KissMeData/086390/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250211	13500	13200	13800	12850	117511	1560398550	00	0.00	N	2	340
3	20250210	13160	13100	13320	12940	143419	1878361250	00	0.00	N	5	-300
4	20250207	13460	13990	13990	13410	93441	1281127630	00	0.00	N	5	-410
5	20250206	13870	13620	14230	13430	210408	2935958390	00	0.00	N	2	270
6	20250205	13600	13750	13950	13370	138381	1897177060	00	0.00	N	2	90
7	20250204	13510	13250	13830	13080	202183	2732925930	00	0.00	N	2	210
8	20250203	13300	12930	13590	12810	267484	3538035410	00	0.00	N	5	-190
9	20250131	13490	13930	14150	12700	350215	4740723830	00	0.00	N	5	-1010
10	20250124	14500	14400	14890	14330	193961	2828711570	00	0.00	N	5	-20
11	20250123	14520	14780	14870	14300	159330	2313293540	00	0.00	N	5	-260
12	20250122	14780	14980	15130	14500	231093	3433944490	00	0.00	N	2	80
13	20250121	14700	14060	14970	14060	397471	5815370640	00	0.00	N	2	510
14	20250120	14190	14370	15050	13880	574380	8321109810	00	0.00	N	5	-350
15	20250117	14540	13640	14700	13270	847850	11956062530	00	0.00	N	2	900
16	20250116	13640	12920	13750	12920	373922	5060440280	00	0.00	N	2	740
17	20250115	12900	13220	13360	12890	138603	1814903240	00	0.00	N	5	-390
18	20250114	13290	12950	13440	12710	225598	2963757730	00	0.00	N	2	340
19	20250113	12950	12840	13290	12590	323214	4174295100	00	0.00	N	2	20
20	20250110	12930	13030	13260	12640	369728	4782124850	00	0.00	N	5	-270
21	20250109	13200	12220	13700	12220	1191416	15745836030	00	0.00	N	2	1090
22	20250108	12110	11300	13000	11110	816879	9859089050	00	0.00	N	2	850
23	20250107	11260	10600	11410	10560	415646	4612493730	00	0.00	N	2	660
24	20250106	10600	9320	10820	9270	490512	5053530470	00	0.00	N	2	1280
25	20250103	9320	9190	9430	9010	48951	455978330	00	0.00	N	2	220
26	20250102	9100	8790	9130	8700	39865	358744990	00	0.00	N	2	310
27	20241230	8790	8720	9210	8450	33416	292036540	00	0.00	N	2	70
28	20241227	8720	8970	9110	8690	57441	508954420	02	0.00	N	5	-170
29	20241226	8890	9280	9280	8880	56097	504429990	00	0.00	N	5	-270
30	20241224	9160	8980	9340	8930	81436	746808800	00	0.00	N	2	260
31	20241223	8900	8750	9030	8750	42136	375860120	00	0.00	N	2	110
32	20241220	8790	8800	9000	8680	66734	585983120	00	0.00	N	5	-70
33	20241219	8860	8970	8990	8810	48295	428679180	00	0.00	N	5	-250
34	20241218	9110	9100	9200	8930	65436	590679380	00	0.00	N	5	-30
35	20241217	9140	9160	9240	9010	55277	504407230	00	0.00	N	5	-40
36	20241216	9180	8700	9210	8700	106791	961371460	00	0.00	N	2	490
37	20241213	8690	8600	8810	8500	55698	485293850	00	0.00	N	5	-30
38	20241212	8720	8190	8750	8190	105758	896554160	00	0.00	N	2	480
39	20241211	8240	7850	8340	7850	74162	609333470	00	0.00	N	2	400
40	20241210	7840	7470	7930	7470	58458	455389000	00	0.00	N	2	370
41	20241209	7470	7650	7830	7470	225883	1718725920	00	0.00	N	5	-580
42	20241206	8050	8150	8240	7550	197431	1565866040	00	0.00	N	5	-220
43	20241205	8270	8420	8570	8270	87327	733634240	00	0.00	N	5	-150
44	20241204	8420	8420	8670	8410	81356	693160600	00	0.00	N	5	-340
45	20241203	8760	8350	8850	8350	68019	586471100	00	0.00	N	2	420
46	20241202	8340	8830	8930	8330	121728	1040749520	00	0.00	N	5	-490
47	20241129	8830	9160	9160	8780	114525	1014858120	00	0.00	N	5	-240
48	20241128	9070	8900	9110	8900	71044	642213480	00	0.00	N	2	100
49	20241127	8970	9390	9390	8950	136197	1230865710	00	0.00	N	5	-360
50	20241126	9330	9360	9530	9020	104843	964620820	00	0.00	N	5	-70
51	20241125	9400	9440	9620	9400	110997	1053508180	00	0.00	N	5	-30
52	20241122	9430	9400	9780	9400	49083	469173810	00	0.00	N	3	0
53	20241121	9430	9480	9670	9400	76863	729880320	00	0.00	N	5	-140
54	20241120	9570	9700	9890	9560	71704	691224730	00	0.00	N	5	-180
55	20241119	9750	9680	9890	9650	49354	483200600	00	0.00	N	2	10
56	20241118	9740	9930	10100	9670	134628	1325656450	00	0.00	N	5	-180
57	20241115	9920	9560	10000	9430	101554	985406660	00	0.00	N	2	210
58	20241114	9710	9750	10070	9690	132126	1301326080	00	0.00	N	5	-130
59	20241113	9840	9860	10130	9750	139949	1387127860	00	0.00	N	5	-100
60	20241112	9940	10570	10680	9910	191840	1956166670	00	0.00	N	5	-730
61	20241111	10670	10900	10900	10450	162152	1725845490	00	0.00	N	5	-230
62	20241108	10900	10710	11500	10500	362684	4027207270	00	0.00	N	2	190
63	20241107	10710	10320	10830	10200	109122	1151616370	00	0.00	N	2	300
64	20241106	10410	10910	10910	10410	155620	1666148720	00	0.00	N	5	-370
65	20241105	10780	10630	10860	10350	149810	1594960380	00	0.00	N	2	260
66	20241104	10520	10350	10890	10300	331059	3529728110	00	0.00	N	2	240
67	20241101	10280	10020	10560	9940	232489	2372535220	00	0.00	N	3	0
68	20241031	10280	9940	10900	9740	1027534	10808552170	00	0.00	N	2	400
69	20241030	9880	10150	10190	9760	107546	1069247610	00	0.00	N	5	-270
70	20241029	10150	9810	10290	9680	173476	1736273220	00	0.00	N	2	310
71	20241028	9840	10020	10250	9840	147235	1470155390	00	0.00	N	5	-320
72	20241025	10160	9980	10350	9760	206719	2071838630	00	0.00	N	2	160
73	20241024	10000	9870	10210	9820	206838	2069554180	00	0.00	N	5	-110
74	20241023	10110	9350	10500	9250	1266937	12764085470	00	0.00	N	2	660
75	20241022	9450	9010	10820	9010	3520446	35202028860	00	0.00	N	2	320
76	20241021	9130	9110	9480	9010	89792	832734220	00	0.00	N	5	-20
77	20241018	9150	9480	9480	9130	100429	923326560	00	0.00	N	5	-280
78	20241017	9430	9560	9650	9290	129801	1219721330	00	0.00	N	5	-90
79	20241016	9520	9490	9710	9330	174642	1661091730	00	0.00	N	5	-200
80	20241015	9720	9810	11290	9620	2645942	28003217320	00	0.00	N	3	0
81	20241014	9720	9590	9930	9300	99954	967977320	00	0.00	N	2	20
82	20241011	9700	9720	10020	9470	171186	1679339350	00	0.00	N	2	350
83	20241010	9350	9510	9610	9350	74808	706888680	00	0.00	N	5	-220
84	20241008	9570	9630	9800	9450	65607	628485580	00	0.00	N	5	-170
85	20241007	9740	9610	9770	9300	83796	806416720	00	0.00	N	2	140
86	20241004	9600	9660	9690	9490	81310	779142650	00	0.00	N	5	-60
87	20241002	9660	9150	9700	9050	107703	1016206210	00	0.00	N	2	300
88	20240930	9360	9580	9580	9350	71239	671976080	00	0.00	N	5	-230
89	20240927	9590	9610	9780	9530	78387	754704890	00	0.00	N	5	-10
90	20240926	9600	9440	9700	9350	119622	1144275700	00	0.00	N	2	350
91	20240925	9250	9130	9480	9130	109484	1025766040	00	0.00	N	2	30
92	20240924	9220	8890	9260	8890	99383	905450120	00	0.00	N	2	200
93	20240923	9020	8620	9850	8590	701293	6539805440	00	0.00	N	2	600
94	20240920	8420	8710	8950	8420	77717	670721520	00	0.00	N	5	-230
95	20240919	8650	8790	8840	8480	53410	460915120	00	0.00	N	5	-130
96	20240913	8780	8850	9040	8720	59406	525719460	00	0.00	N	5	-70
97	20240912	8850	8530	9070	8530	124791	1107548670	00	0.00	N	2	470
98	20240911	8380	8570	8610	8350	85789	724105740	00	0.00	N	5	-100
99	20240910	8480	8660	8900	8430	83861	719259420	00	0.00	N	5	-170
100	20240909	8650	8500	8800	8380	93550	805158700	00	0.00	N	5	-150
101	20240906	8800	9150	9190	8690	109853	973207560	00	0.00	N	5	-350
102	20240905	9150	9200	9480	8940	132078	1204690050	00	0.00	N	5	-80
103	20240904	9230	9200	9530	8600	206053	1880933100	00	0.00	N	5	-490
104	20240903	9720	9930	10090	9690	102854	1016119400	00	0.00	N	5	-300
105	20240902	10020	10250	10290	9950	49581	496762980	00	0.00	N	5	-230
106	20240830	10250	10150	10280	10100	32553	331354180	00	0.00	N	2	100
107	20240829	10150	10010	10200	9920	53448	536249680	00	0.00	N	5	-90
108	20240828	10240	10070	10330	10000	71189	722463830	00	0.00	N	2	70
109	20240827	10170	9810	10290	9810	35421	357121630	00	0.00	N	2	20
110	20240826	10150	10410	10600	10130	62389	642774920	00	0.00	N	5	-260
111	20240823	10410	10430	10540	10270	42278	439454290	00	0.00	N	5	-130
112	20240822	10540	10770	10770	10430	53892	569189960	00	0.00	N	5	-140
113	20240821	10680	10800	10850	10520	76450	812481090	00	0.00	N	5	-120
114	20240820	10800	10580	10880	10580	65199	701363280	00	0.00	N	2	260
115	20240819	10540	10770	10940	10540	92628	990569680	00	0.00	N	5	-240
116	20240816	10780	10600	10880	10600	130301	1399743070	00	0.00	N	2	110
117	20240814	10670	10650	10710	10510	135716	1437835900	00	0.00	N	2	260
118	20240813	10410	10590	10640	10210	91862	955116670	00	0.00	N	5	-30
119	20240812	10440	10600	10630	10350	115317	1212294560	00	0.00	N	2	230
120	20240809	10210	10210	10500	10120	175576	1804473040	00	0.00	N	2	280
121	20240808	9930	9620	10580	9520	402925	4003015020	00	0.00	N	2	220
122	20240807	9710	9420	9950	9410	168086	1635005760	00	0.00	N	2	110
123	20240806	9600	9320	10220	9320	395198	3832936140	00	0.00	N	2	200
124	20240805	9400	11100	11450	9170	491138	4951854190	00	0.00	N	5	-2050
125	20240802	11450	11740	11830	11350	178547	2048988920	00	0.00	N	5	-560
126	20240801	12010	12300	12350	12000	64821	785159310	00	0.00	N	5	-80
127	20240731	12090	11710	12090	11680	73443	874221660	00	0.00	N	2	310
128	20240730	11780	11910	12120	11730	76830	909283570	00	0.00	N	5	-270
129	20240729	12050	11980	12080	11830	92216	1101104300	00	0.00	N	2	90
130	20240726	11960	12100	12190	11950	128430	1548284780	00	0.00	N	5	-160
131	20240725	12120	12150	12270	11940	115363	1394636880	00	0.00	N	5	-280
132	20240724	12400	12490	12620	12320	79659	991835020	00	0.00	N	5	-100
133	20240723	12500	12610	12980	12500	91892	1156848340	00	0.00	N	5	-70
134	20240722	12570	12760	12780	12310	139114	1732567420	00	0.00	N	5	-130
135	20240719	12700	13000	13000	12700	93071	1189208810	00	0.00	N	5	-320
136	20240718	13020	12620	13030	12550	160809	2054313810	00	0.00	N	5	-50
137	20240717	13070	13650	13690	13040	273797	3620546200	00	0.00	N	5	-630
138	20240716	13700	13900	14110	13680	195688	2712303300	00	0.00	N	5	-40
139	20240715	13740	13670	13800	13510	76831	1049663790	00	0.00	N	5	-10
140	20240712	13750	13670	13810	13450	106353	1445559480	00	0.00	N	2	80
141	20240711	13670	13930	14040	13540	201208	2772195890	00	0.00	N	5	-210
142	20240710	13880	14050	14080	13670	168517	2330083400	00	0.00	N	5	-160
143	20240709	14040	14130	14280	14000	130271	1838807600	00	0.00	N	5	-90
144	20240708	14130	13950	14210	13840	126189	1766720330	00	0.00	N	2	130
145	20240705	14000	14270	14350	14000	130569	1843827070	00	0.00	N	5	-240
146	20240704	14240	14020	14310	13750	177282	2490836850	00	0.00	N	2	160
147	20240703	14080	14200	14700	13830	250434	3526744510	00	0.00	N	5	-100
148	20240702	14180	14400	14540	14100	103157	1469137190	00	0.00	N	5	-290
149	20240701	14470	14520	14600	14340	110403	1596661580	00	0.00	N	5	-130
150	20240628	14600	14320	14620	14200	185494	2686905040	00	0.00	N	2	280
151	20240627	14320	14250	14550	14190	128089	1840857590	00	0.00	N	5	-60
152	20240626	14380	13950	14430	13920	156123	2217252770	00	0.00	N	2	540
153	20240625	13840	13900	14000	13680	114478	1584450180	00	0.00	N	5	-60
154	20240624	13900	14220	14240	13870	153090	2138774720	00	0.00	N	5	-260
155	20240621	14160	14190	14330	13900	169195	2386321640	00	0.00	N	5	-40
156	20240620	14200	14360	14400	14070	160592	2280981990	00	0.00	N	5	-200
157	20240619	14400	14620	14770	14370	161715	2349443390	00	0.00	N	5	-120
158	20240618	14520	14340	14530	14120	218577	3131847790	00	0.00	N	2	180
159	20240617	14340	14190	14740	14040	294504	4253075260	00	0.00	N	2	200
160	20240614	14140	14640	14690	14140	297170	4247995850	00	0.00	N	5	-470
161	20240613	14610	14850	15220	14370	736295	10789192430	00	0.00	N	5	-100
162	20240612	14710	14810	15110	14360	290689	4319473290	00	0.00	N	5	-90
163	20240611	14800	15130	15210	14720	277725	4129678560	00	0.00	N	5	-180
164	20240610	14980	15000	15180	14800	237925	3560594690	00	0.00	N	2	30
165	20240607	14950	14800	15270	14700	366332	5513109850	00	0.00	N	2	200
166	20240605	14750	15100	15180	14600	488724	7239468890	00	0.00	N	5	-300
167	20240604	15050	15730	15970	14960	594427	9099708760	00	0.00	N	5	-600
168	20240603	15650	16080	16200	15560	548365	8676021000	00	0.00	N	5	-260
169	20240531	15910	16320	16530	15830	783176	12557151020	00	0.00	N	5	-550
170	20240530	16460	17130	17350	16060	1127846	18663460240	00	0.00	N	5	-940
171	20240529	17400	18240	18250	17220	1065118	18691268100	00	0.00	N	5	-840
172	20240528	18240	18840	19060	17850	1564014	28796822740	00	0.00	N	5	-490
173	20240527	18730	16730	19400	16730	9519541	176260178780	00	0.00	N	2	2030
174	20240524	16700	17200	17460	16630	1574153	26680497210	00	0.00	N	5	-910
175	20240523	17610	17430	19500	17290	11128685	204117366350	00	0.00	N	2	530
176	20240522	17080	17480	18040	16420	6656853	115086746120	00	0.00	N	2	110
177	20240521	16970	14050	17720	13990	13466406	226708070920	00	0.00	N	2	2900
178	20240520	14070	14280	14390	13940	120016	1691441840	00	0.00	N	5	-210
179	20240517	14280	14270	14520	14180	172450	2472737210	00	0.00	N	2	10
180	20240516	14270	13900	15280	13710	611659	8832778480	00	0.00	N	2	720
181	20240514	13550	13370	13650	13250	64534	871835190	00	0.00	N	2	180
182	20240513	13370	13570	13690	13360	90662	1219380110	00	0.00	N	5	-160
183	20240510	13530	13950	14080	13530	180328	2461918340	00	0.00	N	5	-420
184	20240509	13950	14300	14350	13950	116044	1637289590	00	0.00	N	5	-380
185	20240508	14330	14470	14510	14180	99765	1428624400	00	0.00	N	5	-140
186	20240507	14470	14590	14770	14440	130619	1905933760	00	0.00	N	2	120
187	20240503	14350	14490	14690	14300	97455	1404750250	00	0.00	N	3	0
188	20240502	14350	14380	14540	14240	86140	1238247240	00	0.00	N	5	-160
189	20240430	14510	14610	14750	14390	98651	1432846870	00	0.00	N	2	80
190	20240429	14430	14410	14600	14330	99275	1434063880	00	0.00	N	2	130
191	20240426	14300	14500	14820	14210	174658	2533592420	00	0.00	N	2	80
192	20240425	14220	14010	14730	13890	181664	2602804590	00	0.00	N	5	-20
193	20240424	14240	14330	14560	14210	157346	2258877070	00	0.00	N	2	340
194	20240423	13900	14860	14950	13900	244978	3517449910	00	0.00	N	5	-770
195	20240422	14670	15200	15390	14490	411998	6094215700	00	0.00	N	5	-850
196	20240419	15520	16270	16270	15280	420095	6583568090	00	0.00	N	5	-980
197	20240418	16500	15570	16550	15350	442474	7086084520	00	0.00	N	2	970
198	20240417	15530	14850	15950	14850	320917	5006731290	00	0.00	N	2	710
199	20240416	14820	14920	15190	14650	142380	2113045910	00	0.00	N	5	-400
200	20240415	15220	14700	15240	14560	181236	2679093770	00	0.00	N	2	150
201	20240412	15070	15320	15600	15060	146186	2240120730	00	0.00	N	5	-100
202	20240411	15170	14830	15400	14800	149732	2266759770	00	0.00	N	2	30
203	20240409	15140	15260	15590	15060	201684	3081519010	00	0.00	N	5	-110
204	20240408	15250	15260	15260	14750	222185	3323216270	00	0.00	N	2	160
205	20240405	15090	15130	15350	14810	196090	2953540420	00	0.00	N	5	-370
206	20240404	15460	15260	15780	15190	224647	3482632930	00	0.00	N	2	410
207	20240403	15050	16120	16130	15020	471056	7226481900	00	0.00	N	5	-1150
208	20240402	16200	16200	16740	15920	330250	5369787740	00	0.00	N	2	50
209	20240401	16150	16720	17050	15980	381382	6267796020	00	0.00	N	5	-510
210	20240329	16660	16280	17150	16280	516825	8694742900	00	0.00	N	2	420
211	20240328	16240	16140	16560	16010	272025	4439095580	00	0.00	N	2	240
212	20240327	16000	16290	16620	15980	247753	4024652340	00	0.00	N	5	-300
213	20240326	16300	15890	16420	15790	326308	5267168800	00	0.00	N	2	520
214	20240325	15780	15900	16130	15570	179636	2837639740	00	0.00	N	5	-140
215	20240322	15920	16150	16350	15880	203458	3265512540	00	0.00	N	5	-230
216	20240321	16150	16730	16950	16100	242142	3997811940	00	0.00	N	5	-380
217	20240320	16530	16140	16630	15990	238790	3904527360	00	0.00	N	2	280
218	20240319	16250	16450	16490	16020	240479	3901081330	00	0.00	N	5	-250
219	20240318	16500	16910	17010	16260	403900	6685057400	00	0.00	N	5	-570
220	20240315	17070	17740	17860	16350	660504	11223485030	00	0.00	N	5	-790
221	20240314	17860	17580	18450	17300	698661	12450470010	00	0.00	N	2	580
222	20240313	17280	17860	17950	17000	558626	9756127560	00	0.00	N	5	-370
223	20240312	17650	15570	17980	15120	2462026	42013087330	00	0.00	N	2	1920
224	20240311	15730	15250	15900	14520	641093	9669819880	00	0.00	N	2	310
225	20240308	15420	14210	15950	14160	1556539	23732352880	00	0.00	N	2	1290
226	20240307	14130	14150	14340	13790	296467	4189576460	00	0.00	N	2	80
227	20240306	14050	13850	14190	13680	184540	2577116350	00	0.00	N	2	150
228	20240305	13900	13580	14050	13400	207889	2855012990	00	0.00	N	2	360
229	20240304	13540	13380	13670	13340	133989	1814360560	00	0.00	N	2	350
230	20240229	13190	13280	13430	12920	141480	1855314960	00	0.00	N	5	-240
231	20240228	13430	13340	13720	13250	105122	1420685310	00	0.00	N	2	120
232	20240227	13310	13610	13810	13250	128022	1717089030	00	0.00	N	5	-410
233	20240226	13720	13760	14150	13720	102659	1424864620	00	0.00	N	5	-220
234	20240223	13940	14240	14240	13800	124085	1734410320	00	0.00	N	5	-80
235	20240222	14020	13810	14190	13810	139629	1954077620	00	0.00	N	2	310
236	20240221	13710	13450	13930	13400	135340	1855694500	00	0.00	N	2	140
237	20240220	13570	13640	13710	13510	73258	994987440	00	0.00	N	5	-70
238	20240219	13640	13640	13790	13550	76224	1039491250	00	0.00	N	3	0
239	20240216	13640	13850	13900	13590	103199	1409895770	00	0.00	N	5	-190
240	20240215	13830	13980	14160	13760	112821	1572510550	00	0.00	N	5	-10
241	20240214	13840	13350	13890	13250	127583	1729213940	00	0.00	N	2	220
242	20240213	13620	13650	13740	13510	149055	2034027380	00	0.00	N	2	70
243	20240208	13550	13360	13850	13300	226387	3084532430	00	0.00	N	2	160
244	20240207	13390	13510	13620	13270	125053	1674825110	00	0.00	N	5	-120
245	20240206	13510	13430	13720	13180	119470	1607125240	00	0.00	N	2	80
246	20240205	13430	13780	13780	13310	123905	1670701200	00	0.00	N	5	-350
247	20240202	13780	13540	14130	13540	145832	2024016950	00	0.00	N	2	340
248	20240201	13440	13590	13790	13370	205967	2787113050	00	0.00	N	5	-270
249	20240131	13710	14110	14150	13710	171790	2374544040	00	0.00	N	5	-540
250	20240130	14250	14470	14600	13950	170947	2422357870	00	0.00	N	5	-200
251	20240129	14450	14890	14970	14210	267094	3894695720	00	0.00	N	5	-250
252	20240126	14700	15060	15200	14620	259535	3845892600	00	0.00	N	5	-500
253	20240125	15200	14890	15230	14610	402886	6027660870	00	0.00	N	2	360
254	20240124	14840	14310	15100	14310	676797	9960406760	00	0.00	N	2	570
255	20240123	14270	14240	14350	14080	156820	2226031500	00	0.00	N	2	170
256	20240122	14100	14310	14400	14000	193492	2747373820	00	0.00	N	2	40
257	20240119	14060	14000	14180	13840	255755	3591765980	00	0.00	N	2	270
258	20240118	13790	13300	13790	13190	247716	3355589050	00	0.00	N	2	440
259	20240117	13350	14500	16240	13210	1503035	21797363370	00	0.00	N	5	-270
260	20240116	13620	14500	14500	13580	274502	3796982630	00	0.00	N	5	-520
261	20240115	14140	14010	14250	13780	214194	3003526850	00	0.00	N	2	240
262	20240112	13900	14120	14300	13890	86430	1208194370	00	0.00	N	5	-230
263	20240111	14130	14210	14270	13720	161158	2255008160	00	0.00	N	5	-20
264	20240110	14150	14320	14440	14130	125491	1789183180	00	0.00	N	5	-160
265	20240109	14310	14250	14620	14070	230045	3312148300	00	0.00	N	2	240
266	20240108	14070	14690	14700	13980	216741	3069559520	00	0.00	N	5	-320
267	20240105	14390	13650	14450	13470	346869	4898420370	00	0.00	N	2	720
268	20240104	13670	13570	13950	13540	137238	1883980000	00	0.00	N	5	-40
269	20240103	13710	13430	13710	13230	145865	1959404440	00	0.00	N	2	40
270	20240102	13670	13090	13710	13090	121083	1633624900	00	0.00	N	2	280
271	20231228	13390	13300	13430	13190	63209	842484870	00	0.00	N	2	40
272	20231227	13350	13070	13490	13070	115172	1534959040	02	0.00	N	2	180
273	20231226	13170	13170	13180	12910	90276	1180531850	00	0.00	N	2	110
274	20231222	13060	13130	13450	12980	195690	2580179130	00	0.00	N	2	90
275	20231221	12970	12730	12980	12650	127002	1627849210	00	0.00	N	2	140
276	20231220	12830	12740	12930	12680	117703	1508181800	00	0.00	N	2	140
277	20231219	12690	12440	12870	12390	115494	1457865340	00	0.00	N	2	180
278	20231218	12510	12450	12720	12370	96298	1207659810	00	0.00	N	2	140
279	20231215	12370	12750	12880	12370	158810	1997604640	00	0.00	N	5	-360
280	20231214	12730	12820	12880	12510	171926	2183346380	00	0.00	N	2	180
281	20231213	12550	12310	12770	12230	227933	2861702070	00	0.00	N	2	350
282	20231212	12200	12090	12290	12050	111973	1367497930	00	0.00	N	2	170
283	20231211	12030	11850	12280	11810	93175	1117970880	00	0.00	N	2	180
284	20231208	11850	11700	12000	11650	78044	926231870	00	0.00	N	2	330
285	20231207	11520	11610	11670	11450	61748	713133120	00	0.00	N	5	-90
286	20231206	11610	11580	11750	11540	53692	626007360	00	0.00	N	2	50
287	20231205	11560	11820	11910	11550	125006	1467029140	00	0.00	N	5	-360
288	20231204	11920	12580	12580	11920	149978	1813927800	00	0.00	N	5	-510
289	20231201	12430	12370	12560	12320	71961	895701480	00	0.00	N	3	0
290	20231130	12430	12250	12480	12160	79794	981175530	00	0.00	N	2	170
291	20231129	12260	12380	12390	12150	81089	994471070	00	0.00	N	5	-120
292	20231128	12380	12270	12710	12270	119170	1485200010	00	0.00	N	2	60
293	20231127	12320	12360	12530	12200	81983	1014444020	00	0.00	N	2	30
294	20231124	12290	12190	12580	12160	92446	1145894280	00	0.00	N	3	0
295	20231123	12290	12370	12400	12000	115523	1407647890	00	0.00	N	5	-80
296	20231122	12370	12280	12410	12170	58211	715875560	00	0.00	N	2	100
297	20231121	12270	12280	12480	12210	86217	1064610900	00	0.00	N	2	70
298	20231120	12200	12120	12430	12120	63490	780942360	00	0.00	N	3	0
299	20231117	12200	12300	12660	12030	134162	1650516390	00	0.00	N	5	-240
300	20231116	12440	11860	12450	11860	112593	1367403270	00	0.00	N	2	400
301	20231115	12040	11700	12260	11700	269015	3240312120	00	0.00	N	2	640
302	20231114	11400	11310	11460	11260	36461	415158850	00	0.00	N	2	160
303	20231113	11240	11780	11780	11140	88964	1006138040	00	0.00	N	5	-290
304	20231110	11530	11450	11590	11280	52021	595683740	00	0.00	N	5	-100
305	20231109	11630	11670	11810	11520	60660	706150150	00	0.00	N	5	-40
306	20231108	11670	11780	11930	11630	85358	1006628430	00	0.00	N	2	20
307	20231107	11650	12000	12050	11620	153360	1806939960	00	0.00	N	5	-350
308	20231106	12000	11790	12000	11450	184116	2158958040	00	0.00	N	2	550
309	20231103	11450	11400	11520	11160	110856	1257144080	00	0.00	N	2	130
310	20231102	11320	11080	11410	11020	138620	1557963130	00	0.00	N	2	540
311	20231101	10780	11040	11170	10610	133136	1446229770	00	0.00	N	5	-150
312	20231031	10930	11270	11350	10900	103018	1136407480	00	0.00	N	5	-280
313	20231030	11210	11310	11450	11160	76521	865977990	00	0.00	N	3	0
314	20231027	11210	11410	11510	11090	128397	1444805520	00	0.00	N	5	-80
315	20231026	11290	11170	11440	11170	87792	991453720	00	0.00	N	5	-290
316	20231025	11580	11730	11730	11440	71533	827745050	00	0.00	N	5	-70
317	20231024	11650	11350	11650	11330	92479	1067356900	00	0.00	N	2	300
318	20231023	11350	11100	11580	11100	86382	986006230	00	0.00	N	2	60
319	20231020	11290	11300	11420	10930	179487	2008316720	00	0.00	N	5	-130
320	20231019	11420	11810	11870	11330	170718	1957612270	00	0.00	N	5	-640
321	20231018	12060	11880	12240	11630	140357	1666973860	00	0.00	N	2	160
322	20231017	11900	11730	12020	11730	69379	824962240	00	0.00	N	2	200
323	20231016	11700	11700	11880	11460	82084	950728500	00	0.00	N	5	-90
324	20231013	11790	11720	11890	11610	65457	767753600	00	0.00	N	5	-40
325	20231012	11830	11680	11880	11660	70671	832642580	00	0.00	N	2	170
326	20231011	11660	11350	11860	11350	98311	1153046890	00	0.00	N	2	360
327	20231010	11300	11750	11950	11300	120973	1405575570	00	0.00	N	5	-340
328	20231006	11640	11360	11720	11360	80395	929750620	00	0.00	N	2	200
329	20231005	11440	11500	11770	11400	135356	1569184140	00	0.00	N	5	-60
330	20231004	11500	11760	11960	11430	166404	1921586780	00	0.00	N	5	-460
331	20230927	11960	11930	12100	11740	128289	1522386890	00	0.00	N	5	-20
332	20230926	11980	12200	12250	11830	108631	1297443710	00	0.00	N	5	-140
333	20230925	12120	12060	12250	11920	82973	1001258920	00	0.00	N	2	20
334	20230922	12100	12100	12320	12010	170474	2066858430	00	0.00	N	5	-240
335	20230921	12340	12620	12680	12080	211234	2598026080	00	0.00	N	5	-460
336	20230920	12800	12850	12930	12450	129999	1649472430	00	0.00	N	2	70
337	20230919	12730	13150	13180	12670	169929	2190353050	00	0.00	N	5	-260
338	20230918	12990	13190	13210	12900	205772	2682792330	00	0.00	N	5	-440
339	20230915	13430	13930	14170	13250	333990	4499819300	00	0.00	N	5	-470
340	20230914	13900	13660	14200	13520	496088	6900294250	00	0.00	N	2	450
341	20230913	13450	13540	13780	13320	170296	2290988870	00	0.00	N	5	-90
342	20230912	13540	13670	13720	13360	124243	1674870430	00	0.00	N	5	-10
343	20230911	13550	14090	14090	13380	206165	2796220480	00	0.00	N	5	-480
344	20230908	14030	13970	14150	13830	110510	1543245850	00	0.00	N	2	60
345	20230907	13970	13890	14210	13890	146700	2064250620	00	0.00	N	2	60
346	20230906	13910	14160	14280	13900	166888	2340386900	00	0.00	N	5	-290
347	20230905	14200	14100	14460	14030	143285	2040152560	00	0.00	N	5	-40
348	20230904	14240	14430	14440	14000	156275	2221025210	00	0.00	N	5	-10
349	20230901	14250	13970	14290	13860	266205	3770734180	00	0.00	N	2	350
350	20230831	13900	13740	14080	13660	166389	2317597770	00	0.00	N	2	170
351	20230830	13730	13600	14050	13560	180292	2495418040	00	0.00	N	2	240
352	20230829	13490	13390	13600	13000	124188	1675051610	00	0.00	N	2	160
353	20230828	13330	13550	13700	13220	103777	1393820600	00	0.00	N	5	-40
354	20230825	13370	13690	13690	13100	225569	3021254170	00	0.00	N	5	-510
355	20230824	13880	14130	14340	13830	179070	2523967740	00	0.00	N	5	-70
356	20230823	13950	13840	14030	13500	129445	1785962750	00	0.00	N	2	20
357	20230822	13930	13970	14300	13860	128095	1794110590	00	0.00	N	5	-40
358	20230821	13970	13860	14350	13820	200023	2821854130	00	0.00	N	2	260
359	20230818	13710	13810	14080	13440	216175	2964704820	00	0.00	N	5	-350
360	20230817	14060	14030	14240	13900	230904	3245433910	00	0.00	N	5	-270
361	20230816	14330	13750	14630	13710	604834	8580928160	00	0.00	N	2	830
362	20230814	13500	13530	13730	13240	149215	2014427680	00	0.00	N	5	-10
363	20230811	13510	13710	13910	13500	156865	2149311040	00	0.00	N	5	-190
364	20230810	13700	13700	13820	13360	247493	3363800670	00	0.00	N	3	0
365	20230809	13700	13160	14960	13160	782263	10945754750	00	0.00	N	2	560
366	20230808	13140	13590	13770	13020	251043	3340644500	00	0.00	N	5	-330
367	20230807	13470	13320	13820	13100	232047	3109754040	00	0.00	N	2	90
368	20230804	13380	13500	13690	13370	249931	3364175580	00	0.00	N	5	-600
369	20230803	13980	14680	14930	13780	875853	12448074590	00	0.00	N	5	-1010
370	20230802	14990	14300	17190	13860	3670572	57504767090	00	0.00	N	2	1010
371	20230801	13980	13790	14010	13700	161753	2238825700	00	0.00	N	2	60
372	20230731	13920	13970	14090	13700	113869	1581661750	00	0.00	N	2	30
373	20230728	13890	13680	14040	13540	201887	2793329250	00	0.00	N	2	440
374	20230727	13450	13040	13550	12980	183748	2451360300	00	0.00	N	2	410
375	20230726	13040	13420	13710	12880	339331	4449229800	00	0.00	N	5	-460
376	20230725	13500	13810	14040	13250	202759	2758903750	00	0.00	N	5	-310
377	20230724	13810	14030	14030	13500	211329	2895974240	00	0.00	N	5	-110
378	20230721	13920	14510	14580	13710	493124	6884499450	00	0.00	N	5	-900
379	20230720	14820	14480	15040	14160	303804	4460593000	00	0.00	N	2	310
380	20230719	14510	14710	14950	14150	173078	2500235800	00	0.00	N	5	-200
381	20230718	14710	14600	14950	14260	182997	2676232730	00	0.00	N	2	130
382	20230717	14580	14480	14870	14000	257215	3743298110	00	0.00	N	2	80
383	20230714	14500	14610	15110	14440	229966	3394233270	00	0.00	N	5	-80
384	20230713	14580	14590	14840	14450	83077	1215247230	00	0.00	N	2	60
385	20230712	14520	14300	14520	14120	75012	1079154000	00	0.00	N	2	220
386	20230711	14300	13940	14300	13940	94804	1345325080	00	0.00	N	2	550
387	20230710	13750	14170	14280	13750	150836	2100641740	00	0.00	N	5	-420
388	20230707	14170	14290	14400	14000	129642	1835195560	00	0.00	N	5	-100
389	20230706	14270	14910	14950	14230	192183	2792495530	00	0.00	N	5	-820
390	20230705	15090	15280	15400	15000	169826	2580356220	00	0.00	N	5	-170
391	20230704	15260	15050	15350	14800	154132	2331459260	00	0.00	N	2	150
392	20230703	15110	15100	15350	14970	165624	2510826920	00	0.00	N	2	110
393	20230630	15000	15040	15130	14560	127779	1902583650	00	0.00	N	5	-40
394	20230629	15040	14960	15210	14800	168141	2522873740	00	0.00	N	2	230
395	20230628	14810	14750	14900	14480	138442	2033059260	00	0.00	N	2	120
396	20230627	14690	14690	14790	14400	94339	1376149710	00	0.00	N	5	-140
397	20230626	14830	14600	14880	14300	118233	1735185010	00	0.00	N	2	230
398	20230623	14600	14430	14850	14430	176320	2586673400	00	0.00	N	2	260
399	20230622	14340	14610	14830	14290	124997	1813043640	00	0.00	N	5	-310
400	20230621	14650	15530	15620	14640	343442	5143895170	00	0.00	N	5	-960
401	20230620	15610	14920	15630	14630	289418	4393940580	00	0.00	N	2	620
402	20230619	14990	14790	15000	14500	141507	2096026370	00	0.00	N	2	180
403	20230616	14810	14830	14950	14300	305219	4500259210	00	0.00	N	2	120
404	20230615	14690	14250	14920	14250	291990	4270695850	00	0.00	N	2	460
405	20230614	14230	14850	14850	14030	281829	4047415260	00	0.00	N	5	-550
406	20230613	14780	14520	14930	14500	205975	3051329180	00	0.00	N	2	260
407	20230612	14520	14750	14780	14270	174806	2523623910	00	0.00	N	5	-210
408	20230609	14730	14440	14730	14310	182250	2659924920	00	0.00	N	2	300
409	20230608	14430	14290	14470	14120	153724	2197945420	00	0.00	N	5	-70
410	20230607	14500	14310	14500	14220	186910	2682344950	00	0.00	N	2	40
411	20230605	14460	14200	14470	14140	98415	1407124760	00	0.00	N	2	100
412	20230602	14360	14680	14770	14220	200221	2879280350	00	0.00	N	5	-230
413	20230601	14590	14460	14590	14210	143136	2057078740	00	0.00	N	5	-50
414	20230531	14640	14980	15130	14480	360320	5304345260	00	0.00	N	5	-490
415	20230530	15130	14550	15130	14320	391565	5810806620	00	0.00	N	2	850
416	20230526	14280	14250	14580	14160	199862	2867653910	00	0.00	N	2	40
417	20230525	14240	14500	14770	14050	220782	3168509610	00	0.00	N	2	10
418	20230524	14230	14190	14300	13920	105131	1488643250	00	0.00	N	5	-70
419	20230523	14300	14570	14570	14060	209577	2979304430	00	0.00	N	5	-270
420	20230522	14570	14650	14800	14260	316002	4589701180	00	0.00	N	2	20
421	20230519	14550	13780	14590	13710	598053	8531783920	00	0.00	N	2	910
422	20230518	13640	13280	13800	13260	250408	3409696180	00	0.00	N	2	420
423	20230517	13220	13200	13470	13100	200466	2663119960	00	0.00	N	2	200
424	20230516	13020	12900	13380	12900	345608	4540593010	00	0.00	N	2	250
425	20230515	12770	13850	14910	12640	1347400	18378178630	00	0.00	N	5	-280
426	20230512	13050	13110	13110	12800	94497	1227175400	00	0.00	N	2	20
427	20230511	13030	13510	13510	13010	138844	1831591100	00	0.00	N	5	-340
428	20230510	13370	13130	13540	12900	195738	2612202920	00	0.00	N	2	310
429	20230509	13060	13300	13340	12870	165641	2165160360	00	0.00	N	5	-240
430	20230508	13300	13200	13370	13090	109890	1455372380	00	0.00	N	2	260
431	20230504	13040	13520	13520	12940	221344	2905641610	00	0.00	N	5	-480
432	20230503	13520	12860	13710	12770	445067	5958235100	00	0.00	N	2	700
433	20230502	12820	12090	12900	12050	206935	2604088690	00	0.00	N	2	680
434	20230428	12140	12340	12400	12140	88668	1084661610	00	0.00	N	5	-70
435	20230427	12210	12160	12330	11960	100945	1227659970	00	0.00	N	2	30
436	20230426	12180	12170	12600	12100	162808	2009253180	00	0.00	N	5	-10
437	20230425	12190	12240	12500	11930	156596	1892002560	00	0.00	N	5	-100
438	20230424	12290	12600	12600	12180	166103	2040640010	00	0.00	N	5	-310
439	20230421	12600	12610	12840	12420	149066	1875838860	00	0.00	N	3	0
440	20230420	12600	13020	13030	12570	162806	2075301230	00	0.00	N	5	-340
441	20230419	12940	12930	13220	12890	117002	1521130080	00	0.00	N	2	10
442	20230418	12930	13270	13350	12850	173692	2252985660	00	0.00	N	5	-420
443	20230417	13350	13260	13350	12960	178307	2340909850	00	0.00	N	5	-80
444	20230414	13430	13560	13740	13240	214519	2865338810	00	0.00	N	5	-90
445	20230413	13520	13400	13560	13200	131884	1766702520	00	0.00	N	2	10
446	20230412	13510	13750	13920	13510	188313	2563183100	00	0.00	N	5	-420
447	20230411	13930	13320	13950	13320	262578	3609050620	00	0.00	N	2	630
448	20230410	13300	13850	13900	13120	231136	3093081490	00	0.00	N	5	-490
449	20230407	13790	13000	13850	13000	247804	3365800800	00	0.00	N	2	820
450	20230406	12970	13140	13140	12700	150628	1943113960	00	0.00	N	5	-310
451	20230405	13280	13370	13550	13150	120039	1594682270	00	0.00	N	5	-90
452	20230404	13370	13250	13610	13250	170921	2286054850	00	0.00	N	3	0
453	20230403	13370	14110	14110	13140	295569	3969065510	00	0.00	N	5	-710
454	20230331	14080	14240	14330	13830	308286	4337511320	00	0.00	N	2	150
455	20230330	13930	13970	14340	13690	439790	6150771960	00	0.00	N	2	370
456	20230329	13560	13190	13560	12800	275269	3644614320	00	0.00	N	2	600
457	20230328	12960	12540	12960	12500	235332	3015822670	00	0.00	N	2	310
458	20230327	12650	12650	12760	12270	208274	2615146570	00	0.00	N	2	40
459	20230324	12610	11960	12650	11820	384070	4734634510	00	0.00	N	2	720
460	20230323	11890	11700	11970	11600	127372	1506968110	00	0.00	N	2	80
461	20230322	11810	11900	12100	11630	115368	1364361540	00	0.00	N	2	40
462	20230321	11770	11790	11890	11460	131058	1529166500	00	0.00	N	2	120
463	20230320	11650	11450	11680	11330	94275	1088863390	00	0.00	N	2	180
464	20230317	11470	11200	11690	11200	181716	2099965230	00	0.00	N	2	470
465	20230316	11000	10800	11030	10540	127487	1383416850	00	0.00	N	2	230
466	20230315	10770	10980	11100	10700	140365	1522288230	00	0.00	N	2	20
467	20230314	10750	11180	11180	10720	216196	2344983280	00	0.00	N	5	-640
468	20230313	11390	11210	11460	11120	123423	1395155600	00	0.00	N	5	-10
469	20230310	11400	11600	11600	11310	171908	1962343680	00	0.00	N	5	-400
470	20230309	11800	11840	12100	11550	128734	1506328710	00	0.00	N	2	100
471	20230308	11700	11770	11830	11510	100666	1170411000	00	0.00	N	5	-160
472	20230307	11860	11830	11930	11560	148957	1744752000	00	0.00	N	5	-100
473	20230306	11960	11800	12010	11600	133159	1572011160	00	0.00	N	2	140
474	20230303	11820	12030	12140	11780	150165	1782159770	00	0.00	N	5	-250
475	20230302	12070	12570	12730	12030	138577	1687469450	00	0.00	N	5	-490
476	20230228	12560	12460	12700	12380	81616	1025671750	00	0.00	N	2	110
477	20230227	12450	12200	12450	11970	92759	1133331460	00	0.00	N	2	90
478	20230224	12360	12750	12880	12200	137639	1714097400	00	0.00	N	5	-360
479	20230223	12720	12720	12870	12550	87213	1107941170	00	0.00	N	3	0
480	20230222	12720	12870	12870	12550	145504	1845027930	00	0.00	N	5	-420
481	20230221	13140	12990	13200	12770	168595	2176390880	00	0.00	N	2	10
482	20230220	13130	12930	13240	12620	139931	1819598640	00	0.00	N	2	210
483	20230217	12920	13140	13200	12790	156288	2026919680	00	0.00	N	5	-440
484	20230216	13360	13160	13700	13160	207554	2785179380	00	0.00	N	2	200
485	20230215	13160	13400	13520	13060	213247	2829290420	00	0.00	N	5	-200
486	20230214	13360	12730	13450	12710	397216	5237106550	00	0.00	N	2	880
487	20230213	12480	12500	12550	12170	121881	1513755870	00	0.00	N	5	-60
488	20230210	12540	12850	12850	12490	107921	1356657570	00	0.00	N	5	-320
489	20230209	12860	12700	12860	12570	74188	943640610	00	0.00	N	2	20
490	20230208	12840	12890	12970	12780	90749	1166469070	00	0.00	N	2	100
491	20230207	12740	12440	12830	12440	126218	1602476730	00	0.00	N	2	100
492	20230206	12640	12730	12840	12430	114335	1438969010	00	0.00	N	5	-190
493	20230203	12830	12880	12890	12660	128711	1640563430	00	0.00	N	5	-40
494	20230202	12870	12860	13180	12700	211255	2722141750	00	0.00	N	2	330
495	20230201	12540	12470	12850	12450	142598	1800228020	00	0.00	N	2	70
496	20230131	12470	12560	12580	12270	172326	2138717290	00	0.00	N	5	-150
497	20230130	12620	12650	12790	12190	238592	2973248760	00	0.00	N	2	70
498	20230127	12550	12000	12650	11870	222762	2741471400	00	0.00	N	2	550
499	20230126	12000	11800	12010	11610	152470	1795068600	00	0.00	N	2	250
500	20230125	11750	11600	11850	11550	147465	1723947970	00	0.00	N	2	350
501	20230120	11400	11300	11550	11250	115570	1315330750	00	0.00	N	2	100
502	20230119	11300	11300	11550	11150	137247	1551190600	00	0.00	N	5	-200
503	20230118	11500	11200	11500	11050	131060	1472627000	00	0.00	N	2	150
504	20230117	11350	11500	11550	11100	137947	1552491100	00	0.00	N	5	-200
505	20230116	11550	11200	11700	11150	193767	2220923950	00	0.00	N	2	350
506	20230113	11200	11350	11500	11000	170910	1914676850	00	0.00	N	5	-100
507	20230112	11300	11400	11450	11150	186950	2109477000	00	0.00	N	2	100
508	20230111	11200	11100	11350	11050	168339	1881425950	00	0.00	N	2	200
509	20230110	11000	11050	11200	10850	152544	1673908950	00	0.00	N	5	-150
510	20230109	11150	10950	11350	10900	205340	2277153850	00	0.00	N	2	300
511	20230106	10850	10550	11050	10450	155348	1686774050	00	0.00	N	2	250
512	20230105	10600	10650	10900	10350	178024	1879178100	00	0.00	N	2	50
513	20230104	10550	10350	10850	10100	286346	3038583100	00	0.00	N	2	250
514	20230103	10300	10050	10750	10000	517108	5383617200	00	0.00	N	2	200
515	20230102	10100	10750	10850	10050	176250	1816249750	00	0.00	N	5	-400
516	20221229	10500	10900	11000	10350	179845	1900370750	00	0.00	N	5	-500
517	20221228	11000	11500	11600	10950	151143	1679058550	02	0.00	N	5	-650
518	20221227	11650	11400	12000	11400	158994	1859818850	00	0.00	N	2	100
519	20221226	11550	11150	11650	10900	172585	1972026950	00	0.00	N	2	400
520	20221223	11150	11650	11650	11150	191365	2160035000	00	0.00	N	5	-800
521	20221222	11950	11900	11950	11650	108644	1284405200	00	0.00	N	2	300
522	20221221	11650	11650	11750	11400	93265	1078667950	00	0.00	N	2	50
523	20221220	11600	11950	12100	11550	101711	1194449700	00	0.00	N	5	-500
524	20221219	12100	12250	12300	12000	80299	970292350	00	0.00	N	5	-150
525	20221216	12250	12300	12550	12200	87886	1085178000	00	0.00	N	5	-450
526	20221215	12700	12700	12850	12450	76842	973492500	00	0.00	N	3	0
527	20221214	12700	12350	12850	12300	151849	1930235000	00	0.00	N	2	400
528	20221213	12300	12600	12800	12250	98580	1223333150	00	0.00	N	5	-250
529	20221212	12550	12550	12900	12300	153815	1932824450	00	0.00	N	5	-100
530	20221209	12650	12650	13050	12550	168641	2151258000	00	0.00	N	2	200
531	20221208	12450	12650	12800	12450	123739	1555545150	00	0.00	N	5	-100
532	20221207	12550	12650	12800	12550	78562	994582550	00	0.00	N	5	-350
533	20221206	12900	12950	13000	12700	120717	1547837150	00	0.00	N	5	-350
534	20221205	13250	13150	13350	13050	73566	970898900	00	0.00	N	2	100
535	20221202	13150	13150	13250	13000	78585	1030561700	00	0.00	N	5	-150
536	20221201	13300	13150	13500	13050	135695	1806089350	00	0.00	N	2	400
537	20221130	12900	13000	13150	12750	377018	4858957400	00	0.00	N	5	-200
538	20221129	13100	12950	13150	12750	98645	1280592850	00	0.00	N	2	100
539	20221128	13000	13750	13750	12800	167992	2194532800	00	0.00	N	5	-800
540	20221125	13800	13700	14000	13450	98204	1347482100	00	0.00	N	2	50
541	20221124	13750	13300	13950	13200	117410	1597902700	00	0.00	N	2	450
542	20221123	13300	13250	13400	12850	109448	1432241450	00	0.00	N	2	350
543	20221122	12950	13150	13400	12650	221135	2845720650	00	0.00	N	5	-450
544	20221121	13400	13900	14050	13300	109797	1486545700	00	0.00	N	5	-600
545	20221118	14000	14250	14600	13950	111888	1598477750	00	0.00	N	5	-250
546	20221117	14250	14350	14450	14100	106383	1516835200	00	0.00	N	5	-450
547	20221116	14700	14500	14850	13900	203514	2926696250	00	0.00	N	2	250
548	20221115	14450	13650	14450	13650	124581	1764475800	00	0.00	N	2	600
549	20221114	13850	14050	14100	13750	95260	1324346400	00	0.00	N	5	-200
550	20221111	14050	13950	14450	13850	214736	3011249900	00	0.00	N	2	700
551	20221110	13350	13750	13750	13150	151582	2036354100	00	0.00	N	5	-700
552	20221109	14050	14100	14200	13700	115343	1614786900	00	0.00	N	2	250
553	20221108	13800	13450	14050	13450	106738	1468497950	00	0.00	N	2	450
554	20221107	13350	13050	13450	13000	81883	1085711600	00	0.00	N	2	300
555	20221104	13050	12750	13400	12250	195985	2515908100	00	0.00	N	2	350
556	20221103	12700	12600	12900	12450	62602	797057850	00	0.00	N	5	-200
557	20221102	12900	13050	13050	12700	62073	798043150	00	0.00	N	5	-150
558	20221101	13050	12600	13450	12550	123219	1607326350	00	0.00	N	2	300
559	20221031	12750	12700	12900	12500	95555	1211834300	00	0.00	N	2	250
560	20221028	12500	12800	12900	12450	91487	1154457100	00	0.00	N	5	-500
561	20221027	13000	12950	13200	12750	101052	1305588050	00	0.00	N	2	100
562	20221026	12900	13400	13450	12800	120951	1569578900	00	0.00	N	5	-650
563	20221025	13550	13250	13600	13150	66129	887012350	00	0.00	N	2	300
564	20221024	13250	13100	13650	13100	95708	1277929600	00	0.00	N	2	400
565	20221021	12850	12900	13200	12700	74066	959900000	00	0.00	N	5	-50
566	20221020	12900	13150	13250	12850	71971	937237500	00	0.00	N	5	-400
567	20221019	13300	13800	13850	13250	76554	1035422150	00	0.00	N	5	-450
568	20221018	13750	13900	13900	13350	80822	1105995500	00	0.00	N	2	350
569	20221017	13400	13350	13600	13000	165471	2217007500	00	0.00	N	5	-300
570	20221014	13700	12900	13850	12850	150369	2021309050	00	0.00	N	2	1100
571	20221013	12600	13400	13400	12500	145862	1854292650	00	0.00	N	5	-850
572	20221012	13450	13550	13700	13150	82830	1110450200	00	0.00	N	5	-100
573	20221011	13550	14250	14250	13550	114613	1571840450	00	0.00	N	5	-950
574	20221007	14500	14400	15000	14350	81439	1192263200	00	0.00	N	5	-250
575	20221006	14750	14350	14850	14300	70334	1031753700	00	0.00	N	2	550
576	20221005	14200	15150	15150	14200	107997	1559280800	00	0.00	N	5	-600
577	20221004	14800	14300	14800	14300	72184	1053133400	00	0.00	N	2	850
578	20220930	13950	13550	14250	13500	204326	2834885300	00	0.00	N	2	150
579	20220929	13800	14450	14700	13800	116081	1653772300	00	0.00	N	5	-450
580	20220928	14250	14750	14950	13700	204798	2949489800	00	0.00	N	5	-600
581	20220927	14850	14700	15350	14300	176281	2596279850	00	0.00	N	5	-50
582	20220926	14900	15450	15800	14850	149873	2278255350	00	0.00	N	5	-950
583	20220923	15850	16600	16800	15750	189356	3027924350	00	0.00	N	5	-950
584	20220922	16800	17050	17300	16500	171463	2869751600	00	0.00	N	5	-650
585	20220921	17450	17200	17950	17200	90718	1593675700	00	0.00	N	5	-100
586	20220920	17550	17100	17750	17100	100252	1754629400	00	0.00	N	2	500
587	20220919	17050	17000	17300	16650	133325	2274408500	00	0.00	N	2	250
588	20220916	16800	17350	17350	16800	171823	2924618200	00	0.00	N	5	-750
589	20220915	17550	17850	18050	17450	93061	1641455350	00	0.00	N	5	-100
590	20220914	17650	17750	17900	17450	116252	2057392450	00	0.00	N	5	-800
591	20220913	18450	17600	18600	17600	101746	1858491350	00	0.00	N	2	950
592	20220908	17500	17500	18050	17500	148215	2602782600	00	0.00	N	2	200
593	20220907	17300	18000	18050	17250	99191	1737714800	00	0.00	N	5	-750
594	20220906	18050	18000	18600	17850	77456	1403395150	00	0.00	N	2	250
595	20220905	17800	17750	18400	17600	88241	1578260800	00	0.00	N	5	-200
596	20220902	18000	18650	18750	17900	109178	1988307750	00	0.00	N	5	-450
597	20220901	18450	19100	19300	18450	114210	2143677050	00	0.00	N	5	-1000
598	20220831	19450	19050	19550	18950	82143	1588882450	00	0.00	N	2	250
599	20220830	19200	19050	19350	18800	86437	1653439900	00	0.00	N	2	150
600	20220829	19050	18500	19150	18500	117342	2205423850	00	0.00	N	5	-350
601	20220826	19400	19350	19750	18950	131939	2557889050	00	0.00	N	2	200
602	20220825	19200	18600	19250	18450	104339	1980448800	00	0.00	N	2	700
603	20220824	18500	18350	18500	18050	60408	1109334350	00	0.00	N	2	250
604	20220823	18250	18600	18850	18200	131539	2427638400	00	0.00	N	5	-500
605	20220822	18750	18850	19300	18350	145768	2740801550	00	0.00	N	5	-200
606	20220819	18950	19250	19700	18900	223235	4316473500	00	0.00	N	5	-50
607	20220818	19000	18800	19150	18600	72170	1360002850	00	0.00	N	5	-150
608	20220817	19150	19500	19500	18550	271300	5127193000	00	0.00	N	5	-500
609	20220816	19650	19300	20100	19250	179963	3552712400	00	0.00	N	2	450
610	20220812	19200	19100	19400	18950	88508	1699710100	00	0.00	N	2	50
611	20220811	19150	18850	19400	18850	114636	2196986750	00	0.00	N	2	600
612	20220810	18550	19050	19050	18550	81828	1529696600	00	0.00	N	5	-550
613	20220809	19100	19000	19150	18750	76038	1439321850	00	0.00	N	3	0
614	20220808	19100	19150	19150	18800	63263	1201288500	00	0.00	N	5	-100
615	20220805	19200	19500	19500	19000	72728	1394290000	00	0.00	N	5	-200
616	20220804	19400	19000	19450	18850	121296	2330589550	00	0.00	N	2	450
617	20220803	18950	18650	19300	18600	86045	1630212750	00	0.00	N	2	350
618	20220802	18600	19150	19150	18600	99905	1877471350	00	0.00	N	5	-200
619	20220801	18800	19200	19200	18650	158260	2986373900	00	0.00	N	5	-300
620	20220729	19100	19250	20050	18850	750393	14533561850	00	0.00	N	2	700
621	20220728	18400	18300	18500	18050	132203	2416204500	00	0.00	N	2	500
622	20220727	17900	17900	18050	17750	48471	867515550	00	0.00	N	3	0
623	20220726	17900	17650	17950	17600	52346	930224950	00	0.00	N	2	150
624	20220725	17750	17700	18050	17550	63792	1133566300	00	0.00	N	5	-250
625	20220722	18000	18100	18200	17650	128759	2311594400	00	0.00	N	5	-50
626	20220721	18050	17950	18550	17750	144040	2604352350	00	0.00	N	2	100
627	20220720	17950	18600	18700	17900	373195	6797222050	00	0.00	N	5	-650
628	20220719	18600	17400	18900	17100	442992	8081768600	00	0.00	N	2	1150
629	20220718	17450	17250	17650	17200	87256	1520800950	00	0.00	N	2	550
630	20220715	16900	16700	17050	16250	121105	2019561250	00	0.00	N	2	450
631	20220714	16450	16500	16900	16350	137628	2278150150	00	0.00	N	5	-300
632	20220713	16750	16850	17050	16300	63694	1064709200	00	0.00	N	5	-50
633	20220712	16800	17400	17450	16450	171519	2872352700	00	0.00	N	5	-800
634	20220711	17600	17700	17900	17500	50646	894810050	00	0.00	N	5	-250
635	20220708	17850	18300	18350	17800	62638	1130936550	00	0.00	N	2	50
636	20220707	17800	17550	18000	17500	53983	958676000	00	0.00	N	2	600
637	20220706	17200	17700	17900	17100	128628	2251027000	00	0.00	N	5	-500
638	20220705	17700	17300	17900	17200	103339	1824556950	00	0.00	N	2	700
639	20220704	17000	17100	17400	16600	120581	2046078800	00	0.00	N	5	-100
640	20220701	17100	18150	18600	17000	281676	5014447150	00	0.00	N	5	-500
641	20220630	17600	18300	18300	17550	127359	2269272150	00	0.00	N	5	-700
642	20220629	18300	18450	18650	18150	122662	2250201950	00	0.00	N	5	-650
643	20220628	18950	18950	19300	18500	160907	3025897850	00	0.00	N	5	-50
644	20220627	19000	18650	19200	18250	147208	2771923550	00	0.00	N	2	650
645	20220624	18350	17950	18750	17950	163326	3009017350	00	0.00	N	2	600
646	20220623	17750	17900	19050	17750	279583	5113232200	00	0.00	N	5	-300
647	20220622	18050	20200	20200	18000	387768	7242642750	00	0.00	N	5	-1850
648	20220621	19900	20100	20600	19800	205041	4133401000	00	0.00	N	5	-150
649	20220620	20050	21000	21100	19850	178796	3599312600	00	0.00	N	5	-950
650	20220617	21000	20000	21150	20000	295035	6119984900	00	0.00	N	2	250
651	20220616	20750	21500	22000	20550	270032	5753219100	00	0.00	N	5	-50
652	20220615	20800	22450	22550	20650	400007	8467053600	00	0.00	N	5	-1650
653	20220614	22450	22350	23200	22000	342536	7737926400	00	0.00	N	5	-300
654	20220613	22750	23450	23650	22200	540376	12394084700	00	0.00	N	5	-1700
655	20220610	24450	25200	25350	23900	715053	17610552900	00	0.00	N	5	-1100
656	20220609	25550	26200	26200	25150	401726	10309548350	00	0.00	N	5	-650
657	20220608	26200	26850	26850	25500	302527	7858646350	00	0.00	N	5	-550
658	20220607	26750	28650	28650	25800	606436	16220127600	00	0.00	N	5	-1550
659	20220603	28300	28450	28700	27900	225537	6393999150	00	0.00	N	2	50
660	20220602	28250	28000	28550	27750	240712	6785588100	00	0.00	N	2	200
661	20220531	28050	26550	28350	26450	726144	20232999400	00	0.00	N	2	1500
662	20220530	26550	26600	26800	26300	128088	3408036200	00	0.00	N	2	350
663	20220527	26200	26750	26750	26100	119647	3147541200	00	0.00	N	3	0
664	20220526	26200	25950	26550	25700	193130	5054600800	00	0.00	N	2	350
665	20220525	25850	25500	25950	25050	93277	2396204000	00	0.00	N	2	600
666	20220524	25250	25800	25800	25250	58988	1499276850	00	0.00	N	5	-450
667	20220523	25700	25650	25800	25350	44958	1150424400	00	0.00	N	2	100
668	20220520	25600	25600	25800	25150	61963	1582758900	00	0.00	N	2	200
669	20220519	25400	24950	26500	24900	267416	6874416300	00	0.00	N	5	-100
670	20220518	25500	26100	26100	25000	141574	3603204250	00	0.00	N	5	-400
671	20220517	25900	26100	26300	25700	92321	2398314750	00	0.00	N	5	-400
672	20220516	26300	25900	26350	25400	176241	4569703050	00	0.00	N	5	-100