0.00	N	2	30
36	20241212	12630	12710	12730	12320	183056	2294433360	00	0.00	N	2	130
37	20241211	12500	11900	12500	11770	251900	3085462290	00	0.00	N	2	760
38	20241210	11740	10900	11750	10900	223115	2559520000	00	0.00	N	2	840
39	20241209	10900	11510	11600	10900	262547	2919705320	00	0.00	N	5	-960
40	20241206	11860	12020	12400	11450	292180	3448385430	00	0.00	N	5	-270
41	20241205	12130	12310	12390	11910	216960	2639235130	00	0.00	N	5	-220
42	20241204	12350	12520	12800	12110	283614	3518379130	00	0.00	N	5	-650
43	20241203	13000	12770	13050	12770	153092	1980626590	00	0.00	N	2	70
44	20241202	12930	13250	13280	12750	244711	3165666300	00	0.00	N	5	-130
45	20241129	13060	13460	14080	13060	576722	7882347030	00	0.00	N	5	-290
46	20241128	13350	13470	13590	13010	248222	3297450330	00	0.00	N	5	-150
47	20241127	13500	13980	14220	13400	366487	5085506450	00	0.00	N	5	-350
48	20241126	13850	14230	14250	13740	327426	4567128440	00	0.00	N	5	-180
49	20241125	14030	13630	14090	13630	402507	5618886300	00	0.00	N	2	410
50	20241122	13620	13480	13870	13310	381762	5211683780	00	0.00	N	2	250
51	20241121	13370	13980	14250	13250	559603	7636299470	00	0.00	N	5	-470
52	20241120	13840	15440	15450	13780	1263092	18105087160	00	0.00	N	5	-1510
53	20241119	15350	15210	17170	15000	4900253	79492207330	00	0.00	N	2	140
54	20241118	15210	15670	16090	15090	896769	13940253080	00	0.00	N	5	-520
55	20241115	15730	15000	15770	14640	940473	14469903520	00	0.00	N	2	530
56	20241114	15200	15420	15900	15010	1603529	24800139050	00	0.00	N	2	110
57	20241113	15090	15080	15280	14580	824542	12319414420	00	0.00	N	5	-510
58	20241112	15600	15450	16290	15010	1985829	31115698650	00	0.00	N	5	-130
59	20241111	15730	15050	15940	15040	2515295	39183358040	00	0.00	N	2	530
60	20241108	15200	15480	16100	14950	5507560	85642462400	00	0.00	N	2	250
61	20241107	14950	13770	14950	12710	7540954	106095585160	00	0.00	N	1	3450
62	20241106	11500	11070	11500	11030	300620	3487272020	00	0.00	N	2	590
63	20241105	10910	10890	11730	10790	324018	3653450440	00	0.00	N	2	20
64	20241104	10890	11110	11590	10760	178745	1973415950	00	0.00	N	3	0
65	20241101	10890	11470	11620	10890	237863	2651790220	00	0.00	N	5	-760
66	20241031	11650	10650	11800	10300	492490	5611094790	00	0.00	N	2	1000
67	20241030	10650	10220	10860	10220	125413	1340553850	00	0.00	N	2	430
68	20241029	10220	10250	10350	10070	50751	514357700	00	0.00	N	5	-30
69	20241028	10250	10000	10330	10000	22792	232335970	00	0.00	N	2	160
70	20241025	10090	10160	10290	10080	39162	397360730	00	0.00	N	5	-70
71	20241024	10160	10360	10420	10130	43266	440720970	00	0.00	N	5	-270
72	20241023	10430	10350	10540	10140	47086	486952270	00	0.00	N	2	80
73	20241022	10350	10560	10660	10330	40231	418523910	00	0.00	N	5	-310
74	20241021	10660	10250	10730	10180	48279	510697960	00	0.00	N	2	380
75	20241018	10280	10610	10690	10250	85135	884881220	00	0.00	N	5	-330
76	20241017	10610	10720	10720	10520	29068	307831990	00	0.00	N	2	40
77	20241016	10570	10910	10910	10500	36312	385785390	00	0.00	N	5	-220
78	20241015	10790	10960	11040	10760	43813	474483240	00	0.00	N	5	-160
79	20241014	10950	11110	11490	10800	123879	1377046560	00	0.00	N	2	260
80	20241011	10690	10720	10820	10610	31211	335101430	00	0.00	N	5	-30
81	20241010	10720	11080	11240	10700	44180	479402460	00	0.00	N	5	-340
82	20241008	11060	11150	11440	11060	48754	546212030	00	0.00	N	5	-340
83	20241007	11400	10880	11610	10750	104718	1184619050	00	0.00	N	2	620
84	20241004	10780	10900	11000	10700	27373	296483580	00	0.00	N	5	-150
85	20241002	10930	10970	11010	10710	37294	405723920	00	0.00	N	5	-110
86	20240930	11040	11210	11400	11000	53695	600119460	00	0.00	N	5	-130
87	20240927	11170	11200	11310	11020	46446	521010780	00	0.00	N	2	70
88	20240926	11100	11030	11140	10890	44154	488313550	00	0.00	N	2	250
89	20240925	10850	10800	11100	10790	55658	611010510	00	0.00	N	2	100
90	20240924	10750	10680	10750	10510	49168	524718070	00	0.00	N	2	220
91	20240923	10530	10660	10800	10450	36721	387543030	00	0.00	N	5	-50
92	20240920	10580	10250	10600	10250	49893	524612460	00	0.00	N	2	390
93	20240919	10190	10470	10650	10120	38856	398726740	00	0.00	N	5	-280
94	20240913	10470	10600	10690	10370	29246	307182780	00	0.00	N	5	-110
95	20240912	10580	10280	10580	10240	66249	691806760	00	0.00	N	2	490
96	20240911	10090	10000	10380	10000	41434	423143450	00	0.00	N	2	10
97	20240910	10080	10120	10250	9970	32652	329265220	00	0.00	N	5	-20
98	20240909	10100	9700	10190	9600	47175	468119160	00	0.00	N	2	70
99	20240906	10030	10240	10350	9980	84245	847679840	00	0.00	N	5	-260
100	20240905	10290	10520	10780	10200	66769	697747960	00	0.00	N	5	-280
101	20240904	10570	10790	10990	10540	96927	1032199230	00	0.00	N	5	-600
102	20240903	11170	11140	11400	11000	38968	435347870	00	0.00	N	5	-30
103	20240902	11200	11390	11450	11160	39871	448447460	00	0.00	N	5	-210
104	20240830	11410	11170	11480	11170	34767	394065460	00	0.00	N	2	240
105	20240829	11170	11220	11380	11140	39141	437639770	00	0.00	N	5	-220
106	20240828	11390	11540	11720	11380	54269	622714400	00	0.00	N	5	-260
107	20240827	11650	11600	11700	11400	37115	428982800	00	0.00	N	2	50
108	20240826	11600	12030	12140	11480	63564	744512080	00	0.00	N	5	-390
109	20240823	11990	11820	12020	11330	33360	396415770	00	0.00	N	2	60
110	20240822	11930	12030	12230	11890	36252	434687180	00	0.00	N	5	-90
111	20240821	12020	12260	12290	11980	38280	461702230	00	0.00	N	5	-240
112	20240820	12260	11990	12290	11990	71021	864621630	00	0.00	N	2	280
113	20240819	11980	12150	12340	11980	53062	642602480	00	0.00	N	5	-170
114	20240816	12150	12350	12450	12110	78714	960500580	00	0.00	N	5	-130
115	20240814	12280	12050	12410	12050	77910	953550140	00	0.00	N	2	360
116	20240813	11920	11860	11990	11710	54114	641813990	00	0.00	N	2	60
117	20240812	11860	11790	12080	11430	73389	873659020	00	0.00	N	2	120
118	20240809	11740	11410	11840	11410	89734	1047044010	00	0.00	N	2	490
119	20240808	11250	11070	11290	10960	80820	901766560	00	0.00	N	5	-60
120	20240807	11310	11200	11630	11190	115629	1319685930	00	0.00	N	3	0
121	20240806	11310	10330	11470	10330	189307	2097260960	00	0.00	N	2	850
122	20240805	10460	12000	12250	10210	270150	3002418670	00	0.00	N	5	-1950
123	20240802	12410	12980	13170	12400	132451	1668786190	00	0.00	N	5	-890
124	20240801	13300	13030	13350	13030	97647	1291935170	00	0.00	N	2	270
125	20240731	13030	12980	13200	12600	125325	1612427290	00	0.00	N	5	-70
126	20240730	13100	13220	13330	12980	91582	1201496300	00	0.00	N	5	-140
127	20240729	13240	13670	13700	13190	146304	1945525740	00	0.00	N	5	-420
128	20240726	13660	13790	13980	13620	63457	872320260	00	0.00	N	5	-120
129	20240725	13780	14360	14360	13760	113758	1582430620	00	0.00	N	5	-620
130	20240724	14400	13910	14750	13910	141241	2035673490	00	0.00	N	2	300
131	20240723	14100	14270	14430	13930	66288	936834910	00	0.00	N	5	-160
132	20240722	14260	14750	14750	14200	117940	1693054920	00	0.00	N	5	-530
133	20240719	14790	14460	14910	14430	133522	1967980150	00	0.00	N	2	280
134	20240718	14510	14450	14900	14250	163990	2394858490	00	0.00	N	5	-90
135	20240717	14600	14410	14830	14350	378941	5560629370	00	0.00	N	2	460
136	20240716	14140	14250	14600	14080	107082	1526247040	00	0.00	N	5	-110
137	20240715	14250	13930	14250	13810	105691	1487859970	00	0.00	N	2	320
138	20240712	13930	14030	14090	13920	54660	764241630	00	0.00	N	5	-100
139	20240711	14030	14190	14190	13950	73192	1027335560	00	0.00	N	2	40
140	20240710	13990	14070	14290	13930	88188	1239697300	00	0.00	N	5	-80
141	20240709	14070	14020	14160	13960	59464	835066320	00	0.00	N	2	60
142	20240708	14010	13690	14010	13650	80509	1116245290	00	0.00	N	2	230
143	20240705	13780	13910	14050	13780	75783	1049580600	00	0.00	N	5	-120
144	20240704	13900	13710	14070	13710	90680	1258792670	00	0.00	N	2	190
145	20240703	13710	14140	14300	13600	155890	2148102380	00	0.00	N	5	-430
146	20240702	14140	14500	14510	14010	104658	1478688340	00	0.00	N	5	-380
147	20240701	14520	14620	14850	14500	171032	2509181840	00	0.00	N	2	40
148	20240628	14480	14160	14480	14110	115086	1651298370	00	0.00	N	2	340
149	20240627	14140	14060	14290	13960	98206	1388725190	00	0.00	N	2	80
150	20240626	14060	14390	14430	14000	88886	1253300720	00	0.00	N	5	-170
151	20240625	14230	13950	14250	13900	96633	1358370190	00	0.00	N	2	170
152	20240624	14060	14100	14480	14020	108550	1538104610	00	0.00	N	5	-190
153	20240621	14250	14780	14810	14240	209432	3009099710	00	0.00	N	5	-500
154	20240620	14750	14780	15100	14720	79433	1176288680	00	0.00	N	5	-50
155	20240619	14800	15080	15090	14710	144403	2139416660	00	0.00	N	5	-280
156	20240618	15080	14960	15150	14870	134819	2025239290	00	0.00	N	2	170
157	20240617	14910	14850	15210	14700	160873	2415984190	00	0.00	N	2	70
158	20240614	14840	15470	15470	14710	306542	4569216810	00	0.00	N	5	-550
159	20240613	15390	15820	15820	15230	343658	5306438040	00	0.00	N	5	-310
160	20240612	15700	16130	16130	15690	260377	4132277470	00	0.00	N	5	-100
161	20240611	15800	15820	15910	15520	215725	3384082420	00	0.00	N	2	60
162	20240610	15740	15540	15780	15290	191716	2983045290	00	0.00	N	2	100
163	20240607	15640	15700	16180	15620	337852	5354174840	00	0.00	N	2	120
164	20240605	15520	15510	15750	15220	332658	5146359620	00	0.00	N	5	-20
165	20240604	15540	16410	16470	15540	682190	10836367570	00	0.00	N	5	-960
166	20240603	16500	16390	16940	16360	557486	9264484120	00	0.00	N	2	30
167	20240531	16470	19090	19350	16470	5581832	101596673500	00	0.00	N	5	-110
168	20240530	16580	16890	17090	16490	364985	6241759120	00	0.00	N	5	-390
169	20240529	16970	17600	17600	16950	418841	7173790950	00	0.00	N	5	-710
170	20240528	17680	17850	18170	17540	355630	6330662010	00	0.00	N	2	40
171	20240527	17640	18500	18500	17170	656946	11548359760	00	0.00	N	5	-600
172	20240524	18240	18290	18640	17860	346911	6291654810	00	0.00	N	5	-310
173	20240523	18550	18100	18690	17790	404193	7402341580	00	0.00	N	2	300
174	20240522	18250	19220	19240	17620	960580	17446663820	00	0.00	N	5	-730
175	20240521	18980	18980	19300	18600	430578	8158314420	00	0.00	N	5	-20
176	20240520	19000	19550	19580	18700	471274	8994088000	00	0.00	N	5	-440
177	20240517	19440	20200	20450	19170	712331	13989649770	00	0.00	N	5	-860
178	20240516	20300	19710	20500	19330	1266829	25455077050	00	0.00	N	2	850
179	20240514	19450	18630	19690	18630	1031082	20003393160	00	0.00	N	2	850
180	20240513	18600	19010	19760	18300	836522	15931301340	00	0.00	N	5	-370
181	20240510	18970	19210	19440	18700	564690	10765151880	00	0.00	N	5	-150
182	20240509	19120	18090	19500	18050	1874124	35828908350	00	0.00	N	2	1120
183	20240508	18000	18600	18650	17930	304192	5526518940	00	0.00	N	5	-500
184	20240507	18500	18420	18560	17900	464858	8484226360	00	0.00	N	2	280
185	20240503	18220	18610	18650	18110	341699	6278592810	00	0.00	N	5	-170
186	20240502	18390	17490	18590	17340	703285	12847949240	00	0.00	N	2	890
187	20240430	17500	18000	18240	17420	401713	7147002750	00	0.00	N	5	-410
188	20240429	17910	18090	18290	17730	313747	5647801530	00	0.00	N	3	0
189	20240426	17910	17690	17970	17370	293016	5181404830	00	0.00	N	2	290
190	20240425	17620	17810	18300	17430	456175	8124997630	00	0.00	N	5	-340
191	20240424	17960	17180	18500	17100	1780360	32156509790	00	0.00	N	2	1090
192	20240423	16870	16470	16880	16250	295849	4935613100	00	0.00	N	2	630
193	20240422	16240	16190	16280	15780	163692	2627381820	00	0.00	N	2	280
194	20240419	15960	16590	16590	15420	337870	5380886580	00	0.00	N	5	-710
195	20240418	16670	16080	16690	15920	227865	3750801590	00	0.00	N	2	590
196	20240417	16080	15820	16450	15690	338000	5412785150	00	0.00	N	2	400
197	20240416	15680	16790	17000	15600	656906	10558513870	00	0.00	N	5	-1520
198	20240415	17200	17900	18000	17090	491625	8609144390	00	0.00	N	5	-850
199	20240412	18050	16990	19240	16630	3770644	69694894490	00	0.00	N	2	1070
200	20240411	16980	16700	17100	16230	187889	3135129190	00	0.00	N	5	-60
201	20240409	17040	16730	17230	16720	193591	3299256390	00	0.00	N	2	340
202	20240408	16700	17310	17340	16380	299065	5031933040	00	0.00	N	5	-400
203	20240405	17100	17130	17220	16840	232393	3954836480	00	0.00	N	5	-310
204	20240404	17410	17520	17700	17160	243109	4222993750	00	0.00	N	2	10
205	20240403	17400	17640	17640	17040	328008	5670390260	00	0.00	N	5	-370
206	20240402	17770	18490	18500	17540	605559	10876452330	00	0.00	N	5	-520
207	20240401	18290	18010	18900	17840	1167043	21544366010	00	0.00	N	2	210
208	20240329	18080	17400	18300	17230	1766617	31674720000	00	0.00	N	2	810
209	20240328	17270	16450	18000	16440	2760876	48072202150	00	0.00	N	2	1130
210	20240327	16140	16340	16340	15990	119913	1931805150	00	0.00	N	5	-50
211	20240326	16190	16380	16480	16170	147269	2396899510	00	0.00	N	5	-170
212	20240325	16360	16540	16780	16320	189916	3135399010	00	0.00	N	5	-240
213	20240322	16600	16470	17190	16300	583043	9812392460	00	0.00	N	2	130
214	20240321	16470	16300	16490	16220	174611	2860723430	00	0.00	N	2	180
215	20240320	16290	16720	16720	16150	211362	3457008800	00	0.00	N	5	-160
216	20240319	16450	16080	16560	16030	333934	5448754980	00	0.00	N	2	540
217	20240318	15910	16120	16310	15860	247664	3964894650	00	0.00	N	5	-210
218	20240315	16120	16660	16700	16000	335487	5427603680	00	0.00	N	5	-710
219	20240314	16830	17440	17540	16420	932756	15777039750	00	0.00	N	5	-30
220	20240313	16860	16110	16890	16110	911416	15177724180	00	0.00	N	2	820
221	20240312	16040	16040	16040	15790	173241	2753395650	00	0.00	N	3	0
222	20240311	16040	16120	16450	15830	265633	4308566680	00	0.00	N	5	-60
223	20240308	16100	15670	16240	15600	212101	3390033980	00	0.00	N	2	540
224	20240307	15560	16150	16210	15560	170753	2699423810	00	0.00	N	5	-500
225	20240306	16060	15810	16480	15630	293335	4750829760	00	0.00	N	2	170
226	20240305	15890	15750	15900	15390	149818	2341764060	00	0.00	N	2	140
227	20240304	15750	15380	15940	15250	218160	3397285430	00	0.00	N	2	380
228	20240229	15370	15660	15660	15280	111731	1718494140	00	0.00	N	5	-290
229	20240228	15660	15450	15980	15450	139153	2184522680	00	0.00	N	2	170
230	20240227	15490	15800	16040	15470	262878	4141129550	00	0.00	N	5	-290
231	20240226	15780	15710	15910	15320	174069	2716532240	00	0.00	N	5	-50
232	20240223	15830	16300	16770	15800	271005	4360992350	00	0.00	N	5	-220
233	20240222	16050	15730	16160	15620	201813	3226031880	00	0.00	N	2	300
234	20240221	15750	16430	16490	15730	278979	4451656030	00	0.00	N	5	-620
235	20240220	16370	16050	16920	16000	746103	12362664890	00	0.00	N	2	470
236	20240219	15900	15920	16080	15670	186807	2966947420	00	0.00	N	2	70
237	20240216	15830	16000	16000	15550	173646	2734857800	00	0.00	N	5	-80
238	20240215	15910	16250	16280	15750	259047	4130461450	00	0.00	N	5	-140
239	20240214	16050	15270	16310	15030	658083	10365583380	00	0.00	N	2	750
240	20240213	15300	15020	15390	14900	273875	4159633230	00	0.00	N	2	390
241	20240208	14910	14590	14910	14510	165434	2444644810	00	0.00	N	2	400
242	20240207	14510	14670	14830	14410	116020	1689927710	00	0.00	N	5	-70
243	20240206	14580	14210	14880	14020	213019	3076130700	00	0.00	N	2	340
244	20240205	14240	14420	14550	14140	109272	1562405990	00	0.00	N	5	-200
245	20240202	14440	14320	14850	14320	183063	2669834140	00	0.00	N	2	170
246	20240201	14270	14220	14560	14070	203494	2899023200	00	0.00	N	5	-130
247	20240131	14400	15000	15110	14380	218841	3207866760	00	0.00	N	5	-600
248	20240130	15000	15460	15640	14820	252104	3798652670	00	0.00	N	5	-220
249	20240129	15220	15660	15870	15040	283994	4364018220	00	0.00	N	5	-370
250	20240126	15590	15530	16040	15490	244502	3847034090	00	0.00	N	3	0
251	20240125	15590	16020	16120	15500	374680	5870631640	00	0.00	N	5	-430
252	20240124	16020	17660	17670	15800	794221	13086486410	00	0.00	N	5	-1640
253	20240123	17660	18250	18470	17420	539125	9704639180	00	0.00	N	5	-480
254	20240122	18140	17000	18270	16500	914140	16120483730	00	0.00	N	2	1090
255	20240119	17050	17560	17640	16830	395601	6804891130	00	0.00	N	5	-300
256	20240118	17350	16470	17770	16470	1155010	20021812980	00	0.00	N	2	900
257	20240117	16450	17510	17530	16210	600822	9987908930	00	0.00	N	5	-1060
258	20240116	17510	17770	18000	17000	529350	9187183250	00	0.00	N	5	-280
259	20240115	17790	17880	17970	17490	470928	8331564970	00	0.00	N	5	-230
260	20240112	18020	18470	18720	17720	693947	12557006450	00	0.00	N	5	-470
261	20240111	18490	17610	18820	17380	1926771	35325231120	00	0.00	N	2	790
262	20240110	17700	18140	18250	17370	1055813	18756402410	00	0.00	N	5	-690
263	20240109	18390	18200	19400	17690	3260536	60584126500	00	0.00	N	5	-100
264	20240108	18490	19520	19780	18330	5322422	101423895770	00	0.00	N	2	10
265	20240105	18480	18290	19200	17870	5033701	93263114000	00	0.00	N	2	620
266	20240104	17860	18090	20200	17620	8391563	157870801100	00	0.00	N	3	0
267	20240103	17860	14100	18520	14020	11360006	193931405510	00	0.00	N	2	3610
268	20240102	14250	13600	14310	13600	321113	4510184100	00	0.00	N	2	650
269	20231228	13600	13200	13640	13150	161143	2167169760	00	0.00	N	2	330
270	20231227	13270	12880	13280	12880	121925	1603814140	02	0.00	N	2	340
271	20231226	12930	13100	13100	12900	72961	945788130	00	0.00	N	5	-140
272	20231222	13070	13100	13180	13040	93880	1229058730	00	0.00	N	3	0
273	20231221	13070	13120	13350	13000	76636	1004445830	00	0.00	N	5	-150
274	20231220	13220	13150	13350	13100	105222	1395094510	00	0.00	N	2	120
275	20231219	13100	13100	13160	12960	64212	839668930	00	0.00	N	5	-20
276	20231218	13120	13200	13350	13110	85722	1129834920	00	0.00	N	5	-30
277	20231215	13150	12890	13260	12890	100143	1312960160	00	0.00	N	2	220
278	20231214	12930	13200	13350	12840	149134	1939039920	00	0.00	N	5	-140
279	20231213	13070	13450	13500	13040	105819	1396937530	00	0.00	N	5	-350
280	20231212	13420	13730	13740	13420	93551	1264420550	00	0.00	N	5	-110
281	20231211	13530	13010	13810	12980	276364	3712088590	00	0.00	N	2	580
282	20231208	12950	13060	13200	12900	93879	1220509620	00	0.00	N	5	-10
283	20231207	12960	13410	13410	12920	143043	1874986810	00	0.00	N	5	-460
284	20231206	13420	13350	13520	13170	119794	1598744290	00	0.00	N	2	160
285	20231205	13260	13750	14110	13150	295082	3980996510	00	0.00	N	5	-640
286	20231204	13900	14900	14930	13870	278548	3980251090	00	0.00	N	5	-890
287	20231201	14790	14670	15230	14490	462182	6914843960	00	0.00	N	2	210
288	20231130	14580	14540	14810	14310	218149	3173936810	00	0.00	N	2	50
289	20231129	14530	14740	14930	14240	197266	2874615490	00	0.00	N	5	-150
290	20231128	14680	14780	15000	14550	171993	2521910380	00	0.00	N	5	-130
291	20231127	14810	15000	15200	14670	332245	4969244650	00	0.00	N	2	210
292	20231124	14600	14820	15090	14450	222346	3284022600	00	0.00	N	5	-320
293	20231123	14920	14410	15100	14370	518614	7702516610	00	0.00	N	2	640
294	20231122	14280	14420	14710	14230	146459	2112670550	00	0.00	N	5	-100
295	20231121	14380	14210	14550	14000	187039	2668085170	00	0.00	N	2	150
296	20231120	14230	14290	14380	13900	263777	3744826280	00	0.00	N	5	-320
297	20231117	14550	14750	14830	14310	262735	3814251650	00	0.00	N	5	-230
298	20231116	14780	14900	15070	14550	293108	4338686280	00	0.00	N	5	-110
299	20231115	14890	14770	15110	14360	683100	10136741600	00	0.00	N	2	290
300	20231114	14600	13820	14950	13600	1111549	16106686440	00	0.00	N	2	880
301	20231113	13720	14000	15330	13600	1737402	25194983720	00	0.00	N	2	360
302	20231110	13360	13320	13690	12880	231918	3056930000	00	0.00	N	5	-70
303	20231109	13430	14030	14490	13420	518274	7145698550	00	0.00	N	5	-760
304	20231108	14190	13430	14700	12820	1064522	14964762890	00	0.00	N	2	880
305	20231107	13310	13300	13660	13040	273114	3642638090	00	0.00	N	3	0
306	20231106	13310	13200	13360	12800	270289	3566666780	00	0.00	N	2	80
307	20231103	13230	12480	13350	12250	566402	7322876150	00	0.00	N	2	960
308	20231102	12270	12270	12310	12050	182230	2224051790	00	0.00	N	2	250
309	20231101	12020	11960	12450	11930	145052	1766396010	00	0.00	N	2	60
310	20231031	11960	12140	12560	11620	297852	3611077180	00	0.00	N	2	210
311	20231030	11750	11690	11880	11410	171831	2006566940	00	0.00	N	2	420
312	20231027	11330	11220	11750	10940	129959	1469609100	00	0.00	N	2	160
313	20231026	11170	11120	11500	11060	149928	1682277000	00	0.00	N	5	-400
314	20231025	11570	11600	11830	11420	156221	1821539560	00	0.00	N	2	40
315	20231024	11530	11300	11620	10790	258221	2894764670	00	0.00	N	2	330
316	20231023	11200	11200	11670	11150	218408	2474144160	00	0.00	N	5	-200
317	20231020	11400	12080	12240	11300	413709	4794604220	00	0.00	N	5	-850
318	20231019	12250	12970	13100	12160	212279	2656312120	00	0.00	N	5	-900
319	20231018	13150	13440	13760	13060	134434	1795511040	00	0.00	N	5	-400
320	20231017	13550	13570	14900	13550	455492	6409659190	00	0.00	N	2	30
321	20231016	13520	13700	13840	13410	107042	1455561890	00	0.00	N	5	-370
322	20231013	13890	14060	14080	13690	97340	1345164060	00	0.00	N	5	-130
323	20231012	14020	14300	14330	13840	161947	2267678680	00	0.00	N	5	-240
324	20231011	14260	14730	14800	14030	221866	3190025950	00	0.00	N	5	-190
325	20231010	14450	14350	15000	14290	337550	4939119130	00	0.00	N	2	160
326	20231006	14290	13230	14460	13230	262625	3700516110	00	0.00	N	2	790
327	20231005	13500	13920	14300	13420	257330	3553779930	00	0.00	N	5	-280
328	20231004	13780	14280	14500	13700	210207	2954578290	00	0.00	N	5	-740
329	20230927	14520	13000	15180	13000	740455	10654548350	00	0.00	N	2	1350
330	20230926	13170	13410	13840	13170	316225	4267160570	00	0.00	N	5	-310
331	20230925	13480	14080	14700	13390	397369	5495157220	00	0.00	N	5	-970
332	20230922	14450	15550	15590	14190	730510	10741825820	00	0.00	N	5	-1320
333	20230921	15770	15680	16390	15380	1165100	18579529370	00	0.00	N	5	-10
334	20230920	15780	15750	16480	15130	1349038	21536635120	00	0.00	N	2	280
335	20230919	15500	15600	16610	14640	2246443	35363889740	00	0.00	N	2	20
336	20230918	15480	15400	16670	14900	4550372	71907841040	00	0.00	N	2	780
337	20230915	14700	14590	15550	14250	1200544	17847831710	00	0.00	N	2	350
338	20230914	14350	13720	14760	13720	997385	14283871470	00	0.00	N	2	840
339	20230913	13510	14290	14630	13430	521171	7170006060	00	0.00	N	5	-660
340	20230912	14170	13530	15080	13400	2449951	35403710860	00	0.00	N	2	770
341	20230911	13400	12700	14530	12670	2165765	30106949660	00	0.00	N	2	790
342	20230908	12610	12890	12950	12550	93467	1183616340	00	0.00	N	5	-190
343	20230907	12800	13210	13260	12700	144291	1861733700	00	0.00	N	5	-410
344	20230906	13210	12910	13450	12820	224375	2965001020	00	0.00	N	2	300
345	20230905	12910	12860	13130	12750	85417	1099578700	00	0.00	N	5	-140
346	20230904	13050	12890	13220	12690	179800	2337029650	00	0.00	N	2	230
347	20230901	12820	13030	13170	12630	183219	2357937120	00	0.00	N	5	-210
348	20230831	13030	12950	13250	12900	225594	2945022140	00	0.00	N	2	130
349	20230830	12900	12640	12980	12570	185609	2372423110	00	0.00	N	2	210
350	20230829	12690	12590	12800	12390	166011	2096618710	00	0.00	N	2	90
351	20230828	12600	12300	12600	12230	185197	2309955360	00	0.00	N	2	380
352	20230825	12220	11690	12590	11680	221700	2718130740	00	0.00	N	2	320
353	20230824	11900	11620	12290	11550	191639	2291631120	00	0.00	N	2	400
354	20230823	11500	11100	11760	11100	98769	1135111320	00	0.00	N	2	350
355	20230822	11150	11240	11480	11150	35753	401213180	00	0.00	N	5	-220
356	20230821	11370	11240	11430	11200	38742	438797040	00	0.00	N	2	130
357	20230818	11240	11110	11310	11090	50551	564934430	00	0.00	N	5	-90
358	20230817	11330	11250	11480	11030	59759	674084570	00	0.00	N	2	80
359	20230816	11250	11600	11610	11100	102315	1150226820	00	0.00	N	5	-550
360	20230814	11800	12000	12270	11730	89727	1072104310	00	0.00	N	5	-110
361	20230811	11910	11820	11990	11710	51066	606577700	00	0.00	N	2	150
362	20230810	11760	12000	12000	11710	56787	669061500	00	0.00	N	5	-300
363	20230809	12060	11700	12070	11680	80864	969345220	00	0.00	N	2	350
364	20230808	11710	11800	11980	11560	66439	778667340	00	0.00	N	5	-220
365	20230807	11930	12000	12040	11700	51732	615766960	00	0.00	N	5	-40
366	20230804	11970	11800	11970	11600	50529	596044170	00	0.00	N	2	20
367	20230803	11950	12000	12010	11640	69212	818073720	00	0.00	N	5	-80
368	20230802	12030	12400	12400	11810	104255	1257941750	00	0.00	N	5	-360
369	20230801	12390	12160	12440	12090	124760	1529898160	00	0.00	N	2	260
370	20230731	12130	11930	12230	11580	113629	1364987870	00	0.00	N	2	200
371	20230728	11930	11730	12150	11460	169898	2004673730	00	0.00	N	2	200
372	20230727	11730	10620	12000	10620	227456	2639478800	00	0.00	N	2	930
373	20230726	10800	11560	11640	10710	242719	2673471500	00	0.00	N	5	-800
374	20230725	11600	11660	12030	11600	107108	1262843960	00	0.00	N	5	-240
375	20230724	11840	12140	12200	11790	146408	1739947480	00	0.00	N	5	-370
376	20230721	12210	12150	12410	12030	87376	1066634330	00	0.00	N	5	-10
377	20230720	12220	12080	12320	12030	78931	956455820	00	0.00	N	5	-10
378	20230719	12230	12290	12370	12050	82382	1001596360	00	0.00	N	5	-60
379	20230718	12290	12780	12800	12200	106334	1317845090	00	0.00	N	5	-320
380	20230717	12610	12800	12820	12500	90459	1139863220	00	0.00	N	5	-110
381	20230714	12720	13100	13190	12670	83164	1063104050	00	0.00	N	5	-380
382	20230713	13100	13000	13240	12920	79554	1041142960	00	0.00	N	2	50
383	20230712	13050	13060	13420	12800	107158	1401379820	00	0.00	N	5	-10
384	20230711	13060	13220	13220	12600	143616	1849018870	00	0.00	N	2	600
385	20230710	12460	12290	12650	12210	83735	1042143490	00	0.00	N	5	-40
386	20230707	12500	12450	12860	12370	84191	1057772620	00	0.00	N	5	-100
387	20230706	12600	12900	13100	12560	133123	1698073210	00	0.00	N	5	-440
388	20230705	13040	13450	13590	12980	102560	1352894850	00	0.00	N	5	-410
389	20230704	13450	13250	13560	13250	74372	999169390	00	0.00	N	2	70
390	20230703	13380	13130	13440	13130	75139	1001850390	00	0.00	N	2	300
391	20230630	13080	12950	13280	12930	105729	1382009800	00	0.00	N	2	70
392	20230629	13010	13180	13390	12960	104033	1362552960	00	0.00	N	5	-240
393	20230628	13250	13300	13890	13250	211553	2857959580	00	0.00	N	5	-40
394	20230627	13290	13450	13520	13200	86537	1152060840	00	0.00	N	5	-160
395	20230626	13450	13480	13610	13200	66606	893704290	00	0.00	N	5	-30
396	20230623	13480	13650	13790	13400	98170	1326085180	00	0.00	N	5	-200
397	20230622	13680	13750	13930	13650	70371	968292750	00	0.00	N	5	-120
398	20230621	13800	14270	14400	13800	132213	1845654940	00	0.00	N	5	-250
399	20230620	14050	14230	14300	14000	85910	1207867610	00	0.00	N	5	-250
400	20230619	14300	14130	14570	14010	169461	2427332800	00	0.00	N	2	190
401	20230616	14110	14090	14340	14050	131555	1868081270	00	0.00	N	2	110
402	20230615	14000	13750	14140	13740	147842	2062759610	00	0.00	N	2	300
403	20230614	13700	14250	14250	13670	226434	3134345990	00	0.00	N	5	-550
404	20230613	14250	14300	14480	14230	105007	1505587310	00	0.00	N	5	-90
405	20230612	14340	14320	14570	14280	90400	1304015870	00	0.00	N	2	80
406	20230609	14260	14120	14380	14110	122429	1747058160	00	0.00	N	2	170
407	20230608	14090	14300	14500	14070	180220	2561169030	00	0.00	N	5	-420
408	20230607	14510	14860	14870	14510	147080	2147601690	00	0.00	N	5	-190
409	20230605	14700	14370	14840	14370	192090	2818573700	00	0.00	N	2	230
410	20230602	14470	14350	14500	14300	180884	2607691200	00	0.00	N	2	180
411	20230601	14290	14460	14600	14240	195129	2799160900	00	0.00	N	5	-210
412	20230531	14500	14600	14800	14400	270901	3942828730	00	0.00	N	5	-50
413	20230530	14550	15000	15120	14300	517489	7528445860	00	0.00	N	5	-570
414	20230526	15120	16880	17180	15100	1095875	17573431800	00	0.00	N	5	-1530
415	20230525	16650	16470	17090	16280	520184	8682288780	00	0.00	N	5	-110
416	20230524	16760	17300	17650	16650	844439	14332757790	00	0.00	N	5	-680
417	20230523	17440	18360	18420	17370	793284	14028285750	00	0.00	N	5	-560
418	20230522	18000	18190	18600	17510	775164	14022082890	00	0.00	N	2	60
419	20230519	17940	17840	17970	17500	269854	4799755740	00	0.00	N	2	290
420	20230518	17650	17350	17770	17300	238606	4191152980	00	0.00	N	2	460
421	20230517	17190	16220	17190	16170	289969	4888225400	00	0.00	N	2	820
422	20230516	16370	17010	17250	16170	355914	5851526090	00	0.00	N	5	-640
423	20230515	17010	17410	17580	16860	223388	3823884410	00	0.00	N	5	-780
424	20230512	17790	18140	18180	17790	121528	2174975520	00	0.00	N	5	-350
425	20230511	18140	18090	18360	17930	197243	3585987800	00	0.00	N	2	50
426	20230510	18090	18320	18440	17960	169261	3083542680	00	0.00	N	5	-220
427	20230509	18310	17800	18400	17530	250433	4487612080	00	0.00	N	2	350
428	20230508	17960	17550	18140	17400	371132	6638151810	00	0.00	N	2	790
429	20230504	17170	17330	17490	17060	122555	2102410100	00	0.00	N	5	-110
430	20230503	17280	17110	17730	17070	169042	2954837810	00	0.00	N	5	-30
431	20230502	17310	16890	17920	16890	290123	5058296020	00	0.00	N	2	420
432	20230428	16890	17780	17800	16890	383763	6592001620	00	0.00	N	5	-980
433	20230427	17870	17690	17930	16800	458280	7895999100	00	0.00	N	2	180
434	20230426	17690	19520	20050	17690	1699979	32439704220	00	0.00	N	5	-960
435	20230425	18650	18500	18860	17900	1159055	21437290250	00	0.00	N	2	720
436	20230424	17930	17560	18170	17530	382704	6857520020	00	0.00	N	2	50
437	20230421	17880	18250	18700	17410	826611	14795616710	00	0.00	N	5	-950
438	20230420	18830	20200	20600	18710	994344	19448230200	00	0.00	N	5	-1570
439	20230419	20400	20900	20950	20200	309640	6329250950	00	0.00	N	5	-500
440	20230418	20900	20650	21400	20050	628177	12837765350	00	0.00	N	5	-150
441	20230417	21050	20800	21450	20450	1093171	22958545550	00	0.00	N	2	1000
442	20230414	20050	20450	20900	20000	489425	9966176990	00	0.00	N	5	-150
443	20230413	20200	19960	20400	19350	399829	8024602450	00	0.00	N	2	240
444	20230412	19960	21800	21850	19960	969585	20068004520	00	0.00	N	5	-1890
445	20230411	21850	22050	22100	20850	736149	15853473050	00	0.00	N	2	150
446	20230410	21700	21300	22100	20600	941176	20221010850	00	0.00	N	2	400
447	20230407	21300	21000	21400	19800	966863	19826228800	00	0.00	N	2	450
448	20230406	20850	22300	22450	20850	877435	19037520050	00	0.00	N	5	-1300
449	20230405	22150	21600	22450	21300	1027697	22521623150	00	0.00	N	2	350
450	20230404	21800	22150	22600	21600	1420422	31355980950	00	0.00	N	2	150
451	20230403	21650	21950	22150	21400	780056	17009760600	00	0.00	N	5	-100
452	20230331	21750	21800	23100	21300	2140330	47503347350	00	0.00	N	2	50
453	20230330	21700	22350	22600	21550	1297983	28517901750	00	0.00	N	5	-650
454	20230329	22350	24500	24750	22000	4045443	92506625050	00	0.00	N	5	-3450
455	20230328	25800	23100	26600	22900	8134274	203491858350	00	0.00	N	2	3050
456	20230327	22750	22450	23100	22400	796190	18113067050	00	0.00	N	2	50
457	20230324	22700	22900	25100	22400	3684229	87736974900	00	0.00	N	2	200
458	20230323	22500	23550	24300	21200	1824604	42194554400	00	0.00	N	5	-1200
459	20230322	23700	23650	24200	22100	1628265	37976572000	00	0.00	N	2	100
460	20230321	23600	23250	24050	22650	2243787	52544730850	00	0.00	N	2	350
461	20230320	23250	21150	25350	21050	7474711	177953086200	00	0.00	N	2	1750
462	20230317	21500	18590	21950	18580	6844089	140962031010	00	0.00	N	2	3820
463	20230316	17680	17070	18400	16810	1067522	19027567420	00	0.00	N	2	380
464	20230315	17300	17210	17760	16900	527076	9130932040	00	0.00	N	2	500
465	20230314	16800	17800	18070	16750	662664	11362839940	00	0.00	N	5	-1150
466	20230313	17950	17350	18080	17280	688750	12164202560	00	0.00	N	2	150
467	20230310	17800	18250	18510	17690	824034	14876447980	00	0.00	N	5	-960
468	20230309	18760	19500	19510	18610	694376	13168192770	00	0.00	N	5	-530
469	20230308	19290	20000	20350	19040	1307170	25510707240	00	0.00	N	5	-1310
470	20230307	20600	21100	22000	20050	1505028	31804568800	00	0.00	N	5	-650
471	20230306	21250	20750	22100	19850	1695342	35958384090	00	0.00	N	2	650
472	20230303	20600	21100	21600	20400	979353	20575603600	00	0.00	N	5	-50
473	20230302	20650	22150	22650	20350	1608996	34230540000	00	0.00	N	5	-1450
474	20230228	22100	22250	23250	21500	2349154	52086621700	00	0.00	N	5	-150
475	20230227	22250	20300	23500	19990	8963633	196828914660	00	0.00	N	2	2260
476	20230224	19990	20050	21450	19540	2921849	59226903390	00	0.00	N	5	-310
477	20230223	20300	18750	20650	18300	6775836	133940835840	00	0.00	N	2	1670
478	20230222	18630	18400	19140	18130	1493003	27831364890	00	0.00	N	5	-120
479	20230221	18750	17550	19970	17450	10340419	198794477480	00	0.00	N	2	1400
480	20230220	17350	17020	18510	16970	2584928	46297705650	00	0.00	N	2	330
481	20230217	17020	16440	17020	15710	1128033	18393469780	00	0.00	N	2	150
482	20230216	16870	16880	17300	15670	2570581	42809899480	00	0.00	N	2	240
483	20230215	16630	17300	17470	16570	505937	8562937080	00	0.00	N	5	-670
484	20230214	17300	17490	17700	17300	494513	8629687890	00	0.00	N	5	-110
485	20230213	17410	17330	17410	16830	700505	11986796470	00	0.00	N	2	140
486	20230210	17270	16350	20350	16350	20833832	386438530200	00	0.00	N	2	880
487	20230209	16390	16150	17600	16100	3086299	51911991330	00	0.00	N	2	20
488	20230208	16370	16400	16790	15900	1632421	26800569290	00	0.00	N	5	-30
489	20230207	16400	16010	16630	15810	3384694	55127782680	00	0.00	N	2	760
490	20230206	15640	15970	16800	15050	7315807	117801929080	00	0.00	N	2	120
491	20230203	15520	15580	15740	14990	2444127	37655484710	00	0.00	N	5	-230
492	20230202	15750	15160	17430	15160	10543405	170664733200	00	0.00	N	2	930
493	20230201	14820	11430	14820	11410	9587341	130251690760	00	0.00	N	1	3420
494	20230131	11400	10930	11580	10930	455024	5171679430	00	0.00	N	2	310
495	20230130	11090	11400	11750	10940	815781	9237111910	00	0.00	N	5	-40
496	20230127	11130	11000	11190	10820	370999	4081863130	00	0.00	N	2	190
497	20230126	10940	10480	11000	10420	464157	5022975430	00	0.00	N	2	470
498	20230125	10470	10600	10690	10400	156141	1635314710	00	0.00	N	5	-130
499	20230120	10600	10100	10850	10000	423666	4429132650	00	0.00	N	2	500
500	20230119	10100	10100	10400	10050	105835	1075678100	00	0.00	N	5	-150
501	20230118	10250	10150	10300	10000	109293	1108066700	00	0.00	N	2	50
502	20230117	10200	10400	10550	10150	119748	1235313050	00	0.00	N	5	-200
503	20230116	10400	10650	10650	10350	126667	1326684200	00	0.00	N	5	-150
504	20230113	10550	10000	10700	9980	726279	7604416710	00	0.00	N	2	570
505	20230112	9980	10250	10250	9930	85407	855852350	00	0.00	N	5	-170
506	20230111	10150	9810	10200	9810	113864	1141437100	00	0.00	N	2	350
507	20230110	9800	9730	9910	9730	74541	732566190	00	0.00	N	2	60
508	20230109	9740	9530	9850	9530	66969	650883200	00	0.00	N	2	230
509	20230106	9510	9430	9740	9320	118874	1135369800	00	0.00	N	2	80
510	20230105	9430	9630	9800	9310	93608	886409030	00	0.00	N	5	-260
511	20230104	9690	9500	9730	9410	56491	542172760	00	0.00	N	2	190
512	20230103	9500	9700	9790	9190	160321	1510870170	00	0.00	N	5	-220
513	20230102	9720	10300	10300	9720	110302	1097950060	00	0.00	N	5	-330
514	20221229	10050	10000	10250	9930	126978	1278340670	00	0.00	N	2	100
515	20221228	9950	9660	10100	9660	223368	2214819300	02	0.00	N	2	220
516	20221227	9730	9590	9930	9590	119676	1168875640	00	0.00	N	2	100
517	20221226	9630	9750	9900	9590	117607	1146302420	00	0.00	N	5	-220
518	20221223	9850	10400	10400	9810	287443	2885362350	00	0.00	N	5	-800
519	20221222	10650	11150	11150	10550	242381	2618075600	00	0.00	N	5	-550
520	20221221	11200	11100	11300	10850	261583	2908593800	00	0.00	N	2	50
521	20221220	11150	10600	11150	10550	257631	2820024550	00	0.00	N	2	350
522	20221219	10800	10500	10950	10500	155867	1679529150	00	0.00	N	2	200
523	20221216	10600	10400	10700	10300	100137	1049978500	00	0.00	N	5	-50
524	20221215	10650	10850	10950	10650	108656	1166292600	00	0.00	N	5	-300
525	20221214	10950	10900	11100	10750	139733	1525434700	00	0.00	N	3	0
526	20221213	10950	10700	11100	10600	228108	2490028100	00	0.00	N	2	350
527	20221212	10600	10850	11200	10600	252251	2737420600	00	0.00	N	5	-450
528	20221209	11050	11100	11250	10950	247300	2745905200	00	0.00	N	2	200
529	20221208	10850	10750	11100	10600	179730	1944566700	00	0.00	N	2	100
530	20221207	10750	10500	11100	10450	241538	2617701250	00	0.00	N	2	100
531	20221206	10650	10900	11000	10550	211514	2281460650	00	0.00	N	5	-450
532	20221205	11100	11350	11550	11100	388351	4397455550	00	0.00	N	5	-100
533	20221202	11200	11250	11300	10950	339017	3762382800	00	0.00	N	5	-150
534	20221201	11350	11400	11800	11250	780790	9014547200	00	0.00	N	3	0
535	20221130	11350	11550	11900	11250	806252	9337622250	00	0.00	N	5	-300
536	20221129	11650	10450	12450	10300	6059451	71589212200	00	0.00	N	2	1050
537	20221128	10600	10900	11450	10400	3291674	36060573550	00	0.00	N	2	870
538	20221125	9730	10000	10050	9680	157691	1545972980	00	0.00	N	5	-180
539	20221124	9910	9700	9960	9600	280881	2747476200	00	0.00	N	2	260
540	20221123	9650	9280	10500	9240	1423196	14185915940	00	0.00	N	2	440
541	20221122	9210	9400	9480	9160	89160	824725780	00	0.00	N	5	-200
542	20221121	9410	9280	9550	9200	110156	1036076790	00	0.00	N	2	190
543	20221118	9220	9380	9440	9180	69594	647235330	00	0.00	N	5	-160
544	20221117	9380	9750	9750	9370	148178	1404007250	00	0.00	N	5	-380
545	20221116	9760	9610	9770	9480	152933	1474940120	00	0.00	N	2	170
546	20221115	9590	9380	9600	9370	127042	1208485950	00	0.00	N	2	210
547	20221114	9380	9420	9440	9300	73611	689122180	00	0.00	N	3	0
548	20221111	9380	9240	9650	9190	312812	2942171090	00	0.00	N	2	350
549	20221110	9030	9120	9120	8970	66335	599867160	00	0.00	N	5	-150
550	20221109	9180	9210	9280	9130	72932	669838380	00	0.00	N	2	10
551	20221108	9170	8960	9210	8960	73661	674342580	00	0.00	N	2	230
552	20221107	8940	9050	9190	8930	37867	342064770	00	0.00	N	2	40
553	20221104	8900	8870	8940	8810	32002	283814550	00	0.00	N	5	-20
554	20221103	8920	8780	8970	8710	31972	283708520	00	0.00	N	5	-30
555	20221102	8950	9120	9120	8910	55970	503128440	00	0.00	N	5	-130
556	20221101	9080	9000	9180	8900	69581	632708090	00	0.00	N	2	80
557	20221031	9000	8920	9060	8860	61321	550986270	00	0.00	N	2	200
558	20221028	8800	8990	9020	8800	61006	541235580	00	0.00	N	5	-200
559	20221027	9000	8640	9010	8640	121258	1080485150	00	0.00	N	2	340
560	20221026	8660	8680	8730	8460	96953	836760290	00	0.00	N	2	40
561	20221025	8620	8740	8870	8620	60974	533197640	00	0.00	N	5	-100
562	20221024	8720	8610	8830	8610	77029	673430870	00	0.00	N	2	160
563	20221021	8560	8520	8670	8300	56746	483196060	00	0.00	N	5	-50
564	20221020	8610	8710	8960	8540	60695	528224710	00	0.00	N	5	-180
565	20221019	8790	8940	8990	8720	60024	533781300	00	0.00	N	5	-110
566	20221018	8900	9060	9100	8790	87902	785744770	00	0.00	N	2	40
567	20221017	8860	8410	8910	8260	146267	1280491440	00	0.00	N	2	350
568	20221014	8510	8330	8670	8070	203251	1719983380	00	0.00	N	2	300
569	20221013	8210	8560	8570	8210	122470	1022232430	00	0.00	N	5	-440
570	20221012	8650	8480	8760	8360	181820	1564611370	00	0.00	N	2	170
571	20221011	8480	8900	8930	8480	176406	1519281430	00	0.00	N	5	-640
572	20221007	9120	9310	9370	9070	183516	1686075480	00	0.00	N	5	-290
573	20221006	9410	8640	10250	8640	1869481	17904104720	00	0.00	N	2	730
574	20221005	8680	9040	9070	8400	203585	1764054600	00	0.00	N	5	-260
575	20221004	8940	8800	9030	8700	169463	1506626730	00	0.00	N	2	240
576	20220930	8700	8080	9940	8080	1060612	9751430940	00	0.00	N	2	370
577	20220929	8330	8430	8650	8330	75344	639157380	00	0.00	N	5	-70
578	20220928	8400	8780	8970	8300	140089	1207026850	00	0.00	N	5	-400
579	20220927	8800	8680	9030	8570	121136	1060229700	00	0.00	N	2	80
580	20220926	8720	9100	9270	8690	190749	1700441770	00	0.00	N	5	-660
581	20220923	9380	9610	9770	9350	129000	1233724990	00	0.00	N	5	-280
582	20220922	9660	9900	9930	9610	213465	2072708230	00	0.00	N	5	-390
583	20220921	10050	10450	10600	10000	253806	2581904840	00	0.00	N	5	-450
584	20220920	10500	9730	11450	9730	1241102	13350459350	00	0.00	N	2	820
585	20220919	9680	9900	10950	9680	825460	8495028320	00	0.00	N	5	-320
586	20220916	10000	10100	10250	9960	81436	819183080	00	0.00	N	5	-250
587	20220915	10250	10250	10350	10150	34746	355755800	00	0.00	N	3	0
588	20220914	10250	10000	10300	10000	68947	700086850	00	0.00	N	5	-250
589	20220913	10500	10350	10500	10300	50795	528093650	00	0.00	N	2	200
590	20220908	10300	10300	10500	10250	46428	479335700	00	0.00	N	3	0
591	20220907	10300	10600	10650	10250	58423	604800250	00	0.00	N	5	-350
592	20220906	10650	10550	10700	10450	48643	514610850	00	0.00	N	2	150
593	20220905	10500	10700	10800	10400	139970	1480637450	00	0.00	N	5	-400
594	20220902	10900	11000	11150	10800	87441	958885750	00	0.00	N	5	-100
595	20220901	11000	11450	11450	10950	141758	1583268650	00	0.00	N	5	-500
596	20220831	11500	11300	11800	11200	141860	1624056100	00	0.00	N	2	50
597	20220830	11450	11400	11600	11250	79805	909669700	00	0.00	N	2	50
598	20220829	11400	11100	11500	11100	143006	1620051900	00	0.00	N	5	-300
599	20220826	11700	11800	11900	11600	94061	1104823000	00	0.00	N	5	-50
600	20220825	11750	11850	12000	11650	150503	1778304750	00	0.00	N	3	0
601	20220824	11750	11250	11850	11250	167854	1959071300	00	0.00	N	2	400
602	20220823	11350	11150	11500	11100	126509	1430531000	00	0.00	N	3	0
603	20220822	11350	11600	11600	11300	96190	1100437400	00	0.00	N	5	-350
604	20220819	11700	12150	12150	11700	134979	1598189100	00	0.00	N	5	-350
605	20220818	12050	11600	12250	11450	232842	2764388800	00	0.00	N	2	350
606	20220817	11700	11850	12150	11650	161597	1906501400	00	0.00	N	5	-150
607	20220816	11850	11850	11950	11700	130764	1543373300	00	0.00	N	2	50
608	20220812	11800	11750	11850	11650	107413	1261998750	00	0.00	N	2	50
609	20220811	11750	11850	11900	11700	117534	1384478950	00	0.00	N	2	50
610	20220810	11700	11800	11950	11600	149381	1756951200	00	0.00	N	5	-200
611	20220809	11900	12050	12150	11900	215222	2579933000	00	0.00	N	5	-150
612	20220808	12050	11750	12100	11400	346982	4106729150	00	0.00	N	2	250
613	20220805	11800	12200	12250	11650	655485	7794239650	00	0.00	N	5	-550
614	20220804	12350	12450	12600	11900	617487	7565652300	00	0.00	N	2	100
615	20220803	12250	12450	12450	11850	326219	3966612000	00	0.00	N	5	-150
616	20220802	12400	12850	12900	12300	426918	5362005450	00	0.00	N	5	-500
617	20220801	12900	12750	12950	12600	344597	4415777900	00	0.00	N	2	300
618	20220729	12600	12350	12750	12350	368109	4624105200	00	0.00	N	2	300
619	20220728	12300	12700	12700	12250	239932	2983691250	00	0.00	N	5	-200
620	20220727	12500	12200	12700	12150	251175	3122605900	00	0.00	N	2	350
621	20220726	12150	12200	12300	12000	143240	1735270250	00	0.00	N	5	-150
622	20220725	12300	12400	12450	12100	154884	1900059900	00	0.00	N	3	0
623	20220722	12300	11950	12400	11850	282653	3441156550	00	0.00	N	2	350
624	20220721	11950	11800	11950	11700	118391	1398688600	00	0.00	N	2	150
625	20220720	11800	12050	12100	11750	208221	2472705050	00	0.00	N	5	-50
626	20220719	11850	11550	12150	11400	519563	6157913650	00	0.00	N	2	350
627	20220718	11500	11350	11850	11250	285877	3288369600	00	0.00	N	2	400
628	20220715	11100	11050	11300	10850	147452	1634602200	00	0.00	N	2	50
629	20220714	11050	10800	11150	10750	136873	1506756100	00	0.00	N	2	200
630	20220713	10850	10800	11000	10500	203728	2198350500	00	0.00	N	5	-100
631	20220712	10950	11200	11550	10800	314326	3465557350	00	0.00	N	5	-500
632	20220711	11450	11500	11600	11250	135647	1551162850	00	0.00	N	5	-50
633	20220708	11500	11600	11700	11350	246201	2839091150	00	0.00	N	3	0
634	20220707	11500	11350	11650	11150	313180	3547447750	00	0.00	N	3	0
635	20220706	11500	11150	11700	11150	561794	6440557750	00	0.00	N	2	500
636	20220705	11000	10700	11050	10600	241496	2618553100	00	0.00	N	2	300
637	20220704	10700	11600	11600	10450	432772	4709547150	00	0.00	N	5	-700
638	20220701	11400	11450	11850	11250	384333	4423514100	00	0.00	N	5	-50
639	20220630	11450	11950	12150	11400	379734	4476997500	00	0.00	N	5	-350
640	20220629	11800	11550	11850	11450	229745	2678048600	00	0.00	N	2	50
641	20220628	11750	11500	11950	11450	404096	4728896150	00	0.00	N	2	150
642	20220627	11600	11250	11700	11200	590287	6775456600	00	0.00	N	2	350
643	20220624	11250	11350	11700	11150	880031	10001526950	00	0.00	N	5	-100
644	20220623	11350	12400	12750	11300	1136929	13586206000	00	0.00	N	5	-1250
645	20220622	12600	15750	15800	12500	2665173	37712323900	00	0.00	N	5	-4200
646	20220621	16800	16400	17650	15550	7636988	128073796600	00	0.00	N	2	500
647	20220620	16300	15350	16800	15050	5902114	94246633800	00	0.00	N	2	2450
648	20220617	13850	14250	14450	13350	1116148	15644337400	00	0.00	N	5	-1150
649	20220616	15000	15500	16000	14700	1237395	19073942950	00	0.00	N	5	-2150
650	20220615	17150	16400	17200	15800	1636320	27174050150	00	0.00	N	2	800
651	20220614	16350	15950	16350	15350	521809	8266817600	00	0.00	N	5	-50
652	20220613	16400	16900	17300	16000	627965	10313290200	00	0.00	N	5	-700
653	20220610	17100	16950	17400	16900	296224	5086946900	00	0.00	N	5	-150
654	20220609	17250	16950	17450	16750	429562	7351956800	00	0.00	N	2	250
655	20220608	17000	18050	18100	16650	725236	12373032750	00	0.00	N	5	-1000
656	20220607	18000	18200	18600	17900	827599	15145042200	00	0.00	N	5	-50
657	20220603	18050	18100	18150	17700	309340	5545414850	00	0.00	N	2	100
658	20220602	17950	17550	18000	17400	470357	8378361000	00	0.00	N	2	350
659	20220531	17600	17100	17700	16900	463576	8057088200	00	0.00	N	2	600
660	20220530	17000	17100	17300	16950	202054	3442470050	00	0.00	N	2	100
661	20220527	16900	17200	17250	16600	334099	5654073450	00	0.00	N	5	-50
662	20220526	16950	17950	18200	16700	790857	13849750600	00	0.00	N	5	-1100
663	20220525	18050	17800	18250	17500	817837	14634557600	00	0.00	N	2	250
664	20220524	17800	17450	17850	17350	540041	9516198550	00	0.00	N	2	200
665	20220523	17600	17000	18650	16600	2248826	39796491600	00	0.00	N	2	300
666	20220520	17300	17400	17450	16800	1426340	24811256850	00	0.00	N	5	-1200
667	20220519	18500	15700	18500	15400	1215791	20975021350	00	0.00	N	2	2350
668	20220518	16150	16000	16250	15650	222099	3558666850	00	0.00	N	2	250
669	20220517	15900	15650	16150	15550	207254	3301397150	00	0.00	N	2	400
670	20220516	15500	15800	15800	15400	97171	1512244600	00	0.00	N	2	50