KissMeData/068240/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250228	9730	10300	10320	9630	385071	3793399060	00	0.00	N	5	-600
3	20250227	10330	10880	10880	10310	217014	2269887110	00	0.00	N	5	-540
4	20250226	10870	10470	11000	10410	172598	1865286720	00	0.00	N	2	300
5	20250225	10570	10700	10820	10350	181058	1915842410	00	0.00	N	5	-310
6	20250224	10880	11030	11100	10710	166737	1814303660	00	0.00	N	5	-290
7	20250221	11170	11030	11400	11000	191910	2159340130	00	0.00	N	2	140
8	20250220	11030	11210	11280	11000	196975	2190935650	00	0.00	N	5	-290
9	20250219	11320	11300	11450	11230	158901	1799423080	00	0.00	N	2	20
10	20250218	11300	11240	11460	11150	268188	3032994730	00	0.00	N	5	-80
11	20250217	11380	10870	11490	10680	517466	5838928890	00	0.00	N	2	510
12	20250214	10870	10430	10870	10400	314580	3363081200	00	0.00	N	2	450
13	20250213	10420	10350	10600	10230	176144	1842564280	00	0.00	N	2	90
14	20250212	10330	10150	10440	10150	147223	1514447590	00	0.00	N	2	140
15	20250211	10190	10150	10360	10100	117326	1196245680	00	0.00	N	2	40
16	20250210	10150	10300	10470	10150	161473	1658490630	00	0.00	N	5	-300
17	20250207	10450	10300	10500	10070	256906	2653040570	00	0.00	N	2	190
18	20250206	10260	9770	10560	9770	563699	5793926320	00	0.00	N	2	590
19	20250205	9670	9600	9710	9530	71713	688839240	00	0.00	N	2	70
20	20250204	9600	9650	9760	9500	79183	763926870	00	0.00	N	2	70
21	20250203	9530	9530	9590	9050	191422	1782453530	00	0.00	N	5	-100
22	20250131	9630	10200	10200	9610	230753	2247406480	00	0.00	N	5	-550
23	20250124	10180	10250	10270	9820	184581	1848057050	00	0.00	N	2	140
24	20250123	10040	10010	10400	9970	271145	2770674580	00	0.00	N	2	40
25	20250122	10000	9860	10100	9660	230933	2287052320	00	0.00	N	2	210
26	20250121	9790	9570	9900	9480	175933	1713406750	00	0.00	N	2	330
27	20250120	9460	9510	9540	9360	84114	794569520	00	0.00	N	5	-90
28	20250117	9550	9480	9810	9470	146133	1409534800	00	0.00	N	2	40
29	20250116	9510	9610	9630	9490	73559	703212410	00	0.00	N	5	-60
30	20250115	9570	9660	9770	9480	57034	546611550	00	0.00	N	5	-120
31	20250114	9690	9760	9760	9580	59724	576416520	00	0.00	N	3	0
32	20250113	9690	9560	9750	9400	85831	822027850	00	0.00	N	2	90
33	20250110	9600	9600	9920	9560	152080	1477216770	00	0.00	N	3	0
34	20250109	9600	9300	9650	9280	110967	1048997610	00	0.00	N	2	260
35	20250108	9340	9340	9450	9300	55503	519855360	00	0.00	N	5	-50
36	20250107	9390	9600	9700	9380	124599	1182631590	00	0.00	N	5	-260
37	20250106	9650	9110	9690	9100	178442	1682115240	00	0.00	N	2	450
38	20250103	9200	9060	9270	9060	63318	582491720	00	0.00	N	2	80
39	20250102	9120	8930	9140	8930	58413	529683290	00	0.00	N	2	120
40	20241230	9000	9100	9180	8930	76282	687924000	00	0.00	N	5	-70
41	20241227	9070	9060	9370	8900	135928	1227108510	00	0.00	N	5	-90
42	20241226	9160	9250	9330	9060	133687	1219546240	00	0.00	N	5	-80
43	20241224	9240	9350	9560	9240	108958	1021117970	00	0.00	N	5	-80
44	20241223	9320	9360	9530	9310	127635	1200025500	00	0.00	N	5	-80
45	20241220	9400	9560	9650	9300	81985	769240850	00	0.00	N	5	-160
46	20241219	9560	9630	9800	9540	105498	1015838940	00	0.00	N	5	-280
47	20241218	9840	9880	9900	9680	75833	742803010	00	0.00	N	2	70
48	20241217	9770	10090	10090	9770	109894	1085239140	00	0.00	N	5	-300
49	20241216	10070	9800	10070	9680	166731	1647180500	00	0.00	N	2	390
50	20241213	9680	9180	9730	9180	189749	1799353670	00	0.00	N	2	580
51	20241212	9100	9250	9500	9100	273981	2512482660	00	0.00	N	5	-100
52	20241211	9200	8970	9300	8970	116250	1068585070	00	0.00	N	2	140
53	20241210	9060	9020	9140	8980	182571	1652327340	00	0.00	N	2	240
54	20241209	8820	9190	9390	8820	294672	2638113570	00	0.00	N	5	-630
55	20241206	9450	9650	9720	9200	351378	3289140690	00	0.00	N	5	-200
56	20241205	9650	9780	9860	9600	155575	1506727330	00	0.00	N	5	-160
57	20241204	9810	9770	10010	9670	281901	2766164540	00	0.00	N	5	-200
58	20241203	10010	10290	10290	9940	202155	2030317860	00	0.00	N	5	-160
59	20241202	10170	10380	10380	10070	152004	1547169060	00	0.00	N	5	-220
60	20241129	10390	10960	10960	10230	301668	3145826510	00	0.00	N	5	-440
61	20241128	10830	11270	11270	10780	183938	2019763190	00	0.00	N	5	-360
62	20241127	11190	11090	11380	11050	191748	2154970450	00	0.00	N	2	50
63	20241126	11140	11100	11220	10980	143921	1594128280	00	0.00	N	2	120
64	20241125	11020	11200	11270	10940	209659	2325073380	00	0.00	N	5	-170
65	20241122	11190	11260	11390	11130	191419	2150201630	00	0.00	N	2	40
66	20241121	11150	11400	11410	11140	216595	2435701680	00	0.00	N	5	-200
67	20241120	11350	11230	11470	11110	238753	2699059150	00	0.00	N	2	220
68	20241119	11130	10700	11350	10700	281607	3151718560	00	0.00	N	2	300
69	20241118	10830	10620	10830	10590	138177	1486087720	00	0.00	N	2	50
70	20241115	10780	10420	10850	10390	212482	2274291700	00	0.00	N	2	230
71	20241114	10550	10230	10690	10230	197139	2076384850	00	0.00	N	2	40
72	20241113	10510	10400	10880	10060	378012	3974173690	00	0.00	N	2	210
73	20241112	10300	10200	10420	10060	169454	1729949120	00	0.00	N	2	110
74	20241111	10190	10500	10620	10190	205921	2124533770	00	0.00	N	5	-450
75	20241108	10640	10660	10880	10570	201195	2150730790	00	0.00	N	5	-30
76	20241107	10670	10380	10830	10380	337013	3579098120	00	0.00	N	2	330
77	20241106	10340	10300	10360	10070	98528	1007149740	00	0.00	N	2	170
78	20241105	10170	10220	10240	10080	76428	777214950	00	0.00	N	5	-170
79	20241104	10340	10150	10360	10070	264062	2707971360	00	0.00	N	2	360
80	20241101	9980	11050	11050	9740	975075	9956177690	00	0.00	N	5	-1140
81	20241031	11120	10960	11200	10860	156180	1731307280	00	0.00	N	2	140
82	20241030	10980	10870	11000	10730	112181	1217563700	00	0.00	N	2	110
83	20241029	10870	10590	10980	10590	118604	1284869270	00	0.00	N	2	180
84	20241028	10690	10600	10720	10510	63214	672146300	00	0.00	N	2	90
85	20241025	10600	10640	10750	10500	79151	839092330	00	0.00	N	2	70
86	20241024	10530	10870	10870	10530	84052	892163180	00	0.00	N	5	-310
87	20241023	10840	11050	11100	10570	169375	1822573990	00	0.00	N	5	-110
88	20241022	10950	10670	11030	10340	268041	2862921130	00	0.00	N	2	280
89	20241021	10670	10400	10740	10300	127300	1348482240	00	0.00	N	2	270
90	20241018	10400	10550	10550	10190	110295	1134217130	00	0.00	N	3	0
91	20241017	10400	10510	10930	10400	136657	1458076290	00	0.00	N	5	-20
92	20241016	10420	10550	10580	10400	68555	717287070	00	0.00	N	5	-230
93	20241015	10650	10650	10900	10530	128382	1373347140	00	0.00	N	2	150
94	20241014	10500	10540	10650	10330	97419	1014940040	00	0.00	N	5	-80
95	20241011	10580	10670	10780	10560	88127	939045400	00	0.00	N	2	10
96	20241010	10570	10800	10960	10550	116168	1237293830	00	0.00	N	5	-280
97	20241008	10850	10740	10890	10600	111588	1195446220	00	0.00	N	2	50
98	20241007	10800	10710	10950	10640	73721	796547730	00	0.00	N	2	50
99	20241004	10750	10510	11040	10510	98769	1070329210	00	0.00	N	2	210
100	20241002	10540	10700	10910	10540	133674	1428902670	00	0.00	N	5	-280
101	20240930	10820	11430	11430	10820	161498	1777803780	00	0.00	N	5	-500
102	20240927	11320	11250	11400	11000	233989	2603893030	00	0.00	N	5	-40
103	20240926	11360	11250	11430	11120	194305	2203861490	00	0.00	N	2	40
104	20240925	11320	11500	11650	11300	271503	3108337490	00	0.00	N	5	-100
105	20240924	11420	11400	11910	11370	455036	5279109330	00	0.00	N	5	-10
106	20240923	11430	11300	11700	11060	1066546	12149063060	00	0.00	N	2	670
107	20240920	10760	10730	11120	10510	512679	5548708060	00	0.00	N	2	150
108	20240919	10610	10740	10880	10480	129771	1382167850	00	0.00	N	5	-100
109	20240913	10710	10410	10740	10410	101854	1080093660	00	0.00	N	2	270
110	20240912	10440	10140	10640	10140	197341	2065663380	00	0.00	N	2	300
111	20240911	10140	10220	10470	10120	73061	748462100	00	0.00	N	5	-80
112	20240910	10220	10430	10500	10190	129321	1334177160	00	0.00	N	5	-200
113	20240909	10420	10250	10560	10220	186229	1943808710	00	0.00	N	2	260
114	20240906	10160	10140	10220	9910	100006	1003895490	00	0.00	N	2	20
115	20240905	10140	10020	10140	9990	57310	576303570	00	0.00	N	2	140
116	20240904	10000	10310	10310	9960	118890	1190946700	00	0.00	N	5	-220
117	20240903	10220	10270	10390	10190	39109	401470400	00	0.00	N	5	-40
118	20240902	10260	10410	10450	10200	57884	594520900	00	0.00	N	5	-190
119	20240830	10450	10400	10500	10350	65320	680420050	00	0.00	N	3	0
120	20240829	10450	10260	10470	10100	84486	870197200	00	0.00	N	2	30
121	20240828	10420	10100	10550	10090	131267	1350411630	00	0.00	N	2	250
122	20240827	10170	10190	10280	10100	53829	546234750	00	0.00	N	5	-130
123	20240826	10300	10180	10340	10110	84750	865778720	00	0.00	N	2	100
124	20240823	10200	10110	10260	10040	45398	459908360	00	0.00	N	2	100
125	20240822	10100	10390	10460	10030	96507	977924940	00	0.00	N	5	-250
126	20240821	10350	10250	10380	10220	105165	1084057770	00	0.00	N	5	-20
127	20240820	10370	10300	10450	10290	75358	780709550	00	0.00	N	2	110
128	20240819	10260	10300	10550	10220	86388	894776320	00	0.00	N	5	-20
129	20240816	10280	10620	10630	10250	114837	1187911730	00	0.00	N	5	-230
130	20240814	10510	10290	10760	10220	178753	1870777630	00	0.00	N	2	320
131	20240813	10190	10240	10390	10140	64854	664311280	00	0.00	N	5	-150
132	20240812	10340	10160	10340	10160	77999	798226200	00	0.00	N	2	80
133	20240809	10260	10050	10300	10000	139418	1410772110	00	0.00	N	2	290
134	20240808	9970	9800	10080	9680	116730	1153473440	00	0.00	N	2	60
135	20240807	9910	9970	10180	9900	142155	1425504880	00	0.00	N	5	-170
136	20240806	10080	9670	10300	9670	208767	2101874320	00	0.00	N	2	380
137	20240805	9700	10390	10390	9560	406862	4055166120	00	0.00	N	5	-830
138	20240802	10530	10990	10990	10500	204415	2173139070	00	0.00	N	5	-470
139	20240801	11000	10970	11140	10970	100018	1106175870	00	0.00	N	2	50
140	20240731	10950	10760	10950	10720	83277	903606770	00	0.00	N	2	210
141	20240730	10740	10750	10930	10710	92346	997008650	00	0.00	N	5	-240
142	20240729	10980	11040	11300	10890	109741	1208653490	00	0.00	N	2	20
143	20240726	10960	10970	11000	10750	102377	1117617520	00	0.00	N	2	90
144	20240725	10870	10900	11060	10760	201383	2198483430	00	0.00	N	5	-10
145	20240724	10880	10410	11110	10310	393962	4265533270	00	0.00	N	2	460
146	20240723	10420	10510	10610	10270	114069	1186535390	00	0.00	N	5	-90
147	20240722	10510	10750	10770	10340	232628	2429417920	00	0.00	N	5	-290
148	20240719	10800	10900	11080	10690	142441	1537667330	00	0.00	N	5	-230
149	20240718	11030	11290	11450	10830	281375	3132040270	00	0.00	N	2	160
150	20240717	10870	11090	11290	10800	207937	2275318050	00	0.00	N	5	-320
151	20240716	11190	11460	11490	11190	93504	1056444040	00	0.00	N	5	-300
152	20240715	11490	11360	11570	11330	75422	864256100	00	0.00	N	2	80
153	20240712	11410	11210	11580	11210	102166	1172384190	00	0.00	N	2	130
154	20240711	11280	11380	11470	11280	62146	703960960	00	0.00	N	5	-50
155	20240710	11330	11360	11540	11250	76877	870384550	00	0.00	N	5	-130
156	20240709	11460	11510	11670	11370	111712	1284043490	00	0.00	N	5	-110
157	20240708	11570	10920	11570	10920	168560	1900764290	00	0.00	N	2	550
158	20240705	11020	10900	11520	10780	465772	5168036650	00	0.00	N	2	20
159	20240704	11000	11070	11260	10840	131266	1436279020	00	0.00	N	5	-180
160	20240703	11180	11090	11200	10770	230573	2530445580	00	0.00	N	5	-20
161	20240702	11200	11260	11480	11180	98782	1115067620	00	0.00	N	5	-180
162	20240701	11380	11200	11380	11060	88620	1002106510	00	0.00	N	2	200
163	20240628	11180	11020	11200	11020	101037	1122173550	00	0.00	N	2	160
164	20240627	11020	11110	11170	10970	94547	1044949190	00	0.00	N	5	-90
165	20240626	11110	11150	11190	10990	63805	707680440	00	0.00	N	2	40
166	20240625	11070	11050	11150	10920	126538	1391367070	00	0.00	N	5	-110
167	20240624	11180	11420	11420	10900	233533	2592265080	00	0.00	N	5	-240
168	20240621	11420	11580	11590	11400	95094	1089280850	00	0.00	N	5	-160
169	20240620	11580	11390	11680	11390	122990	1418366970	00	0.00	N	2	200
170	20240619	11380	11570	11570	11350	143915	1641808170	00	0.00	N	5	-20
171	20240618	11400	11680	11680	11370	177812	2033417550	00	0.00	N	5	-200
172	20240617	11600	11710	11730	11500	169959	1967999490	00	0.00	N	3	0
173	20240614	11600	11610	11750	11540	175113	2038840340	00	0.00	N	3	0
174	20240613	11600	11950	11950	11600	266482	3115297760	00	0.00	N	5	-250
175	20240612	11850	11820	12030	11780	144853	1717355880	00	0.00	N	5	-30
176	20240611	11880	11910	12190	11830	246664	2961346230	00	0.00	N	5	-120
177	20240610	12000	11640	12100	11620	165167	1971125800	00	0.00	N	2	270
178	20240607	11730	11680	11870	11680	139559	1641818230	00	0.00	N	3	0
179	20240605	11730	11660	11870	11510	182204	2116642360	00	0.00	N	2	70
180	20240604	11660	11720	11900	11660	187399	2198051620	00	0.00	N	5	-160
181	20240603	11820	11810	11860	11680	185607	2178297920	00	0.00	N	2	110
182	20240531	11710	12140	12250	11710	682094	8060913250	00	0.00	N	5	-300
183	20240530	12010	12260	12260	11930	219828	2650203070	00	0.00	N	5	-240
184	20240529	12250	12310	12740	12200	280989	3477784270	00	0.00	N	2	10
185	20240528	12240	12500	12590	12050	326318	3999058990	00	0.00	N	5	-380
186	20240527	12620	12500	12690	12110	374346	4626448640	00	0.00	N	2	170
187	20240524	12450	12700	12700	12420	235636	2948229290	00	0.00	N	5	-330
188	20240523	12780	12770	12870	12590	153177	1946871140	00	0.00	N	2	10
189	20240522	12770	13140	13170	12400	412623	5238620350	00	0.00	N	5	-360
190	20240521	13130	13330	13330	13080	116493	1535184860	00	0.00	N	5	-110
191	20240520	13240	13350	13550	13130	149073	1979624460	00	0.00	N	5	-170
192	20240517	13410	13280	13600	13260	221066	2966034080	00	0.00	N	2	260
193	20240516	13150	13200	13330	13100	123188	1624101340	00	0.00	N	5	-20
194	20240514	13170	13280	13340	13060	124324	1637311010	00	0.00	N	5	-110
195	20240513	13280	13150	13670	12950	331141	4416509620	00	0.00	N	2	120
196	20240510	13160	13140	13180	13030	107734	1412194180	00	0.00	N	2	20
197	20240509	13140	13340	13340	12870	541546	7067354660	00	0.00	N	5	-410
198	20240508	13550	13450	13640	13310	92606	1243858470	00	0.00	N	2	10
199	20240507	13540	13900	13910	13440	165959	2253419820	00	0.00	N	5	-250
200	20240503	13790	13600	13820	13480	163473	2238756900	00	0.00	N	2	280
201	20240502	13510	13500	13700	13410	89608	1213343340	00	0.00	N	2	10
202	20240430	13500	13250	13700	13150	194247	2605522980	00	0.00	N	2	250
203	20240429	13250	13330	13420	13160	160187	2129581470	00	0.00	N	2	240
204	20240426	13010	12770	13150	12750	114673	1496009520	00	0.00	N	2	240
205	20240425	12770	13000	13040	12650	114872	1470431400	00	0.00	N	5	-230
206	20240424	13000	13210	13300	12860	88478	1152400740	00	0.00	N	5	-80
207	20240423	13080	12700	13220	12680	241334	3152097500	00	0.00	N	2	530
208	20240422	12550	12670	12860	12400	158349	1992644620	00	0.00	N	5	-240
209	20240419	12790	12690	12810	12400	186629	2346214970	00	0.00	N	5	-20
210	20240418	12810	12900	13030	12790	128911	1660310290	00	0.00	N	2	100
211	20240417	12710	12500	12970	12500	125975	1608297910	00	0.00	N	2	330
212	20240416	12380	12610	12650	12310	105915	1315025080	00	0.00	N	5	-240
213	20240415	12620	12780	12780	12530	113491	1431032370	00	0.00	N	5	-200
214	20240412	12820	13170	13270	12810	137323	1781657380	00	0.00	N	5	-340
215	20240411	13160	13120	13490	13060	96471	1277279550	00	0.00	N	5	-100
216	20240409	13260	13880	13970	13220	194655	2624823410	00	0.00	N	5	-620
217	20240408	13880	13610	14130	13440	324677	4476410420	00	0.00	N	2	380
218	20240405	13500	12830	13590	12830	221344	2957304600	00	0.00	N	2	430
219	20240404	13070	13170	13270	12940	146107	1909864680	00	0.00	N	2	20
220	20240403	13050	13290	13470	13030	231812	3052868850	00	0.00	N	5	-240
221	20240402	13290	13360	13400	13110	146482	1936912790	00	0.00	N	5	-110
222	20240401	13400	13200	13460	12900	201377	2664995620	00	0.00	N	5	-60
223	20240329	13460	13870	13880	13450	191639	2617151520	00	0.00	N	5	-150
224	20240328	13610	13230	13850	13080	275052	3748600390	00	0.00	N	2	380
225	20240327	13230	13040	13420	12900	217265	2861935400	00	0.00	N	2	290
226	20240326	12940	12660	13020	12600	170760	2201879230	00	0.00	N	2	280
227	20240325	12660	12940	12950	12650	96917	1236479060	00	0.00	N	5	-280
228	20240322	12940	12660	12950	12560	96527	1229582500	00	0.00	N	2	260
229	20240321	12680	12760	12920	12650	87201	1112640750	00	0.00	N	5	-30
230	20240320	12710	12570	12730	12470	84449	1063742340	00	0.00	N	2	250
231	20240319	12460	12830	12930	12400	190107	2387573830	00	0.00	N	5	-490
232	20240318	12950	12820	13060	12800	102773	1324480520	00	0.00	N	5	-30
233	20240315	12980	12910	13100	12870	96027	1244415090	00	0.00	N	5	-50
234	20240314	13030	12980	13240	12980	85921	1124895970	00	0.00	N	2	50
235	20240313	12980	13050	13420	12960	147977	1943168940	01	-2.33	N	3	0
236	20240312	12979	12716	13136	12501	308961	3990394670	00	0.00	N	2	58
237	20240311	12921	12628	13038	12608	150822	1946153950	00	0.00	N	2	126
238	20240308	12794	12706	12843	12696	113667	1451345720	00	0.00	N	2	87
239	20240307	12706	12325	12853	12325	226307	2860658310	00	0.00	N	2	302
240	20240306	12403	12140	12403	12140	104726	1291608480	00	0.00	N	2	166
241	20240305	12237	12325	12374	12140	173566	2117320890	00	0.00	N	5	-136
242	20240304	12374	12599	12647	12345	155044	1934221930	00	0.00	N	5	-195
243	20240229	12569	12550	12618	12393	113866	1422444400	00	0.00	N	5	-48
244	20240228	12618	12667	12765	12608	87807	1111601450	00	0.00	N	5	-97
245	20240227	12716	13058	13058	12716	98328	1257334200	00	0.00	N	5	-283
246	20240226	12999	12696	13478	12677	248157	3241451800	00	0.00	N	2	439
247	20240223	12560	12843	12843	12550	128820	1628532490	00	0.00	N	5	-195
248	20240222	12755	12696	12823	12667	76389	972154130	00	0.00	N	2	78
249	20240221	12677	12667	12833	12618	116927	1486093650	00	0.00	N	5	-107
250	20240220	12784	12823	12872	12706	108219	1381715210	00	0.00	N	5	-107
251	20240219	12892	12999	13136	12892	116199	1513129470	00	0.00	N	3	0
252	20240216	12892	12901	13038	12833	122127	1575565320	00	0.00	N	3	0
253	20240215	12892	13067	13214	12892	163418	2128256310	00	0.00	N	5	-136
254	20240214	13028	12940	13146	12853	207850	2694529640	00	0.00	N	5	-156
255	20240213	13185	12599	13224	12208	542533	6978065170	00	0.00	N	2	625
256	20240208	12560	12901	12931	12354	1215931	15286076620	00	0.00	N	5	-1484
257	20240207	14044	14435	14454	14034	141293	1992573170	00	0.00	N	5	-263
258	20240206	14308	14405	14464	14259	124495	1784334250	00	0.00	N	5	-107
259	20240205	14415	14581	14630	14415	88265	1278084830	00	0.00	N	5	-224
260	20240202	14640	14640	14747	14415	133142	1947236570	00	0.00	N	2	136
261	20240201	14503	14503	14747	14288	149238	2155801850	00	0.00	N	2	126
262	20240131	14376	14650	14845	14357	141695	2055694000	00	0.00	N	5	-312
263	20240130	14689	15060	15157	14669	228459	3390533830	00	0.00	N	5	-371
264	20240129	15060	15480	15480	15021	163070	2478545390	00	0.00	N	5	-390
265	20240126	15450	15382	15626	15333	116754	1807987690	00	0.00	N	2	68
266	20240125	15382	15392	15519	14972	223008	3403412300	00	0.00	N	5	-156
267	20240124	15538	15411	15870	15411	372977	5837810070	00	0.00	N	5	-9
268	20240123	15548	15646	15978	15509	223030	3506735090	00	0.00	N	2	68
269	20240122	15480	15597	15597	15187	199328	3072034460	00	0.00	N	2	107
270	20240119	15372	15431	15675	15284	217958	3377673210	00	0.00	N	2	87
271	20240118	15284	15363	15490	14991	175631	2679809430	00	0.00	N	2	68
272	20240117	15216	15402	15587	14874	268557	4073951350	00	0.00	N	5	-156
273	20240116	15372	15783	15880	15216	318265	4937809740	00	0.00	N	5	-410
274	20240115	15783	15060	15861	15060	547382	8484664090	00	0.00	N	2	664
275	20240112	15118	14650	15236	14454	322511	4797876670	00	0.00	N	2	429
276	20240111	14689	14474	14747	14405	179393	2622332310	00	0.00	N	2	234
277	20240110	14454	14523	15011	14249	388463	5657942830	00	0.00	N	2	29
278	20240109	14425	14132	14484	14132	167972	2413384600	00	0.00	N	2	293
279	20240108	14132	14112	14337	13859	111181	1572218650	00	0.00	N	5	-58
280	20240105	14191	14337	14445	13976	124398	1755894110	00	0.00	N	5	-146
281	20240104	14337	14132	14513	13995	218805	3127594580	00	0.00	N	2	107
282	20240103	14230	13741	14259	13732	239255	3354313010	00	0.00	N	2	224
283	20240102	14005	13624	14015	13614	203794	2824174400	00	0.00	N	2	380
284	20231228	13624	13390	13663	13390	103347	1402230500	00	0.00	N	2	195
285	20231227	13429	13380	13507	13302	96159	1289590530	00	0.00	N	2	48
286	20231226	13380	13380	13448	13155	127094	1691169610	00	0.00	N	3	0
287	20231222	13380	13380	13546	13360	101426	1360712130	00	0.00	N	3	0
288	20231221	13380	13614	13614	13380	212811	2862630180	00	0.00	N	5	-234
289	20231220	13614	13634	13702	13566	109731	1497149640	00	0.00	N	5	-19
290	20231219	13634	13585	13663	13487	128931	1746920830	00	0.00	N	2	9
291	20231218	13624	13663	13741	13575	79472	1084372840	00	0.00	N	5	-58
292	20231215	13683	13829	13878	13673	77947	1071195310	00	0.00	N	5	-136
293	20231214	13819	13800	13898	13605	137416	1893638950	00	0.00	N	2	195
294	20231213	13624	13673	13839	13575	121061	1652471390	00	0.00	N	5	-87
295	20231212	13712	13614	13722	13614	66991	916207980	00	0.00	N	2	107
296	20231211	13605	13722	13761	13595	86709	1182553450	00	0.00	N	5	-156
297	20231208	13761	13702	13790	13575	94565	1297569480	00	0.00	N	2	117
298	20231207	13644	13614	13790	13575	82179	1121998310	00	0.00	N	5	-29
299	20231206	13673	13585	13819	13585	83560	1145635910	00	0.00	N	2	29
300	20231205	13970	13980	14120	13860	86391	1207182450	00	0.00	N	5	-120
301	20231204	14090	14400	14400	13960	142215	1994272310	00	0.00	N	5	-130
302	20231201	14220	14200	14740	13940	279559	4001220030	00	0.00	N	2	20
303	20231130	14200	13850	14200	13790	113270	1579265560	00	0.00	N	2	350
304	20231129	13850	14060	14070	13800	157280	2187115480	00	0.00	N	5	-190
305	20231128	14040	14080	14340	14010	90950	1286242350	00	0.00	N	5	-40
306	20231127	14080	14380	14400	14040	152940	2158392320	00	0.00	N	5	-300
307	20231124	14380	14510	14570	14360	102368	1476549230	00	0.00	N	5	-160
308	20231123	14540	14610	14740	14440	113730	1656888210	00	0.00	N	2	50
309	20231122	14490	14660	14710	14410	133486	1940287390	00	0.00	N	5	-240
310	20231121	14730	15180	15180	14710	206528	3066031000	00	0.00	N	2	120
311	20231120	14610	14380	14650	14380	113233	1660574940	00	0.00	N	2	130
312	20231117	14480	14390	14600	14390	77810	1126637580	00	0.00	N	5	-70
313	20231116	14550	14650	14660	14300	105158	1520278300	00	0.00	N	5	-50
314	20231115	14600	14540	14690	14420	142766	2077003610	00	0.00	N	2	80
315	20231114	14520	14400	14640	14330	96337	1397835910	00	0.00	N	2	410
316	20231113	14110	14760	14870	14080	142220	2036311660	00	0.00	N	5	-430
317	20231110	14540	14740	14830	14460	140726	2053053330	00	0.00	N	5	-420
318	20231109	14960	14900	15350	14660	380365	5689024620	00	0.00	N	2	160
319	20231108	14800	15020	15090	14730	146469	2183030500	00	0.00	N	5	-70
320	20231107	14870	14910	15310	14640	462427	6913806170	00	0.00	N	2	80
321	20231106	14790	14800	14930	14410	518501	7626880770	00	0.00	N	2	470
322	20231103	14320	14310	14400	14100	140035	1996993780	00	0.00	N	2	20
323	20231102	14300	14140	14350	14050	163967	2336088150	00	0.00	N	2	300
324	20231101	14000	14090	14250	13810	180397	2522538400	00	0.00	N	5	-90
325	20231031	14090	14140	14410	13750	379565	5336146830	00	0.00	N	2	90
326	20231030	14000	14030	14200	13910	111181	1557955890	00	0.00	N	5	-30
327	20231027	14030	13690	14190	13690	161003	2246618930	00	0.00	N	2	170
328	20231026	13860	13670	14170	13550	180848	2515187280	00	0.00	N	5	-340
329	20231025	14200	14440	14440	13950	227245	3207355830	00	0.00	N	5	-230
330	20231024	14430	14100	14480	13780	222289	3141276410	00	0.00	N	2	440
331	20231023	13990	13670	14030	13500	161680	2236994840	00	0.00	N	2	320
332	20231020	13670	13700	13960	13500	312362	4275759390	00	0.00	N	5	-220
333	20231019	13890	14270	14500	13790	499726	7008747500	00	0.00	N	5	-860
334	20231018	14750	15440	15840	14700	493605	7454422470	00	0.00	N	5	-760
335	20231017	15510	15000	15690	15000	604290	9312141580	00	0.00	N	2	630
336	20231016	14880	14990	15090	14590	363589	5361596010	00	0.00	N	5	-390
337	20231013	15270	15590	15680	15130	282593	4306911580	00	0.00	N	5	-480
338	20231012	15750	15410	15780	15270	241077	3754926380	00	0.00	N	2	340
339	20231011	15410	15200	15610	15070	356358	5458303630	00	0.00	N	2	310
340	20231010	15100	16100	16100	14980	846548	12955205880	00	0.00	N	5	-1110
341	20231006	16210	15980	16460	15980	478885	7770182330	00	0.00	N	2	440
342	20231005	15770	15880	16250	15600	581609	9238141180	00	0.00	N	5	-80
343	20231004	15850	16360	16530	15800	882335	14203998530	00	0.00	N	5	-860
344	20230927	16710	16720	16890	15870	1071380	17477070810	00	0.00	N	5	-490
345	20230926	17200	17880	17980	16570	1915454	32931024120	00	0.00	N	5	-1090
346	20230925	18290	17110	18290	16660	5331716	94222987200	00	0.00	N	2	1490
347	20230922	16800	17100	17580	15960	3578235	59551033850	00	0.00	N	5	-1080
348	20230921	17880	15200	18890	15100	17435432	308111763460	00	0.00	N	2	2800
349	20230920	15080	15870	16260	15010	935083	14499045310	00	0.00	N	5	-360
350	20230919	15440	15140	15870	15140	455056	7077495140	00	0.00	N	2	290
351	20230918	15150	15060	15270	14850	143377	2158571810	00	0.00	N	5	-100
352	20230915	15250	15070	15340	15050	127026	1929210150	00	0.00	N	2	190
353	20230914	15060	15120	15300	15000	157225	2377067000	00	0.00	N	5	-60
354	20230913	15120	15400	15480	15050	161549	2450048280	00	0.00	N	5	-270
355	20230912	15390	15450	15760	15140	317044	4917268750	00	0.00	N	2	90
356	20230911	15300	15120	15580	15020	371755	5683908660	00	0.00	N	2	360
357	20230908	14940	14550	15070	14450	266420	3953081700	00	0.00	N	2	440
358	20230907	14500	14820	14820	14310	174611	2533600970	00	0.00	N	5	-270
359	20230906	14770	14650	15000	14650	150677	2234762420	00	0.00	N	2	70
360	20230905	14700	14720	14950	14650	125041	1844938770	00	0.00	N	5	-140
361	20230904	14840	14830	15020	14560	144831	2137548990	00	0.00	N	3	0
362	20230901	14840	14600	15060	14600	206305	3053259000	00	0.00	N	2	240
363	20230831	14600	14790	15000	14500	215770	3169327160	00	0.00	N	5	-190
364	20230830	14790	15030	15060	14660	195713	2903229460	00	0.00	N	5	-160
365	20230829	14950	14730	15350	14640	544186	8178367440	00	0.00	N	2	220
366	20230828	14730	14650	14940	14540	251141	3701138880	00	0.00	N	2	290
367	20230825	14440	14390	14700	14050	255814	3665641520	00	0.00	N	5	-130
368	20230824	14570	14810	14840	14460	186246	2718721430	00	0.00	N	5	-120
369	20230823	14690	14480	14780	14330	250773	3663081520	00	0.00	N	2	210
370	20230822	14480	14380	14610	14240	211177	3051407170	00	0.00	N	2	100
371	20230821	14380	14010	14660	14010	381243	5520685430	00	0.00	N	2	440
372	20230818	13940	13810	14000	13520	248489	3415404140	00	0.00	N	2	10
373	20230817	13930	14600	14600	13500	583797	8141961240	00	0.00	N	5	-870
374	20230816	14800	14750	15460	14350	1048935	15663823970	00	0.00	N	2	40
375	20230814	14760	14400	14950	14260	622248	9109444090	00	0.00	N	2	590
376	20230811	14170	14030	14390	13950	252263	3574639430	00	0.00	N	2	120
377	20230810	14050	13810	14080	13590	222127	3071794940	00	0.00	N	2	170
378	20230809	13880	13510	14030	13510	226736	3133184470	00	0.00	N	2	170
379	20230808	13710	14190	14770	13620	744542	10468607580	00	0.00	N	5	-580
380	20230807	14290	14220	14720	13820	773837	11044092780	00	0.00	N	2	180
381	20230804	14110	14000	14440	13900	776576	10908808600	00	0.00	N	5	-680
382	20230803	14790	16270	17280	14500	4478681	71209326270	00	0.00	N	5	-1480
383	20230802	16270	15200	16620	14320	5270655	83114041130	00	0.00	N	2	1980
384	20230801	14290	13930	14310	13900	226045	3176193980	00	0.00	N	2	250
385	20230731	14040	13800	14210	13520	178105	2482162300	00	0.00	N	2	290
386	20230728	13750	13750	13930	13500	184548	2538656710	00	0.00	N	2	60
387	20230727	13690	13070	13860	13070	337872	4579210300	00	0.00	N	2	790
388	20230726	12900	13510	13510	12780	541619	7058465610	00	0.00	N	5	-700
389	20230725	13600	13860	13900	13460	320406	4362478880	00	0.00	N	5	-260
390	20230724	13860	14610	14610	13690	447836	6247328290	00	0.00	N	5	-790
391	20230721	14650	15000	15040	14440	417513	6145155520	00	0.00	N	5	-550
392	20230720	15200	13770	15400	13530	878787	12929773390	00	0.00	N	2	1460
393	20230719	13740	13680	13920	13400	201511	2762580540	00	0.00	N	2	140
394	20230718	13600	13730	13840	13400	167471	2264076640	00	0.00	N	5	-130
395	20230717	13730	13340	13830	13060	229986	3127404220	00	0.00	N	2	390
396	20230714	13340	13750	13750	13150	146005	1948386020	00	0.00	N	5	-90
397	20230713	13430	13450	13950	13320	161979	2193464830	00	0.00	N	2	50
398	20230712	13380	13520	13690	13280	138659	1862207840	00	0.00	N	5	-230
399	20230711	13610	13010	13650	13000	233392	3115542210	00	0.00	N	2	790
400	20230710	12820	12970	13050	12680	169251	2180719980	00	0.00	N	5	-170
401	20230707	12990	13050	13340	12990	152143	1991251940	00	0.00	N	5	-50
402	20230706	13040	13350	13370	13010	205448	2701324900	00	0.00	N	5	-310
403	20230705	13350	13830	13870	13330	222145	3002773640	00	0.00	N	5	-410
404	20230704	13760	13850	13930	13630	135914	1867888620	00	0.00	N	5	-90
405	20230703	13850	13830	14090	13710	177547	2469002920	00	0.00	N	2	30
406	20230630	13820	13780	13950	13550	147854	2036166810	00	0.00	N	2	40
407	20230629	13780	14170	14250	13700	142002	1972849090	00	0.00	N	5	-320
408	20230628	14100	13860	14140	13570	229263	3168134820	00	0.00	N	2	270
409	20230627	13830	13730	13970	13660	157948	2179521670	00	0.00	N	5	-70
410	20230626	13900	14000	14150	13800	174859	2436835550	00	0.00	N	5	-160
411	20230623	14060	14140	14340	13880	217198	3061313810	00	0.00	N	5	-130
412	20230622	14190	14400	14500	14180	165232	2363401070	00	0.00	N	5	-210
413	20230621	14400	14940	14940	14390	212899	3092792120	00	0.00	N	5	-550
414	20230620	14950	14850	14970	14610	156404	2312119760	00	0.00	N	2	110
415	20230619	14840	15400	15440	14830	212208	3172278500	00	0.00	N	5	-550
416	20230616	15390	15220	15600	15220	206981	3188849770	00	0.00	N	2	390
417	20230615	15000	15050	15300	14690	189243	2831028370	00	0.00	N	5	-90
418	20230614	15090	15320	15390	14870	212027	3196622340	00	0.00	N	5	-120
419	20230613	15210	15260	15470	15120	164192	2510293760	00	0.00	N	2	100
420	20230612	15110	15640	15640	15110	187739	2867270230	00	0.00	N	5	-530
421	20230609	15640	15900	15900	15520	154074	2413664020	00	0.00	N	5	-160
422	20230608	15800	15520	15900	15210	241074	3773548830	00	0.00	N	2	270
423	20230607	15530	15680	15740	15510	139200	2174516350	00	0.00	N	5	-150
424	20230605	15680	15470	15890	15320	216586	3390626320	00	0.00	N	2	420
425	20230602	15260	15470	15520	15170	145438	2224079520	00	0.00	N	5	-160
426	20230601	15420	15650	15680	15000	210870	3248514980	00	0.00	N	5	-290
427	20230531	15710	14880	16000	14710	704939	11046027270	00	0.00	N	2	830
428	20230530	14880	14510	14900	14510	185392	2741877520	00	0.00	N	2	400
429	20230526	14480	14320	14780	14290	161835	2356160690	00	0.00	N	2	40
430	20230525	14440	14520	14780	14220	135074	1950089450	00	0.00	N	5	-80
431	20230524	14520	14370	14640	14260	117638	1702593240	00	0.00	N	5	-70
432	20230523	14590	14520	14700	14440	128659	1873605850	00	0.00	N	2	70
433	20230522	14520	14900	14950	14400	261488	3808547580	00	0.00	N	5	-290
434	20230519	14810	14270	14920	14240	430446	6299948570	00	0.00	N	2	600
435	20230518	14210	14070	14310	14070	208764	2960583700	00	0.00	N	2	140
436	20230517	14070	13980	14150	13810	180791	2531113510	00	0.00	N	2	170
437	20230516	13900	13730	14190	13730	288448	4040145600	00	0.00	N	2	180
438	20230515	13720	13800	14030	13630	182154	2504405940	00	0.00	N	5	-80
439	20230512	13800	14080	14080	13590	200600	2773149920	00	0.00	N	5	-280
440	20230511	14080	13600	14250	13600	550201	7719510190	00	0.00	N	2	580
441	20230510	13500	13820	13860	13450	149550	2036547380	00	0.00	N	5	-250
442	20230509	13750	14050	14150	13700	223597	3115093640	00	0.00	N	5	-260
443	20230508	14010	13850	14230	13850	301242	4226064980	00	0.00	N	2	170
444	20230504	13840	12750	13950	12550	666168	8980839350	00	0.00	N	2	1120
445	20230503	12720	12670	12870	12540	166055	2096862270	00	0.00	N	5	-180
446	20230502	12900	12490	13130	12240	397619	5088111720	00	0.00	N	2	700
447	20230428	12200	12300	12530	12110	171727	2107249740	00	0.00	N	2	30
448	20230427	12170	12090	12340	11800	206700	2484883200	00	0.00	N	2	60
449	20230426	12110	12160	12400	12080	203068	2476023930	00	0.00	N	5	-190
450	20230425	12300	12330	12730	12120	320759	3944233170	00	0.00	N	5	-90
451	20230424	12390	13050	13100	12130	563973	7056625900	00	0.00	N	5	-650
452	20230421	13040	13370	13480	13030	335952	4422555230	00	0.00	N	5	-450
453	20230420	13490	13900	13950	13460	289297	3949834240	00	0.00	N	5	-400
454	20230419	13890	14000	14230	13830	272085	3806953780	00	0.00	N	2	50
455	20230418	13840	14150	14150	13740	183314	2537853180	00	0.00	N	5	-210
456	20230417	14050	13880	14180	13400	443881	6120894800	00	0.00	N	2	120
457	20230414	13930	13900	14120	13870	210553	2946271860	00	0.00	N	2	30
458	20230413	13900	13940	14170	13680	198733	2747789220	00	0.00	N	2	80
459	20230412	13820	13880	14160	13720	225768	3142629090	00	0.00	N	5	-60
460	20230411	13880	14000	14250	13720	375343	5213615480	00	0.00	N	5	-300
461	20230410	14180	14420	14560	13740	522342	7382259770	00	0.00	N	2	190
462	20230407	13990	13750	13990	13590	173933	2402179810	00	0.00	N	2	190
463	20230406	13800	14010	14590	13510	484969	6810687030	00	0.00	N	5	-150
464	20230405	13950	13600	14100	13480	205611	2839918860	00	0.00	N	2	360
465	20230404	13590	13700	13900	13510	209119	2847443270	00	0.00	N	5	-220
466	20230403	13810	13800	13990	13560	182379	2505798860	00	0.00	N	5	-150
467	20230331	13960	14260	14450	13890	174846	2466210560	00	0.00	N	5	-290
468	20230330	14250	13950	14370	13930	238409	3380408500	00	0.00	N	2	350
469	20230329	13900	13930	14040	13680	148261	2052103650	00	0.00	N	5	-30
470	20230328	13930	13780	14300	13710	226580	3176787320	00	0.00	N	2	410
471	20230327	13520	14050	14050	13400	213270	2890895620	00	0.00	N	5	-480
472	20230324	14000	13770	14210	13700	175388	2443974730	00	0.00	N	2	230
473	20230323	13770	14000	14000	13740	186191	2574803660	00	0.00	N	5	-320
474	20230322	14090	14180	14210	13910	121085	1700299070	00	0.00	N	2	30
475	20230321	14060	14060	14430	14060	119021	1695068710	00	0.00	N	5	-60
476	20230320	14120	14090	14450	14020	151508	2156026840	00	0.00	N	2	140
477	20230317	13980	13700	14100	13700	186060	2603346530	00	0.00	N	2	260
478	20230316	13720	13060	14080	12860	271858	3688093940	00	0.00	N	2	590
479	20230315	13130	13130	13480	13030	161174	2133690960	00	0.00	N	2	70
480	20230314	13060	13610	13620	13020	249056	3289923780	00	0.00	N	5	-640
481	20230313	13700	13790	13990	13400	230777	3141298830	00	0.00	N	5	-210
482	20230310	13910	14010	14070	13600	141972	1959025220	00	0.00	N	5	-250
483	20230309	14160	14010	14220	13670	227842	3167621780	00	0.00	N	2	150
484	20230308	14010	14410	14410	14000	216236	3042853970	00	0.00	N	5	-450
485	20230307	14460	14400	14680	14260	122041	1767931080	00	0.00	N	2	10
486	20230306	14450	14240	14530	14120	171433	2445836510	00	0.00	N	2	220
487	20230303	14230	14440	14590	14200	112004	1606909860	00	0.00	N	3	0
488	20230302	14230	14550	14550	14210	162642	2326822770	00	0.00	N	5	-370
489	20230228	14600	14150	14620	14150	179367	2591409490	00	0.00	N	2	450
490	20230227	14150	14320	14400	14080	131505	1866860500	00	0.00	N	5	-400
491	20230224	14550	14680	14910	14200	219939	3188707350	00	0.00	N	2	100
492	20230223	14450	14200	14650	14200	111899	1622192230	00	0.00	N	2	240
493	20230222	14210	14510	14590	14040	216990	3090348140	00	0.00	N	5	-490
494	20230221	14700	14890	14980	14600	125714	1856192640	00	0.00	N	5	-260
495	20230220	14960	14460	15050	14200	193944	2856594150	00	0.00	N	2	450
496	20230217	14510	14520	14820	14490	135903	1979915970	00	0.00	N	5	-380
497	20230216	14890	14440	14990	14440	145818	2166430140	00	0.00	N	2	450
498	20230215	14440	15030	15250	14430	186558	2734686890	00	0.00	N	5	-740
499	20230214	15180	14690	15270	14690	151087	2283882660	00	0.00	N	2	490
500	20230213	14690	14650	14800	14380	141431	2057907520	00	0.00	N	2	40
501	20230210	14650	15000	15160	14650	217908	3215176850	00	0.00	N	5	-530
502	20230209	15180	15120	15270	15020	112394	1702279130	00	0.00	N	5	-170
503	20230208	15350	15310	15480	15250	78060	1197596620	00	0.00	N	2	60
504	20230207	15290	15070	15490	15070	80536	1237970920	00	0.00	N	2	130
505	20230206	15160	15370	15400	15050	127876	1945289370	00	0.00	N	5	-320
506	20230203	15480	15580	15620	15370	103599	1603033080	00	0.00	N	5	-70
507	20230202	15550	15890	15940	15470	151304	2370875180	00	0.00	N	5	-70
508	20230201	15620	15140	15720	15000	180426	2800553990	00	0.00	N	2	490
509	20230131	15130	14840	15220	14700	137414	2063403080	00	0.00	N	2	210
510	20230130	14920	14950	15300	14880	157420	2364829610	00	0.00	N	2	30
511	20230127	14890	14920	15020	14750	135229	2010937370	00	0.00	N	5	-10
512	20230126	14900	14800	15060	14600	135797	2019763130	00	0.00	N	2	160
513	20230125	14740	14500	14840	14500	111705	1636418200	00	0.00	N	2	290
514	20230120	14450	14400	14550	14250	82918	1196051900	00	0.00	N	2	50
515	20230119	14400	14900	15000	14200	221783	3223032350	00	0.00	N	5	-200
516	20230118	14600	14100	14650	14100	161357	2324730350	00	0.00	N	2	550
517	20230117	14050	14400	14450	14000	121227	1717523750	00	0.00	N	5	-300
518	20230116	14350	14400	14450	14200	116016	1659630550	00	0.00	N	2	100
519	20230113	14250	14050	14650	14000	332947	4770600400	00	0.00	N	2	550
520	20230112	13700	14900	15000	13450	373237	5307558150	00	0.00	N	5	-1150
521	20230111	14850	14250	14900	14250	154649	2274234900	00	0.00	N	2	650
522	20230110	14200	14550	14550	14150	135769	1941927250	00	0.00	N	5	-350
523	20230109	14550	14550	14650	14350	103110	1494295650	00	0.00	N	2	250
524	20230106	14300	13900	14450	13750	122593	1743148000	00	0.00	N	2	450
525	20230105	13850	14150	14200	13750	113832	1584828350	00	0.00	N	5	-350
526	20230104	14200	13650	14350	13650	113912	1608359100	00	0.00	N	2	200
527	20230103	14000	13550	14050	13450	251641	3467804250	00	0.00	N	2	550
528	20230102	13450	14200	14400	13450	257623	3533813600	00	0.00	N	5	-750
529	20221229	14200	14600	14750	13950	283753	4039774150	00	0.00	N	5	-600
530	20221228	14800	15400	15550	14650	247227	3711668500	02	0.00	N	5	-900
531	20221227	15700	15100	15800	15100	196198	3057041250	00	0.00	N	2	500
532	20221226	15200	15050	15300	14250	335865	4953585700	00	0.00	N	2	150
533	20221223	15050	15750	16000	15000	358013	5505863750	00	0.00	N	5	-1200
534	20221222	16250	16100	16450	16050	103767	1686619800	00	0.00	N	2	150
535	20221221	16100	15950	16250	15900	101670	1633249150	00	0.00	N	2	250
536	20221220	15850	15900	16300	15700	116564	1861238950	00	0.00	N	5	-200
537	20221219	16050	16000	16300	15800	77837	1247736450	00	0.00	N	2	50
538	20221216	16000	16150	16500	15950	265700	4285284200	00	0.00	N	5	-700
539	20221215	16700	16900	17150	16600	88534	1490331150	00	0.00	N	5	-300
540	20221214	17000	17100	17350	16750	155635	2655078250	00	0.00	N	2	100
541	20221213	16900	16950	17650	16850	228345	3919978400	00	0.00	N	2	350
542	20221212	16550	16700	16700	16400	85251	1405949950	00	0.00	N	5	-200
543	20221209	16750	16750	16950	16350	115334	1925657800	00	0.00	N	2	300
544	20221208	16450	16500	16850	16350	175990	2910769850	00	0.00	N	5	-150
545	20221207	16600	16550	16850	16150	98539	1629066900	00	0.00	N	2	50
546	20221206	16550	16900	16950	16550	90762	1515636250	00	0.00	N	5	-500
547	20221205	17050	16300	17250	16300	165055	2795412100	00	0.00	N	2	700
548	20221202	16350	17250	17450	16250	368925	6125605600	00	0.00	N	5	-1100
549	20221201	17450	17100	17750	17100	222630	3886143350	00	0.00	N	2	100
550	20221130	17350	18000	18000	17350	174852	3074838700	00	0.00	N	5	-650
551	20221129	18000	17850	18100	17550	80278	1438538800	00	0.00	N	2	150
552	20221128	17850	18750	18800	17700	215069	3878511750	00	0.00	N	5	-800
553	20221125	18650	19150	19300	18650	95352	1792362150	00	0.00	N	5	-450
554	20221124	19100	19250	19250	18950	127560	2443455850	00	0.00	N	3	0
555	20221123	19100	18700	19100	18500	137202	2599714050	00	0.00	N	2	650
556	20221122	18450	18850	19150	18400	158395	2964337150	00	0.00	N	5	-400
557	20221121	18850	19100	19200	18500	202712	3807702500	00	0.00	N	5	-100
558	20221118	18950	18800	19450	18700	240144	4586860050	00	0.00	N	3	0
559	20221117	18950	18200	19600	18050	435130	8210349350	00	0.00	N	2	700
560	20221116	18250	18200	18400	17850	146350	2653630300	00	0.00	N	2	100
561	20221115	18150	17900	18150	17750	133245	2389065650	00	0.00	N	2	300
562	20221114	17850	18500	18550	17750	183262	3319952050	00	0.00	N	5	-600
563	20221111	18450	17650	18600	17650	449445	8165905850	00	0.00	N	2	1450
564	20221110	17000	17300	17400	16950	123818	2116632400	00	0.00	N	5	-400
565	20221109	17400	17800	18000	17350	152980	2692583750	00	0.00	N	5	-150
566	20221108	17550	17050	17550	17050	145301	2528617700	00	0.00	N	2	500
567	20221107	17050	17000	17150	16850	74648	1268349400	00	0.00	N	3	0
568	20221104	17050	16850	17450	16700	110448	1876873650	00	0.00	N	2	100
569	20221103	16950	16650	17100	16600	103262	1749451450	00	0.00	N	5	-100
570	20221102	17050	17250	17300	16900	106772	1824799050	00	0.00	N	5	-300
571	20221101	17350	17000	17400	16950	95847	1651745200	00	0.00	N	2	250
572	20221031	17100	16700	17200	16650	108984	1850684950	00	0.00	N	2	550
573	20221028	16550	16650	16950	16500	70837	1183255100	00	0.00	N	5	-250
574	20221027	16800	16300	16900	16300	101691	1699083000	00	0.00	N	2	450
575	20221026	16350	16700	16800	16300	91850	1517300500	00	0.00	N	5	-350
576	20221025	16700	16750	16900	16500	77854	1303796850	00	0.00	N	3	0
577	20221024	16700	16400	16800	16400	107855	1797048700	00	0.00	N	2	600
578	20221021	16100	16350	16450	16000	102772	1663074500	00	0.00	N	5	-200
579	20221020	16300	16300	17000	16250	130362	2155904500	00	0.00	N	5	-50
580	20221019	16350	16700	16850	16350	129556	2149819150	00	0.00	N	5	-300
581	20221018	16650	16450	16700	16150	145504	2403034350	00	0.00	N	2	600
582	20221017	16050	15800	16200	15500	421373	6744690300	00	0.00	N	3	0
583	20221014	16050	16250	16450	16050	145081	2354529400	00	0.00	N	2	150
584	20221013	15900	16600	16600	15850	157733	2550085800	00	0.00	N	5	-750
585	20221012	16650	16350	16750	16100	159523	2624333150	00	0.00	N	2	650
586	20221011	16000	16750	16800	16000	295179	4781913300	00	0.00	N	5	-1100
587	20221007	17100	17200	17650	17050	119790	2065889800	00	0.00	N	5	-500
588	20221006	17600	17150	17600	17150	101410	1764243400	00	0.00	N	2	500
589	20221005	17100	18200	18350	17050	199491	3483799550	00	0.00	N	5	-850
590	20221004	17950	17450	17950	17350	161347	2864024800	00	0.00	N	2	1050
591	20220930	16900	16850	17250	16650	229276	3880973450	00	0.00	N	5	-350
592	20220929	17250	17400	17950	17150	241890	4241388600	00	0.00	N	2	450
593	20220928	16800	17950	17950	16800	461386	7878989000	00	0.00	N	5	-1250
594	20220927	18050	17800	18350	17350	304748	5406078700	00	0.00	N	2	50
595	20220926	18000	18400	18900	17950	283533	5184637900	00	0.00	N	5	-650
596	20220923	18650	18950	19200	18650	218273	4112547150	00	0.00	N	5	-550
597	20220922	19200	18750	19300	18550	315276	5960040200	00	0.00	N	5	-50
598	20220921	19250	19550	19800	19150	148571	2878631600	00	0.00	N	5	-550
599	20220920	19800	19650	20100	19600	102233	2024043450	00	0.00	N	2	200
600	20220919	19600	19900	20150	19600	117568	2318127400	00	0.00	N	5	-300
601	20220916	19900	19900	20000	19700	136521	2707474100	00	0.00	N	5	-150
602	20220915	20050	20200	20400	20050	88387	1784693100	00	0.00	N	3	0
603	20220914	20050	20000	20500	19900	174993	3518891550	00	0.00	N	5	-650
604	20220913	20700	20200	20750	20100	165211	3394258600	00	0.00	N	2	1000
605	20220908	19700	19700	20100	19600	196040	3885449800	00	0.00	N	2	250
606	20220907	19450	19900	20050	19300	286218	5606351050	00	0.00	N	5	-650
607	20220906	20100	20250	20700	20100	177731	3607343700	00	0.00	N	5	-150
608	20220905	20250	20550	21100	20200	279508	5744595350	00	0.00	N	5	-300
609	20220902	20550	21800	21850	20400	622861	12997029450	00	0.00	N	5	-1250
610	20220901	21800	23000	23000	21800	367629	8179644600	00	0.00	N	5	-1400
611	20220831	23200	23450	23600	23000	143980	3344803750	00	0.00	N	5	-200
612	20220830	23400	22250	23550	22250	417739	9697781400	00	0.00	N	2	1150
613	20220829	22250	21950	22650	21900	171589	3824852900	00	0.00	N	5	-500
614	20220826	22750	23100	23250	22650	120979	2773297900	00	0.00	N	5	-250
615	20220825	23000	22700	23100	22400	129770	2968875150	00	0.00	N	2	500
616	20220824	22500	22200	22500	21900	119560	2656536550	00	0.00	N	2	550
617	20220823	21950	21850	22350	21500	193497	4240106650	00	0.00	N	5	-100
618	20220822	22050	22400	22500	22000	153936	3417069850	00	0.00	N	5	-700
619	20220819	22750	23000	23300	22750	93302	2138396200	00	0.00	N	5	-150
620	20220818	22900	22800	23000	22250	142717	3231748600	00	0.00	N	3	0
621	20220817	22900	23400	23500	22650	187194	4306510850	00	0.00	N	5	-550
622	20220816	23450	23350	23650	23300	157957	3706320650	00	0.00	N	2	250
623	20220812	23200	23450	23700	22850	226838	5288269700	00	0.00	N	5	-400
624	20220811	23600	23300	24100	23300	179028	4242481800	00	0.00	N	2	700
625	20220810	22900	22950	23550	22900	116818	2704181400	00	0.00	N	5	-350
626	20220809	23250	23150	23500	22900	106002	2454062750	00	0.00	N	5	-200
627	20220808	23450	23400	23550	23200	69561	1624468600	00	0.00	N	2	50
628	20220805	23400	23100	23500	23100	109890	2568645100	00	0.00	N	2	100
629	20220804	23300	23000	23350	22900	101408	2347922600	00	0.00	N	2	350
630	20220803	22950	22700	23000	22700	76432	1748437000	00	0.00	N	2	100
631	20220802	22850	23100	23250	22750	99078	2267924500	00	0.00	N	5	-200
632	20220801	23050	23500	23600	23000	97921	2273073600	00	0.00	N	5	-450
633	20220729	23500	23500	23950	23250	432954	10146015650	00	0.00	N	2	300
634	20220728	23200	23300	23550	23100	131854	3071970900	00	0.00	N	2	200
635	20220727	23000	22650	23000	22550	103650	2370924550	00	0.00	N	2	300
636	20220726	22700	22350	23100	22350	129675	2955160950	00	0.00	N	2	150
637	20220725	22550	22350	22750	22200	87077	1954432950	00	0.00	N	3	0
638	20220722	22550	22450	23000	22450	140390	3195596500	00	0.00	N	2	50
639	20220721	22500	22450	22750	22350	81741	1840338050	00	0.00	N	2	50
640	20220720	22450	22650	23000	22350	139021	3153831150	00	0.00	N	5	-50
641	20220719	22500	22200	22550	21950	110856	2481383450	00	0.00	N	2	300
642	20220718	22200	21850	22350	21500	220597	4862480250	00	0.00	N	2	1050
643	20220715	21150	21550	21700	20900	167472	3539661900	00	0.00	N	5	-350
644	20220714	21500	21150	21750	21100	138210	2963583300	00	0.00	N	2	100
645	20220713	21400	21300	21700	20900	222944	4760737450	00	0.00	N	5	-50
646	20220712	21450	21900	21900	21100	355053	7618981750	00	0.00	N	5	-600
647	20220711	22050	22450	22700	22000	167890	3731539600	00	0.00	N	5	-500
648	20220708	22550	22750	23100	22500	166180	3791217750	00	0.00	N	2	200
649	20220707	22350	22600	22700	22350	155340	3499972700	00	0.00	N	2	350
650	20220706	22000	22700	23100	21850	292120	6568899250	00	0.00	N	5	-1000
651	20220705	23000	22300	23450	22300	391837	8966058700	00	0.00	N	2	900
652	20220704	22100	23950	24200	22100	900145	20430595100	00	0.00	N	5	-1900
653	20220701	24000	25550	26800	24000	1490719	38014708500	00	0.00	N	3	0
654	20220630	24000	24400	24700	23900	224469	5425780800	00	0.00	N	5	-600
655	20220629	24600	24500	24800	24300	193156	4742331750	00	0.00	N	5	-300
656	20220628	24900	25000	25600	24900	166945	4188130900	00	0.00	N	5	-100
657	20220627	25000	24650	25300	24400	261696	6533575900	00	0.00	N	2	900
658	20220624	24100	22850	24100	22850	383462	9062605050	00	0.00	N	2	1250
659	20220623	22850	24150	24650	22700	741918	17341500750	00	0.00	N	5	-1350
660	20220622	24200	25650	25900	24150	425356	10504196350	00	0.00	N	5	-1450
661	20220621	25650	25150	26400	25150	246086	6318095600	00	0.00	N	2	600
662	20220620	25050	26350	26700	24800	430171	10940320300	00	0.00	N	5	-1400
663	20220617	26450	26000	26800	26000	317546	8373862050	00	0.00	N	5	-250
664	20220616	26700	26900	27850	26500	272087	7406627700	00	0.00	N	2	250
665	20220615	26450	27050	27300	26200	314085	8356783750	00	0.00	N	5	-700
666	20220614	27150	25000	27500	24950	483395	12695553850	00	0.00	N	2	1050
667	20220613	26100	27500	27550	26050	387823	10345353350	00	0.00	N	5	-1700
668	20220610	27800	27400	28350	27400	129168	3605569200	00	0.00	N	2	50
669	20220609	27750	27350	27800	27150	201385	5536953850	00	0.00	N	2	300
670	20220608	27450	27500	28000	27400	135772	3753008150	00	0.00	N	5	-100
671	20220607	27550	28400	28450	27550	193458	5383768600	00	0.00	N	5	-800
672	20220603	28350	28550	28600	28250	91964	2607595550	00	0.00	N	2	100
673	20220602	28250	28400	28600	28200	81709	2314537600	00	0.00	N	5	-350
674	20220531	28600	28300	28600	28200	175617	4987511650	00	0.00	N	2	350
675	20220530	28250	28050	28600	28050	161072	4567936150	00	0.00	N	2	250
676	20220527	28000	28250	28250	27900	141609	3965801000	00	0.00	N	2	50
677	20220526	27950	28150	28450	27900	178061	5014715700	00	0.00	N	5	-150
678	20220525	28100	28100	28450	28000	160928	4543708800	00	0.00	N	2	100
679	20220524	28000	28300	28650	28000	148691	4213177300	00	0.00	N	5	-500
680	20220523	28500	28400	28650	28200	147604	4188567100	00	0.00	N	2	200
681	20220520	28300	27800	28350	27600	200861	5642106150	00	0.00	N	2	400
682	20220519	27900	27550	28200	27550	308583	8608732200	00	0.00	N	5	-300
683	20220518	28200	28600	28950	27950	288986	8170242800	00	0.00	N	5	-200
684	20220517	28400	28350	28700	28000	337555	9557326100	00	0.00	N	5	-50
685	20220516	28450	29150	29400	28350	356740	10282628950	00	0.00	N	5	-900