KissMeData/003220/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241120	14770	14160	15220	14150	571847	8447405760	00	0.00	N	2	580
3	20241119	14190	14250	14310	14160	40408	574998150	00	0.00	N	5	-60
4	20241118	14250	14180	14360	14100	68309	973248320	00	0.00	N	2	70
5	20241115	14180	13910	14180	13910	60969	856579770	00	0.00	N	2	180
6	20241114	14000	14030	14130	13970	96718	1356676850	00	0.00	N	5	-20
7	20241113	14020	14060	14240	14020	109944	1546980010	00	0.00	N	5	-90
8	20241112	14110	14360	14400	14110	142680	2029588320	00	0.00	N	5	-250
9	20241111	14360	14490	14490	14260	110551	1583040910	00	0.00	N	5	-10
10	20241108	14370	14570	14710	14370	82146	1190662620	00	0.00	N	2	20
11	20241107	14350	14330	14390	14260	61680	883316060	00	0.00	N	3	0
12	20241106	14350	14460	14590	14250	84397	1213426890	00	0.00	N	5	-90
13	20241105	14440	14480	14560	14400	53553	774831980	00	0.00	N	5	-60
14	20241104	14500	14320	14530	14290	58805	848529010	00	0.00	N	2	200
15	20241101	14300	14350	14430	14250	67492	965831270	00	0.00	N	5	-50
16	20241031	14350	14350	14430	14250	71080	1020008910	00	0.00	N	5	-80
17	20241030	14430	14470	14510	14360	76039	1097513110	00	0.00	N	5	-40
18	20241029	14470	14430	14490	14330	87887	1264402360	00	0.00	N	3	0
19	20241028	14470	14360	14490	14310	89710	1289127620	00	0.00	N	2	120
20	20241025	14350	14520	14560	14340	225589	3250762680	00	0.00	N	5	-150
21	20241024	14500	14520	14900	14500	150523	2192859490	00	0.00	N	5	-170
22	20241023	14670	14670	15050	14510	230237	3393929470	00	0.00	N	2	70
23	20241022	14600	15190	15190	14600	417948	6180025900	00	0.00	N	5	-590
24	20241021	15190	15480	15600	15150	259869	3965364790	00	0.00	N	5	-240
25	20241018	15430	16000	16240	15410	683604	10780980100	00	0.00	N	5	-260
26	20241017	15690	15900	16070	15600	659899	10441430300	00	0.00	N	5	-210
27	20241016	15900	14980	16780	14860	5135891	82088901110	00	0.00	N	2	960
28	20241015	14940	14740	14960	14680	139646	2072596230	00	0.00	N	2	200
29	20241014	14740	14720	14850	14640	80969	1193400920	00	0.00	N	2	70
30	20241011	14670	14750	14800	14600	88662	1301033590	00	0.00	N	5	-70
31	20241010	14740	14670	14940	14660	92004	1361012630	00	0.00	N	2	120
32	20241008	14620	14530	14960	14510	153268	2265727350	00	0.00	N	2	90
33	20241007	14530	14540	14660	14460	55526	806564100	00	0.00	N	2	50
34	20241004	14480	14410	14640	14350	51911	752997930	00	0.00	N	2	110
35	20241002	14370	14510	14660	14300	181657	2613160750	00	0.00	N	5	-290
36	20240930	14660	14710	14830	14530	100468	1473994650	00	0.00	N	5	-100
37	20240927	14760	15040	15040	14760	124247	1844610360	00	0.00	N	5	-240
38	20240926	15000	14820	15030	14800	126352	1885487500	00	0.00	N	2	180
39	20240925	14820	15010	15120	14710	138006	2059941010	00	0.00	N	5	-140
40	20240924	14960	15090	15090	14750	127525	1906445700	00	0.00	N	3	0
41	20240923	14960	14800	15170	14730	281149	4207338110	00	0.00	N	2	190
42	20240920	14770	14700	14860	14600	122194	1799395070	00	0.00	N	2	130
43	20240919	14640	14610	14800	14590	126829	1859682640	00	0.00	N	2	40
44	20240913	14600	14620	14770	14500	128159	1872670180	00	0.00	N	5	-20
45	20240912	14620	14280	14850	14280	276197	4039849590	00	0.00	N	2	370
46	20240911	14250	14260	14540	14200	89026	1276097900	00	0.00	N	2	20
47	20240910	14230	14260	14510	14210	107922	1546581040	00	0.00	N	5	-70
48	20240909	14300	14000	14450	13990	172256	2447670570	00	0.00	N	2	200
49	20240906	14100	14100	14260	14050	135549	1913084910	00	0.00	N	5	-100
50	20240905	14200	14300	14350	14070	208059	2951543820	00	0.00	N	5	-40
51	20240904	14240	14330	14450	14230	338529	4842938340	00	0.00	N	5	-360
52	20240903	14600	14840	14920	14600	232888	3427035080	00	0.00	N	5	-200
53	20240902	14800	15130	15130	14780	246552	3668381420	00	0.00	N	5	-330
54	20240830	15130	14980	15200	14900	203127	3050215720	00	0.00	N	2	150
55	20240829	14980	14780	15600	14720	579580	8822361050	00	0.00	N	2	110
56	20240828	14870	14920	15280	14870	371739	5592345940	00	0.00	N	5	-40
57	20240827	14910	15050	15100	14780	252047	3756470040	00	0.00	N	5	-160
58	20240826	15070	15380	15390	14990	378612	5727319120	00	0.00	N	5	-210
59	20240823	15280	15200	15380	15150	314671	4793073130	00	0.00	N	5	-140
60	20240822	15420	15740	15740	15310	580054	8986694580	00	0.00	N	5	-350
61	20240821	15770	16590	16810	15540	1211081	19496927660	00	0.00	N	5	-750
62	20240820	16520	17440	17580	16430	1924416	32697864840	00	0.00	N	5	-1310
63	20240819	17830	16880	17890	16530	7812002	136081573740	00	0.00	N	2	1530
64	20240816	16300	15960	16550	15600	845760	13597656070	00	0.00	N	2	50
65	20240814	16250	16330	16440	16020	436266	7061439170	00	0.00	N	2	90
66	20240813	16160	16530	16540	15900	429025	6902121320	00	0.00	N	5	-270
67	20240812	16430	16730	16920	16320	675410	11193837280	00	0.00	N	5	-170
68	20240809	16600	16690	17060	16460	1059528	17710071600	00	0.00	N	2	100
69	20240808	16500	16090	17190	16030	3610156	60240122190	00	0.00	N	2	200
70	20240807	16300	15280	16320	15270	1016346	16318618020	00	0.00	N	2	1000
71	20240806	15300	14800	15350	14710	536581	8137023170	00	0.00	N	2	600
72	20240805	14700	15500	15680	14000	791722	11843204550	00	0.00	N	5	-1030
73	20240802	15730	15630	16240	15200	1104195	17477659540	00	0.00	N	5	-110
74	20240801	15840	15850	16040	15810	436109	6941798270	00	0.00	N	5	-60
75	20240731	15900	16000	16340	15650	882588	14117438880	00	0.00	N	5	-160
76	20240730	16060	16020	16700	15610	2272354	36859532570	00	0.00	N	2	120
77	20240729	15940	16130	16290	15790	598190	9582403730	00	0.00	N	5	-70
78	20240726	16010	15640	16240	15640	707027	11319634860	00	0.00	N	2	280
79	20240725	15730	15550	16680	15450	3115837	50431746080	00	0.00	N	5	-90
80	20240724	15820	15410	16170	15390	892296	14178543910	00	0.00	N	2	220
81	20240723	15600	15920	16630	15590	2742823	44287627970	00	0.00	N	5	-190
82	20240722	15790	15720	16030	15460	1243591	19588138740	00	0.00	N	5	-420
83	20240719	16210	16890	17200	15700	3384516	55279370200	00	0.00	N	5	-1040
84	20240718	17250	17760	17900	16850	3338727	57761184320	00	0.00	N	5	-1380
85	20240717	18630	18840	20700	17520	19059016	363840229340	00	0.00	N	2	970
86	20240716	17660	15360	18890	15050	11949384	208321515100	00	0.00	N	2	2270
87	20240715	15390	15300	15800	15040	1313369	20279354290	00	0.00	N	2	50
88	20240712	15340	15320	15840	15040	1527307	23556844730	00	0.00	N	5	-260
89	20240711	15600	14510	16700	14500	6543759	103063411890	00	0.00	N	2	1090
90	20240710	14510	14350	14620	14300	64803	940071010	00	0.00	N	2	190
91	20240709	14320	14350	14460	14300	32244	463256310	00	0.00	N	5	-30
92	20240708	14350	14390	14390	14290	20865	299238700	00	0.00	N	5	-10
93	20240705	14360	14110	14410	14110	61126	873788050	00	0.00	N	2	210
94	20240704	14150	14040	14170	14030	25552	359758250	00	0.00	N	3	0
95	20240703	14150	14330	14350	14040	77376	1093368810	00	0.00	N	5	-180
96	20240702	14330	14380	14490	14160	71390	1021432720	00	0.00	N	5	-50
97	20240701	14380	14150	14390	14140	52827	754141680	00	0.00	N	2	290
98	20240628	14090	14110	14170	14050	31511	444358000	00	0.00	N	5	-20
99	20240627	14110	14100	14160	14040	32368	456310290	00	0.00	N	5	-30
100	20240626	14140	14240	14280	14100	64565	913248680	00	0.00	N	5	-90
101	20240625	14230	14250	14290	14190	12891	183330330	00	0.00	N	2	10
102	20240624	14220	14260	14320	14150	30868	437964010	00	0.00	N	5	-70
103	20240621	14290	14280	14370	14200	39881	568400920	00	0.00	N	3	0
104	20240620	14290	14340	14380	14290	28518	408407570	00	0.00	N	3	0
105	20240619	14290	14490	14490	14210	68293	976351530	00	0.00	N	5	-150
106	20240618	14440	14660	14660	14410	54235	786424500	00	0.00	N	5	-220
107	20240617	14660	14530	14670	14510	59661	871151600	00	0.00	N	2	130
108	20240614	14530	14500	14660	14480	38967	566465480	00	0.00	N	5	-30
109	20240613	14560	14620	14690	14560	31110	454507710	00	0.00	N	5	-50
110	20240612	14610	14690	14700	14580	30930	452530400	00	0.00	N	5	-20
111	20240611	14630	14740	14810	14550	57335	842267070	00	0.00	N	5	-120
112	20240610	14750	14720	14820	14660	34080	502820320	00	0.00	N	2	20
113	20240607	14730	14700	14780	14610	38426	564932110	00	0.00	N	2	30
114	20240605	14700	14530	14740	14520	45588	665327270	00	0.00	N	2	170
115	20240604	14530	14610	14630	14490	17816	259068680	00	0.00	N	5	-50
116	20240603	14580	14550	14650	14530	41366	603466390	00	0.00	N	2	50
117	20240531	14530	14350	14590	14350	42151	609671120	00	0.00	N	2	120
118	20240530	14410	14470	14600	14350	58041	836349970	00	0.00	N	5	-110
119	20240529	14520	14680	14680	14500	82966	1205629970	00	0.00	N	5	-140
120	20240528	14660	14660	14810	14600	36097	529799370	00	0.00	N	3	0
121	20240527	14660	14770	14890	14620	46112	676797570	00	0.00	N	5	-90
122	20240524	14750	14710	14860	14690	20524	302894090	00	0.00	N	5	-20
123	20240523	14770	14800	14850	14730	40864	603334860	00	0.00	N	5	-40
124	20240522	14810	14900	15000	14770	45642	678942090	00	0.00	N	5	-130
125	20240521	14940	15020	15040	14870	33389	498635560	00	0.00	N	5	-80
126	20240520	15020	15050	15260	14980	51824	781876330	00	0.00	N	5	-10
127	20240517	15030	15160	15260	14880	108304	1629097480	00	0.00	N	5	-230
128	20240516	15260	15200	15340	15090	99719	1518195040	00	0.00	N	2	60
129	20240514	15200	14610	15290	14610	139346	2102581770	00	0.00	N	2	510
130	20240513	14690	14620	14730	14400	44844	654255080	00	0.00	N	2	40
131	20240510	14650	14770	14860	14640	47554	699862620	00	0.00	N	5	-170
132	20240509	14820	15000	15010	14800	37470	556582210	00	0.00	N	5	-150
133	20240508	14970	14910	14980	14870	22303	332600370	00	0.00	N	2	30
134	20240507	14940	15000	15030	14900	27600	412298970	00	0.00	N	5	-10
135	20240503	14950	15170	15170	14860	37471	560696420	00	0.00	N	5	-150
136	20240502	15100	14950	15180	14950	34412	519226310	00	0.00	N	2	140
137	20240430	14960	14970	15060	14950	30054	450448350	00	0.00	N	5	-10
138	20240429	14970	14900	15080	14900	20133	301687090	00	0.00	N	2	40
139	20240426	14930	15020	15140	14870	37984	567482440	00	0.00	N	5	-170
140	20240425	15100	15090	15120	14970	37799	569354420	00	0.00	N	2	30
141	20240424	15070	15180	15200	14930	52364	786420840	00	0.00	N	5	-30
142	20240423	15100	15160	15260	15040	73687	1113531500	00	0.00	N	5	-130
143	20240422	15230	14980	15640	14970	235383	3589468690	00	0.00	N	2	90
144	20240419	15140	14760	15400	14640	435512	6629655200	00	0.00	N	2	380
145	20240418	14760	14710	14850	14580	110136	1625005920	00	0.00	N	2	250
146	20240417	14510	13990	14900	13990	78550	1134160960	00	0.00	N	2	520
147	20240416	13990	14200	14200	13940	55599	779491060	00	0.00	N	5	-210
148	20240415	14200	14070	14340	14020	30282	426884730	00	0.00	N	3	0
149	20240412	14200	14220	14340	14130	32427	461331420	00	0.00	N	5	-10
150	20240411	14210	14380	14380	14160	38608	548518830	00	0.00	N	5	-160
151	20240409	14370	14380	14750	14290	45291	650473260	00	0.00	N	3	0
152	20240408	14370	14510	14590	14370	71892	1036657160	00	0.00	N	5	-140
153	20240405	14510	14640	14640	14470	60575	879486500	00	0.00	N	5	-130
154	20240404	14640	14780	14880	14640	50828	747172460	00	0.00	N	5	-110
155	20240403	14750	14770	14870	14600	45987	677566810	00	0.00	N	5	-140
156	20240402	14890	15040	15040	14810	78719	1169954170	00	0.00	N	5	-150
157	20240401	15040	14900	15140	14860	33438	502395200	00	0.00	N	2	140
158	20240329	14900	15110	15200	14890	77291	1157739900	00	0.00	N	5	-200
159	20240328	15100	15400	15430	15060	93038	1412989610	00	0.00	N	5	-290
160	20240327	15390	15260	15450	15180	91392	1399408960	00	0.00	N	2	140
161	20240326	15250	15460	15460	15180	87497	1337643900	00	0.00	N	5	-150
162	20240325	15400	15310	15480	15220	96661	1489308770	00	0.00	N	2	90
163	20240322	15310	15180	15400	15170	86697	1327320870	00	0.00	N	2	90
164	20240321	15220	15290	15340	15210	64380	982462310	00	0.00	N	5	-30
165	20240320	15250	15130	15430	15120	101419	1547035620	00	0.00	N	2	110
166	20240319	15140	15380	15380	15070	79393	1204171440	00	0.00	N	5	-130
167	20240318	15270	15310	15460	15270	122542	1881719280	00	0.00	N	2	120
168	20240315	15150	15690	15690	15090	279927	4293562330	00	0.00	N	2	30
169	20240314	15120	15190	15240	14940	66113	991899840	00	0.00	N	5	-60
170	20240313	15180	15250	15260	15060	64056	969716600	00	0.00	N	2	30
171	20240312	15150	15090	15260	15000	89163	1350652070	00	0.00	N	2	30
172	20240311	15120	15070	15450	15070	178697	2724354400	00	0.00	N	2	130
173	20240308	14990	14700	14990	14650	68200	1009382510	00	0.00	N	2	290
174	20240307	14700	14930	15110	14700	123556	1826903650	00	0.00	N	5	-240
175	20240306	14940	14850	15500	14770	249738	3761160620	00	0.00	N	2	170
176	20240305	14770	14680	16300	14650	1385130	21436344570	00	0.00	N	2	80
177	20240304	14690	14840	15000	14670	50727	749462670	00	0.00	N	5	-150
178	20240229	14840	14800	15040	14700	52729	784934890	00	0.00	N	2	40
179	20240228	14800	14550	14840	14510	27190	398158580	00	0.00	N	2	250
180	20240227	14550	14650	14760	14500	72895	1061623290	00	0.00	N	5	-160
181	20240226	14710	14760	14830	14650	33073	486784800	00	0.00	N	5	-40
182	20240223	14750	14950	15030	14700	78243	1160253320	00	0.00	N	5	-220
183	20240222	14970	14980	15050	14910	22395	334820670	00	0.00	N	5	-10
184	20240221	14980	15000	15030	14940	36552	547446840	00	0.00	N	2	20
185	20240220	14960	15080	15080	14870	32963	492872830	00	0.00	N	5	-110
186	20240219	15070	15050	15070	14980	34397	517089820	00	0.00	N	2	40
187	20240216	15030	14910	15030	14850	34042	508213080	00	0.00	N	2	60
188	20240215	14970	15050	15050	14850	44543	664533120	00	0.00	N	5	-80
189	20240214	15050	15000	15070	14900	32672	490287380	00	0.00	N	2	40
190	20240213	15010	14930	15030	14900	48191	722076310	00	0.00	N	2	90
191	20240208	14920	14910	14960	14850	35331	526435490	00	0.00	N	2	20
192	20240207	14900	14810	14990	14780	29406	438214950	00	0.00	N	2	90
193	20240206	14810	14800	14950	14750	28601	424746310	00	0.00	N	5	-60
194	20240205	14870	14800	14970	14700	58424	866229910	00	0.00	N	2	130
195	20240202	14740	14640	14820	14640	38139	562970000	00	0.00	N	2	120
196	20240201	14620	14570	14690	14520	59875	873054280	00	0.00	N	5	-30
197	20240131	14650	14750	15000	14560	50274	739160710	00	0.00	N	5	-260
198	20240130	14910	14820	14930	14810	31920	474871000	00	0.00	N	2	100
199	20240129	14810	14820	14930	14750	41721	618735780	00	0.00	N	5	-10
200	20240126	14820	14750	15040	14700	31072	462074740	00	0.00	N	2	70
201	20240125	14750	14630	14900	14630	30618	450267310	00	0.00	N	5	-10
202	20240124	14760	14950	14970	14760	31713	469791860	00	0.00	N	5	-170
203	20240123	14930	14970	14980	14770	40791	607171510	00	0.00	N	2	80
204	20240122	14850	14730	14960	14650	38885	576304320	00	0.00	N	2	150
205	20240119	14700	14670	14820	14590	52198	765728870	00	0.00	N	2	70
206	20240118	14630	14480	14790	14480	65093	954551980	00	0.00	N	2	140
207	20240117	14490	14780	14790	14460	115701	1682003210	00	0.00	N	5	-290
208	20240116	14780	14800	15050	14610	153586	2264740580	00	0.00	N	5	-120
209	20240115	14900	15040	15090	14900	66296	992139880	00	0.00	N	5	-140
210	20240112	15040	15270	15380	14990	137421	2072472510	00	0.00	N	5	-280
211	20240111	15320	15320	15380	15210	52610	804868040	00	0.00	N	2	10
212	20240110	15310	15480	15520	15160	103011	1574873720	00	0.00	N	5	-210
213	20240109	15520	15600	15600	15380	69509	1074283570	00	0.00	N	2	20
214	20240108	15500	15510	15710	15390	61119	946011260	00	0.00	N	2	30
215	20240105	15470	15640	15760	15450	68360	1065843100	00	0.00	N	5	-170
216	20240104	15640	16030	16100	15590	123514	1945478960	00	0.00	N	5	-270
217	20240103	15910	15880	16010	15700	108466	1726541290	00	0.00	N	2	30
218	20240102	15880	15660	15900	15570	109068	1719232090	00	0.00	N	2	220
219	20231228	15660	15450	15690	15400	119020	1858352180	00	0.00	N	2	380
220	20231227	15280	15550	15550	15210	137145	2099961510	02	0.00	N	5	-280
221	20231226	15560	15370	15640	15370	115433	1796380090	00	0.00	N	2	210
222	20231222	15350	15140	15420	15030	162458	2483679850	00	0.00	N	2	310
223	20231221	15040	15680	15780	15010	533828	8028855460	00	0.00	N	5	-740
224	20231220	15780	15940	15940	15760	99235	1570027210	00	0.00	N	5	-60
225	20231219	15840	15750	15870	15620	105820	1671762050	00	0.00	N	2	190
226	20231218	15650	15570	15770	15480	102734	1605760920	00	0.00	N	2	180
227	20231215	15470	15710	15770	15450	172146	2672186980	00	0.00	N	5	-240
228	20231214	15710	15820	15820	15660	96565	1516500420	00	0.00	N	2	20
229	20231213	15690	15900	16020	15600	172946	2727216380	00	0.00	N	5	-10
230	20231212	15700	15980	16030	15690	208346	3293047600	00	0.00	N	5	-270
231	20231211	15970	16150	16340	15970	155471	2508404180	00	0.00	N	5	-140
232	20231208	16110	16390	16460	16070	171242	2773868990	00	0.00	N	5	-210
233	20231207	16320	16490	16770	16310	379776	6302641740	00	0.00	N	5	-210
234	20231206	16530	16670	16850	16310	400255	6623823220	00	0.00	N	2	170
235	20231205	16360	15900	16410	15850	311205	5041124720	00	0.00	N	2	510
236	20231204	15850	15720	15890	15550	151843	2382302910	00	0.00	N	2	50
237	20231201	15800	15930	16130	15720	207329	3287121800	00	0.00	N	5	-70
238	20231130	15870	16240	16240	15800	279424	4471075230	00	0.00	N	5	-360
239	20231129	16230	16260	16850	16080	542296	8938864390	00	0.00	N	2	20
240	20231128	16210	16550	16550	16150	250184	4072130090	00	0.00	N	5	-390
241	20231127	16600	16360	16660	16160	313865	5150728140	00	0.00	N	2	360
242	20231124	16240	16690	16760	16150	470617	7717156050	00	0.00	N	5	-430
243	20231123	16670	16700	17210	16560	481874	8114133280	00	0.00	N	5	-80
244	20231122	16750	16500	19490	16460	4348230	77655031270	00	0.00	N	2	410
245	20231121	16340	16240	16410	16220	67295	1099480760	00	0.00	N	2	140
246	20231120	16200	16140	16280	16060	64472	1043639950	00	0.00	N	2	70
247	20231117	16130	16390	16590	16120	175114	2848184270	00	0.00	N	5	-290
248	20231116	16420	16360	16500	16190	199833	3257385840	00	0.00	N	5	-80
249	20231115	16500	16060	17660	15980	1691257	28373912580	00	0.00	N	2	440
250	20231114	16060	16150	16420	15970	77462	1254596520	00	0.00	N	2	150
251	20231113	15910	16150	16280	15880	49251	788646920	00	0.00	N	5	-100
252	20231110	16010	16220	16350	15800	92407	1485338550	00	0.00	N	5	-120
253	20231109	16130	16160	16300	16070	44790	722774660	00	0.00	N	5	-120
254	20231108	16250	16290	16420	16070	70111	1139884920	00	0.00	N	5	-40
255	20231107	16290	16290	16500	16010	103348	1677181130	00	0.00	N	2	20
256	20231106	16270	16330	16340	16020	63733	1031815010	00	0.00	N	2	130
257	20231103	16140	15980	16270	15750	54359	873177450	00	0.00	N	2	280
258	20231102	15860	15600	15880	15600	31694	500737440	00	0.00	N	2	340
259	20231101	15520	15500	15720	15460	26847	418039730	00	0.00	N	2	20
260	20231031	15500	15790	15980	15450	43431	681245540	00	0.00	N	5	-190
261	20231030	15690	15270	15900	15270	52610	823441850	00	0.00	N	2	240
262	20231027	15450	15210	15740	15210	44268	687720130	00	0.00	N	2	180
263	20231026	15270	15500	15600	15190	62860	964081670	00	0.00	N	5	-400
264	20231025	15670	15530	15830	15340	42435	661366940	00	0.00	N	2	150
265	20231024	15520	15440	15630	15070	38649	593907700	00	0.00	N	2	60
266	20231023	15460	15090	15720	15090	49614	767617540	00	0.00	N	2	40
267	20231020	15420	15300	15600	15050	59494	906091710	00	0.00	N	2	20
268	20231019	15400	15720	15820	15360	94849	1473805790	00	0.00	N	5	-500
269	20231018	15900	16120	16220	15700	74226	1178505660	00	0.00	N	5	-220
270	20231017	16120	15870	16210	15870	50945	819076560	00	0.00	N	2	250
271	20231016	15870	15900	16080	15790	69728	1107287910	00	0.00	N	5	-90
272	20231013	15960	16610	16700	15880	133401	2152941660	00	0.00	N	5	-740
273	20231012	16700	16400	16970	16400	120465	2013659220	00	0.00	N	2	360
274	20231011	16340	16300	16440	16160	46170	751951540	00	0.00	N	2	170
275	20231010	16170	16550	16750	16040	69458	1139503400	00	0.00	N	5	-410
276	20231006	16580	15650	16740	15650	233111	3840759450	00	0.00	N	2	730
277	20231005	15850	16090	16220	15790	51369	821982220	00	0.00	N	3	0
278	20231004	15850	16150	16420	15620	169308	2715712030	00	0.00	N	5	-460
279	20230927	16310	16180	16360	16030	58542	948149020	00	0.00	N	2	140
280	20230926	16170	16400	16560	16170	43009	700675590	00	0.00	N	5	-210
281	20230925	16380	16220	16660	16220	63122	1040328230	00	0.00	N	5	-100
282	20230922	16480	16790	16790	16450	63870	1054158270	00	0.00	N	5	-310
283	20230921	16790	16830	16870	16550	81705	1364892150	00	0.00	N	5	-40
284	20230920	16830	17150	17290	16550	172061	2877139540	00	0.00	N	5	-390
285	20230919	17220	17300	17300	17010	74270	1272674480	00	0.00	N	5	-80
286	20230918	17300	17180	17450	17110	67774	1169574610	00	0.00	N	2	80
287	20230915	17220	17550	17620	17050	137290	2370264210	00	0.00	N	5	-310
288	20230914	17530	17540	17610	17210	97800	1700099450	00	0.00	N	2	110
289	20230913	17420	17410	17580	16990	186177	3223673320	00	0.00	N	5	-110
290	20230912	17530	18400	18400	17470	279683	4980478560	00	0.00	N	5	-870
291	20230911	18400	18510	18690	18160	271752	5001758120	00	0.00	N	3	0
292	20230908	18400	17850	18850	17660	1021184	18749966150	00	0.00	N	2	700
293	20230907	17700	17800	17860	17340	415652	7320687260	00	0.00	N	2	80
294	20230906	17620	16380	17760	16380	566936	9797523650	00	0.00	N	2	1220
295	20230905	16400	16290	16520	16070	111148	1815888300	00	0.00	N	2	110
296	20230904	16290	16960	16990	16190	229184	3765816860	00	0.00	N	5	-640
297	20230901	16930	17130	17350	16830	129670	2199606740	00	0.00	N	5	-270
298	20230831	17200	16830	17470	16810	304167	5241504230	00	0.00	N	2	320
299	20230830	16880	17260	17260	16780	174765	2954984810	00	0.00	N	5	-330
300	20230829	17210	17020	17450	16900	157644	2712900610	00	0.00	N	2	110
301	20230828	17100	17060	17170	16530	161425	2718957620	00	0.00	N	2	150
302	20230825	16950	17130	17350	16940	115442	1967266790	00	0.00	N	5	-180
303	20230824	17130	17220	17330	16860	190016	3241232680	00	0.00	N	5	-90
304	20230823	17220	17500	17730	17220	530548	9281182030	00	0.00	N	2	50
305	20230822	17170	16920	17560	16750	416753	7220797000	00	0.00	N	2	260
306	20230821	16910	16920	17080	16530	210887	3555058960	00	0.00	N	5	-10
307	20230818	16920	16840	17250	16550	260024	4386920160	00	0.00	N	5	-330
308	20230817	17250	16970	17360	16320	651638	11055190450	00	0.00	N	2	440
309	20230816	16810	16210	17100	16180	677482	11396559980	00	0.00	N	2	410
310	20230814	16400	16720	16760	16300	302348	5000253830	00	0.00	N	5	-70
311	20230811	16470	16430	16560	16080	278359	4549523080	00	0.00	N	2	30
312	20230810	16440	16550	16800	16330	766602	12725568430	00	0.00	N	5	-70
313	20230809	16510	16420	16950	15630	2730582	44814163790	00	0.00	N	2	1240
314	20230808	15270	15530	15690	15230	193643	3000279640	00	0.00	N	5	-170
315	20230807	15440	15550	15680	15210	115743	1782397460	00	0.00	N	5	-10
316	20230804	15450	16000	16110	15300	362428	5670275040	00	0.00	N	5	-150
317	20230803	15600	14900	15780	14900	516145	8024497680	00	0.00	N	2	600
318	20230802	15000	15260	15290	14910	84865	1277295060	00	0.00	N	5	-290
319	20230801	15290	15420	15450	15060	125938	1920103850	00	0.00	N	5	-20
320	20230731	15310	15200	15440	14940	294484	4475580360	00	0.00	N	2	490
321	20230728	14820	14580	14900	14510	75389	1113493470	00	0.00	N	2	260
322	20230727	14560	14380	14680	14360	89402	1297363320	00	0.00	N	2	150
323	20230726	14410	15030	15040	14050	193758	2792593810	00	0.00	N	5	-450
324	20230725	14860	14740	15710	14740	480335	7297926870	00	0.00	N	2	190
325	20230724	14670	14930	14990	14430	165578	2433708700	00	0.00	N	5	-330
326	20230721	15000	14100	15370	14100	597112	8921832180	00	0.00	N	2	920
327	20230720	14080	14090	14280	13830	57190	804719740	00	0.00	N	3	0
328	20230719	14080	13760	14120	13530	50972	705043720	00	0.00	N	2	430
329	20230718	13650	13790	13890	13650	35128	481802300	00	0.00	N	5	-150
330	20230717	13800	13700	13800	13610	20170	276424840	00	0.00	N	2	100
331	20230714	13700	13830	13830	13580	34089	465461570	00	0.00	N	2	10
332	20230713	13690	13690	13950	13600	43969	606025640	00	0.00	N	2	40
333	20230712	13650	13670	13730	13530	34577	470593310	00	0.00	N	5	-10
334	20230711	13660	13600	13780	13580	22841	311463460	00	0.00	N	2	10
335	20230710	13650	13560	13850	13550	35831	489984750	00	0.00	N	2	40
336	20230707	13610	13790	13880	13600	53922	736961160	00	0.00	N	5	-180
337	20230706	13790	14100	14100	13770	100804	1400776050	00	0.00	N	5	-280
338	20230705	14070	14120	14250	14050	51267	723300070	00	0.00	N	3	0
339	20230704	14070	14200	14220	14050	31733	447076650	00	0.00	N	5	-130
340	20230703	14200	14180	14280	14170	34376	487791670	00	0.00	N	5	-30
341	20230630	14230	14120	14290	14070	28332	401334300	00	0.00	N	2	90
342	20230629	14140	14190	14320	14100	36157	513425830	00	0.00	N	5	-50
343	20230628	14190	14010	14260	13980	53060	753098250	00	0.00	N	2	220
344	20230627	13970	13940	13990	13920	21464	299352640	00	0.00	N	2	30
345	20230626	13940	13920	13990	13860	14234	198222350	00	0.00	N	2	20
346	20230623	13920	13940	13960	13880	29468	410041700	00	0.00	N	3	0
347	20230622	13920	13960	14020	13900	27618	385100620	00	0.00	N	5	-50
348	20230621	13970	14120	14130	13970	28527	400541660	00	0.00	N	5	-130
349	20230620	14100	13920	14100	13920	30091	422297490	00	0.00	N	2	140
350	20230619	13960	14040	14050	13910	21380	298301880	00	0.00	N	5	-20
351	20230616	13980	13900	14030	13900	47089	658138520	00	0.00	N	2	90
352	20230615	13890	14100	14140	13860	89097	1243611900	00	0.00	N	5	-240
353	20230614	14130	14270	14320	14050	103595	1467429750	00	0.00	N	5	-140
354	20230613	14270	14360	14370	14250	51394	734624030	00	0.00	N	5	-70
355	20230612	14340	14400	14450	14300	47688	683270580	00	0.00	N	5	-50
356	20230609	14390	14400	14450	14350	35618	512755480	00	0.00	N	3	0
357	20230608	14390	14420	14490	14350	35909	516851170	00	0.00	N	5	-80
358	20230607	14470	14470	14520	14420	40188	581145180	00	0.00	N	2	10
359	20230605	14460	14750	14760	14410	129635	1886613400	00	0.00	N	5	-110
360	20230602	14570	14450	14620	14340	77100	1115499150	00	0.00	N	2	180
361	20230601	14390	14470	14470	14300	37861	543471380	00	0.00	N	5	-10
362	20230531	14400	14330	14530	14330	49494	713501740	00	0.00	N	2	80
363	20230530	14320	14340	14370	14220	43793	625052880	00	0.00	N	2	60
364	20230526	14260	14340	14440	14150	118170	1681357560	00	0.00	N	5	-110
365	20230525	14370	14550	14550	14330	52422	756241470	00	0.00	N	5	-120
366	20230524	14490	14590	14640	14470	61887	899761570	00	0.00	N	5	-100
367	20230523	14590	14570	14670	14470	41180	599643940	00	0.00	N	2	50
368	20230522	14540	14410	14650	14370	57094	829139290	00	0.00	N	2	180
369	20230519	14360	14420	14480	14340	86020	1239139270	00	0.00	N	5	-70
370	20230518	14430	14270	14510	14210	118585	1704839620	00	0.00	N	5	-160
371	20230517	14590	14650	14740	14530	102690	1501451300	00	0.00	N	5	-110
372	20230516	14700	14640	14810	14600	69612	1023299710	00	0.00	N	5	-10
373	20230515	14710	14740	14840	14610	60608	895118330	00	0.00	N	5	-30
374	20230512	14740	15030	15140	14670	96205	1424654770	00	0.00	N	5	-340
375	20230511	15080	14930	15140	14920	25529	383804590	00	0.00	N	2	180
376	20230510	14900	14970	15170	14850	58597	876684610	00	0.00	N	5	-190
377	20230509	15090	15280	15340	15050	46280	701703460	00	0.00	N	5	-210
378	20230508	15300	15270	15410	15110	80294	1226550480	00	0.00	N	2	160
379	20230504	15140	14910	15250	14790	98851	1490983430	00	0.00	N	2	180
380	20230503	14960	14860	15030	14800	31249	466793540	00	0.00	N	2	50
381	20230502	14910	14770	14910	14770	34299	509234830	00	0.00	N	2	140
382	20230428	14770	15000	15070	14760	67629	1003993860	00	0.00	N	5	-190
383	20230427	14960	14920	15140	14800	75998	1138472090	00	0.00	N	2	150
384	20230426	14810	14540	15130	14380	209468	3109803010	00	0.00	N	2	470
385	20230425	14340	14500	14680	14330	108126	1560637570	00	0.00	N	5	-210
386	20230424	14550	14490	14640	14480	48337	702165260	00	0.00	N	5	-40
387	20230421	14590	14650	14840	14500	45142	658248330	00	0.00	N	5	-60
388	20230420	14650	14980	15120	14640	109639	1622723670	00	0.00	N	5	-320
389	20230419	14970	15100	15450	14940	110635	1674110320	00	0.00	N	5	-130
390	20230418	15100	15200	15250	15030	63793	964183450	00	0.00	N	5	-160
391	20230417	15260	15380	15380	15040	99129	1503995860	00	0.00	N	5	-40
392	20230414	15300	15350	15510	15200	164123	2518420980	00	0.00	N	2	10
393	20230413	15290	15010	15320	14900	145537	2205460850	00	0.00	N	2	240
394	20230412	15050	14870	15140	14840	102189	1531573150	00	0.00	N	2	180
395	20230411	14870	14750	15120	14710	68312	1017202690	00	0.00	N	2	50
396	20230410	14820	14870	14900	14610	84386	1239793480	00	0.00	N	2	20
397	20230407	14800	14940	14950	14700	63964	945792180	00	0.00	N	2	80
398	20230406	14720	15220	15240	14720	126590	1891364220	00	0.00	N	5	-280
399	20230405	15000	14720	15210	14700	176713	2651044540	00	0.00	N	2	280
400	20230404	14720	14340	14750	14310	118268	1725907870	00	0.00	N	2	380
401	20230403	14340	14410	14500	14310	89895	1293084470	00	0.00	N	5	-50
402	20230331	14390	14490	14540	14370	66345	955219620	00	0.00	N	5	-100
403	20230330	14490	14420	14560	14300	68685	991687060	00	0.00	N	2	110
404	20230329	14380	14550	14550	14370	77575	1117075150	00	0.00	N	5	-170
405	20230328	14550	14520	14620	14440	47052	683159850	00	0.00	N	2	40
406	20230327	14510	14350	14580	14230	82583	1187385320	00	0.00	N	2	110
407	20230324	14400	14500	14500	14350	51532	742911530	00	0.00	N	3	0
408	20230323	14400	14520	14550	14390	49408	713085250	00	0.00	N	5	-110
409	20230322	14510	14850	14910	14510	105155	1532069320	00	0.00	N	5	-340
410	20230321	14850	14830	14910	14820	42499	631203060	00	0.00	N	2	30
411	20230320	14820	14670	15010	14660	43109	637915420	00	0.00	N	2	160
412	20230317	14660	14480	14840	14430	94827	1389831990	00	0.00	N	2	240
413	20230316	14420	14280	14530	14160	55128	790298690	00	0.00	N	2	30
414	20230315	14390	14480	14650	14380	104844	1518801330	00	0.00	N	2	10
415	20230314	14380	14510	14660	14360	98888	1426847100	00	0.00	N	5	-300
416	20230313	14680	14700	14750	14400	116650	1695572470	00	0.00	N	5	-10
417	20230310	14690	14760	15000	14680	140420	2079666710	00	0.00	N	5	-210
418	20230309	14900	15150	15170	14880	256365	3836920800	00	0.00	N	5	-280
419	20230308	15180	15450	15460	15160	129303	1974069340	00	0.00	N	5	-220
420	20230307	15400	15300	15460	15220	190967	2932607740	00	0.00	N	2	130
421	20230306	15270	15300	15300	15150	63793	970401730	00	0.00	N	2	70
422	20230303	15200	15200	15390	15110	100800	1530643010	00	0.00	N	2	40
423	20230302	15160	15220	15340	15130	108978	1655091890	00	0.00	N	5	-100
424	20230228	15260	15300	15450	15240	68318	1047033890	00	0.00	N	5	-50
425	20230227	15310	15460	15460	15260	90355	1384327690	00	0.00	N	5	-150
426	20230224	15460	15710	15780	15460	87176	1356541500	00	0.00	N	5	-250
427	20230223	15710	15800	15820	15640	37230	586078670	00	0.00	N	2	70
428	20230222	15640	15920	15920	15580	91966	1443887740	00	0.00	N	5	-300
429	20230221	15940	16050	16070	15830	55726	890253790	00	0.00	N	5	-60
430	20230220	16000	15570	16040	15540	108221	1721667170	00	0.00	N	2	500
431	20230217	15500	15430	15590	15340	97959	1517093850	00	0.00	N	3	0
432	20230216	15500	15530	15890	15480	192043	2992723920	00	0.00	N	5	-20
433	20230215	15520	15840	15900	15490	178681	2792799550	00	0.00	N	5	-310
434	20230214	15830	16000	16080	15800	167637	2659284340	00	0.00	N	5	-170
435	20230213	16000	16250	16250	15980	128552	2067308870	00	0.00	N	5	-210
436	20230210	16210	16660	16660	16200	166985	2723180370	00	0.00	N	5	-450
437	20230209	16660	16640	16770	16540	150925	2510063040	00	0.00	N	2	20
438	20230208	16640	16820	16850	16620	128693	2150009060	00	0.00	N	5	-170
439	20230207	16810	16900	16940	16770	71797	1208731990	00	0.00	N	5	-80
440	20230206	16890	16900	16990	16850	65212	1101884950	00	0.00	N	5	-30
441	20230203	16920	16930	16940	16750	66597	1122744040	00	0.00	N	2	30
442	20230202	16890	17000	17030	16790	94234	1591499470	00	0.00	N	5	-30
443	20230201	16920	16900	17050	16750	111307	1880875070	00	0.00	N	2	100
444	20230131	16820	16550	16900	16400	135833	2272777090	00	0.00	N	2	230
445	20230130	16590	16820	16830	16500	89783	1490966440	00	0.00	N	5	-140
446	20230127	16730	16480	16830	16430	220513	3681706420	00	0.00	N	2	310
447	20230126	16420	16460	16500	16300	107509	1759343120	00	0.00	N	5	-10
448	20230125	16430	16490	16590	16270	103964	1709121160	00	0.00	N	2	130
449	20230120	16300	16450	16450	16200	79380	1294449550	00	0.00	N	2	50
450	20230119	16250	16200	16500	16150	95343	1552066650	00	0.00	N	5	-50
451	20230118	16300	16400	16500	16150	122707	1998210400	00	0.00	N	5	-50
452	20230117	16350	16800	16800	16300	155835	2562696300	00	0.00	N	5	-400
453	20230116	16750	16600	16850	16500	160331	2675164350	00	0.00	N	2	250
454	20230113	16500	16800	16950	16400	323145	5346653100	00	0.00	N	5	-150
455	20230112	16650	17250	17250	16650	383449	6449237200	00	0.00	N	5	-550
456	20230111	17200	17250	17300	17000	218611	3746167650	00	0.00	N	2	50
457	20230110	17150	17750	17750	17100	312149	5413496600	00	0.00	N	5	-600
458	20230109	17750	18350	18350	17550	482571	8589520800	00	0.00	N	5	-500
459	20230106	18250	18200	18750	18000	374931	6908142500	00	0.00	N	2	50
460	20230105	18200	18250	19000	18200	581042	10756112250	00	0.00	N	2	150
461	20230104	18050	18100	18650	17950	263857	4805634300	00	0.00	N	3	0
462	20230103	18050	19600	19950	18050	1060626	20211316650	00	0.00	N	5	-600
463	20230102	18650	18950	19300	18650	362564	6889546800	00	0.00	N	5	-100
464	20221229	18750	18850	19150	18550	321576	6053809000	00	0.00	N	2	50
465	20221228	18700	18350	19100	18250	410679	7706529200	02	0.00	N	2	100
466	20221227	18600	19400	19450	18500	471640	8852860900	00	0.00	N	5	-850
467	20221226	19450	19200	19800	19200	725204	14166991500	00	0.00	N	2	450
468	20221223	19000	18950	19400	18600	365374	6949996750	00	0.00	N	5	-50
469	20221222	19050	19500	19550	19000	252139	4856094650	00	0.00	N	5	-500
470	20221221	19550	18700	19600	18500	629898	12070935250	00	0.00	N	2	950
471	20221220	18600	19000	19500	18450	515275	9769830500	00	0.00	N	5	-550
472	20221219	19150	20350	20400	18900	710915	13841229800	00	0.00	N	5	-950
473	20221216	20100	20450	20600	19350	1075657	21369992050	00	0.00	N	5	-100
474	20221215	20200	19800	20650	19800	1360962	27634540150	00	0.00	N	2	500
475	20221214	19700	20200	21800	19450	2920917	59763326800	00	0.00	N	2	450
476	20221213	19250	19000	20250	18750	2700874	52899473800	00	0.00	N	2	600
477	20221212	18650	18300	18850	18150	796592	14801572100	00	0.00	N	2	850
478	20221209	17800	17750	17900	17600	111916	1990657350	00	0.00	N	5	-50
479	20221208	17850	17750	18150	17350	212452	3773723500	00	0.00	N	2	200
480	20221207	17650	17500	17650	17250	55325	964258750	00	0.00	N	2	150
481	20221206	17500	17700	17850	17500	55086	973835100	00	0.00	N	5	-300
482	20221205	17800	17800	18050	17700	101566	1815333200	00	0.00	N	5	-50
483	20221202	17850	17800	18050	17650	74233	1325936600	00	0.00	N	2	50
484	20221201	17800	17950	18000	17700	69332	1232838100	00	0.00	N	3	0
485	20221130	17800	17850	17900	17700	59024	1050807900	00	0.00	N	5	-50
486	20221129	17850	17100	17850	16850	151510	2665186900	00	0.00	N	2	700
487	20221128	17150	17700	18600	17050	363104	6434894700	00	0.00	N	5	-450
488	20221125	17600	17700	17750	17450	61276	1078024400	00	0.00	N	3	0
489	20221124	17600	17650	17800	17600	49647	877710900	00	0.00	N	2	100
490	20221123	17500	17750	17800	17500	83060	1462459300	00	0.00	N	5	-250
491	20221122	17750	17700	18100	17700	183923	3296385200	00	0.00	N	2	100
492	20221121	17650	17900	17900	17500	85246	1505343350	00	0.00	N	5	-100
493	20221118	17750	17850	18050	17700	141534	2530375900	00	0.00	N	3	0
494	20221117	17750	17850	18050	17700	123567	2206387250	00	0.00	N	3	0
495	20221116	17750	18100	18100	17600	120896	2152505200	00	0.00	N	5	-250
496	20221115	18000	17700	18150	17700	206443	3705177350	00	0.00	N	2	350
497	20221114	17650	17650	17900	17550	129316	2292899200	00	0.00	N	2	150
498	20221111	17500	17450	17600	17250	176925	3091673500	00	0.00	N	2	300
499	20221110	17200	17250	17400	17000	105288	1809911300	00	0.00	N	5	-100
500	20221109	17300	17450	17850	17150	274746	4804455050	00	0.00	N	3	0
501	20221108	17300	17050	17450	17000	140569	2430802000	00	0.00	N	2	350
502	20221107	16950	17250	17450	16900	150025	2563103800	00	0.00	N	5	-250
503	20221104	17200	17050	17250	16850	113268	1940671400	00	0.00	N	2	300
504	20221103	16900	16800	17100	16700	62915	1064768500	00	0.00	N	5	-50
505	20221102	16950	16700	17200	16600	131663	2235788450	00	0.00	N	2	150
506	20221101	16800	16850	16950	16650	117408	1975461350	00	0.00	N	5	-50
507	20221031	16850	16650	16950	16550	112740	1895720600	00	0.00	N	2	350
508	20221028	16500	16500	16700	16300	51151	845480100	00	0.00	N	5	-50
509	20221027	16550	16700	16750	16400	67624	1119840600	00	0.00	N	2	50
510	20221026	16500	16750	16750	16300	76829	1272647300	00	0.00	N	5	-100
511	20221025	16600	16700	17100	16500	216556	3636053450	00	0.00	N	2	300
512	20221024	16300	16800	16900	16250	97931	1619393750	00	0.00	N	5	-350
513	20221021	16650	16500	16800	16300	65288	1077220450	00	0.00	N	2	50
514	20221020	16600	16700	16900	16450	57037	949268050	00	0.00	N	5	-100
515	20221019	16700	17150	17500	16600	251565	4304262850	00	0.00	N	5	-500
516	20221018	17200	16400	17350	16300	502560	8552800250	00	0.00	N	2	900
517	20221017	16300	15250	16350	15200	213713	3433081850	00	0.00	N	2	950
518	20221014	15350	15000	15500	15000	79970	1219022500	00	0.00	N	2	450
519	20221013	14900	15650	15650	14900	102285	1545253050	00	0.00	N	5	-750
520	20221012	15650	15400	16050	15400	158149	2479974950	00	0.00	N	2	300
521	20221011	15350	15300	17750	14950	703552	11497870100	00	0.00	N	2	50
522	20221007	15300	15500	15500	15300	21782	335525500	00	0.00	N	5	-200
523	20221006	15500	15500	15650	15400	31900	494696100	00	0.00	N	5	-100
524	20221005	15600	15450	15700	15100	77427	1189543600	00	0.00	N	2	300
525	20221004	15300	15250	15350	15150	58468	890508600	00	0.00	N	2	100
526	20220930	15200	14900	15250	14750	55352	829911150	00	0.00	N	2	150
527	20220929	15050	15100	15400	15050	50294	764732600	00	0.00	N	2	50
528	20220928	15000	15200	15500	14900	76961	1164989050	00	0.00	N	5	-400
529	20220927	15400	14350	15400	14350	147349	2208437900	00	0.00	N	2	750
530	20220926	14650	15000	15150	14600	181872	2697354800	00	0.00	N	5	-500
531	20220923	15150	15450	15550	15100	127844	1956699800	00	0.00	N	5	-450
532	20220922	15600	15800	15900	15500	88366	1379621650	00	0.00	N	5	-350
533	20220921	15950	16000	16150	15900	43335	692771600	00	0.00	N	5	-100
534	20220920	16050	15900	16250	15900	58101	931985250	00	0.00	N	2	200
535	20220919	15850	16350	16350	15800	92207	1471104250	00	0.00	N	5	-600
536	20220916	16450	15850	16900	15850	149695	2459828750	00	0.00	N	2	400
537	20220915	16050	16100	16400	15950	68097	1097839950	00	0.00	N	5	-50
538	20220914	16100	15800	16150	15800	72862	1163278650	00	0.00	N	5	-250
539	20220913	16350	16500	16500	16250	58853	962629400	00	0.00	N	2	50
540	20220908	16300	15900	16450	15800	94297	1528378550	00	0.00	N	2	450
541	20220907	15850	15850	16100	15650	61764	976967100	00	0.00	N	5	-50
542	20220906	15900	15700	16000	15700	26574	422108000	00	0.00	N	2	200
543	20220905	15700	15950	16000	15600	99281	1565234950	00	0.00	N	5	-350
544	20220902	16050	15950	16100	15850	48186	769422800	00	0.00	N	2	150
545	20220901	15900	16350	16350	15800	92924	1486813600	00	0.00	N	5	-500
546	20220831	16400	16250	16500	16050	82681	1350703750	00	0.00	N	2	100
547	20220830	16300	16150	16400	16050	78916	1276556500	00	0.00	N	2	200
548	20220829	16100	15800	16150	15800	89648	1434222600	00	0.00	N	5	-250
549	20220826	16350	16550	16850	16250	130451	2154028000	00	0.00	N	5	-100
550	20220825	16450	16300	16550	16300	107055	1758575800	00	0.00	N	2	100
551	20220824	16350	16400	16550	16150	117040	1905115550	00	0.00	N	5	-100
552	20220823	16450	16650	16900	16400	180230	2991162950	00	0.00	N	5	-450
553	20220822	16900	17200	17350	16850	206850	3515698200	00	0.00	N	5	-400
554	20220819	17300	17600	17900	17300	179828	3165694850	00	0.00	N	3	0
555	20220818	17300	17600	17600	17250	104874	1820805300	00	0.00	N	5	-250
556	20220817	17550	18100	18100	17500	160648	2836597250	00	0.00	N	5	-500
557	20220816	18050	18050	18200	17800	103299	1858137500	00	0.00	N	2	250
558	20220812	17800	18300	18300	17750	128305	2288853600	00	0.00	N	5	-350
559	20220811	18150	18300	18350	18000	94247	1710795800	00	0.00	N	5	-150
560	20220810	18300	18300	18550	17950	156474	2847710800	00	0.00	N	2	50
561	20220809	18250	18900	18900	18200	200922	3700608800	00	0.00	N	5	-650
562	20220808	18900	18650	18950	18600	285589	5371056550	00	0.00	N	2	350
563	20220805	18550	18750	18750	18300	170243	3150748300	00	0.00	N	3	0
564	20220804	18550	18500	18850	18450	330640	6160047050	00	0.00	N	2	150
565	20220803	18400	17500	18600	17400	563638	10287727200	00	0.00	N	2	1050
566	20220802	17350	17500	17550	17300	81078	1411580350	00	0.00	N	3	0
567	20220801	17350	17600	17750	17300	120883	2107201750	00	0.00	N	5	-350
568	20220729	17700	17700	17800	17450	176788	3112085000	00	0.00	N	5	-50
569	20220728	17750	18200	18250	17600	346609	6172475350	00	0.00	N	5	-400
570	20220727	18150	18000	18450	18000	175245	3182754150	00	0.00	N	2	50
571	20220726	18100	18500	18800	18100	302992	5592633600	00	0.00	N	5	-200
572	20220725	18300	18200	18400	18150	105312	1923417900	00	0.00	N	2	100
573	20220722	18200	18650	18700	18150	247154	4536666450	00	0.00	N	5	-450
574	20220721	18650	18700	18950	18450	384360	7189072450	00	0.00	N	3	0
575	20220720	18650	18850	18950	18400	354831	6630003550	00	0.00	N	5	-150
576	20220719	18800	19050	19150	18700	586238	11102881550	00	0.00	N	2	100
577	20220718	18700	19200	19350	18700	764296	14484562500	00	0.00	N	5	-300
578	20220715	19000	18650	19400	18200	1397298	26197783250	00	0.00	N	2	800
579	20220714	18200	18550	18650	18050	383300	7016799600	00	0.00	N	5	-200
580	20220713	18400	19050	19350	18250	834034	15665645900	00	0.00	N	5	-600
581	20220712	19000	18650	19150	18300	1163937	21931319800	00	0.00	N	2	700
582	20220711	18300	17550	18700	17550	697751	12788797700	00	0.00	N	2	800
583	20220708	17500	17150	17600	17100	233934	4079116750	00	0.00	N	2	400
584	20220707	17100	16650	17300	16500	322444	5472649250	00	0.00	N	2	700
585	20220706	16400	16050	16650	15900	173883	2847212000	00	0.00	N	2	350
586	20220705	16050	15400	16400	15400	173163	2782576100	00	0.00	N	2	600
587	20220704	15450	15350	15600	15250	47005	723147350	00	0.00	N	2	150
588	20220701	15300	15400	15750	15150	57479	884553350	00	0.00	N	5	-250
589	20220630	15550	16000	16050	15500	50861	799675250	00	0.00	N	5	-400
590	20220629	15950	15800	16150	15800	50789	811517100	00	0.00	N	3	0
591	20220628	15950	16050	16250	15900	40052	641573100	00	0.00	N	5	-150
592	20220627	16100	15450	16250	15350	123930	1975310950	00	0.00	N	2	800
593	20220624	15300	14400	15350	14400	144229	2157779900	00	0.00	N	2	750
594	20220623	14550	15650	15750	14550	197988	2983721300	00	0.00	N	5	-1000
595	20220622	15550	15750	16400	15550	157553	2512079550	00	0.00	N	5	-300
596	20220621	15850	15350	16100	15350	89401	1409325400	00	0.00	N	2	400
597	20220620	15450	15800	16050	15400	129548	2032072850	00	0.00	N	5	-350
598	20220617	15800	15850	16000	15600	129047	2033377850	00	0.00	N	5	-450
599	20220616	16250	16650	16950	16200	118083	1953552400	00	0.00	N	5	-550
600	20220615	16800	16100	16950	16100	185119	3080619100	00	0.00	N	2	550
601	20220614	16250	16200	16500	16100	154742	2514174650	00	0.00	N	5	-300
602	20220613	16550	16800	16800	16350	146645	2429219650	00	0.00	N	5	-300
603	20220610	16850	16800	17400	16650	220726	3779209450	00	0.00	N	2	100
604	20220609	16750	16700	16900	16350	114538	1898148050	00	0.00	N	5	-50
605	20220608	16800	16950	17100	16800	59678	1008207000	00	0.00	N	5	-200
606	20220607	17000	17100	17400	16800	91299	1558116500	00	0.00	N	3	0
607	20220603	17000	17250	17250	17000	46086	787508950	00	0.00	N	5	-250
608	20220602	17250	17200	17350	16950	41429	708498200	00	0.00	N	2	50
609	20220531	17200	17100	17250	17100	51271	880026000	00	0.00	N	2	100
610	20220530	17100	17000	17350	17000	70951	1218314550	00	0.00	N	2	150
611	20220527	16950	17000	17100	16800	109310	1849339950	00	0.00	N	2	50
612	20220526	16900	17050	17150	16850	51285	871615850	00	0.00	N	5	-100
613	20220525	17000	16750	17100	16600	102418	1734205700	00	0.00	N	2	200
614	20220524	16800	16950	17050	16650	80452	1355245600	00	0.00	N	5	-200
615	20220523	17000	16900	17150	16800	60247	1021690500	00	0.00	N	2	200
616	20220520	16800	16900	17200	16750	108203	1831009250	00	0.00	N	5	-100
617	20220519	16900	16750	17300	16750	110052	1862558400	00	0.00	N	5	-400
618	20220518	17300	17400	17400	16850	151570	2588807750	00	0.00	N	2	150
619	20220517	17150	17350	17550	17100	131763	2279976900	00	0.00	N	5	-100
620	20220516	17250	17400	17950	17200	351089	6162538750	00	0.00	N	5	-400