KissMeData/045100/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250211	16600	16770	16830	16550	34603	574843440	00	0.00	N	5	-170
3	20250210	16770	16900	16950	16550	24082	403663360	00	0.00	N	5	-130
4	20250207	16900	16730	16930	16490	31151	523534000	00	0.00	N	2	300
5	20250206	16600	16290	16730	16210	36755	609244570	00	0.00	N	2	480
6	20250205	16120	15910	16340	15910	22027	356325010	00	0.00	N	2	240
7	20250204	15880	15900	16190	15840	26510	424507910	00	0.00	N	2	20
8	20250203	15860	16180	16400	15710	35461	562025050	00	0.00	N	5	-540
9	20250131	16400	16340	16470	16110	27001	438373320	00	0.00	N	5	-70
10	20250124	16470	16590	16590	16420	14591	240613450	00	0.00	N	5	-20
11	20250123	16490	16900	16900	16450	28339	469299840	00	0.00	N	5	-420
12	20250122	16910	16700	16940	16580	31953	535703450	00	0.00	N	2	360
13	20250121	16550	16510	16650	16490	18498	306467860	00	0.00	N	2	60
14	20250120	16490	16520	16650	16420	34476	569442940	00	0.00	N	5	-90
15	20250117	16580	16670	16750	16490	23437	389173120	00	0.00	N	5	-30
16	20250116	16610	16730	16830	16600	22579	376309700	00	0.00	N	5	-30
17	20250115	16640	16550	17110	16510	56166	944859500	00	0.00	N	2	140
18	20250114	16500	16420	16640	16410	11849	195284850	00	0.00	N	2	80
19	20250113	16420	16860	16860	16350	35170	579057990	00	0.00	N	5	-440
20	20250110	16860	17060	17060	16800	28000	473101390	00	0.00	N	5	-200
21	20250109	17060	17180	17230	16890	16069	272826050	00	0.00	N	5	-60
22	20250108	17120	16950	17160	16750	26706	453873180	00	0.00	N	2	170
23	20250107	16950	17270	17270	16950	20273	347429570	00	0.00	N	5	-220
24	20250106	17170	17170	17310	17080	44241	762110550	00	0.00	N	2	200
25	20250103	16970	16800	17130	16700	83550	1419535270	00	0.00	N	2	450
26	20250102	16520	16500	16660	16380	12337	203376910	00	0.00	N	5	-50
27	20241230	16570	16610	16880	16550	52181	875065770	00	0.00	N	2	100
28	20241227	16470	16430	16690	16360	19631	322740610	02	0.00	N	5	-470
29	20241226	16940	17110	17220	16940	46402	789405660	00	0.00	N	5	-160
30	20241224	17100	17240	17320	17000	15937	272498040	00	0.00	N	5	-140
31	20241223	17240	16620	17350	16620	60522	1039239090	00	0.00	N	2	770
32	20241220	16470	16800	16800	16370	43820	721720600	00	0.00	N	5	-330
33	20241219	16800	16790	16850	16610	15340	256613440	00	0.00	N	5	-140
34	20241218	16940	16900	17050	16830	11376	192174570	00	0.00	N	5	-100
35	20241217	17040	17090	17090	16910	8364	141996710	00	0.00	N	5	-50
36	20241216	17090	17050	17200	17040	13491	230560720	00	0.00	N	5	-10
37	20241213	17100	16450	17190	16450	60789	1030632560	00	0.00	N	2	700
38	20241212	16400	16320	16500	16260	24194	396429630	00	0.00	N	2	10
39	20241211	16390	16090	16420	16050	23353	380931350	00	0.00	N	2	300
40	20241210	16090	15410	16130	15410	21257	337987170	00	0.00	N	2	690
41	20241209	15400	15880	15880	15380	35667	552377660	00	0.00	N	5	-480
42	20241206	15880	15910	15950	15500	58005	916433710	00	0.00	N	5	-30
43	20241205	15910	16050	16200	15900	34264	547524250	00	0.00	N	5	-240
44	20241204	16150	16440	16550	15850	66656	1069830230	00	0.00	N	5	-460
45	20241203	16610	16350	16620	16260	81901	1351866480	00	0.00	N	2	460
46	20241202	16150	16300	16440	16090	29997	487047270	00	0.00	N	5	-120
47	20241129	16270	16720	16860	16270	45869	752067260	00	0.00	N	5	-440
48	20241128	16710	16970	17030	16690	27840	467482520	00	0.00	N	5	-260
49	20241127	16970	17260	17260	16950	18090	308574300	00	0.00	N	5	-230
50	20241126	17200	17040	17210	16830	37343	638023340	00	0.00	N	2	200
51	20241125	17000	16950	17020	16810	24571	416096310	00	0.00	N	2	190
52	20241122	16810	16890	16900	16700	26482	444501230	00	0.00	N	2	70
53	20241121	16740	16680	16880	16670	16038	269067330	00	0.00	N	2	40
54	20241120	16700	16730	16830	16600	17142	285519650	00	0.00	N	5	-30
55	20241119	16730	17150	17150	16690	31215	525000450	00	0.00	N	5	-260
56	20241118	16990	16850	17190	16810	66065	1127983760	00	0.00	N	2	390
57	20241115	16600	17000	17000	16200	48200	797154290	00	0.00	N	5	-290
58	20241114	16890	17010	17260	16710	32741	554657920	00	0.00	N	5	-160
59	20241113	17050	16850	17290	16850	107005	1833599580	00	0.00	N	2	300
60	20241112	16750	17040	17100	16700	36014	606882500	00	0.00	N	5	-290
61	20241111	17040	17250	17300	16950	21732	371082250	00	0.00	N	5	-130
62	20241108	17170	17290	17460	17050	20168	348011360	00	0.00	N	5	-120
63	20241107	17290	17120	17500	17080	43732	756984990	00	0.00	N	2	420
64	20241106	16870	17250	17250	16680	20372	344937220	00	0.00	N	5	-200
65	20241105	17070	17200	17200	17040	5913	101174800	00	0.00	N	5	-130
66	20241104	17200	16860	17280	16800	34366	589607550	00	0.00	N	2	470
67	20241101	16730	16900	16920	16710	10196	171246300	00	0.00	N	5	-310
68	20241031	17040	16920	17050	16800	10306	174807040	00	0.00	N	2	110
69	20241030	16930	16970	17080	16800	15409	260766320	00	0.00	N	2	10
70	20241029	16920	17070	17120	16870	9645	163326800	00	0.00	N	5	-200
71	20241028	17120	16520	17230	16520	40488	688288860	00	0.00	N	2	610
72	20241025	16510	16660	16720	16510	14239	235864420	00	0.00	N	5	-150
73	20241024	16660	16810	16820	16640	10377	173073890	00	0.00	N	5	-180
74	20241023	16840	16760	16920	16650	12599	210977910	00	0.00	N	2	50
75	20241022	16790	16970	16970	16610	27533	461648000	00	0.00	N	5	-180
76	20241021	16970	17150	17150	16850	11358	192333580	00	0.00	N	2	20
77	20241018	16950	17110	17180	16850	15910	269638490	00	0.00	N	5	-150
78	20241017	17100	17030	17220	16920	31307	535684590	00	0.00	N	2	130
79	20241016	16970	17120	17130	16830	36083	609547550	00	0.00	N	5	-200
80	20241015	17170	17360	17370	17050	40752	700333950	00	0.00	N	5	-190
81	20241014	17360	17420	17480	17240	15933	276308710	00	0.00	N	5	-60
82	20241011	17420	17600	17830	17290	26799	468333480	00	0.00	N	5	-70
83	20241010	17490	17430	17640	17300	20216	353379060	00	0.00	N	2	250
84	20241008	17240	17520	17520	17230	24720	427809740	00	0.00	N	5	-280
85	20241007	17520	17370	17540	17350	15675	273736470	00	0.00	N	2	150
86	20241004	17370	17450	17580	17310	18231	317960380	00	0.00	N	5	-80
87	20241002	17450	17560	17620	17330	31272	546367320	00	0.00	N	5	-310
88	20240930	17760	18040	18060	17600	33025	586641350	00	0.00	N	5	-290
89	20240927	18050	18300	18360	18010	20797	376959510	00	0.00	N	5	-250
90	20240926	18300	18000	18410	18000	34314	628297100	00	0.00	N	2	360
91	20240925	17940	18170	18290	17940	21621	391346310	00	0.00	N	5	-230
92	20240924	18170	18180	18310	18060	12846	233320600	00	0.00	N	5	-20
93	20240923	18190	18240	18360	18090	20780	378944000	00	0.00	N	5	-60
94	20240920	18250	18350	18500	18240	42553	781116900	00	0.00	N	2	80
95	20240919	18170	17860	18170	17650	45572	818424230	00	0.00	N	2	310
96	20240913	17860	18180	18180	17780	17306	310002050	00	0.00	N	5	-380
97	20240912	18240	17380	18240	17380	62642	1127608600	00	0.00	N	2	960
98	20240911	17280	17620	17630	17200	17068	296933020	00	0.00	N	5	-260
99	20240910	17540	17320	17650	17170	32931	576227250	00	0.00	N	2	210
100	20240909	17330	16810	17500	16730	43864	751988810	00	0.00	N	2	370
101	20240906	16960	17030	17170	16930	30932	525530910	00	0.00	N	5	-190
102	20240905	17150	17210	17430	17000	22171	379351670	00	0.00	N	5	-60
103	20240904	17210	17470	17470	17120	33638	580098580	00	0.00	N	5	-630
104	20240903	17840	18120	18120	17810	23310	418700450	00	0.00	N	5	-270
105	20240902	18110	18660	18660	18080	25789	469999210	00	0.00	N	5	-510
106	20240830	18620	17720	18640	17720	137737	2545246640	00	0.00	N	2	920
107	20240829	17700	17300	17740	17260	31098	546771040	00	0.00	N	2	180
108	20240828	17520	17820	17890	17440	27194	476328330	00	0.00	N	5	-300
109	20240827	17820	17730	17860	17580	17872	316451640	00	0.00	N	2	90
110	20240826	17730	18150	18150	17560	32738	580679320	00	0.00	N	5	-370
111	20240823	18100	18000	18130	17910	26015	468106650	00	0.00	N	5	-50
112	20240822	18150	18490	18500	18090	20169	367395350	00	0.00	N	5	-340
113	20240821	18490	18490	18560	18340	16315	300362080	00	0.00	N	5	-30
114	20240820	18520	18210	18550	18210	42372	781216500	00	0.00	N	2	430
115	20240819	18090	18470	18500	18000	36153	655038640	00	0.00	N	5	-380
116	20240816	18470	18250	18520	18230	61437	1128500300	00	0.00	N	2	270
117	20240814	18200	18050	18320	17950	47350	858399840	00	0.00	N	2	350
118	20240813	17850	17840	17960	17730	14306	254670710	00	0.00	N	2	20
119	20240812	17830	17940	18000	17800	17098	305306180	00	0.00	N	2	30
120	20240809	17800	17800	18040	17750	43205	773032690	00	0.00	N	2	180
121	20240808	17620	17200	17710	17100	38596	673060380	00	0.00	N	2	260
122	20240807	17360	17500	17720	17360	48244	845674020	00	0.00	N	5	-230
123	20240806	17590	16760	17700	16760	64947	1130845570	00	0.00	N	2	850
124	20240805	16740	17500	17500	16390	189262	3223857860	00	0.00	N	5	-1030
125	20240802	17770	18300	18390	17670	58903	1055436480	00	0.00	N	5	-870
126	20240801	18640	18610	19160	18600	48126	903313370	00	0.00	N	2	120
127	20240731	18520	17720	18580	17500	97467	1778817580	00	0.00	N	2	800
128	20240730	17720	18370	18370	17650	72035	1284127350	00	0.00	N	5	-660
129	20240729	18380	18040	18390	17990	41012	747739800	00	0.00	N	2	420
130	20240726	17960	17830	18110	17800	48179	863591000	00	0.00	N	2	60
131	20240725	17900	18000	18160	17640	52548	941325120	00	0.00	N	5	-330
132	20240724	18230	18140	18310	18110	60944	1108138710	00	0.00	N	2	10
133	20240723	18220	18100	18350	18100	37945	690232930	00	0.00	N	2	120
134	20240722	18100	18620	18740	17990	76428	1387326110	00	0.00	N	5	-500
135	20240719	18600	18590	18770	18420	35923	666903470	00	0.00	N	2	70
136	20240718	18530	18790	18790	18330	89197	1645669200	00	0.00	N	5	-260
137	20240717	18790	18810	19190	18580	52345	982056120	00	0.00	N	5	-10
138	20240716	18800	19140	19140	18800	60819	1149368930	00	0.00	N	5	-340
139	20240715	19140	19070	19220	19070	27335	523756760	00	0.00	N	2	80
140	20240712	19060	19010	19150	18940	39248	746733620	00	0.00	N	5	-90
141	20240711	19150	19200	19340	19130	33654	646592600	00	0.00	N	3	0
142	20240710	19150	19050	19180	18900	51354	976097320	00	0.00	N	2	100
143	20240709	19050	19240	19350	19010	61408	1172337490	00	0.00	N	5	-190
144	20240708	19240	18990	19300	18990	29015	556185360	00	0.00	N	2	250
145	20240705	18990	19450	19450	18870	96909	1856714120	00	0.00	N	5	-260
146	20240704	19250	19240	19300	19080	43145	826788720	00	0.00	N	2	50
147	20240703	19200	19490	19490	19140	67689	1300356750	00	0.00	N	5	-190
148	20240702	19390	19310	19420	19070	67044	1293268740	00	0.00	N	2	80
149	20240701	19310	19910	19930	19170	137373	2668493650	00	0.00	N	5	-640
150	20240628	19950	19990	20300	19830	49278	986015910	00	0.00	N	5	-40
151	20240627	19990	19980	20100	19890	39441	787992700	00	0.00	N	5	-160
152	20240626	20150	19970	20150	19760	60897	1212858930	00	0.00	N	2	150
153	20240625	20000	19980	20150	19670	108400	2155836580	00	0.00	N	5	-100
154	20240624	20100	20650	20750	19990	158883	3211481870	00	0.00	N	5	-600
155	20240621	20700	20950	21300	20450	69511	1445274500	00	0.00	N	5	-350
156	20240620	21050	21400	21450	20850	71773	1516745450	00	0.00	N	5	-50
157	20240619	21100	21400	21800	20900	145959	3106386100	00	0.00	N	5	-150
158	20240618	21250	20200	21300	20200	160395	3349849650	00	0.00	N	2	1200
159	20240617	20050	20650	20700	20050	83861	1698751550	00	0.00	N	5	-500
160	20240614	20550	21600	21650	20400	222460	4642305600	00	0.00	N	5	-1200
161	20240613	21750	20750	21950	20650	350944	7528664750	00	0.00	N	2	1050
162	20240612	20700	20250	20700	20250	86808	1781128600	00	0.00	N	2	450
163	20240611	20250	20800	20800	20200	93087	1901314550	00	0.00	N	5	-50
164	20240610	20300	20500	20600	19960	98881	1987185870	00	0.00	N	5	-200
165	20240607	20500	20300	20700	20150	110579	2267567100	00	0.00	N	2	350
166	20240605	20150	19860	20350	19800	135642	2720457130	00	0.00	N	2	290
167	20240604	19860	19890	19960	19690	83725	1659649720	00	0.00	N	5	-30
168	20240603	19890	19360	19960	19190	116499	2295630670	00	0.00	N	2	560
169	20240531	19330	19150	19600	19100	114132	2214748260	00	0.00	N	2	570
170	20240530	18760	19080	19180	18670	108927	2046908000	00	0.00	N	5	-330
171	20240529	19090	19380	19700	19090	106851	2075836890	00	0.00	N	5	-240
172	20240528	19330	19010	19450	18940	96063	1848863370	00	0.00	N	2	320
173	20240527	19010	19080	19280	18760	132467	2507187050	00	0.00	N	2	20
174	20240524	18990	18940	19090	18670	85295	1611933110	00	0.00	N	2	10
175	20240523	18980	19450	19450	18950	123658	2358363350	00	0.00	N	5	-390
176	20240522	19370	19450	19650	19240	68170	1325581580	00	0.00	N	2	10
177	20240521	19360	19330	19450	19120	75136	1450211520	00	0.00	N	2	60
178	20240520	19300	19620	19720	19300	129339	2519983900	00	0.00	N	5	-350
179	20240517	19650	19880	20200	19530	143959	2855023940	00	0.00	N	5	-350
180	20240516	20000	20100	20300	19940	134443	2700500290	00	0.00	N	2	130
181	20240514	19870	21100	21150	19870	370322	7503635630	00	0.00	N	5	-1280
182	20240513	21150	20750	21200	20650	186665	3902184900	00	0.00	N	2	450
183	20240510	20700	20600	21150	20400	203602	4249340400	00	0.00	N	2	50
184	20240509	20650	20150	20900	19980	182130	3741534310	00	0.00	N	2	650
185	20240508	20000	20350	20500	19700	207056	4141125970	00	0.00	N	5	-550
186	20240507	20550	20150	20750	20100	143330	2936002900	00	0.00	N	2	600
187	20240503	19950	20500	20600	19840	97520	1949705550	00	0.00	N	5	-300
188	20240502	20250	20200	20650	19910	135941	2749242210	00	0.00	N	5	-150
189	20240430	20400	20950	21050	20350	160499	3313817650	00	0.00	N	5	-650
190	20240429	21050	21400	21500	20100	252263	5316830850	00	0.00	N	5	-50
191	20240426	21100	20200	21300	19990	458768	9528123090	00	0.00	N	2	1340
192	20240425	19760	19120	19980	19070	172914	3402638670	00	0.00	N	2	310
193	20240424	19450	19070	19710	19060	191012	3718099480	00	0.00	N	2	580
194	20240423	18870	19550	19680	18840	236062	4516396100	00	0.00	N	5	-580
195	20240422	19450	19810	19980	19230	217392	4234543580	00	0.00	N	5	-410
196	20240419	19860	20700	20700	19410	396649	7892555670	00	0.00	N	5	-840
197	20240418	20700	21400	21450	20350	454775	9448429100	00	0.00	N	5	-850
198	20240417	21550	21150	22400	21000	1092115	23789180150	00	0.00	N	2	650
199	20240416	20900	19100	21400	19030	1602473	32794733960	00	0.00	N	2	1700
200	20240415	19200	18800	19200	18520	123607	2325050070	00	0.00	N	2	140
201	20240412	19060	18960	19490	18930	253247	4861151680	00	0.00	N	2	240
202	20240411	18820	18310	18880	18180	131734	2448305300	00	0.00	N	2	300
203	20240409	18520	18450	18620	18300	74816	1379065690	00	0.00	N	2	110
204	20240408	18410	18870	18870	18300	101469	1878361090	00	0.00	N	5	-250
205	20240405	18660	18680	18950	18540	102539	1916515740	00	0.00	N	5	-160
206	20240404	18820	18520	18820	18460	126868	2369052560	00	0.00	N	2	360
207	20240403	18460	18740	18740	18350	188416	3497583990	00	0.00	N	5	-340
208	20240402	18800	18800	19420	18610	279337	5305445340	00	0.00	N	3	0
209	20240401	18800	18810	19050	18490	142298	2676943800	00	0.00	N	2	30
210	20240329	18770	18840	18940	18520	130009	2435141450	00	0.00	N	5	-90
211	20240328	18860	18950	19250	18630	224083	4232793570	00	0.00	N	5	-120
212	20240327	18980	18750	19100	18400	304596	5738422980	00	0.00	N	2	200
213	20240326	18780	18360	18940	18000	413268	7627024560	00	0.00	N	2	700
214	20240325	18080	18000	18180	17950	153846	2783338230	00	0.00	N	2	230
215	20240322	17850	17760	17920	17500	128393	2281442620	00	0.00	N	2	90
216	20240321	17760	17810	18040	17600	262333	4684502260	00	0.00	N	2	60
217	20240320	17700	17440	17860	17350	214009	3775480590	00	0.00	N	2	260
218	20240319	17440	17100	17490	16960	213793	3699342180	00	0.00	N	2	360
219	20240318	17080	16890	17200	16780	182755	3111395830	00	0.00	N	2	310
220	20240315	16770	17150	17180	16770	174000	2943761770	00	0.00	N	5	-380
221	20240314	17150	16800	17370	16700	469887	8020156280	00	0.00	N	2	510
222	20240313	16640	16480	16760	16390	122643	2033957170	00	0.00	N	2	210
223	20240312	16430	16220	16470	16160	78877	1285976860	00	0.00	N	2	210
224	20240311	16220	16200	16380	16120	53534	870322320	00	0.00	N	5	-40
225	20240308	16260	16400	16500	16250	58361	954040460	00	0.00	N	2	10
226	20240307	16250	16720	16730	16250	90148	1483722590	00	0.00	N	5	-470
227	20240306	16720	16290	16870	16270	114816	1912654210	00	0.00	N	2	370
228	20240305	16350	16630	16640	16350	90539	1490186460	00	0.00	N	5	-430
229	20240304	16780	16700	16840	16580	104886	1753800090	00	0.00	N	2	180
230	20240229	16600	16470	16770	16300	140647	2321965130	00	0.00	N	2	130
231	20240228	16470	16040	16480	16010	114090	1855586170	00	0.00	N	2	450
232	20240227	16020	16070	16270	15910	109193	1750342850	00	0.00	N	5	-60
233	20240226	16080	16290	16480	16020	80048	1293237690	00	0.00	N	5	-220
234	20240223	16300	16600	16690	16300	150588	2470562430	00	0.00	N	5	-180
235	20240222	16480	16460	16600	16350	125367	2066923040	00	0.00	N	2	70
236	20240221	16410	16900	17180	16380	322300	5405751460	00	0.00	N	5	-430
237	20240220	16840	16740	16990	16530	203996	3411845720	00	0.00	N	2	120
238	20240219	16720	16830	16880	16530	331428	5534533210	00	0.00	N	5	-320
239	20240216	17040	17590	17600	16960	305724	5234676530	00	0.00	N	5	-550
240	20240215	17590	17310	18250	17200	839292	14970308080	00	0.00	N	2	420
241	20240214	17170	16820	17220	16510	184430	3135362230	00	0.00	N	2	160
242	20240213	17010	17070	17330	16840	262049	4474523510	00	0.00	N	2	20
243	20240208	16990	16670	17720	16660	615841	10627393090	00	0.00	N	2	280
244	20240207	16710	16190	16890	16150	282851	4703090310	00	0.00	N	2	520
245	20240206	16190	16580	16650	16140	183611	2983551130	00	0.00	N	5	-400
246	20240205	16590	16840	17160	16470	339437	5711025090	00	0.00	N	5	-70
247	20240202	16660	16520	16800	16420	212439	3532725670	00	0.00	N	2	240
248	20240201	16420	16400	16630	16260	165312	2718202050	00	0.00	N	2	20
249	20240131	16400	16380	16800	16180	298226	4919540360	00	0.00	N	2	100
250	20240130	16300	16090	16480	15960	127972	2073428410	00	0.00	N	2	320
251	20240129	15980	16440	16700	15940	140057	2276219930	00	0.00	N	5	-300
252	20240126	16280	16490	16490	16000	137719	2242836950	00	0.00	N	3	0
253	20240125	16280	16340	16570	16010	242938	3975829890	00	0.00	N	2	190
254	20240124	16090	16130	16170	15910	82733	1324754380	00	0.00	N	2	10
255	20240123	16080	16350	16410	16050	127393	2060394000	00	0.00	N	5	-270
256	20240122	16350	15740	16950	15660	812780	13397628750	00	0.00	N	2	800
257	20240119	15550	15100	15650	15100	113994	1760086260	00	0.00	N	2	540
258	20240118	15010	15070	15230	14900	51519	775323730	00	0.00	N	5	-60
259	20240117	15070	15420	15450	15000	87204	1318477130	00	0.00	N	5	-320
260	20240116	15390	15530	15680	15290	82038	1263100360	00	0.00	N	5	-170
261	20240115	15560	15570	15790	15480	58988	920715900	00	0.00	N	5	-80
262	20240112	15640	15700	15770	15450	66625	1039116530	00	0.00	N	5	-20
263	20240111	15660	15480	15820	15480	92716	1454885050	00	0.00	N	2	210
264	20240110	15450	15890	15890	15440	140891	2192680340	00	0.00	N	5	-450
265	20240109	15900	16000	16110	15830	142739	2278244180	00	0.00	N	5	-160
266	20240108	16060	15500	16250	15410	450873	7200415480	00	0.00	N	2	620
267	20240105	15440	15410	15490	15300	83658	1287244920	00	0.00	N	2	30
268	20240104	15410	15150	15550	15070	130470	1998812300	00	0.00	N	2	230
269	20240103	15180	15550	15550	15160	139352	2129517500	00	0.00	N	5	-410
270	20240102	15590	15490	15680	15400	129238	2006162100	00	0.00	N	2	90
271	20231228	15500	15560	15650	15380	63105	974665170	00	0.00	N	5	-60
272	20231227	15560	15600	15720	15410	161130	2502453680	02	0.00	N	5	-380
273	20231226	15940	15860	16010	15730	131881	2092549060	00	0.00	N	2	210
274	20231222	15730	15780	15820	15660	128346	2019344070	00	0.00	N	2	40
275	20231221	15690	15760	15810	15570	110300	1726405020	00	0.00	N	5	-170
276	20231220	15860	15870	15880	15730	92920	1469499430	00	0.00	N	2	70
277	20231219	15790	15720	15890	15640	124960	1969674460	00	0.00	N	2	70
278	20231218	15720	15810	15830	15600	55528	871216560	00	0.00	N	5	-50
279	20231215	15770	15610	15850	15500	135293	2125181030	00	0.00	N	2	210
280	20231214	15560	15650	15650	15440	108821	1690654860	00	0.00	N	3	0
281	20231213	15560	15580	15590	15410	57071	885359000	00	0.00	N	5	-10
282	20231212	15570	15310	15680	15290	127931	1981697590	00	0.00	N	2	280
283	20231211	15290	15220	15350	15190	65557	1002626800	00	0.00	N	2	70
284	20231208	15220	15230	15340	15110	56594	860599460	00	0.00	N	2	40
285	20231207	15180	15370	15380	15140	90307	1375990540	00	0.00	N	5	-130
286	20231206	15310	14990	15680	14900	379677	5777564930	00	0.00	N	2	420
287	20231205	14890	15100	15180	14790	117074	1753076660	00	0.00	N	5	-310
288	20231204	15200	15270	15270	15070	51480	779455490	00	0.00	N	2	20
289	20231201	15180	15240	15380	15170	80008	1220655580	00	0.00	N	5	-50
290	20231130	15230	15060	15260	15010	57121	865124430	00	0.00	N	2	160
291	20231129	15070	15090	15090	14950	61012	916056660	00	0.00	N	5	-20
292	20231128	15090	15180	15200	14970	43660	657578190	00	0.00	N	5	-10
293	20231127	15100	15030	15290	15030	91536	1385564020	00	0.00	N	2	70
294	20231124	15030	14860	15090	14860	83041	1242141640	00	0.00	N	2	100
295	20231123	14930	15120	15220	14860	103692	1556433200	00	0.00	N	5	-190
296	20231122	15120	15060	15230	14920	63216	954410620	00	0.00	N	2	40
297	20231121	15080	15120	15330	15070	90698	1376729000	00	0.00	N	5	-30
298	20231120	15110	15050	15140	14940	36470	549513900	00	0.00	N	2	60
299	20231117	15050	15120	15170	14890	64714	969195640	00	0.00	N	5	-200
300	20231116	15250	14990	15270	14930	66185	999681760	00	0.00	N	2	190
301	20231115	15060	14880	15160	14880	94957	1426955730	00	0.00	N	2	270
302	20231114	14790	14700	14830	14610	55940	825263370	00	0.00	N	2	110
303	20231113	14680	14700	14940	14490	134591	1980986300	00	0.00	N	5	-20
304	20231110	14700	14850	14850	14470	54959	804398420	00	0.00	N	5	-160
305	20231109	14860	14770	14910	14740	32556	482253500	00	0.00	N	2	20
306	20231108	14840	14990	15090	14750	63646	949720100	00	0.00	N	5	-50
307	20231107	14890	15010	15110	14750	73958	1101817700	00	0.00	N	5	-230
308	20231106	15120	14950	15130	14830	94440	1416544860	00	0.00	N	2	280
309	20231103	14840	14830	14870	14590	66225	977269710	00	0.00	N	2	70
310	20231102	14770	14520	14820	14510	76244	1122186880	00	0.00	N	2	370
311	20231101	14400	14190	14540	14150	59241	852637190	00	0.00	N	2	350
312	20231031	14050	14570	14640	14030	95009	1348690110	00	0.00	N	5	-450
313	20231030	14500	14200	14560	14170	34943	503353850	00	0.00	N	2	130
314	20231027	14370	14120	14400	13980	81542	1159076140	00	0.00	N	2	320
315	20231026	14050	14250	14470	14050	91806	1298102840	00	0.00	N	5	-420
316	20231025	14470	14650	14660	14390	40186	583233060	00	0.00	N	5	-100
317	20231024	14570	14100	14600	13950	105900	1511622590	00	0.00	N	2	480
318	20231023	14090	14080	14300	14050	71192	1006891920	00	0.00	N	5	-100
319	20231020	14190	14130	14450	13980	125466	1777588720	00	0.00	N	5	-120
320	20231019	14310	14500	14580	14280	101244	1454588330	00	0.00	N	5	-390
321	20231018	14700	14800	15000	14690	86538	1282183710	00	0.00	N	5	-160
322	20231017	14860	14450	14950	14450	113816	1686130590	00	0.00	N	2	440
323	20231016	14420	14400	14660	14310	91418	1322924300	00	0.00	N	5	-140
324	20231013	14560	14530	14740	14450	75113	1093873190	00	0.00	N	5	-70
325	20231012	14630	14690	14780	14500	139844	2046920630	00	0.00	N	2	50
326	20231011	14580	14380	14680	14380	130672	1906942150	00	0.00	N	2	280
327	20231010	14300	14420	14800	14290	183921	2687022810	00	0.00	N	5	-100
328	20231006	14400	13750	14420	13750	118906	1692148950	00	0.00	N	2	540
329	20231005	13860	14180	14280	13820	184806	2591037340	00	0.00	N	5	-240
330	20231004	14100	14530	14680	14100	225717	3221300490	00	0.00	N	5	-580
331	20230927	14680	14270	14680	14270	95697	1383622970	00	0.00	N	2	310
332	20230926	14370	14460	14600	14360	138512	2000831540	00	0.00	N	5	-80
333	20230925	14450	14600	14770	14450	155352	2263135730	00	0.00	N	5	-220
334	20230922	14670	14820	14930	14610	181434	2674017790	00	0.00	N	5	-330
335	20230921	15000	15430	15530	15000	186451	2835205810	00	0.00	N	5	-450
336	20230920	15450	15490	15760	15400	133926	2081443310	00	0.00	N	5	-40
337	20230919	15490	15660	15840	15350	144424	2244036660	00	0.00	N	5	-140
338	20230918	15630	15500	15720	15400	139979	2180096070	00	0.00	N	2	60
339	20230915	15570	15370	15620	15250	127177	1971191210	00	0.00	N	2	200
340	20230914	15370	15150	15810	15150	289561	4489949440	00	0.00	N	2	240
341	20230913	15130	15350	15480	15130	171457	2617941850	00	0.00	N	5	-290
342	20230912	15420	15620	15810	15420	149761	2333090740	00	0.00	N	5	-190
343	20230911	15610	15650	15730	15500	157503	2461471730	00	0.00	N	5	-20
344	20230908	15630	15650	15740	15400	210073	3263491340	00	0.00	N	5	-40
345	20230907	15670	16060	16150	15660	336521	5321242520	00	0.00	N	5	-380
346	20230906	16050	16480	16500	16000	270885	4381678790	00	0.00	N	5	-330
347	20230905	16380	16330	16770	16260	443494	7342295290	00	0.00	N	2	150
348	20230904	16230	16390	16480	16200	183992	3000346460	00	0.00	N	5	-50
349	20230901	16280	16520	16570	16250	310686	5080939600	00	0.00	N	5	-250
350	20230831	16530	16990	16990	16500	502775	8371602930	00	0.00	N	5	-410
351	20230830	16940	17000	17270	16930	371756	6346193460	00	0.00	N	2	40
352	20230829	16900	17050	17340	16740	580759	9863253670	00	0.00	N	2	80
353	20230828	16820	16860	17090	16500	451912	7607235600	00	0.00	N	2	40
354	20230825	16780	16960	17080	16660	527683	8888024200	00	0.00	N	5	-220
355	20230824	17000	17270	17410	16820	836681	14277568150	00	0.00	N	5	-170
356	20230823	17170	17570	18500	17100	2446169	43557691680	00	0.00	N	5	-710
357	20230822	17880	17880	18070	17240	1758241	31094066660	00	0.00	N	2	180
358	20230821	17700	18010	19190	17570	2404734	44161686460	00	0.00	N	5	-620
359	20230818	18320	17910	20500	17880	4448800	85543239220	00	0.00	N	5	-280
360	20230817	18600	21400	22650	17300	6719274	129667056820	00	0.00	N	5	-5800
361	20230816	24400	19800	24700	19580	12095880	264901346670	00	0.00	N	2	5400
362	20230814	19000	18850	20300	18360	4738384	91471595060	00	0.00	N	2	1680
363	20230811	17320	16900	17940	16700	1309925	22794297790	00	0.00	N	2	720
364	20230810	16600	17050	17300	16440	686230	11462329940	00	0.00	N	5	-440
365	20230809	17040	16800	17100	16520	568933	9616644840	00	0.00	N	2	270
366	20230808	16770	18670	19440	16630	3400642	61285158630	00	0.00	N	5	-1680
367	20230807	18450	17160	19450	17130	4798024	88045064990	00	0.00	N	2	1630
368	20230804	16820	17190	17570	16750	1865128	31836805610	00	0.00	N	5	-1490
369	20230803	18310	18650	23400	17600	14708295	300443518390	00	0.00	N	5	-2340
370	20230802	20650	17080	20650	16940	8612095	166357959760	00	0.00	N	2	3750
371	20230801	16900	16810	17190	16700	131758	2225038550	00	0.00	N	2	270
372	20230731	16630	16500	17200	16330	310440	5187786750	00	0.00	N	2	300
373	20230728	16330	16230	16390	15970	59562	961109720	00	0.00	N	2	140
374	20230727	16190	15590	16240	15580	92589	1477947590	00	0.00	N	2	530
375	20230726	15660	16200	16200	15520	160459	2518265890	00	0.00	N	5	-410
376	20230725	16070	16440	16450	16050	71919	1163277200	00	0.00	N	5	-300
377	20230724	16370	16320	16390	15950	115076	1855717460	00	0.00	N	2	50
378	20230721	16320	16650	16660	16270	105762	1733239320	00	0.00	N	5	-420
379	20230720	16740	16560	16820	16500	64858	1082396150	00	0.00	N	2	180
380	20230719	16560	17000	17150	16520	188182	3148315020	00	0.00	N	5	-380
381	20230718	16940	17540	17540	16810	282198	4801258440	00	0.00	N	5	-600
382	20230717	17540	16750	17880	16600	809111	14056160230	00	0.00	N	2	1230
383	20230714	16310	16380	16560	16010	134926	2203671940	00	0.00	N	2	70
384	20230713	16240	16070	16350	15960	70866	1147988540	00	0.00	N	2	340
385	20230712	15900	16170	16170	15850	65033	1036998780	00	0.00	N	5	-230
386	20230711	16130	15820	16160	15820	32688	524225490	00	0.00	N	2	330
387	20230710	15800	15660	16050	15580	60076	949523940	00	0.00	N	2	50
388	20230707	15750	16000	16190	15690	70909	1124069270	00	0.00	N	5	-350
389	20230706	16100	16190	16370	16070	55542	899423980	00	0.00	N	5	-150
390	20230705	16250	16870	16960	16200	122237	2012999560	00	0.00	N	5	-620
391	20230704	16870	17000	17070	16730	77025	1301330260	00	0.00	N	5	-70
392	20230703	16940	16400	17120	16310	162710	2748966950	00	0.00	N	2	540
393	20230630	16400	16780	16850	16250	77364	1274372950	00	0.00	N	5	-290
394	20230629	16690	16600	16860	16590	100687	1683728920	00	0.00	N	2	180
395	20230628	16510	16750	16790	16420	40803	675416500	00	0.00	N	5	-170
396	20230627	16680	16330	16750	16210	82093	1363366500	00	0.00	N	2	350
397	20230626	16330	16560	16560	16110	54635	890024100	00	0.00	N	5	-240
398	20230623	16570	16300	16750	16240	128962	2137698120	00	0.00	N	2	280
399	20230622	16290	16280	16340	16160	49421	803297820	00	0.00	N	5	-10
400	20230621	16300	16050	16500	16010	133311	2168791310	00	0.00	N	2	280
401	20230620	16020	15930	16140	15800	73060	1169063630	00	0.00	N	2	90
402	20230619	15930	15950	16110	15700	66229	1050938390	00	0.00	N	5	-20
403	20230616	15950	16080	16100	15770	108628	1727471070	00	0.00	N	5	-70
404	20230615	16020	15420	16200	15420	208041	3304994150	00	0.00	N	2	600
405	20230614	15420	15590	15590	15300	44935	694438070	00	0.00	N	5	-170
406	20230613	15590	15270	15640	15170	108029	1671690240	00	0.00	N	2	420
407	20230612	15170	15410	15410	15100	34306	520648680	00	0.00	N	5	-170
408	20230609	15340	15370	15420	15300	23397	359231220	00	0.00	N	3	0
409	20230608	15340	15360	15430	15260	30386	466291990	00	0.00	N	5	-110
410	20230607	15450	15430	15580	15360	49441	766398810	00	0.00	N	2	50
411	20230605	15400	15600	15610	15320	47975	739015010	00	0.00	N	5	-190
412	20230602	15590	15540	15600	15380	59785	925915920	00	0.00	N	2	80
413	20230601	15510	15330	15510	15110	37207	569629200	00	0.00	N	2	250
414	20230531	15260	15340	15430	15150	47888	730287740	00	0.00	N	5	-80
415	20230530	15340	15420	15540	15290	62475	961801380	00	0.00	N	2	70
416	20230526	15270	15490	15490	15270	54586	838541430	00	0.00	N	5	-50
417	20230525	15320	15240	15390	15190	34901	533395760	00	0.00	N	2	50
418	20230524	15270	15350	15440	15260	42946	657782980	00	0.00	N	5	-90
419	20230523	15360	15640	15640	15290	61699	948512890	00	0.00	N	5	-230
420	20230522	15590	15900	15990	15480	94284	1478969500	00	0.00	N	5	-270
421	20230519	15860	15570	15950	15440	154089	2429929480	00	0.00	N	2	330
422	20230518	15530	15230	15550	15230	98683	1522456080	00	0.00	N	2	340
423	20230517	15190	15210	15290	15100	54409	825474810	00	0.00	N	5	-10
424	20230516	15200	15320	15450	15200	96386	1478650010	00	0.00	N	2	20
425	20230515	15180	15290	15330	15070	99836	1516513850	00	0.00	N	2	170
426	20230512	15010	14950	15060	14910	57192	859270380	00	0.00	N	2	70
427	20230511	14940	14740	15070	14740	38212	569688380	00	0.00	N	2	140
428	20230510	14800	14910	15000	14650	27071	400688890	00	0.00	N	5	-100
429	20230509	14900	15030	15030	14840	28574	426161810	00	0.00	N	5	-30
430	20230508	14930	14890	15040	14850	65987	987255070	00	0.00	N	2	140
431	20230504	14790	14470	14970	14470	94478	1396167230	00	0.00	N	2	270
432	20230503	14520	14520	14640	14500	36287	528449340	00	0.00	N	5	-120
433	20230502	14640	14800	14800	14500	42696	624394470	00	0.00	N	5	-140
434	20230428	14780	14680	14790	14610	50073	735507910	00	0.00	N	3	0
435	20230427	14780	14690	14790	14400	50259	735542930	00	0.00	N	2	130
436	20230426	14650	14910	15380	14560	346906	5160907550	00	0.00	N	5	-280
437	20230425	14930	14270	15030	14210	148966	2188330640	00	0.00	N	2	660
438	20230424	14270	14410	14410	14200	40826	583873250	00	0.00	N	5	-140
439	20230421	14410	14500	14530	14330	49153	709417150	00	0.00	N	5	-110
440	20230420	14520	14700	14730	14500	69911	1020904510	00	0.00	N	5	-250
441	20230419	14770	14750	14900	14700	55895	824494600	00	0.00	N	5	-30
442	20230418	14800	14920	14960	14710	53967	798995390	00	0.00	N	5	-110
443	20230417	14910	14930	14950	14840	40486	602589810	00	0.00	N	2	40
444	20230414	14870	15090	15140	14810	69564	1037930400	00	0.00	N	5	-170
445	20230413	15040	15000	15050	14880	28317	424010850	00	0.00	N	5	-10
446	20230412	15050	15080	15170	14990	39764	599726670	00	0.00	N	5	-40
447	20230411	15090	15100	15130	14940	63062	947876800	00	0.00	N	2	50
448	20230410	15040	15350	15350	14890	78144	1171750970	00	0.00	N	5	-290
449	20230407	15330	15150	15490	15050	102903	1580685010	00	0.00	N	2	370
450	20230406	14960	15230	15290	14940	64684	974932240	00	0.00	N	5	-350
451	20230405	15310	15200	15350	15130	44025	671137220	00	0.00	N	2	20
452	20230404	15290	15450	15520	15190	64564	991686060	00	0.00	N	5	-130
453	20230403	15420	15900	16000	15310	113601	1768396840	00	0.00	N	5	-200
454	20230331	15620	15410	15810	15150	192872	2999833300	00	0.00	N	2	320
455	20230330	15300	15120	15750	15070	246259	3811425450	00	0.00	N	2	280
456	20230329	15020	15160	15160	14700	39924	600002500	00	0.00	N	5	-30
457	20230328	15050	14770	15080	14700	63538	949309540	00	0.00	N	2	320
458	20230327	14730	15000	15000	14600	67562	994448700	00	0.00	N	5	-110
459	20230324	14840	14430	14900	14410	88118	1297366730	00	0.00	N	2	510
460	20230323	14330	14490	14490	14300	27528	395656720	00	0.00	N	5	-170
461	20230322	14500	14610	14610	14410	33114	479210240	00	0.00	N	2	30
462	20230321	14470	14760	14760	14400	34978	507717160	00	0.00	N	5	-90
463	20230320	14560	14800	14990	14500	55662	819806130	00	0.00	N	5	-150
464	20230317	14710	14400	14770	14330	61584	899813430	00	0.00	N	2	500
465	20230316	14210	13960	14270	13810	49922	702707320	00	0.00	N	2	250
466	20230315	13960	13880	14040	13880	35388	494517900	00	0.00	N	2	190
467	20230314	13770	14160	14270	13700	85183	1179746410	00	0.00	N	5	-500
468	20230313	14270	14390	14470	14060	103386	1469569550	00	0.00	N	5	-310
469	20230310	14580	14840	14840	14580	49613	727340340	00	0.00	N	5	-320
470	20230309	14900	15180	15180	14850	78171	1167752510	00	0.00	N	5	-280
471	20230308	15180	15320	15350	15060	48074	731264850	00	0.00	N	5	-250
472	20230307	15430	15060	15540	15010	149485	2287269590	00	0.00	N	2	370
473	20230306	15060	14920	15060	14710	48059	717838320	00	0.00	N	2	140
474	20230303	14920	14740	14920	14640	62548	925710650	00	0.00	N	2	220
475	20230302	14700	14710	14850	14670	48042	707929740	00	0.00	N	5	-30
476	20230228	14730	14750	14800	14640	84933	1247162190	00	0.00	N	2	30
477	20230227	14700	14980	14980	14620	55793	824227880	00	0.00	N	5	-290
478	20230224	14990	15070	15100	14910	47612	713405380	00	0.00	N	5	-60
479	20230223	15050	15040	15130	14940	38470	578735300	00	0.00	N	3	0
480	20230222	15050	15060	15120	14950	48031	722016780	00	0.00	N	5	-100
481	20230221	15150	15080	15240	15040	40307	610193210	00	0.00	N	5	-40
482	20230220	15190	15150	15350	15050	66475	1009963540	00	0.00	N	2	40
483	20230217	15150	14980	15330	14770	77049	1163282570	00	0.00	N	2	140
484	20230216	15010	15050	15150	14910	45205	679535220	00	0.00	N	5	-40
485	20230215	15050	15250	15270	14870	57746	868669090	00	0.00	N	5	-200
486	20230214	15250	15100	15280	15010	69362	1054550080	00	0.00	N	2	240
487	20230213	15010	14920	15110	14910	63060	946256370	00	0.00	N	2	120
488	20230210	14890	14580	14960	14490	97852	1444243100	00	0.00	N	2	280
489	20230209	14610	14620	14730	14570	51183	749973350	00	0.00	N	5	-10
490	20230208	14620	14540	14700	14540	62301	910483390	00	0.00	N	2	80
491	20230207	14540	14530	14670	14390	59728	868014390	00	0.00	N	5	-60
492	20230206	14600	14610	14820	14570	48324	708052660	00	0.00	N	5	-120
493	20230203	14720	14840	14850	14620	31778	467384400	00	0.00	N	5	-100
494	20230202	14820	14860	14950	14730	76780	1138553940	00	0.00	N	2	10
495	20230201	14810	14430	14950	14430	100788	1484518170	00	0.00	N	2	410
496	20230131	14400	14380	14450	14300	20166	290087220	00	0.00	N	2	20
497	20230130	14380	14750	14750	14260	87453	1255392480	00	0.00	N	5	-290
498	20230127	14670	14740	14800	14550	42953	630407360	00	0.00	N	5	-70
499	20230126	14740	14510	14770	14480	48833	716730920	00	0.00	N	2	200
500	20230125	14540	14400	14700	14370	50296	728705160	00	0.00	N	2	190
501	20230120	14350	14300	14350	14000	20865	296604850	00	0.00	N	2	50
502	20230119	14300	14100	14400	13950	22989	326258450	00	0.00	N	2	100
503	20230118	14200	14200	14300	14000	36071	508132500	00	0.00	N	2	50
504	20230117	14150	14450	14500	14150	51444	735916800	00	0.00	N	5	-300
505	20230116	14450	14550	14650	14350	36928	535096450	00	0.00	N	3	0
506	20230113	14450	14350	14500	14300	17835	256845250	00	0.00	N	2	50
507	20230112	14400	14450	14500	14150	41140	590065850	00	0.00	N	5	-100
508	20230111	14500	14450	14550	14350	16438	237245550	00	0.00	N	2	100
509	20230110	14400	14350	14600	14300	18401	266116100	00	0.00	N	5	-100
510	20230109	14500	14250	14500	14200	51947	747107800	00	0.00	N	2	350
511	20230106	14150	13900	14250	13900	23718	334920550	00	0.00	N	2	100
512	20230105	14050	14250	14250	13900	41065	575635950	00	0.00	N	5	-100
513	20230104	14150	13800	14250	13750	30851	434078550	00	0.00	N	2	300
514	20230103	13850	14100	14100	13400	58936	807231950	00	0.00	N	5	-150
515	20230102	14000	14550	14650	13900	60808	861090150	00	0.00	N	5	-450
516	20221229	14450	14500	14650	14300	47215	682933700	00	0.00	N	5	-150
517	20221228	14600	14800	14850	14500	69135	1014892500	02	0.00	N	5	-600
518	20221227	15200	15100	15200	15050	84447	1278261100	00	0.00	N	2	150
519	20221226	15050	14750	15050	14750	67410	1005020300	00	0.00	N	2	300
520	20221223	14750	14650	14900	14550	97694	1439610700	00	0.00	N	5	-400
521	20221222	15150	14800	15150	14750	54581	817771200	00	0.00	N	2	350
522	20221221	14800	14600	14900	14550	22408	330631550	00	0.00	N	2	200
523	20221220	14600	14800	14900	14550	51612	757082600	00	0.00	N	5	-250
524	20221219	14850	14900	15050	14800	20595	307583900	00	0.00	N	3	0
525	20221216	14850	14850	14950	14600	34389	508711550	00	0.00	N	5	-200
526	20221215	15050	15000	15250	14850	48870	735493700	00	0.00	N	2	150
527	20221214	14900	14600	15000	14600	39306	584577600	00	0.00	N	2	350
528	20221213	14550	14550	14650	14400	23616	342833700	00	0.00	N	2	100
529	20221212	14450	14700	14700	14400	38976	563804600	00	0.00	N	5	-250
530	20221209	14700	14700	14800	14500	27426	402418150	00	0.00	N	3	0
531	20221208	14700	14900	14900	14550	49374	725828200	00	0.00	N	5	-250
532	20221207	14950	14800	15000	14750	20994	311814200	00	0.00	N	5	-50
533	20221206	15000	15250	15250	14850	49357	738403550	00	0.00	N	5	-250
534	20221205	15250	15400	15500	15200	22893	351040200	00	0.00	N	5	-50
535	20221202	15300	15400	15550	15200	35986	552836750	00	0.00	N	5	-200
536	20221201	15500	15600	15600	15350	62883	971604100	00	0.00	N	2	100
537	20221130	15400	15150	15500	15050	84038	1286407100	00	0.00	N	2	300
538	20221129	15100	14750	15200	14700	51024	768804600	00	0.00	N	2	300
539	20221128	14800	15200	15200	14750	29764	442303550	00	0.00	N	5	-200
540	20221125	15000	15000	15100	14900	31043	464550100	00	0.00	N	3	0
541	20221124	15000	14900	15100	14850	29895	448007800	00	0.00	N	2	100
542	20221123	14900	14800	15000	14700	28139	417831200	00	0.00	N	2	150
543	20221122	14750	14650	14800	14600	21516	315968400	00	0.00	N	2	100
544	20221121	14650	14850	14950	14550	45059	659862700	00	0.00	N	5	-300
545	20221118	14950	15200	15250	14800	78440	1177038800	00	0.00	N	5	-150
546	20221117	15100	15200	15250	15100	56067	850095950	00	0.00	N	5	-150
547	20221116	15250	14900	15300	14800	109972	1662376550	00	0.00	N	2	400
548	20221115	14850	14350	15000	14350	166484	2462182250	00	0.00	N	2	400
549	20221114	14450	14350	14600	14100	156447	2255009900	00	0.00	N	2	200
550	20221111	14250	14600	14650	14100	199227	2852825000	00	0.00	N	2	300
551	20221110	13950	13750	14000	13700	63537	885358300	00	0.00	N	2	50
552	20221109	13900	13700	13900	13650	50319	692060200	00	0.00	N	2	200
553	20221108	13700	13600	13800	13550	45565	624316900	00	0.00	N	2	100
554	20221107	13600	13600	13650	13300	27161	365828650	00	0.00	N	2	50
555	20221104	13550	13450	13550	13350	19502	262536000	00	0.00	N	5	-100
556	20221103	13650	13400	13700	13200	30060	406145550	00	0.00	N	2	100
557	20221102	13550	13600	13650	13250	50168	675970200	00	0.00	N	5	-50
558	20221101	13600	13650	13700	13500	26533	360367400	00	0.00	N	3	0
559	20221031	13600	13350	13600	13350	33169	446428000	00	0.00	N	2	450
560	20221028	13150	13600	13600	13100	31129	414015950	00	0.00	N	5	-450
561	20221027	13600	13250	13750	13150	66961	902016550	00	0.00	N	2	400
562	20221026	13200	13100	13300	12950	52181	684443850	00	0.00	N	2	100
563	20221025	13100	13050	13150	12900	39853	520474000	00	0.00	N	2	150
564	20221024	12950	12750	13150	12750	63065	818951300	00	0.00	N	2	350
565	20221021	12600	12700	12850	12550	50712	642341000	00	0.00	N	5	-50
566	20221020	12650	13000	13050	12650	78471	998467550	00	0.00	N	5	-350
567	20221019	13000	13250	13300	12950	41288	541963750	00	0.00	N	5	-150
568	20221018	13150	13250	13350	12950	93001	1219390200	00	0.00	N	2	50
569	20221017	13100	12900	13150	12700	27416	356207000	00	0.00	N	2	50
570	20221014	13050	12900	13250	12850	71923	938151650	00	0.00	N	2	400
571	20221013	12650	12800	12800	12500	54471	688187650	00	0.00	N	5	-250
572	20221012	12900	12650	12950	12650	52882	676980900	00	0.00	N	2	100
573	20221011	12800	13000	13000	12700	62664	803079600	00	0.00	N	5	-600
574	20221007	13400	13300	13500	13250	31168	416325550	00	0.00	N	5	-50
575	20221006	13450	13150	13500	13100	43481	580819300	00	0.00	N	2	300
576	20221005	13150	13450	13450	12950	66942	880577650	00	0.00	N	5	-150
577	20221004	13300	13100	13300	13000	47779	628801050	00	0.00	N	2	450
578	20220930	12850	12750	13050	12550	96668	1237052350	00	0.00	N	5	-100
579	20220929	12950	12800	13400	12750	142907	1859202100	00	0.00	N	2	250
580	20220928	12700	12750	13300	12350	139842	1774944950	00	0.00	N	3	0
581	20220927	12700	12500	12850	12450	67638	851665950	00	0.00	N	2	150
582	20220926	12550	12800	12950	12400	133930	1688498750	00	0.00	N	5	-550
583	20220923	13100	13400	13550	13000	131321	1741507100	00	0.00	N	5	-350
584	20220922	13450	13550	13600	13200	106158	1417943150	00	0.00	N	5	-300
585	20220921	13750	13650	13800	13600	44620	609611900	00	0.00	N	5	-50
586	20220920	13800	13750	13850	13600	58393	801136250	00	0.00	N	2	200
587	20220919	13600	14100	14100	13550	109374	1500983900	00	0.00	N	5	-500
588	20220916	14100	14100	14300	13900	57219	804481250	00	0.00	N	5	-200
589	20220915	14300	14400	14450	14200	24030	344007400	00	0.00	N	2	50
590	20220914	14250	14350	14400	14150	51578	736468550	00	0.00	N	5	-500
591	20220913	14750	14600	14850	14450	79302	1162494100	00	0.00	N	2	350
592	20220908	14400	14300	14600	14250	40422	582327250	00	0.00	N	2	200
593	20220907	14200	14550	14550	14150	32240	459875100	00	0.00	N	5	-450
594	20220906	14650	14350	14700	14250	50848	737455500	00	0.00	N	2	350
595	20220905	14300	13950	14350	13950	71270	1005988300	00	0.00	N	2	200
596	20220902	14100	14250	14300	14000	63969	903852450	00	0.00	N	5	-50
597	20220901	14150	14500	14550	14050	95548	1371223900	00	0.00	N	5	-550
598	20220831	14700	14700	14850	14550	69395	1017539950	00	0.00	N	5	-100
599	20220830	14800	14750	14850	14600	45543	670725400	00	0.00	N	2	150
600	20220829	14650	14450	14700	14400	93181	1356257500	00	0.00	N	5	-450
601	20220826	15100	14800	15250	14650	110111	1650513850	00	0.00	N	2	400
602	20220825	14700	14550	14750	14550	39619	578948100	00	0.00	N	2	150
603	20220824	14550	14750	14850	14450	48113	701717600	00	0.00	N	5	-150
604	20220823	14700	14500	14700	14350	58736	854919950	00	0.00	N	2	150
605	20220822	14550	14950	14950	14400	73322	1074314250	00	0.00	N	5	-550
606	20220819	15100	15350	15350	15100	40879	622855750	00	0.00	N	5	-200
607	20220818	15300	14900	15300	14700	39422	595339950	00	0.00	N	2	300
608	20220817	15000	15300	15300	14800	74799	1121833950	00	0.00	N	5	-300
609	20220816	15300	15150	15300	15000	47649	723530900	00	0.00	N	2	150
610	20220812	15150	15300	15300	14950	58108	878839100	00	0.00	N	3	0
611	20220811	15150	14700	15350	14600	190858	2872694300	00	0.00	N	2	700
612	20220810	14450	14750	14850	14350	65345	948626550	00	0.00	N	5	-450
613	20220809	14900	14900	14950	14700	34005	504890150	00	0.00	N	3	0
614	20220808	14900	15200	15200	14700	67406	1000279050	00	0.00	N	5	-350
615	20220805	15250	15000	15300	14850	33660	506389650	00	0.00	N	2	350
616	20220804	14900	15100	15100	14800	46568	694570250	00	0.00	N	5	-100
617	20220803	15000	14950	15100	14850	31601	472280150	00	0.00	N	3	0
618	20220802	15000	15300	15400	14950	60163	910959850	00	0.00	N	5	-400
619	20220801	15400	15600	15600	15350	25699	396774750	00	0.00	N	5	-150
620	20220729	15550	15250	15550	15250	40228	621072700	00	0.00	N	2	350
621	20220728	15200	15300	15700	15100	77995	1199430750	00	0.00	N	3	0
622	20220727	15200	15250	15300	15050	25238	383430100	00	0.00	N	2	50
623	20220726	15150	15250	15400	14950	59014	892437800	00	0.00	N	5	-150
624	20220725	15300	15400	15550	15100	82703	1269011100	00	0.00	N	5	-100
625	20220722	15400	15050	15650	14950	122565	1885659050	00	0.00	N	2	400
626	20220721	15000	14800	15100	14650	71151	1062677450	00	0.00	N	2	250
627	20220720	14750	14700	15000	14550	61326	905717500	00	0.00	N	2	300
628	20220719	14450	14400	14550	14200	49749	717048350	00	0.00	N	2	50
629	20220718	14400	14200	14700	14200	92417	1336343650	00	0.00	N	2	350
630	20220715	14050	13550	14150	13400	131824	1825227650	00	0.00	N	2	550
631	20220714	13500	13250	13550	13050	72460	966648000	00	0.00	N	2	200
632	20220713	13300	13150	13350	13050	43293	571447350	00	0.00	N	2	100
633	20220712	13200	13550	13600	12950	111113	1459315600	00	0.00	N	5	-450
634	20220711	13650	14100	14100	13550	121109	1660926150	00	0.00	N	5	-350
635	20220708	14000	13750	14250	13750	83725	1174688900	00	0.00	N	2	300
636	20220707	13700	13400	13750	13400	33512	456060650	00	0.00	N	2	350
637	20220706	13350	13900	13900	13300	68729	929573650	00	0.00	N	5	-550
638	20220705	13900	13450	13950	13400	99552	1361179300	00	0.00	N	2	500
639	20220704	13400	14000	14050	12950	182178	2414922400	00	0.00	N	5	-600
640	20220701	14000	14350	14600	13850	76370	1080792050	00	0.00	N	5	-450
641	20220630	14450	14600	14700	14250	50276	728285550	00	0.00	N	5	-350
642	20220629	14800	14700	14900	14550	65092	957401250	00	0.00	N	5	-150
643	20220628	14950	14850	15000	14500	79443	1170086800	00	0.00	N	2	100
644	20220627	14850	14550	14900	14500	105098	1549646200	00	0.00	N	2	400
645	20220624	14450	13600	14550	13550	107975	1523206450	00	0.00	N	2	850
646	20220623	13600	14050	14500	13200	195077	2691247250	00	0.00	N	5	-450
647	20220622	14050	15400	15400	14050	334408	4857312950	00	0.00	N	5	-1200
648	20220621	15250	14800	15500	14650	237068	3601601500	00	0.00	N	2	550
649	20220620	14700	15800	15800	14450	284952	4264009650	00	0.00	N	5	-450
650	20220617	15150	14850	15300	14600	159025	2384844500	00	0.00	N	3	0
651	20220616	15150	15700	16000	14950	276920	4294443300	00	0.00	N	5	-800
652	20220615	15950	16150	16300	15700	156337	2494728050	00	0.00	N	5	-250
653	20220614	16200	15650	16200	15550	163564	2579958000	00	0.00	N	2	150
654	20220613	16050	16650	16650	15800	171462	2772461300	00	0.00	N	5	-800
655	20220610	16850	17000	17150	16750	51907	878202500	00	0.00	N	5	-250
656	20220609	17100	17150	17150	16850	72051	1223313400	00	0.00	N	5	-50
657	20220608	17150	17250	17400	16850	96751	1661768400	00	0.00	N	3	0
658	20220607	17150	17150	17250	17050	106828	1829599700	00	0.00	N	3	0
659	20220603	17150	17350	17350	17050	85303	1464565000	00	0.00	N	5	-100
660	20220602	17250	16800	17300	16700	201093	3439372800	00	0.00	N	2	400
661	20220531	16850	16700	16900	16600	135583	2274666600	00	0.00	N	2	200
662	20220530	16650	16500	16700	16450	132550	2194799200	00	0.00	N	2	350
663	20220527	16300	16500	16500	16300	74449	1219629350	00	0.00	N	3	0
664	20220526	16300	16000	16650	15850	191995	3137212350	00	0.00	N	2	400
665	20220525	15900	16100	16100	15700	94473	1504640450	00	0.00	N	5	-50
666	20220524	15950	16400	16400	15900	111136	1788466850	00	0.00	N	5	-400
667	20220523	16350	16400	16550	16250	111835	1833924650	00	0.00	N	5	-50
668	20220520	16400	16550	16650	16200	131540	2157768050	00	0.00	N	5	-150
669	20220519	16550	16100	16550	16100	114089	1863494100	00	0.00	N	3	0
670	20220518	16550	16800	16900	16500	86840	1443933250	00	0.00	N	5	-150
671	20220517	16700	16500	16750	16450	89957	1491621650	00	0.00	N	2	200
672	20220516	16500	16650	17000	16350	196349	3281257050	00	0.00	N	2	150