KissMeData/099190/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241122	18730	19160	19400	18610	154919	2918822530	00	0.00	N	5	-430
3	20241121	19160	19180	19220	18790	69008	1312224660	00	0.00	N	2	160
4	20241120	19000	18700	19320	18550	66796	1270938390	00	0.00	N	2	200
5	20241119	18800	18860	19370	18530	110423	2088651960	00	0.00	N	5	-60
6	20241118	18860	19360	19600	18700	134587	2557070270	00	0.00	N	5	-780
7	20241115	19640	19050	19700	18800	120830	2339322300	00	0.00	N	2	340
8	20241114	19300	19290	19550	18700	158920	3064401060	00	0.00	N	2	200
9	20241113	19100	19650	19670	18810	154165	2940840640	00	0.00	N	5	-590
10	20241112	19690	19000	20100	18680	283470	5539428180	00	0.00	N	2	690
11	20241111	19000	18120	19050	18120	123599	2291824450	00	0.00	N	2	700
12	20241108	18300	18570	18740	18080	96983	1777631480	00	0.00	N	2	20
13	20241107	18280	18510	18520	18140	75949	1387702230	00	0.00	N	5	-220
14	20241106	18500	18500	18630	18110	98098	1802320740	00	0.00	N	2	10
15	20241105	18490	18600	18730	18340	52450	973067800	00	0.00	N	5	-110
16	20241104	18600	18590	18800	18000	157349	2906647360	00	0.00	N	2	20
17	20241101	18580	19280	19320	18560	121882	2288087560	00	0.00	N	5	-740
18	20241031	19320	19270	19640	18910	102717	1978323850	00	0.00	N	2	60
19	20241030	19260	19130	20300	19120	242163	4753364570	00	0.00	N	5	-220
20	20241029	19480	19050	19700	18500	164708	3150337900	00	0.00	N	2	430
21	20241028	19050	19700	20200	18850	465556	9126190920	00	0.00	N	2	110
22	20241025	18940	19070	19250	18600	130532	2466822550	00	0.00	N	2	50
23	20241024	18890	19470	19990	18720	126307	2407351970	00	0.00	N	5	-560
24	20241023	19450	19080	19750	18620	157045	3018740960	00	0.00	N	2	470
25	20241022	18980	19750	19750	18790	257657	4919923270	00	0.00	N	5	-780
26	20241021	19760	20450	20600	19740	177044	3541256100	00	0.00	N	5	-690
27	20241018	20450	20500	21000	19910	413183	8429995830	00	0.00	N	5	-50
28	20241017	20500	19200	20750	19000	710948	14233663600	00	0.00	N	2	1800
29	20241016	18700	19000	19090	18320	115894	2162207730	00	0.00	N	5	-400
30	20241015	19100	19020	19230	18660	136845	2591186480	00	0.00	N	2	80
31	20241014	19020	17860	19140	17600	258087	4789851120	00	0.00	N	2	1100
32	20241011	17920	17640	18350	17620	123057	2216706900	00	0.00	N	2	420
33	20241010	17500	17850	18080	17350	98225	1730693720	00	0.00	N	5	-460
34	20241008	17960	17900	18240	17630	98556	1763481470	00	0.00	N	5	-90
35	20241007	18050	17550	18360	17470	147272	2633995380	00	0.00	N	2	510
36	20241004	17540	17590	17890	17500	93182	1650045380	00	0.00	N	2	120
37	20241002	17420	17250	17760	17060	71441	1250248940	00	0.00	N	2	10
38	20240930	17410	18090	18140	17400	91932	1620987710	00	0.00	N	5	-510
39	20240927	17920	17200	18050	17130	380267	6751374930	00	0.00	N	2	970
40	20240926	16950	17030	17280	16950	76672	1308160180	00	0.00	N	5	-80
41	20240925	17030	17520	17520	16990	82708	1422054780	00	0.00	N	5	-320
42	20240924	17350	17110	17800	17110	105733	1846330730	00	0.00	N	2	300
43	20240923	17050	17200	17360	17000	64110	1100276170	00	0.00	N	5	-160
44	20240920	17210	16940	17270	16640	141742	2406194030	00	0.00	N	2	550
45	20240919	16660	17030	17150	16600	90906	1524862530	00	0.00	N	5	-370
46	20240913	17030	16850	17100	16740	91956	1555989660	00	0.00	N	2	320
47	20240912	16710	16800	16950	16580	153902	2580730640	00	0.00	N	2	150
48	20240911	16560	17430	18160	16380	546352	9375109510	00	0.00	N	5	-780
49	20240910	17340	15210	18370	15210	1627260	28504196710	00	0.00	N	2	2290
50	20240909	15050	14820	15290	14520	124042	1862761510	00	0.00	N	5	-40
51	20240906	15090	15340	15520	15020	141111	2137830500	00	0.00	N	5	-440
52	20240905	15530	15660	16170	15490	120929	1895360050	00	0.00	N	5	-130
53	20240904	15660	16200	16600	15500	250997	3954303490	00	0.00	N	5	-960
54	20240903	16620	16730	16950	16560	87948	1469706490	00	0.00	N	5	-130
55	20240902	16750	16940	16950	16370	89559	1488686540	00	0.00	N	2	30
56	20240830	16720	16170	16720	16170	66238	1091111510	00	0.00	N	2	550
57	20240829	16170	16250	16350	16050	67886	1097729250	00	0.00	N	5	-170
58	20240828	16340	16600	16740	16260	81632	1337294440	00	0.00	N	5	-260
59	20240827	16600	16700	16700	16350	59549	983800940	00	0.00	N	5	-20
60	20240826	16620	16820	16870	16500	73530	1221066180	00	0.00	N	5	-200
61	20240823	16820	16770	16830	16500	84449	1406051060	00	0.00	N	2	100
62	20240822	16720	17130	17280	16690	114637	1931560150	00	0.00	N	5	-410
63	20240821	17130	17020	17340	16440	108328	1842380430	00	0.00	N	5	-120
64	20240820	17250	16900	17570	16900	89266	1539148610	00	0.00	N	2	390
65	20240819	16860	17040	17360	16850	79266	1353028030	00	0.00	N	5	-180
66	20240816	17040	17640	17650	16850	110341	1884837640	00	0.00	N	5	-170
67	20240814	17210	17310	17460	17100	60699	1046314930	00	0.00	N	2	20
68	20240813	17190	17400	17420	16930	79674	1362488140	00	0.00	N	5	-210
69	20240812	17400	17310	17570	17180	86873	1516337340	00	0.00	N	2	250
70	20240809	17150	16830	17270	16830	86143	1472859840	00	0.00	N	2	450
71	20240808	16700	17020	17200	16520	225926	3785666710	00	0.00	N	5	-660
72	20240807	17360	16440	17470	16440	175245	2992735040	00	0.00	N	2	730
73	20240806	16630	15990	17000	15990	271428	4491893490	00	0.00	N	2	640
74	20240805	15990	17480	17520	15500	431384	7217160700	00	0.00	N	5	-2040
75	20240802	18030	18800	18800	17950	251824	4577012590	00	0.00	N	5	-930
76	20240801	18960	18820	19370	18820	110647	2114226520	00	0.00	N	2	330
77	20240731	18630	18730	18850	18420	87547	1625656270	00	0.00	N	5	-90
78	20240730	18720	19250	19560	18540	163202	3085808810	00	0.00	N	5	-270
79	20240729	18990	18800	18990	18420	141436	2645314990	00	0.00	N	2	130
80	20240726	18860	18790	19190	18710	195162	3693905730	00	0.00	N	5	-240
81	20240725	19100	18640	19330	18250	290765	5495202490	00	0.00	N	2	170
82	20240724	18930	20600	20600	18800	789672	15277730280	00	0.00	N	5	-1770
83	20240723	20700	21000	21650	20400	438711	9182505350	00	0.00	N	5	-250
84	20240722	20950	21000	22000	20750	366983	7794279450	00	0.00	N	5	-50
85	20240719	21000	21100	21300	20450	174656	3639791800	00	0.00	N	5	-150
86	20240718	21150	20250	21450	20100	355932	7446605850	00	0.00	N	2	900
87	20240717	20250	21200	21650	20050	439206	9161237000	00	0.00	N	5	-950
88	20240716	21200	21300	22050	20800	235810	5048704100	00	0.00	N	5	-150
89	20240715	21350	20900	21750	20900	213669	4577218500	00	0.00	N	2	550
90	20240712	20800	20350	21400	20300	201006	4215033000	00	0.00	N	2	150
91	20240711	20650	22100	22150	20450	507408	10722562900	00	0.00	N	5	-1750
92	20240710	22400	21850	22850	21500	570790	12737124400	00	0.00	N	2	400
93	20240709	22000	21700	22450	21450	510112	11187809900	00	0.00	N	3	0
94	20240708	22000	21500	22600	21100	958793	21015271100	00	0.00	N	2	450
95	20240705	21550	18500	21850	18420	2194443	45845669820	00	0.00	N	2	3340
96	20240704	18210	18250	18500	18020	85475	1556396270	00	0.00	N	2	10
97	20240703	18200	19100	19100	18150	270294	4988826300	00	0.00	N	5	-900
98	20240702	19100	20050	20050	19060	200036	3889448260	00	0.00	N	5	-950
99	20240701	20050	18970	20100	18800	256127	5068433900	00	0.00	N	2	1080
100	20240628	18970	18780	19150	18780	51076	966709410	00	0.00	N	2	200
101	20240627	18770	18760	18900	18630	68628	1288561360	00	0.00	N	5	-10
102	20240626	18780	19250	19340	18710	91650	1737955000	00	0.00	N	5	-400
103	20240625	19180	19370	19540	19010	69522	1331612820	00	0.00	N	5	-30
104	20240624	19210	19040	19670	18800	101286	1952607380	00	0.00	N	2	170
105	20240621	19040	19420	19700	19040	89268	1714949750	00	0.00	N	5	-380
106	20240620	19420	19590	19900	19360	90109	1766001720	00	0.00	N	2	90
107	20240619	19330	19300	19580	19150	132820	2567593240	00	0.00	N	2	50
108	20240618	19280	19850	19880	19130	273122	5275288470	00	0.00	N	5	-600
109	20240617	19880	20350	20900	19600	285395	5754633080	00	0.00	N	5	-270
110	20240614	20150	20450	20750	20050	190638	3878891050	00	0.00	N	5	-200
111	20240613	20350	20450	20750	20000	224038	4560902750	00	0.00	N	3	0
112	20240612	20350	20300	20950	20000	292728	5975374050	00	0.00	N	2	300
113	20240611	20050	21100	21300	20000	192020	3930003000	00	0.00	N	5	-650
114	20240610	20700	20650	21550	20050	472004	9846463550	00	0.00	N	2	300
115	20240607	20400	19200	20750	19150	566014	11392637240	00	0.00	N	2	840
116	20240605	19560	18200	21000	17930	2457188	48917207090	00	0.00	N	2	1710
117	20240604	17850	17840	18050	17780	79689	1426697990	00	0.00	N	5	-20
118	20240603	17870	17740	17890	17620	91155	1619362380	00	0.00	N	2	250
119	20240531	17620	18190	18370	17620	416491	7390519300	00	0.00	N	5	-590
120	20240530	18210	18060	18220	17860	111085	2001941430	00	0.00	N	2	30
121	20240529	18180	18600	18610	18080	167960	3061761410	00	0.00	N	5	-430
122	20240528	18610	18410	18920	18410	116932	2184995630	00	0.00	N	3	0
123	20240527	18610	19140	19170	18310	286677	5312434750	00	0.00	N	5	-570
124	20240524	19180	19160	19350	19090	91541	1753556110	00	0.00	N	5	-170
125	20240523	19350	19500	19520	19180	74372	1436601830	00	0.00	N	5	-150
126	20240522	19500	19430	19610	19370	57500	1120197340	00	0.00	N	2	70
127	20240521	19430	19240	19470	19150	72287	1397257520	00	0.00	N	2	190
128	20240520	19240	19770	19860	19140	239142	4621975810	00	0.00	N	5	-520
129	20240517	19760	20050	20300	19720	139464	2781771040	00	0.00	N	5	-120
130	20240516	19880	20250	20400	19860	114272	2292606250	00	0.00	N	5	-120
131	20240514	20000	19880	20150	19700	97585	1947041620	00	0.00	N	2	120
132	20240513	19880	20250	20250	19750	113080	2256610020	00	0.00	N	5	-120
133	20240510	20000	19770	20300	19690	158101	3153623110	00	0.00	N	2	240
134	20240509	19760	19660	19880	19470	117978	2319948840	00	0.00	N	2	100
135	20240508	19660	19600	19780	19490	90126	1767596570	00	0.00	N	2	160
136	20240507	19500	19820	19830	19350	133540	2607971610	00	0.00	N	2	100
137	20240503	19400	19500	19670	19270	110427	2144370050	00	0.00	N	5	-70
138	20240502	19470	19630	19690	19370	79272	1543759670	00	0.00	N	5	-160
139	20240430	19630	20000	20000	19480	129899	2550775910	00	0.00	N	5	-370
140	20240429	20000	19780	20400	19600	374080	7481323860	00	0.00	N	2	880
141	20240426	19120	19060	19280	18990	101132	1947301300	00	0.00	N	2	60
142	20240425	19060	19000	19220	19000	50624	967005800	00	0.00	N	5	-80
143	20240424	19140	19590	19650	19000	138879	2672440790	00	0.00	N	5	-340
144	20240423	19480	18770	19490	18760	187371	3618574100	00	0.00	N	2	720
145	20240422	18760	18400	18850	18400	152130	2841966930	00	0.00	N	2	410
146	20240419	18350	18690	18780	17910	181408	3307518180	00	0.00	N	5	-480
147	20240418	18830	18280	18900	18280	141078	2631664720	00	0.00	N	2	570
148	20240417	18260	18360	18580	18240	145991	2677857310	00	0.00	N	5	-100
149	20240416	18360	18500	19110	18250	209038	3873372170	00	0.00	N	5	-340
150	20240415	18700	18900	19070	18630	134514	2520851580	00	0.00	N	5	-400
151	20240412	19100	19350	19800	18990	203400	3920001760	00	0.00	N	5	-220
152	20240411	19320	19300	19650	18880	193494	3714661000	00	0.00	N	5	-370
153	20240409	19690	19600	19880	19390	164002	3212402260	00	0.00	N	2	270
154	20240408	19420	20300	20500	19200	345873	6764608610	00	0.00	N	5	-830
155	20240405	20250	20050	20400	20050	123544	2487862600	00	0.00	N	5	-150
156	20240404	20400	20600	20700	20200	134641	2748028500	00	0.00	N	2	50
157	20240403	20350	20400	20700	20000	184169	3742549450	00	0.00	N	5	-100
158	20240402	20450	21250	21500	20300	376607	7853119850	00	0.00	N	5	-800
159	20240401	21250	21000	21400	20450	372270	7842842250	00	0.00	N	2	700
160	20240329	20550	20200	20850	20050	310103	6368964150	00	0.00	N	2	550
161	20240328	20000	19980	20800	19760	451642	9114179060	00	0.00	N	2	240
162	20240327	19760	20700	20950	19620	489636	9810190040	00	0.00	N	5	-840
163	20240326	20600	20550	21450	20450	466119	9720168350	00	0.00	N	2	350
164	20240325	20250	20250	20550	20050	164633	3350365250	00	0.00	N	5	-50
165	20240322	20300	20350	20450	20000	207326	4190674200	00	0.00	N	5	-50
166	20240321	20350	20700	20950	20350	178627	3688275600	00	0.00	N	5	-200
167	20240320	20550	20950	21050	20000	373473	7614833200	00	0.00	N	5	-350
168	20240319	20900	21100	21700	20900	219537	4661463600	00	0.00	N	5	-150
169	20240318	21050	21250	21350	20900	173911	3663268700	00	0.00	N	5	-350
170	20240315	21400	21300	21500	20750	246931	5219029650	00	0.00	N	2	50
171	20240314	21350	22000	22300	21200	290419	6238053700	00	0.00	N	5	-650
172	20240313	22000	21550	22500	21500	322684	7125666250	00	0.00	N	2	550
173	20240312	21450	21500	21950	21350	159235	3425035600	00	0.00	N	5	-150
174	20240311	21600	21450	22300	21400	173831	3776790050	00	0.00	N	5	-50
175	20240308	21650	21850	21950	21250	262016	5644679200	00	0.00	N	5	-200
176	20240307	21850	21950	22650	21650	240153	5296749100	00	0.00	N	2	200
177	20240306	21650	21800	22500	21550	213071	4664660300	00	0.00	N	5	-350
178	20240305	22000	21450	22050	21300	283705	6175226750	00	0.00	N	2	550
179	20240304	21450	22900	22950	21050	691004	14818362850	00	0.00	N	5	-1500
180	20240229	22950	21200	23000	21050	666733	15026046450	00	0.00	N	2	1500
181	20240228	21450	20950	21500	20950	156627	3313664550	00	0.00	N	2	350
182	20240227	21100	21400	21600	20950	213816	4536151950	00	0.00	N	5	-300
183	20240226	21400	22150	22450	21300	362459	7857154050	00	0.00	N	5	-750
184	20240223	22150	22200	23000	21900	356124	7959722750	00	0.00	N	2	200
185	20240222	21950	22900	22950	21950	701158	15623556700	00	0.00	N	5	-1600
186	20240221	23550	22200	23750	22000	520247	12018780700	00	0.00	N	2	1300
187	20240220	22250	22800	22950	22150	226586	5081337100	00	0.00	N	5	-550
188	20240219	22800	22650	23100	22350	226738	5162439100	00	0.00	N	2	50
189	20240216	22750	22450	23200	22250	236067	5389714100	00	0.00	N	2	300
190	20240215	22450	22600	23350	22400	288279	6584049700	00	0.00	N	3	0
191	20240214	22450	22050	22600	21600	250094	5554007000	00	0.00	N	3	0
192	20240213	22450	21450	22550	21100	384468	8465519350	00	0.00	N	2	1350
193	20240208	21100	21150	21400	20600	339328	7110286600	00	0.00	N	2	100
194	20240207	21000	21650	21900	20550	569033	11948132350	00	0.00	N	5	-700
195	20240206	21700	22300	22650	21650	466203	10218094500	00	0.00	N	5	-600
196	20240205	22300	24050	24150	22150	933946	21337617950	00	0.00	N	5	-2900
197	20240202	25200	24000	25550	24000	385352	9572796250	00	0.00	N	2	1450
198	20240201	23750	24400	24500	23200	446438	10630264450	00	0.00	N	5	-450
199	20240131	24200	25900	26200	24150	484217	12015720300	00	0.00	N	5	-2100
200	20240130	26300	26200	26550	25800	177074	4624550500	00	0.00	N	2	250
201	20240129	26050	27650	27950	25750	329232	8782578250	00	0.00	N	5	-1600
202	20240126	27650	27200	28050	27100	133603	3699332900	00	0.00	N	2	250
203	20240125	27400	27500	28000	27350	158944	4383121750	00	0.00	N	5	-500
204	20240124	27900	28700	28700	27700	162952	4574735100	00	0.00	N	5	-450
205	20240123	28350	28250	29100	27900	277036	7920119850	00	0.00	N	2	350
206	20240122	28000	26900	28400	26700	354038	9805055000	00	0.00	N	2	1300
207	20240119	26700	27350	27550	26350	337394	9047103600	00	0.00	N	5	-200
208	20240118	26900	27250	27550	26250	268207	7220744600	00	0.00	N	5	-250
209	20240117	27150	28150	28500	26950	314331	8642199700	00	0.00	N	5	-1050
210	20240116	28200	28500	29150	27450	358032	10178858850	00	0.00	N	5	-200
211	20240115	28400	28800	28800	27450	443699	12433771200	00	0.00	N	5	-400
212	20240112	28800	30350	30400	28800	322585	9441271900	00	0.00	N	5	-1250
213	20240111	30050	29950	30200	29150	478198	14222333550	00	0.00	N	2	550
214	20240110	29500	28450	29700	27950	910253	26541846750	00	0.00	N	2	1050
215	20240109	28450	26950	28500	26650	590602	16468334300	00	0.00	N	2	1900
216	20240108	26550	27100	27100	26200	233545	6181729500	00	0.00	N	5	-600
217	20240105	27150	26100	27200	25900	354773	9490364900	00	0.00	N	2	1200
218	20240104	25950	26250	26650	25700	377448	9809426000	00	0.00	N	5	-700
219	20240103	26650	26550	26950	26150	331595	8782926450	00	0.00	N	5	-250
220	20240102	26900	28150	28450	26450	741180	20068359000	00	0.00	N	5	-1700
221	20231228	28600	28400	29000	27850	394410	11214784350	00	0.00	N	2	100
222	20231227	28500	27650	29500	27300	904413	26074093500	02	0.00	N	2	1100
223	20231226	27400	28350	28800	27200	927148	26040643100	00	0.00	N	5	-300
224	20231222	27700	26050	28650	24750	2552565	68942498750	00	0.00	N	2	1450
225	20231221	26250	25750	26450	25550	447938	11669449000	00	0.00	N	2	100
226	20231220	26150	26000	26300	25750	283371	7368693650	00	0.00	N	2	150
227	20231219	26000	25300	26150	25100	476776	12291667400	00	0.00	N	2	850
228	20231218	25150	25850	25850	24900	361121	9100783000	00	0.00	N	5	-300
229	20231215	25450	24150	25750	23750	1025288	25681515950	00	0.00	N	2	1250
230	20231214	24200	23700	24650	23100	1056474	25315260400	00	0.00	N	2	700
231	20231213	23500	23650	23800	22950	228886	5352502000	00	0.00	N	5	-100
232	20231212	23600	23350	23800	23050	191372	4496464650	00	0.00	N	2	150
233	20231211	23450	24050	24500	23300	305683	7292616400	00	0.00	N	5	-750
234	20231208	24200	22400	24500	22250	558842	13294248400	00	0.00	N	2	1900
235	20231207	22300	22650	23150	22100	171728	3860212750	00	0.00	N	5	-500
236	20231206	22800	23050	23500	22550	179066	4106896850	00	0.00	N	5	-50
237	20231205	22850	22850	23700	22700	233271	5404953800	00	0.00	N	3	0
238	20231204	22850	22800	22950	22250	184526	4168198950	00	0.00	N	5	-50
239	20231201	22900	23350	23850	22800	210849	4917995350	00	0.00	N	5	-550
240	20231130	23450	23100	23550	22850	278890	6500896000	00	0.00	N	2	350
241	20231129	23100	22850	23300	22350	195034	4469938100	00	0.00	N	2	250
242	20231128	22850	22900	23200	22500	174278	3969051650	00	0.00	N	3	0
243	20231127	22850	23500	23550	22400	290998	6601948250	00	0.00	N	5	-550
244	20231124	23400	22600	23400	22350	409231	9426701900	00	0.00	N	2	1050
245	20231123	22350	21900	23000	21650	577156	12994883650	00	0.00	N	2	750
246	20231122	21600	21450	21850	21150	210548	4536339250	00	0.00	N	2	100
247	20231121	21500	21250	21750	21050	185113	3970934500	00	0.00	N	2	300
248	20231120	21200	20800	21300	20300	140655	2958083400	00	0.00	N	2	400
249	20231117	20800	21750	21750	20650	243651	5128538250	00	0.00	N	5	-850
250	20231116	21650	21800	22000	21550	158131	3440439750	00	0.00	N	5	-250
251	20231115	21900	21850	22150	21600	306204	6694189500	00	0.00	N	2	450
252	20231114	21450	20900	21650	20900	339588	7252717250	00	0.00	N	2	650
253	20231113	20800	21500	21550	20650	305599	6407526700	00	0.00	N	5	-450
254	20231110	21250	22150	22250	21000	517252	11104642350	00	0.00	N	5	-1250
255	20231109	22500	23000	23050	21950	352127	7887888550	00	0.00	N	5	-650
256	20231108	23150	22500	24300	22350	862426	20295785750	00	0.00	N	2	700
257	20231107	22450	23700	23700	22150	635613	14434409150	00	0.00	N	5	-1050
258	20231106	23500	24500	24500	23400	758475	18049746650	00	0.00	N	5	-1800
259	20231103	25300	25050	25700	24700	277613	6944294300	00	0.00	N	2	300
260	20231102	25000	24350	25300	24050	348504	8653114600	00	0.00	N	2	1150
261	20231101	23850	23400	24200	23300	261522	6239798100	00	0.00	N	2	850
262	20231031	23000	23850	23900	22700	211123	4922429100	00	0.00	N	5	-800
263	20231030	23800	22450	24100	22300	291907	6910475550	00	0.00	N	2	1150
264	20231027	22650	23050	23550	21850	418365	9533419250	00	0.00	N	2	500
265	20231026	22150	22200	22600	21750	199669	4426210150	00	0.00	N	5	-950
266	20231025	23100	23850	24200	22800	341772	8000828200	00	0.00	N	3	0
267	20231024	23100	22800	23300	21950	303763	6854171300	00	0.00	N	2	350
268	20231023	22750	22300	23200	22250	181936	4143704250	00	0.00	N	5	-50
269	20231020	22800	23100	23400	22400	333237	7592333100	00	0.00	N	5	-600
270	20231019	23400	23600	24050	22900	420598	9801335900	00	0.00	N	5	-650
271	20231018	24050	24750	25200	23850	326098	7903030200	00	0.00	N	5	-950
272	20231017	25000	24900	25650	24800	187669	4722340600	00	0.00	N	2	400
273	20231016	24600	25550	25650	24300	419941	10361307900	00	0.00	N	5	-1350
274	20231013	25950	25900	26250	25250	269935	6963259400	00	0.00	N	2	50
275	20231012	25900	25500	26650	25450	437723	11380973550	00	0.00	N	2	100
276	20231011	25800	26850	27150	25650	507659	13318142950	00	0.00	N	5	-750
277	20231010	26550	28300	29200	26100	877028	24195650650	00	0.00	N	5	-2350
278	20231006	28900	25250	30450	25250	2518743	71730217450	00	0.00	N	2	3600
279	20231005	25300	25500	26000	25200	276166	7061401900	00	0.00	N	2	150
280	20231004	25150	26650	26700	25000	349757	8925639850	00	0.00	N	5	-1800
281	20230927	26950	26700	27000	25650	306471	8098554700	00	0.00	N	2	150
282	20230926	26800	26600	27250	26450	435943	11682896850	00	0.00	N	2	750
283	20230925	26050	26250	26850	25900	331709	8710352000	00	0.00	N	2	50
284	20230922	26000	25700	27000	25600	372012	9666888600	00	0.00	N	5	-500
285	20230921	26500	26900	27300	26250	503990	13383295450	00	0.00	N	5	-850
286	20230920	27350	28300	28800	26900	562062	15433533650	00	0.00	N	5	-650
287	20230919	28000	29100	29200	27800	623827	17621729000	00	0.00	N	5	-1000
288	20230918	29000	29800	30350	28600	545801	15951699500	00	0.00	N	5	-950
289	20230915	29950	30450	31450	29950	725558	22246841300	00	0.00	N	5	-550
290	20230914	30500	31250	31500	29850	857777	26084954450	00	0.00	N	5	-700
291	20230913	31200	32300	32750	30450	964660	30299311350	00	0.00	N	5	-1800
292	20230912	33000	37500	37600	32800	1452723	50205607300	00	0.00	N	5	-5000
293	20230911	38000	39150	39700	36350	1815545	69262290850	00	0.00	N	5	-700
294	20230908	38700	36100	39700	34500	3310976	125118644100	00	0.00	N	2	3400
295	20230907	35300	36900	38300	34000	2163391	79350059800	00	0.00	N	5	-1350
296	20230906	36650	32400	36700	32300	1929227	67936968100	00	0.00	N	2	3950
297	20230905	32700	31050	32700	30650	447732	14254450050	00	0.00	N	2	1950
298	20230904	30750	30900	31600	30250	343867	10649019200	00	0.00	N	5	-550
299	20230901	31300	33800	34400	30750	1001220	32382517900	00	0.00	N	5	-1950
300	20230831	33250	34700	37250	31250	3470061	121077104150	00	0.00	N	5	-1000
301	20230830	34250	32800	34350	31900	946614	31765694100	00	0.00	N	2	1600
302	20230829	32650	33050	33200	32000	467699	15218398500	00	0.00	N	5	-450
303	20230828	33100	31600	33250	30250	720112	23198319550	00	0.00	N	2	2100
304	20230825	31000	31400	32300	31000	290036	9157402250	00	0.00	N	5	-1200
305	20230824	32200	30700	32250	30000	504175	15875806400	00	0.00	N	2	1800
306	20230823	30400	31800	32400	29650	616038	19002726150	00	0.00	N	5	-850
307	20230822	31250	30900	31500	29800	300239	9298804950	00	0.00	N	2	750
308	20230821	30500	29200	31150	29050	362974	11096200950	00	0.00	N	2	750
309	20230818	29750	29300	29800	28500	325608	9486867750	00	0.00	N	2	50
310	20230817	29700	30000	30950	28300	438761	13074227550	00	0.00	N	5	-950
311	20230816	30650	32500	33450	30000	1137259	36298297150	00	0.00	N	5	-850
312	20230814	31500	30100	32450	29850	980687	31090229750	00	0.00	N	2	1450
313	20230811	30050	28300	30400	28200	716387	21266687700	00	0.00	N	2	1500
314	20230810	28550	29800	30700	28300	890588	26022614950	00	0.00	N	5	-850
315	20230809	29400	30550	31350	29100	1183663	35631253600	00	0.00	N	5	-100
316	20230808	29500	31350	31400	28750	765251	22639013050	00	0.00	N	5	-1500
317	20230807	31000	33500	34850	30250	1302551	42335556650	00	0.00	N	5	-2000
318	20230804	33000	32500	34100	31500	1468501	48380803700	00	0.00	N	2	1050
319	20230803	31950	30550	32600	29700	769215	24150814900	00	0.00	N	2	1350
320	20230802	30600	30900	32500	30550	577697	18183060950	00	0.00	N	5	-1100
321	20230801	31700	32250	33000	30650	672046	21366229850	00	0.00	N	5	-850
322	20230731	32550	31500	32600	30100	810121	25459986250	00	0.00	N	2	1100
323	20230728	31450	29450	32000	28900	1255521	39244761500	00	0.00	N	2	1700
324	20230727	29750	29850	30750	27800	1025219	30529757400	00	0.00	N	5	-500
325	20230726	30250	30900	31450	28500	2335824	69869277800	00	0.00	N	5	-1650
326	20230725	31900	30950	32300	30950	559151	17834405350	00	0.00	N	2	1150
327	20230724	30750	33650	33650	30400	915668	28705693350	00	0.00	N	5	-2750
328	20230721	33500	34650	34650	33150	641305	21705096350	00	0.00	N	5	-450
329	20230720	33950	33600	35500	32850	2489584	85188165650	00	0.00	N	2	150
330	20230719	33800	33000	39550	32650	11507800	410216516800	00	0.00	N	2	1800
331	20230718	32000	26100	32000	26100	5270652	162608496550	00	0.00	N	1	7350
332	20230717	24650	24650	25100	23700	447922	11020746200	00	0.00	N	2	1200
333	20230714	23450	23100	23700	22800	141521	3313049900	00	0.00	N	2	650
334	20230713	22800	23100	23250	22750	155579	3563035200	00	0.00	N	2	50
335	20230712	22750	22250	23050	22000	125749	2836736850	00	0.00	N	2	550
336	20230711	22200	22250	22500	21450	201852	4412295550	00	0.00	N	2	50
337	20230710	22150	23250	23250	22000	297549	6638893550	00	0.00	N	5	-1300
338	20230707	23450	23550	23600	22800	150704	3487217500	00	0.00	N	5	-50
339	20230706	23500	24550	25500	23350	404216	9852047550	00	0.00	N	5	-1050
340	20230705	24550	24500	24750	23950	175890	4287098850	00	0.00	N	2	50
341	20230704	24500	24250	24650	23700	166754	4033090900	00	0.00	N	2	300
342	20230703	24200	25000	25000	23750	339557	8214400850	00	0.00	N	5	-500
343	20230630	24700	24050	25600	24050	415086	10349460000	00	0.00	N	2	700
344	20230629	24000	24100	24250	23150	373309	8880917600	00	0.00	N	5	-400
345	20230628	24400	23150	26000	22700	897539	22040920650	00	0.00	N	2	1500
346	20230627	22900	23450	24250	22400	564041	13051006500	00	0.00	N	2	550
347	20230626	22350	22350	22800	21750	205871	4596173950	00	0.00	N	5	-300
348	20230623	22650	23100	23450	21950	289513	6518277300	00	0.00	N	5	-450
349	20230622	23100	22800	23550	22550	358190	8268460750	00	0.00	N	2	450
350	20230621	22650	24800	25600	22500	850150	20100545000	00	0.00	N	5	-1250
351	20230620	23900	23900	26150	23400	339320	8234145950	00	0.00	N	2	100
352	20230619	23800	24700	25250	23400	287514	6978781650	00	0.00	N	5	-800
353	20230616	24600	22200	25300	21700	761606	18204153500	00	0.00	N	2	2350
354	20230615	22250	20600	22500	20500	365723	7889100200	00	0.00	N	2	1500
355	20230614	20750	20350	21150	19850	228160	4706869720	00	0.00	N	2	250
356	20230613	20500	20800	21450	20100	204543	4246670000	00	0.00	N	5	-200
357	20230612	20700	19850	21500	19800	504126	10363738960	00	0.00	N	2	950
358	20230609	19750	18900	19820	18570	564617	10953534820	00	0.00	N	2	1550
359	20230608	18200	17630	19210	17430	183591	3319537110	00	0.00	N	2	660
360	20230607	17540	17470	17550	17340	60404	1055874370	00	0.00	N	5	-10
361	20230605	17550	17490	17620	17400	57342	1002859770	00	0.00	N	2	10
362	20230602	17540	17650	17670	17430	39270	689015470	00	0.00	N	5	-40
363	20230601	17580	17650	17690	17170	95925	1676689690	00	0.00	N	2	140
364	20230531	17440	17580	17720	17310	89949	1578354860	00	0.00	N	5	-140
365	20230530	17580	17400	17670	17390	138418	2424177365	00	0.00	N	2	180
366	20230526	17400	17200	17400	16780	168386	2890199200	00	0.00	N	2	340
367	20230525	17060	17050	17300	16930	147428	2514895860	00	0.00	N	5	-180
368	20230524	17240	16750	17250	16590	182593	3107734230	00	0.00	N	2	450
369	20230523	16790	16470	16920	16380	152368	2551896520	00	0.00	N	2	320
370	20230522	16470	16390	16550	16090	83884	1372296130	00	0.00	N	2	180
371	20230519	16290	16500	16500	15990	76019	1228593260	00	0.00	N	2	30
372	20230518	16260	16400	16550	15900	131077	2135164240	00	0.00	N	2	60
373	20230517	16200	15890	16300	15800	284330	4564172330	00	0.00	N	2	950
374	20230516	15250	15200	15340	15000	198675	3022914810	00	0.00	N	2	100
375	20230515	15150	15000	15170	14810	116370	1746736785	00	0.00	N	2	150
376	20230512	15000	15120	15290	14800	141948	2118052940	00	0.00	N	5	-120
377	20230511	15120	15300	15390	15020	93676	1418003730	00	0.00	N	5	-170
378	20230510	15290	15370	15500	15150	45829	701110120	00	0.00	N	5	-70
379	20230509	15360	15890	15900	15010	229698	3504011910	00	0.00	N	5	-410
380	20230508	15770	16500	16600	15540	272791	4310549910	00	0.00	N	5	-820
381	20230504	16590	16950	17100	16430	95156	1586560020	00	0.00	N	5	-280
382	20230503	16870	16810	17150	16700	63947	1083366060	00	0.00	N	2	80
383	20230502	16790	16980	16980	16650	96376	1617066330	00	0.00	N	5	-300
384	20230428	17090	16860	17150	16720	88031	1493436500	00	0.00	N	2	230
385	20230427	16860	16890	16890	16400	57789	966345970	00	0.00	N	2	180
386	20230426	16680	17020	17250	16570	76740	1296248920	00	0.00	N	5	-320
387	20230425	17000	17260	17390	16750	153907	2623153770	00	0.00	N	5	-150
388	20230424	17150	16480	17330	16270	202852	3454405840	00	0.00	N	2	680
389	20230421	16470	16960	17100	16250	141691	2338817520	00	0.00	N	5	-320
390	20230420	16790	16900	17190	16610	163007	2763372890	00	0.00	N	5	-10
391	20230419	16800	16800	16960	16520	154013	2580966670	00	0.00	N	3	0
392	20230418	16800	16910	17040	16680	118968	2004527340	00	0.00	N	5	-100
393	20230417	16900	16710	16930	16150	250325	4122641220	00	0.00	N	2	220
394	20230414	16680	16230	16750	16120	200917	3327608970	00	0.00	N	2	400
395	20230413	16280	16010	16380	15730	181846	2913033290	00	0.00	N	2	270
396	20230412	16010	16170	16220	15910	159926	2564614900	00	0.00	N	5	-160
397	20230411	16170	16380	16380	15540	411297	6502184070	00	0.00	N	5	-250
398	20230410	16420	16990	16990	15810	534278	8705498200	00	0.00	N	5	-520
399	20230407	16940	17490	17570	16850	162895	2776266130	00	0.00	N	5	-460
400	20230406	17400	17350	17870	17180	120072	2099722450	00	0.00	N	5	-100
401	20230405	17500	17720	17790	17080	129012	2242836800	00	0.00	N	5	-200
402	20230404	17700	17250	17950	17000	194583	3429184300	00	0.00	N	2	450
403	20230403	17250	17460	17490	16930	88461	1509697610	00	0.00	N	5	-70
404	20230331	17320	17560	17780	17100	54819	958142120	00	0.00	N	5	-240
405	20230330	17560	17900	17900	16990	128540	2220085360	00	0.00	N	5	-340
406	20230329	17900	18060	18140	17600	48702	870408750	00	0.00	N	5	-60
407	20230328	17960	17980	18050	17680	38536	690976430	00	0.00	N	5	-20
408	20230327	17980	17400	18080	16840	94314	1635134140	00	0.00	N	2	570
409	20230324	17410	17240	17450	16940	47570	813875610	00	0.00	N	2	190
410	20230323	17220	17400	17490	16950	76314	1307674550	00	0.00	N	5	-300
411	20230322	17520	17690	17850	17320	47679	835135540	00	0.00	N	5	-170
412	20230321	17690	17980	18000	17200	102315	1792614090	00	0.00	N	5	-60
413	20230320	17750	18240	18410	17660	88051	1587767760	00	0.00	N	5	-530
414	20230317	18280	18660	18660	17450	180962	3228800220	00	0.00	N	5	-380
415	20230316	18660	17410	19100	16800	287831	5274432130	00	0.00	N	2	1140
416	20230315	17520	16700	18140	16700	134205	2362774840	00	0.00	N	2	1020
417	20230314	16500	18110	18370	16340	257613	4337492080	01	-49.96	N	5	-1440
418	20230313	17939	17314	18140	17214	285301	5055551550	00	0.00	N	2	175
419	20230310	17764	17764	18015	17514	125347	2221847500	00	0.00	N	5	-275
420	20230309	18040	17965	18165	17364	343910	6109787500	00	0.00	N	3	0
421	20230308	18040	18290	18515	17914	222857	4045825200	00	0.00	N	5	-250
422	20230307	18290	18415	19015	18190	307802	5708129750	00	0.00	N	5	-275
423	20230306	18565	19140	19266	18565	416913	7852870700	00	0.00	N	5	-700
424	20230303	19266	17014	19516	16914	2291780	42891047800	00	0.00	N	2	2452
425	20230302	16814	17264	17814	16313	1211589	20581701350	00	0.00	N	2	600
426	20230228	16213	16513	16613	16138	78100	1275515250	00	0.00	N	5	-275
427	20230227	16488	16288	16563	16063	139489	2285540800	00	0.00	N	2	25
428	20230224	16463	16463	16764	16388	275515	4571958950	00	0.00	N	2	100
429	20230223	16363	16063	16438	15713	154848	2485534850	00	0.00	N	2	125
430	20230222	16238	16238	16613	15863	359391	5881742200	00	0.00	N	3	0
431	20230221	16238	15613	16338	15362	338107	5321707850	00	0.00	N	2	625
432	20230220	15613	14712	15663	14286	740830	11240707300	00	0.00	N	2	1351
433	20230217	14261	14011	14412	13586	219288	3119502750	00	0.00	N	2	250
434	20230216	14011	14336	14412	13711	346890	4858854350	00	0.00	N	5	-250
435	20230215	14261	14912	14912	14136	185842	2681163650	00	0.00	N	5	-600
436	20230214	14862	14962	14962	14687	63149	934335400	00	0.00	N	2	25
437	20230213	14837	14862	14937	14737	106389	1576829500	00	0.00	N	2	100
438	20230210	14737	14887	14912	14412	195102	2843098100	00	0.00	N	5	-150
439	20230209	14887	15387	15412	14762	251399	3751318550	00	0.00	N	5	-525
440	20230208	15412	15437	15563	15387	157360	2434250500	00	0.00	N	3	0
441	20230207	15412	15713	15713	15287	106303	1640941950	00	0.00	N	5	-125
442	20230206	15537	16113	16113	15437	213631	3338239400	00	0.00	N	5	-425
443	20230203	15963	16563	16563	15813	476773	7636896400	00	0.00	N	5	-575
444	20230202	16538	17189	17189	16488	227937	3796926750	00	0.00	N	5	-650
445	20230201	17189	17714	17714	16989	150622	2609467050	00	0.00	N	5	-325
446	20230131	17514	17214	17564	17164	27377	477790500	00	0.00	N	2	175
447	20230130	17339	17539	17714	17264	89671	1561655400	00	0.00	N	5	-375
448	20230127	17714	17764	17889	17439	81298	1435018800	00	0.00	N	3	0
449	20230126	17714	17339	17714	17339	42000	737379350	00	0.00	N	2	150
450	20230125	17564	17214	17664	17214	63538	1114040800	00	0.00	N	2	425
451	20230120	17139	17164	17189	16864	29978	511133250	00	0.00	N	2	50
452	20230119	17089	16914	17164	16764	30560	517790850	00	0.00	N	2	300
453	20230118	16789	17039	17039	16713	20956	351731950	00	0.00	N	5	-25
454	20230117	16814	16814	16814	16563	15784	263721800	00	0.00	N	3	0
455	20230116	16814	16914	16939	16663	30756	515565550	00	0.00	N	5	-75
456	20230113	16889	17089	17139	16764	21897	369942600	00	0.00	N	5	-250
457	20230112	17139	16738	17339	16588	30338	511378300	00	0.00	N	2	425
458	20230111	16713	16889	16889	16663	34760	581835150	00	0.00	N	5	-50
459	20230110	16764	16764	16889	16613	18964	318463100	00	0.00	N	3	0
460	20230109	16764	16738	16864	16388	71476	1190021050	00	0.00	N	2	475
461	20230106	16288	16413	16463	16138	36275	590574050	00	0.00	N	5	-125
462	20230105	16413	16338	16563	16313	20948	343731150	00	0.00	N	5	-25
463	20230104	16438	16338	16488	16288	27736	453850500	00	0.00	N	2	100
464	20230103	16338	16438	16663	16263	108381	1771424500	00	0.00	N	5	-100
465	20230102	16438	16563	16939	16388	38567	637492000	00	0.00	N	5	-25
466	20221229	16463	16513	16588	16313	34457	564583200	00	0.00	N	5	-225
467	20221228	16688	16563	16864	16463	107016	1778861150	02	0.00	N	2	75
468	20221227	16613	16113	16613	16088	352964	5807022100	00	0.00	N	2	650
469	20221226	15963	16088	16313	15688	351889	5596717250	00	0.00	N	5	-100
470	20221223	16063	16413	16438	16038	86761	1403156750	00	0.00	N	5	-450
471	20221222	16513	16563	16613	16388	31349	519078400	00	0.00	N	2	175
472	20221221	16338	16363	16363	16188	13470	218859800	00	0.00	N	2	150
473	20221220	16188	16138	16263	16063	22129	357455850	00	0.00	N	2	50
474	20221219	16138	16338	16438	16113	68300	1104546450	00	0.00	N	5	-225
475	20221216	16363	16488	16488	16163	19825	324150450	00	0.00	N	5	-150
476	20221215	16513	16738	16814	16313	62707	1031325350	00	0.00	N	5	-225
477	20221214	16738	16789	16864	16663	18102	302747500	00	0.00	N	5	-25
478	20221213	16764	16488	16839	16488	23098	385969200	00	0.00	N	2	275
479	20221212	16488	16613	16889	16413	126464	2090878600	00	0.00	N	2	50
480	20221209	16438	16438	16789	16288	103899	1707338450	00	0.00	N	3	0
481	20221208	16438	16463	16588	16388	35016	576312100	00	0.00	N	3	0
482	20221207	16438	16663	16738	16438	67003	1107230300	00	0.00	N	5	-325
483	20221206	16764	16889	17364	16513	37158	623241600	00	0.00	N	5	-400
484	20221205	17164	16789	17664	16789	43439	746815850	00	0.00	N	2	275
485	20221202	16889	16488	16964	16488	27189	457156950	00	0.00	N	2	300
486	20221201	16588	16663	16789	16513	52899	879640400	00	0.00	N	2	75
487	20221130	16513	16363	16563	16238	103431	1700979550	00	0.00	N	2	150
488	20221129	16363	16513	16513	16088	67347	1095242900	00	0.00	N	5	-125
489	20221128	16488	16513	16588	16413	61922	1021033000	00	0.00	N	5	-25
490	20221125	16513	16538	16563	16338	46868	771635950	00	0.00	N	2	50
491	20221124	16463	16438	16463	16363	15039	247046600	00	0.00	N	2	25
492	20221123	16438	16488	16488	16063	33230	536361900	00	0.00	N	2	225
493	20221122	16213	16263	16438	16213	18304	297597850	00	0.00	N	5	-150
494	20221121	16363	16513	16513	16063	58930	959533650	00	0.00	N	5	-125
495	20221118	16488	16563	16638	16338	15151	248747450	00	0.00	N	5	-25
496	20221117	16513	15963	16513	15963	31237	511048000	00	0.00	N	2	575
497	20221116	15938	16363	16513	15913	113287	1819792650	00	0.00	N	5	-575
498	20221115	16513	16488	16588	16338	23478	386776500	00	0.00	N	2	25
499	20221114	16488	16538	16764	16213	63458	1044877450	00	0.00	N	5	-25
500	20221111	16513	17014	17189	16438	122633	2050989250	00	0.00	N	5	-375
501	20221110	16889	16814	16939	16814	30806	519440600	00	0.00	N	2	25
502	20221109	16864	17014	17014	16839	40745	688999350	00	0.00	N	5	-150
503	20221108	17014	16889	17089	16889	54618	925199750	00	0.00	N	2	125
504	20221107	16889	16889	16914	16814	25822	435531650	00	0.00	N	2	75
505	20221104	16814	16839	17014	16764	18638	313937300	00	0.00	N	5	-125
506	20221103	16939	16889	17039	16789	34886	591005450	00	0.00	N	2	50
507	20221102	16889	17014	17064	16738	49856	842401600	00	0.00	N	5	-100
508	20221101	16989	17214	17414	16964	39351	670168600	00	0.00	N	5	-325
509	20221031	17314	17114	17439	16964	29203	501956850	00	0.00	N	2	200
510	20221028	17114	17089	17314	16939	42626	727251850	00	0.00	N	2	75
511	20221027	17039	16839	17339	16839	28120	480912600	00	0.00	N	2	100
512	20221026	16939	16814	17014	16764	35302	595772950	00	0.00	N	3	0
513	20221025	16939	17164	17164	16738	23318	392244400	00	0.00	N	5	-25
514	20221024	16964	16663	17189	16663	30268	510934500	00	0.00	N	2	400
515	20221021	16563	16964	17014	16488	40304	669365850	00	0.00	N	5	-125
516	20221020	16688	16814	17089	16613	29515	492976700	00	0.00	N	5	-125
517	20221019	16814	17514	17514	16814	30750	522628750	00	0.00	N	5	-250
518	20221018	17064	16839	17264	16839	40172	685312700	00	0.00	N	2	275
519	20221017	16789	16663	16964	16513	27005	450984750	00	0.00	N	5	-50
520	20221014	16839	17289	17289	16839	52258	885681000	00	0.00	N	5	-50
521	20221013	16889	17214	17214	16563	46625	785975800	00	0.00	N	5	-175
522	20221012	17064	17264	17414	16889	38581	657745350	00	0.00	N	5	-200
523	20221011	17264	17014	17864	16864	119689	2066110050	00	0.00	N	2	250
524	20221007	17014	17014	17089	16814	15163	257075000	00	0.00	N	3	0
525	20221006	17014	16964	17164	16939	60417	1028587000	00	0.00	N	5	-100
526	20221005	17114	17164	17464	16939	40594	697418200	00	0.00	N	2	75
527	20221004	17039	16213	17239	16213	59454	1011189800	00	0.00	N	2	900
528	20220930	16138	15763	16513	15563	75105	1205916800	00	0.00	N	2	175
529	20220929	15963	16413	16688	15963	34339	562129300	00	0.00	N	5	-300
530	20220928	16263	16864	16889	16013	58591	952645400	00	0.00	N	5	-625
531	20220927	16889	16814	17014	16363	49850	829633050	00	0.00	N	2	75
532	20220926	16814	18065	18240	16263	101619	1740730600	00	0.00	N	5	-1276
533	20220923	18090	18240	19065	17965	45593	840937750	00	0.00	N	5	-200
534	20220922	18290	18340	18515	17714	35846	647306750	00	0.00	N	5	-50
535	20220921	18340	18715	18865	18015	74489	1366875400	00	0.00	N	5	-625
536	20220920	18965	18740	19241	18740	61636	1165525350	00	0.00	N	2	100
537	20220919	18865	19266	19341	18690	53087	1003360800	00	0.00	N	5	-400
538	20220916	19266	19216	19566	18940	116700	2241914150	00	0.00	N	5	-75
539	20220915	19341	19691	19691	19090	59722	1152397550	00	0.00	N	5	-350
540	20220914	19691	18765	19691	17489	109128	2086138000	00	0.00	N	2	500
541	20220913	19191	19466	19641	19115	102576	1982170850	00	0.00	N	5	-275
542	20220908	19466	19516	19616	19166	84193	1635010350	00	0.00	N	5	-50
543	20220907	19516	19266	19716	19090	81527	1586022800	00	0.00	N	2	250
544	20220906	19266	19366	19391	19140	62106	1194841500	00	0.00	N	5	-125
545	20220905	19391	19466	19516	19115	54654	1052147950	00	0.00	N	2	25
546	20220902	19366	19316	19416	18865	75454	1452163400	00	0.00	N	2	75
547	20220901	19291	18765	19516	18765	101978	1963618450	00	0.00	N	2	525
548	20220831	18765	18690	19015	18465	52653	983415500	00	0.00	N	5	-75
549	20220830	18840	18915	19266	18465	80298	1499837300	00	0.00	N	5	-25
550	20220829	18865	18915	19366	18690	99908	1890693100	00	0.00	N	5	-725
551	20220826	19591	19241	19741	18915	101361	1968719150	00	0.00	N	2	550
552	20220825	19040	18590	19115	18590	34892	660986350	00	0.00	N	2	450
553	20220824	18590	18515	18865	18290	41577	768728450	00	0.00	N	2	75
554	20220823	18515	18740	18890	18290	49007	910381100	00	0.00	N	5	-375
555	20220822	18890	18965	19115	18765	33272	627990200	00	0.00	N	5	-75
556	20220819	18965	19366	19591	18915	50683	972696350	00	0.00	N	5	-400
557	20220818	19366	18465	19591	18440	129883	2507931600	00	0.00	N	2	725
558	20220817	18640	18790	18940	18265	70203	1305272200	00	0.00	N	5	-125
559	20220816	18765	19416	19416	18740	69875	1330075850	00	0.00	N	5	-725
560	20220812	19491	18565	19641	18565	110439	2132640750	00	0.00	N	2	550
561	20220811	18940	19065	19266	18740	95258	1800995100	00	0.00	N	5	-50
562	20220810	18990	18265	19416	18015	300105	5679240450	00	0.00	N	2	775
563	20220809	18215	17564	18465	17539	110567	1985655100	00	0.00	N	2	550
564	20220808	17664	17564	17814	17439	39035	686790900	00	0.00	N	2	100
565	20220805	17564	17464	17714	17364	61976	1085654750	00	0.00	N	2	100
566	20220804	17464	16889	17839	16889	168740	2973094000	00	0.00	N	2	575
567	20220803	16889	17114	17239	16638	138807	2339824500	00	0.00	N	5	-225
568	20220802	17114	16663	17264	16463	129545	2191990300	00	0.00	N	2	525
569	20220801	16588	17239	17289	16513	149710	2503768250	00	0.00	N	5	-700
570	20220729	17289	17239	17764	16814	203547	3540297600	00	0.00	N	2	50
571	20220728	17239	18465	18490	16638	380965	6671664050	00	0.00	N	5	-1226
572	20220727	18465	17939	18940	17889	318263	5907831700	00	0.00	N	2	375
573	20220726	18090	17589	18315	17589	180992	3261061200	00	0.00	N	2	275
574	20220725	17814	17814	17814	17414	158603	2791095950	00	0.00	N	5	-150
575	20220722	17965	16263	18865	16263	975712	17302414950	00	0.00	N	2	1726
576	20220721	16238	16513	16513	16063	43809	709185950	00	0.00	N	5	-150
577	20220720	16388	16213	16513	15938	72151	1177111700	00	0.00	N	2	375
578	20220719	16013	15963	16138	15888	22898	366498700	00	0.00	N	2	50
579	20220718	15963	15763	16038	15738	36323	578566650	00	0.00	N	2	200
580	20220715	15763	15988	16088	15663	41679	658435200	00	0.00	N	5	-125
581	20220714	15888	16188	16188	15863	59276	945324200	00	0.00	N	5	-300
582	20220713	16188	16013	16263	15938	61416	986618200	00	0.00	N	2	25
583	20220712	16163	15963	16463	15813	107689	1744210750	00	0.00	N	2	50
584	20220711	16113	16313	16588	15838	138180	2229082200	00	0.00	N	5	-275
585	20220708	16388	15563	16663	15387	286696	4650868600	00	0.00	N	2	825
586	20220707	15563	14637	15888	14612	202486	3130303200	00	0.00	N	2	1201
587	20220706	14361	14712	14712	14361	34661	502500450	00	0.00	N	5	-200
588	20220705	14562	14412	14737	14412	15774	229664600	00	0.00	N	2	50
589	20220704	14512	14336	14712	14136	47594	684283300	00	0.00	N	2	175
590	20220701	14336	14487	14712	14236	56702	818309100	00	0.00	N	5	-150
591	20220630	14487	14437	14587	14036	29693	428658250	00	0.00	N	5	-50
592	20220629	14537	14261	14887	14236	30008	436575700	00	0.00	N	3	0
593	20220628	14537	14512	14612	14311	18854	272498750	00	0.00	N	2	175
594	20220627	14361	14487	14487	14261	23862	342841900	00	0.00	N	5	-50
595	20220624	14412	13661	14437	13661	28618	407268650	00	0.00	N	2	750
596	20220623	13661	14161	14286	13586	98147	1363606650	00	0.00	N	5	-425
597	20220622	14086	14512	14937	14061	47907	684368700	00	0.00	N	5	-550
598	20220621	14637	14762	14762	14086	20063	291643450	00	0.00	N	2	225
599	20220620	14412	14662	14762	14286	57913	835604050	00	0.00	N	5	-250
600	20220617	14662	14261	14662	14061	63446	914313300	00	0.00	N	2	250
601	20220616	14412	14562	14837	14412	48537	707248800	00	0.00	N	5	-50
602	20220615	14462	14687	14987	14387	75660	1113168900	00	0.00	N	5	-125
603	20220614	14587	14762	14812	14311	65295	950226000	00	0.00	N	5	-175
604	20220613	14762	14737	15137	14587	86743	1279517050	00	0.00	N	5	-500
605	20220610	15262	15412	15537	15262	55285	847389900	00	0.00	N	5	-325
606	20220609	15588	15788	15813	15563	18460	289286500	00	0.00	N	5	-200
607	20220608	15788	15763	15888	15713	33124	522392450	00	0.00	N	2	25
608	20220607	15763	16138	16138	15738	34595	548397600	00	0.00	N	5	-375
609	20220603	16138	16213	16263	16063	28875	465807450	00	0.00	N	5	-25
610	20220602	16163	16013	16313	15813	47881	770899050	00	0.00	N	2	150
611	20220531	16013	15763	16063	15763	66020	1055400950	00	0.00	N	2	175
612	20220530	15838	15988	16013	15788	33967	539988950	00	0.00	N	5	-50
613	20220527	15888	15738	15963	15688	44312	700676650	00	0.00	N	2	175
614	20220526	15713	15963	16063	15713	51460	818176850	00	0.00	N	5	-175
615	20220525	15888	15713	15938	15462	108783	1712660550	00	0.00	N	2	175
616	20220524	15713	15763	15763	15613	50631	795366000	00	0.00	N	5	-50
617	20220523	15763	15763	15863	15563	49744	780611150	00	0.00	N	5	-100
618	20220520	15863	15888	15988	15763	154624	2459069950	00	0.00	N	5	-50
619	20220519	15913	15512	16063	15487	83358	1317576000	00	0.00	N	5	-25
620	20220518	15938	16138	16238	15738	90000	1432551550	00	0.00	N	5	-25
621	20220517	15963	15663	16038	15563	103655	1651724300	00	0.00	N	2	325
622	20220516	15638	15462	15763	15437	60433	942883250	00	0.00	N	2	150