KissMeData/190510/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250218	13170	12900	13210	12720	116047	1512318090	00	0.00	N	2	410
3	20250217	12760	12730	12910	12730	42459	543906150	00	0.00	N	2	40
4	20250214	12720	12800	13010	12690	55170	707412930	00	0.00	N	3	0
5	20250213	12720	12840	13030	12670	93591	1196184110	00	0.00	N	5	-120
6	20250212	12840	13060	13080	12770	47620	612352750	00	0.00	N	5	-200
7	20250211	13040	13370	13430	13010	148623	1954355250	00	0.00	N	5	-330
8	20250210	13370	13040	13370	12760	71223	937223500	00	0.00	N	2	370
9	20250207	13000	12900	13040	12900	39655	514356450	00	0.00	N	2	20
10	20250206	12980	12810	12990	12700	37310	478840700	00	0.00	N	2	170
11	20250205	12810	12640	12980	12620	28502	364816160	00	0.00	N	2	230
12	20250204	12580	12510	12840	12480	41569	526800710	00	0.00	N	2	170
13	20250203	12410	12430	12810	12370	57954	720887620	00	0.00	N	5	-430
14	20250131	12840	13100	13180	12710	70908	911695520	00	0.00	N	5	-260
15	20250124	13100	13180	13430	13050	90167	1191061520	00	0.00	N	5	-30
16	20250123	13130	14360	14360	13100	258084	3471699420	00	0.00	N	5	-1380
17	20250122	14510	14380	14550	14200	45206	650104880	00	0.00	N	2	140
18	20250121	14370	14520	14580	14180	57151	820486080	00	0.00	N	5	-160
19	20250120	14530	14500	14590	14360	44999	650039590	00	0.00	N	2	30
20	20250117	14500	14550	14620	14350	56212	811626690	00	0.00	N	5	-60
21	20250116	14560	14670	14780	14500	46346	677858200	00	0.00	N	5	-90
22	20250115	14650	14910	14910	14290	100534	1460201320	00	0.00	N	5	-100
23	20250114	14750	14900	15300	14620	91096	1358360110	00	0.00	N	5	-100
24	20250113	14850	14950	15030	14550	115242	1704752100	00	0.00	N	3	0
25	20250110	14850	15200	15300	14790	256342	3852787120	00	0.00	N	2	20
26	20250109	14830	14780	14900	14250	108105	1577673890	00	0.00	N	2	60
27	20250108	14770	14730	15050	14330	247754	3643023830	00	0.00	N	5	-30
28	20250107	14800	14880	14920	14550	133322	1967347520	00	0.00	N	2	10
29	20250106	14790	14340	14850	14310	180143	2642179410	00	0.00	N	2	450
30	20250103	14340	14660	14700	14030	177319	2526931950	00	0.00	N	5	-360
31	20250102	14700	13230	14800	13230	453162	6498979530	00	0.00	N	2	1480
32	20241230	13220	13170	13400	13060	22874	302510000	00	0.00	N	5	-80
33	20241227	13300	13370	13460	13090	27473	362890950	02	0.00	N	5	-90
34	20241226	13390	13530	13530	13290	44978	604860470	00	0.00	N	5	-10
35	20241224	13400	13500	13550	13250	31000	415985840	00	0.00	N	5	-90
36	20241223	13490	13570	13570	13160	61557	826308470	00	0.00	N	2	390
37	20241220	13100	13410	13510	12990	104429	1379919290	00	0.00	N	5	-230
38	20241219	13330	12870	13590	12750	49670	657913480	00	0.00	N	5	-70
39	20241218	13400	13630	13740	13230	90298	1212874860	00	0.00	N	5	-240
40	20241217	13640	13200	13650	13100	74968	1006313450	00	0.00	N	2	440
41	20241216	13200	12660	13500	12660	106618	1402264990	00	0.00	N	2	700
42	20241213	12500	12900	12900	12440	79502	1003224140	00	0.00	N	2	250
43	20241212	12250	12410	12410	12050	28858	352993250	00	0.00	N	5	-40
44	20241211	12290	11930	12350	11930	43681	533102800	00	0.00	N	2	340
45	20241210	11950	10760	11990	10760	78165	906310310	00	0.00	N	2	1050
46	20241209	10900	11800	11800	10900	83349	940371450	00	0.00	N	5	-1000
47	20241206	11900	12050	12190	11400	72634	860453940	00	0.00	N	5	-290
48	20241205	12190	12250	12630	12010	57720	713807780	00	0.00	N	2	100
49	20241204	12090	12340	12500	12010	55677	679355680	00	0.00	N	5	-510
50	20241203	12600	12410	12730	12410	32039	402787050	00	0.00	N	2	40
51	20241202	12560	12890	12950	12560	41993	531103500	00	0.00	N	5	-140
52	20241129	12700	13150	13150	12680	55405	709771530	00	0.00	N	5	-400
53	20241128	13100	13000	13280	13000	37130	488344060	00	0.00	N	5	-10
54	20241127	13110	13250	13380	13050	77622	1029182700	00	0.00	N	5	-100
55	20241126	13210	12840	13290	12700	101685	1333932490	00	0.00	N	2	410
56	20241125	12800	12700	13040	12430	58423	747158200	00	0.00	N	2	200
57	20241122	12600	12610	12780	12530	41197	521606470	00	0.00	N	5	-10
58	20241121	12610	12640	12770	12470	50157	634492600	00	0.00	N	5	-80
59	20241120	12690	12600	12840	12390	46188	584637100	00	0.00	N	2	90
60	20241119	12600	12470	12890	12330	132754	1679625670	00	0.00	N	2	130
61	20241118	12470	11930	12610	11930	74603	919640570	00	0.00	N	2	470
62	20241115	12000	11510	12200	11320	75911	893915490	00	0.00	N	2	400
63	20241114	11600	11450	11920	10950	73066	856327860	00	0.00	N	2	310
64	20241113	11290	11040	11600	11040	54997	622250610	00	0.00	N	5	-80
65	20241112	11370	11810	11970	11100	89582	1019329660	00	0.00	N	5	-520
66	20241111	11890	12370	12440	11890	48969	589155170	00	0.00	N	5	-480
67	20241108	12370	12240	12470	12160	37608	464622130	00	0.00	N	2	280
68	20241107	12090	12140	12150	11920	19835	238869910	00	0.00	N	5	-50
69	20241106	12140	12240	12300	12000	30310	367349770	00	0.00	N	5	-100
70	20241105	12240	12150	12240	12020	16699	202400720	00	0.00	N	2	70
71	20241104	12170	11760	12170	11750	26455	318124720	00	0.00	N	2	310
72	20241101	11860	12010	12320	11860	33226	398073150	00	0.00	N	5	-400
73	20241031	12260	12270	12370	12100	26350	323593100	00	0.00	N	5	-10
74	20241030	12270	12170	12370	12110	25362	310713730	00	0.00	N	2	120
75	20241029	12150	11790	12260	11780	41425	501026360	00	0.00	N	2	240
76	20241028	11910	11680	11930	11650	24774	293649300	00	0.00	N	2	230
77	20241025	11680	11900	11930	11640	39911	470151650	00	0.00	N	5	-210
78	20241024	11890	12010	12080	11790	30563	365359290	00	0.00	N	5	-130
79	20241023	12020	12260	12260	11820	29982	358720110	00	0.00	N	5	-30
80	20241022	12050	12390	12520	12020	42623	518598620	00	0.00	N	5	-370
81	20241021	12420	12450	12650	12310	33063	412598300	00	0.00	N	5	-30
82	20241018	12450	12670	12780	12240	57433	713460870	00	0.00	N	5	-220
83	20241017	12670	12700	12870	12640	37996	483891530	00	0.00	N	5	-50
84	20241016	12720	12660	12840	12580	32538	413209800	00	0.00	N	5	-60
85	20241015	12780	12700	12900	12640	40139	512496510	00	0.00	N	2	80
86	20241014	12700	12670	12750	12560	36163	457745540	00	0.00	N	5	-60
87	20241011	12760	12560	12880	12550	46982	596231510	00	0.00	N	2	200
88	20241010	12560	12830	12900	12550	62017	783206700	00	0.00	N	5	-240
89	20241008	12800	13010	13080	12720	54504	699252810	00	0.00	N	5	-290
90	20241007	13090	12950	13090	12800	41471	538118890	00	0.00	N	2	150
91	20241004	12940	13100	13100	12820	83209	1076284220	00	0.00	N	5	-150
92	20241002	13090	13100	13480	12980	94244	1241264950	00	0.00	N	5	-290
93	20240930	13380	13730	13820	13350	189431	2571084190	00	0.00	N	5	-50
94	20240927	13430	13300	14480	13220	742805	10314416820	00	0.00	N	2	130
95	20240926	13300	13000	13440	12790	166996	2209155790	00	0.00	N	2	430
96	20240925	12870	13070	13180	12850	55963	728290260	00	0.00	N	5	-200
97	20240924	13070	13090	13210	12930	39491	514598100	00	0.00	N	3	0
98	20240923	13070	12990	13190	12880	49234	644119190	00	0.00	N	2	170
99	20240920	12900	13090	13200	12820	59378	771476470	00	0.00	N	3	0
100	20240919	12900	13020	13980	12880	383868	5121478020	00	0.00	N	5	-200
101	20240913	13100	13140	13220	12970	32305	422049690	00	0.00	N	5	-40
102	20240912	13140	12950	13280	12930	56986	748241340	00	0.00	N	2	260
103	20240911	12880	12900	13040	12700	71364	919167300	00	0.00	N	5	-10
104	20240910	12890	12960	13060	12650	70209	903969140	00	0.00	N	2	10
105	20240909	12880	12120	12900	11980	99442	1245250400	00	0.00	N	2	490
106	20240906	12390	12850	13060	12260	128871	1623050010	00	0.00	N	5	-280
107	20240905	12670	12790	13150	12570	76675	976050570	00	0.00	N	5	-100
108	20240904	12770	12510	12970	12500	98223	1250942970	00	0.00	N	5	-330
109	20240903	13100	13260	13380	13080	87450	1154791100	00	0.00	N	5	-200
110	20240902	13300	13200	13430	12850	139431	1839334790	00	0.00	N	2	280
111	20240830	13020	12980	13270	12880	119683	1562161490	00	0.00	N	3	0
112	20240829	13020	12870	13540	12510	338832	4415255890	00	0.00	N	2	150
113	20240828	12870	13300	13390	12850	485599	6363533050	00	0.00	N	5	-710
114	20240827	13580	12620	15070	12570	3759119	54211740900	00	0.00	N	2	850
115	20240826	12730	12730	12820	12550	66981	851184150	00	0.00	N	2	150
116	20240823	12580	12420	12700	12360	53199	668970080	00	0.00	N	5	-10
117	20240822	12590	12620	12780	12480	57827	730825100	00	0.00	N	2	20
118	20240821	12570	12550	12680	12380	42544	532068310	00	0.00	N	2	10
119	20240820	12560	12020	12650	12000	91881	1138441130	00	0.00	N	2	550
120	20240819	12010	12240	12320	12000	31609	382946660	00	0.00	N	5	-220
121	20240816	12230	12510	12510	12200	51466	634341620	00	0.00	N	5	-120
122	20240814	12350	12240	12380	12070	51191	627981120	00	0.00	N	2	300
123	20240813	12050	12170	12180	11730	62969	751750860	00	0.00	N	5	-50
124	20240812	12100	11850	12170	11760	61171	731956670	00	0.00	N	2	280
125	20240809	11820	11460	11850	11430	55227	643639570	00	0.00	N	2	580
126	20240808	11240	11100	11400	10820	67001	748325320	00	0.00	N	2	40
127	20240807	11200	10670	11420	10670	97332	1091156900	00	0.00	N	2	370
128	20240806	10830	9900	11090	9900	226045	2410585390	00	0.00	N	2	830
129	20240805	10000	11860	12190	9750	278619	3012787090	00	0.00	N	5	-2220
130	20240802	12220	12590	12630	12220	88163	1095326710	00	0.00	N	5	-570
131	20240801	12790	12700	13040	12700	47910	618393360	00	0.00	N	2	90
132	20240731	12700	12110	12700	12110	70015	875622980	00	0.00	N	2	530
133	20240730	12170	12370	12430	12150	52413	643165140	00	0.00	N	5	-190
134	20240729	12360	12260	12470	12200	53673	660752160	00	0.00	N	2	100
135	20240726	12260	12240	12490	12050	71518	874433830	00	0.00	N	5	-10
136	20240725	12270	12550	12780	12250	114888	1422402590	00	0.00	N	5	-580
137	20240724	12850	12880	13010	12850	54087	698229240	00	0.00	N	5	-190
138	20240723	13040	13200	13270	12880	60276	784605770	00	0.00	N	5	-40
139	20240722	13080	13480	13490	12840	95236	1241752440	00	0.00	N	5	-320
140	20240719	13400	13550	13690	13350	85668	1154384000	00	0.00	N	5	-210
141	20240718	13610	13950	14050	13580	134408	1847959820	00	0.00	N	5	-530
142	20240717	14140	13770	14700	13770	342405	4890357070	00	0.00	N	2	380
143	20240716	13760	14080	14090	13760	75865	1053075300	00	0.00	N	5	-340
144	20240715	14100	13960	14100	13760	77224	1078271200	00	0.00	N	2	150
145	20240712	13950	13930	13990	13700	129881	1794495190	00	0.00	N	3	0
146	20240711	13950	13850	14820	13830	1121880	16128485040	00	0.00	N	2	230
147	20240710	13720	13450	13720	13320	72036	976169970	00	0.00	N	2	270
148	20240709	13450	13440	13480	13320	30117	403999050	00	0.00	N	2	10
149	20240708	13440	13280	13470	13270	34920	466847940	00	0.00	N	2	160
150	20240705	13280	13290	13380	13200	34202	454266400	00	0.00	N	5	-10
151	20240704	13290	13010	13380	13010	61706	812697660	00	0.00	N	2	200
152	20240703	13090	13260	13350	12940	96029	1257547190	00	0.00	N	5	-160
153	20240702	13250	13520	13640	13250	60811	812884180	00	0.00	N	5	-340
154	20240701	13590	13410	13630	13410	35549	481913420	00	0.00	N	2	30
155	20240628	13560	13650	13700	13500	42267	572127970	00	0.00	N	5	-90
156	20240627	13650	13730	13770	13400	84277	1144355890	00	0.00	N	5	-100
157	20240626	13750	13610	13840	13470	93979	1285443290	00	0.00	N	2	200
158	20240625	13550	13280	13580	13010	161880	2159955980	00	0.00	N	2	270
159	20240624	13280	13010	13330	12800	150563	1970390940	00	0.00	N	2	340
160	20240621	12940	13270	13320	12910	99882	1299766770	00	0.00	N	5	-330
161	20240620	13270	13320	13320	13180	47113	623523830	00	0.00	N	2	50
162	20240619	13220	13330	13470	13190	143563	1909297710	00	0.00	N	5	-110
163	20240618	13330	13420	13580	13330	48673	652795120	00	0.00	N	5	-50
164	20240617	13380	13410	13650	13350	58391	786197330	00	0.00	N	5	-130
165	20240614	13510	13580	13580	13350	69333	934424990	00	0.00	N	3	0
166	20240613	13510	13560	13650	13420	36309	491245640	00	0.00	N	2	70
167	20240612	13440	13430	13780	13350	83287	1130359890	00	0.00	N	2	150
168	20240611	13290	13560	13650	13220	95188	1274959590	00	0.00	N	5	-270
169	20240610	13560	13660	13660	13490	34567	467812160	00	0.00	N	5	-40
170	20240607	13600	13700	13700	13550	43501	591729100	00	0.00	N	2	50
171	20240605	13550	13510	13740	13510	48761	662082190	00	0.00	N	2	150
172	20240604	13400	13530	13690	13400	58952	798110680	00	0.00	N	5	-260
173	20240603	13660	13370	13730	13370	54823	745877130	00	0.00	N	2	240
174	20240531	13420	13360	13490	13360	45025	603518700	00	0.00	N	2	60
175	20240530	13360	13750	13820	13310	71725	967429040	00	0.00	N	5	-390
176	20240529	13750	13820	14050	13650	77932	1080108020	00	0.00	N	5	-60
177	20240528	13810	13810	13870	13690	66808	921926980	00	0.00	N	2	110
178	20240527	13700	13750	13750	13460	78607	1065707560	00	0.00	N	2	70
179	20240524	13630	13870	14100	13630	127816	1760262900	00	0.00	N	5	-470
180	20240523	14100	14040	14280	13840	64346	905899850	00	0.00	N	2	40
181	20240522	14060	14130	14130	13950	37790	530463620	00	0.00	N	5	-70
182	20240521	14130	13990	14190	13930	45549	639043060	00	0.00	N	2	130
183	20240520	14000	14230	14340	13920	90140	1265996260	00	0.00	N	5	-250
184	20240517	14250	14530	14640	14240	71723	1030129250	00	0.00	N	5	-280
185	20240516	14530	14780	14830	14500	94838	1386607720	00	0.00	N	5	-20
186	20240514	14550	14330	14720	14300	107147	1565410460	00	0.00	N	2	300
187	20240513	14250	14380	14550	14130	62305	886262330	00	0.00	N	5	-130
188	20240510	14380	14700	14750	14330	77191	1116560110	00	0.00	N	5	-220
189	20240509	14600	14780	14780	14560	92276	1348636940	00	0.00	N	5	-180
190	20240508	14780	14650	14870	14570	72695	1070431280	00	0.00	N	2	30
191	20240507	14750	14710	14780	14570	82509	1210588860	00	0.00	N	2	180
192	20240503	14570	14640	14730	14540	85829	1253683290	00	0.00	N	5	-40
193	20240502	14610	14490	14670	14320	96808	1412221530	00	0.00	N	2	110
194	20240430	14500	14380	14680	14330	176429	2561718780	00	0.00	N	2	210
195	20240429	14290	14000	14290	13970	78496	1110585910	00	0.00	N	2	410
196	20240426	13880	13990	14120	13820	65615	915869720	00	0.00	N	2	60
197	20240425	13820	13900	14040	13600	58538	812836890	00	0.00	N	5	-280
198	20240424	14100	13800	14220	13750	158058	2226623670	00	0.00	N	2	490
199	20240423	13610	13610	13810	13540	82817	1129589580	00	0.00	N	2	70
200	20240422	13540	13720	13840	13440	134525	1826292100	00	0.00	N	5	-230
201	20240419	13770	14520	14520	13570	236452	3283596250	00	0.00	N	5	-750
202	20240418	14520	14300	14610	14300	71127	1032381850	00	0.00	N	2	140
203	20240417	14380	14060	14670	14060	152293	2201318570	00	0.00	N	2	270
204	20240416	14110	14300	14450	14010	152962	2180188050	00	0.00	N	5	-230
205	20240415	14340	14170	14580	13930	168310	2394089020	00	0.00	N	5	-60
206	20240412	14400	14360	14540	14220	77609	1113776340	00	0.00	N	2	170
207	20240411	14230	13880	14320	13800	79974	1127037830	00	0.00	N	2	50
208	20240409	14180	14150	14360	14110	63277	898817580	00	0.00	N	2	110
209	20240408	14070	14600	14610	14070	186980	2667219350	00	0.00	N	5	-440
210	20240405	14510	14950	14960	14510	227992	3338211260	00	0.00	N	5	-680
211	20240404	15190	14640	15490	14630	389935	5914554160	00	0.00	N	2	620
212	20240403	14570	14960	14960	14360	301000	4388526040	00	0.00	N	5	-430
213	20240402	15000	15890	15900	14930	485991	7428838440	00	0.00	N	5	-610
214	20240401	15610	15590	15740	15470	278127	4341230330	00	0.00	N	2	200
215	20240329	15410	14850	15840	14620	1101635	17048553670	00	0.00	N	2	590
216	20240328	14820	14710	14900	14640	146234	2162797440	00	0.00	N	2	190
217	20240327	14630	14820	14840	14500	143412	2094076920	00	0.00	N	5	-180
218	20240326	14810	14620	14940	14620	157111	2325996370	00	0.00	N	2	200
219	20240325	14610	14710	14780	14570	111434	1632681790	00	0.00	N	5	-110
220	20240322	14720	15000	15120	14650	221228	3270999290	00	0.00	N	5	-280
221	20240321	15000	15100	15190	14840	146467	2196300290	00	0.00	N	3	0
222	20240320	15000	14870	15140	14800	219250	3282226080	00	0.00	N	2	200
223	20240319	14800	15070	15070	14720	117181	1738911640	00	0.00	N	5	-220
224	20240318	15020	14870	15200	14750	202349	3018696920	00	0.00	N	2	120
225	20240315	14900	14990	14990	14670	167970	2486917330	00	0.00	N	5	-90
226	20240314	14990	15300	15340	14720	231200	3446255200	00	0.00	N	5	-310
227	20240313	15300	15020	15380	14890	323802	4910619420	00	0.00	N	2	360
228	20240312	14940	15190	15190	14840	233977	3496208350	00	0.00	N	5	-190
229	20240311	15130	15150	15250	14940	168356	2533779010	00	0.00	N	5	-40
230	20240308	15170	15420	15580	15090	289566	4425777210	00	0.00	N	5	-230
231	20240307	15400	16040	16160	15370	306849	4781272020	00	0.00	N	5	-500
232	20240306	15900	15950	16040	15690	200081	3172429340	00	0.00	N	5	-80
233	20240305	15980	16470	16630	15900	328090	5307955490	00	0.00	N	5	-500
234	20240304	16480	16280	16800	16110	561907	9263056110	00	0.00	N	2	810
235	20240229	15670	16060	16150	15620	296448	4673270770	00	0.00	N	5	-390
236	20240228	16060	16250	16290	16000	264678	4262312870	00	0.00	N	5	-90
237	20240227	16150	16560	16620	16020	324197	5245439840	00	0.00	N	5	-300
238	20240226	16450	16820	17040	16300	284368	4717059180	00	0.00	N	5	-260
239	20240223	16710	17140	17220	16690	290283	4890079400	00	0.00	N	5	-350
240	20240222	17060	16700	17150	16400	399298	6729396630	00	0.00	N	2	570
241	20240221	16490	16850	17050	16420	362233	6035934900	00	0.00	N	5	-490
242	20240220	16980	17200	17390	16940	278524	4755905110	00	0.00	N	5	-210
243	20240219	17190	16900	17460	16700	497795	8476749950	00	0.00	N	5	-40
244	20240216	17230	18250	18260	17230	737849	12967413990	00	0.00	N	5	-990
245	20240215	18220	18840	19070	18000	1908035	35366747980	00	0.00	N	2	410
246	20240214	17810	17390	17900	17150	597890	10522576400	00	0.00	N	5	-60
247	20240213	17870	17460	17930	17190	987208	17396702990	00	0.00	N	2	570
248	20240208	17300	16700	17420	16640	903276	15487173440	00	0.00	N	2	380
249	20240207	16920	16480	17300	16270	1219997	20508541120	00	0.00	N	2	320
250	20240206	16600	17100	17190	16200	1088970	18141983690	00	0.00	N	5	-700
251	20240205	17300	17930	18180	16800	1902589	32997093670	00	0.00	N	5	-720
252	20240202	18020	18370	19400	17880	2767238	51262644850	00	0.00	N	5	-450
253	20240201	18470	18700	18860	17280	3907525	70327135950	00	0.00	N	5	-700
254	20240131	19170	21700	23150	19050	19043740	411554738700	00	0.00	N	5	-780
255	20240130	19950	20750	21200	18910	4478281	89307843350	00	0.00	N	5	-950
256	20240129	20900	21650	23500	20100	12568783	274694897600	00	0.00	N	2	50
257	20240126	20850	16900	21300	16630	14313403	282849977520	00	0.00	N	2	4460
258	20240125	16390	16130	16700	15700	656853	10748420160	00	0.00	N	2	240
259	20240124	16150	16190	16290	15260	568754	9029633540	00	0.00	N	2	220
260	20240123	15930	17050	17090	15600	1447852	23754105810	00	0.00	N	5	-90
261	20240122	16020	15450	16040	15100	773525	12091141600	00	0.00	N	2	950
262	20240119	15070	15050	15490	14870	444401	6768593750	00	0.00	N	2	220
263	20240118	14850	14260	15110	14260	263904	3916780700	00	0.00	N	2	540
264	20240117	14310	14850	14850	14190	157553	2269624270	00	0.00	N	5	-480
265	20240116	14790	14800	15190	14660	221669	3315954780	00	0.00	N	2	90
266	20240115	14700	14760	14830	14410	77079	1123850820	00	0.00	N	2	80
267	20240112	14620	15000	15000	14560	142816	2095687230	00	0.00	N	5	-360
268	20240111	14980	15160	15160	14860	137012	2050903940	00	0.00	N	2	20
269	20240110	14960	15180	15250	14910	205663	3094275050	00	0.00	N	2	70
270	20240109	14890	15000	15000	14720	150508	2237772420	00	0.00	N	2	60
271	20240108	14830	14650	14840	14350	162700	2372530920	00	0.00	N	2	180
272	20240105	14650	15000	15000	14430	197617	2898291750	00	0.00	N	5	-350
273	20240104	15000	14950	15000	14620	286466	4247815870	00	0.00	N	2	80
274	20240103	14920	14600	15000	14500	348339	5172398200	00	0.00	N	2	320
275	20240102	14600	14230	14710	14150	274893	3994940440	00	0.00	N	2	500
276	20231228	14100	14380	14500	13960	203325	2892594910	00	0.00	N	5	-200
277	20231227	14300	13710	14350	13710	245040	3448410490	02	0.00	N	2	570
278	20231226	13730	13940	13940	13620	80751	1111634640	00	0.00	N	5	-80
279	20231222	13810	13400	13840	13380	174710	2398350510	00	0.00	N	2	410
280	20231221	13400	13320	13470	13200	87966	1170256090	00	0.00	N	5	-80
281	20231220	13480	13500	13620	13400	72434	977577620	00	0.00	N	2	120
282	20231219	13360	13610	13640	13360	72962	981949090	00	0.00	N	5	-240
283	20231218	13600	13950	13950	13600	89662	1229665400	00	0.00	N	5	-200
284	20231215	13800	13790	14140	13590	197374	2726840090	00	0.00	N	2	180
285	20231214	13620	14150	14150	13570	279846	3868533460	00	0.00	N	5	-280
286	20231213	13900	13470	14000	13080	158077	2146485800	00	0.00	N	2	680
287	20231212	13220	12920	13470	12920	149204	1981913560	00	0.00	N	2	250
288	20231211	12970	12760	13100	12740	60692	788492500	00	0.00	N	2	130
289	20231208	12840	12700	12910	12700	35735	457741200	00	0.00	N	2	120
290	20231207	12720	12900	12960	12670	33780	431805780	00	0.00	N	5	-170
291	20231206	12890	12610	12910	12540	51693	658845280	00	0.00	N	2	290
292	20231205	12600	13020	13120	12470	94320	1205042870	00	0.00	N	5	-420
293	20231204	13020	13000	13400	12930	124277	1636846040	00	0.00	N	2	170
294	20231201	12850	12960	12990	12720	52473	673478110	00	0.00	N	5	-140
295	20231130	12990	13060	13100	12880	61584	798399360	00	0.00	N	5	-80
296	20231129	13070	13100	13230	12990	65545	858053380	00	0.00	N	5	-10
297	20231128	13080	13220	13340	13050	59572	781655120	00	0.00	N	5	-140
298	20231127	13220	13090	13260	12900	66184	866835500	00	0.00	N	2	130
299	20231124	13090	13160	13180	13010	43646	571101070	00	0.00	N	2	20
300	20231123	13070	13550	13570	13070	76118	1007490790	00	0.00	N	5	-350
301	20231122	13420	13450	13450	13230	55649	742699090	00	0.00	N	5	-100
302	20231121	13520	13540	13660	13360	68620	929139070	00	0.00	N	2	110
303	20231120	13410	13250	13510	13110	68040	910672310	00	0.00	N	2	210
304	20231117	13200	13540	13540	13050	75815	1007665110	00	0.00	N	5	-120
305	20231116	13320	13390	13450	13270	54896	733378670	00	0.00	N	5	-70
306	20231115	13390	13410	13430	13230	94639	1262177440	00	0.00	N	2	50
307	20231114	13340	13000	13350	12950	97332	1283352020	00	0.00	N	2	340
308	20231113	13000	13050	13240	13000	105590	1382205750	00	0.00	N	5	-100
309	20231110	13100	12900	13100	12740	67264	868984150	00	0.00	N	5	-20
310	20231109	13120	13080	13350	12910	152403	1999458950	00	0.00	N	2	150
311	20231108	12970	12700	13080	12650	144743	1869282040	00	0.00	N	2	370
312	20231107	12600	12510	12800	12270	111244	1396964330	00	0.00	N	2	30
313	20231106	12570	12300	12670	12300	117146	1457187560	00	0.00	N	2	400
314	20231103	12170	11720	12210	11550	90384	1079314040	00	0.00	N	2	450
315	20231102	11720	11210	11800	11210	93720	1087436510	00	0.00	N	2	530
316	20231101	11190	10840	11330	10840	100014	1109330780	00	0.00	N	2	510
317	20231031	10680	11110	11170	10560	88178	948793030	00	0.00	N	5	-430
318	20231030	11110	10440	11480	10440	207898	2301866660	00	0.00	N	2	540
319	20231027	10570	10500	10830	10330	92871	980790530	00	0.00	N	2	50
320	20231026	10520	10880	11080	10400	79259	844740120	00	0.00	N	5	-600
321	20231025	11120	11430	11500	11080	35294	396573640	00	0.00	N	5	-240
322	20231024	11360	11000	11380	10620	68740	758600650	00	0.00	N	2	360
323	20231023	11000	11150	11370	10840	71501	789861420	00	0.00	N	5	-210
324	20231020	11210	11200	11470	10900	113178	1254620220	00	0.00	N	5	-270
325	20231019	11480	11900	11900	11450	77299	893375790	00	0.00	N	5	-550
326	20231018	12030	12180	12280	11930	40741	491914360	00	0.00	N	5	-150
327	20231017	12180	12000	12360	12000	52805	645583380	00	0.00	N	2	280
328	20231016	11900	12090	12130	11740	46158	547126780	00	0.00	N	5	-260
329	20231013	12160	12180	12240	11930	48608	586900670	00	0.00	N	5	-60
330	20231012	12220	12090	12360	12000	42523	518489350	00	0.00	N	2	280
331	20231011	11940	11520	12080	11520	41211	490745830	00	0.00	N	2	440
332	20231010	11500	11710	12090	11360	88116	1031114460	00	0.00	N	5	-200
333	20231006	11700	11100	11960	11100	85197	992952240	00	0.00	N	2	480
334	20231005	11220	11680	11740	11160	75161	856305830	00	0.00	N	5	-410
335	20231004	11630	12000	12000	11340	88389	1025649660	00	0.00	N	5	-450
336	20230927	12080	11590	12100	11590	71160	840786800	00	0.00	N	2	480
337	20230926	11600	11910	12150	11600	84181	988066100	00	0.00	N	5	-350
338	20230925	11950	12000	12480	11950	69721	842922980	00	0.00	N	5	-230
339	20230922	12180	12270	12470	12050	117247	1434331200	00	0.00	N	5	-320
340	20230921	12500	12980	13170	12500	80358	1024384710	00	0.00	N	5	-480
341	20230920	12980	13060	13190	12960	46659	607346540	00	0.00	N	5	-170
342	20230919	13150	13180	13250	13080	44408	582952250	00	0.00	N	5	-30
343	20230918	13180	13600	13600	13100	54578	724893820	00	0.00	N	5	-370
344	20230915	13550	13700	13700	13430	53642	724492270	00	0.00	N	2	40
345	20230914	13510	13100	13540	13100	75384	1010062770	00	0.00	N	2	420
346	20230913	13090	13430	13610	13060	74825	992727880	00	0.00	N	5	-190
347	20230912	13280	13600	13860	13280	91273	1238458520	00	0.00	N	5	-180
348	20230911	13460	13670	13670	13430	72731	981608910	00	0.00	N	5	-210
349	20230908	13670	13660	13880	13450	59683	809220530	00	0.00	N	2	20
350	20230907	13650	13620	13910	13470	88452	1211317420	00	0.00	N	5	-40
351	20230906	13690	13980	13990	13610	103523	1424825540	00	0.00	N	5	-320
352	20230905	14010	14400	14740	13970	366335	5238969960	00	0.00	N	2	110
353	20230904	13900	13860	14090	13800	148536	2070494890	00	0.00	N	2	190
354	20230901	13710	13600	13890	13570	91414	1255896530	00	0.00	N	2	110
355	20230831	13600	13650	13850	13470	76033	1033743990	00	0.00	N	5	-20
356	20230830	13620	13290	13750	13290	201789	2742042740	00	0.00	N	2	450
357	20230829	13170	13080	13280	13000	58407	768892740	00	0.00	N	2	140
358	20230828	13030	12840	13090	12820	45545	590953410	00	0.00	N	2	220
359	20230825	12810	13030	13120	12810	65706	846259950	00	0.00	N	5	-330
360	20230824	13140	12850	13180	12850	82560	1081130200	00	0.00	N	2	300
361	20230823	12840	12600	13070	12600	91584	1178924690	00	0.00	N	2	170
362	20230822	12670	12780	12830	12570	71962	910748970	00	0.00	N	5	-140
363	20230821	12810	12900	12930	12750	77172	989416240	00	0.00	N	2	20
364	20230818	12790	12730	12850	12510	103040	1307567240	00	0.00	N	5	-100
365	20230817	12890	12940	13340	12630	147519	1888230340	00	0.00	N	5	-150
366	20230816	13040	13770	13800	12980	206458	2744842260	00	0.00	N	5	-910
367	20230814	13950	14020	14130	13900	76351	1064821920	00	0.00	N	5	-170
368	20230811	14120	14070	14380	13970	80385	1140587700	00	0.00	N	2	160
369	20230810	13960	14180	14180	13940	73299	1025232550	00	0.00	N	5	-140
370	20230809	14100	14080	14140	13960	62030	870675990	00	0.00	N	2	20
371	20230808	14080	13950	14450	13750	150414	2114021270	00	0.00	N	2	130
372	20230807	13950	14180	14250	13800	110563	1550313290	00	0.00	N	5	-290
373	20230804	14240	14460	14560	14100	113843	1626186830	00	0.00	N	5	-200
374	20230803	14440	14780	14780	14150	187979	2705065550	00	0.00	N	5	-460
375	20230802	14900	15120	15670	14810	421215	6443124430	00	0.00	N	5	-200
376	20230801	15100	15060	15470	14890	240585	3646452560	00	0.00	N	2	100
377	20230731	15000	15050	15230	14790	216048	3247173950	00	0.00	N	2	20
378	20230728	14980	14730	15060	14590	257050	3821965310	00	0.00	N	2	130
379	20230727	14850	14680	14970	14260	403137	5890198340	00	0.00	N	2	170
380	20230726	14680	13380	15730	13070	2774932	40865980720	00	0.00	N	2	1290
381	20230725	13390	14050	14170	13370	242042	3288451540	00	0.00	N	5	-660
382	20230724	14050	14530	14530	14050	174680	2474668090	00	0.00	N	5	-510
383	20230721	14560	14700	14700	14510	105468	1535182250	00	0.00	N	5	-330
384	20230720	14890	14720	14950	14710	96337	1428329480	00	0.00	N	2	180
385	20230719	14710	15010	15150	14700	132057	1951354130	00	0.00	N	5	-290
386	20230718	15000	15270	15310	14920	116889	1754983030	00	0.00	N	5	-210
387	20230717	15210	14970	15400	14970	163537	2494306610	00	0.00	N	2	240
388	20230714	14970	15130	15180	14920	103311	1551229090	00	0.00	N	5	-80
389	20230713	15050	14620	15220	14620	206990	3110753600	00	0.00	N	2	440
390	20230712	14610	14690	14760	14550	87655	1280638610	00	0.00	N	2	10
391	20230711	14600	14400	14640	14400	83804	1218777040	00	0.00	N	2	150
392	20230710	14450	14410	14560	14210	120003	1724761280	00	0.00	N	2	40
393	20230707	14410	14740	14830	14330	182600	2639188330	00	0.00	N	5	-420
394	20230706	14830	15290	15290	14650	194303	2901573800	00	0.00	N	5	-470
395	20230705	15300	15650	15760	15220	159416	2465404260	00	0.00	N	5	-160
396	20230704	15460	15370	15540	15240	167304	2584461220	00	0.00	N	2	230
397	20230703	15230	14900	15290	14900	106142	1612546500	00	0.00	N	2	330
398	20230630	14900	14800	14950	14650	70686	1048015990	00	0.00	N	2	80
399	20230629	14820	15220	15220	14810	161902	2416385020	00	0.00	N	5	-400
400	20230628	15220	15260	15420	14940	139730	2124494600	00	0.00	N	5	-30
401	20230627	15250	15220	15390	15060	89274	1356145980	00	0.00	N	5	-10
402	20230626	15260	14820	15260	14590	146311	2198304820	00	0.00	N	2	440
403	20230623	14820	15030	15100	14780	140576	2095408560	00	0.00	N	5	-170
404	20230622	14990	15200	15430	14990	216401	3275002870	00	0.00	N	5	-430
405	20230621	15420	15690	15820	15260	146332	2261821180	00	0.00	N	5	-270
406	20230620	15690	15900	15900	15590	98996	1551407910	00	0.00	N	5	-210
407	20230619	15900	15880	16050	15720	145276	2306231210	00	0.00	N	2	180
408	20230616	15720	15610	16100	15550	138470	2191366020	00	0.00	N	2	150
409	20230615	15570	16040	16200	15490	293628	4612090560	00	0.00	N	5	-470
410	20230614	16040	16120	16360	15800	259151	4147517720	00	0.00	N	2	40
411	20230613	16000	15950	16180	15950	183722	2949057410	00	0.00	N	2	70
412	20230612	15930	16390	16390	15830	276322	4417055030	00	0.00	N	5	-350
413	20230609	16280	16350	16510	16190	250792	4089546910	00	0.00	N	5	-10
414	20230608	16290	16110	16410	16030	201295	3267036930	00	0.00	N	2	130
415	20230607	16160	16670	17060	16070	751691	12448303330	00	0.00	N	5	-350
416	20230605	16510	16510	16590	16250	196087	3227252610	00	0.00	N	2	170
417	20230602	16340	16810	17220	16320	659247	11044736010	00	0.00	N	5	-260
418	20230601	16600	16880	16880	16360	282616	4676308110	00	0.00	N	5	-200
419	20230531	16800	16790	16940	16550	290537	4870832310	00	0.00	N	2	10
420	20230530	16790	15950	16810	15720	479555	7945129420	00	0.00	N	2	870
421	20230526	15920	16210	16350	15820	238797	3836480270	00	0.00	N	5	-270
422	20230525	16190	16250	16340	16090	150796	2444357250	00	0.00	N	5	-20
423	20230524	16210	16080	16370	15910	164942	2665575310	00	0.00	N	2	20
424	20230523	16190	16280	16280	15870	273444	4387375120	00	0.00	N	5	-50
425	20230522	16240	16450	16560	16190	236442	3853419460	00	0.00	N	5	-130
426	20230519	16370	16530	16780	16240	455374	7520644790	00	0.00	N	5	-60
427	20230518	16430	15960	17100	15960	1639032	27421410510	00	0.00	N	2	730
428	20230517	15700	15590	15900	15310	173426	2728900330	00	0.00	N	2	100
429	20230516	15600	15100	16000	15000	403222	6299782510	00	0.00	N	2	530
430	20230515	15070	15200	15280	14780	116439	1744248170	00	0.00	N	5	-110
431	20230512	15180	15020	15310	14930	111861	1696806880	00	0.00	N	2	160
432	20230511	15020	15040	15260	15020	93457	1411599930	00	0.00	N	5	-20
433	20230510	15040	15200	15480	15010	121797	1850760630	00	0.00	N	5	-270
434	20230509	15310	15820	15890	15220	187251	2877516660	00	0.00	N	5	-500
435	20230508	15810	15860	16120	15460	256323	4069846730	00	0.00	N	2	60
436	20230504	15750	15400	15810	15190	196147	3033904860	00	0.00	N	2	90
437	20230503	15660	15220	15800	15160	560834	8739938500	00	0.00	N	2	480
438	20230502	15180	14820	15180	14640	209766	3140425370	00	0.00	N	2	430
439	20230428	14750	15100	15250	14490	268654	3984480320	00	0.00	N	5	-150
440	20230427	14900	14280	14900	14170	292118	4276310470	00	0.00	N	2	650
441	20230426	14250	14350	14810	14200	251272	3631822600	00	0.00	N	5	-270
442	20230425	14520	15060	15110	14160	379582	5510408610	00	0.00	N	5	-530
443	20230424	15050	14960	15070	14550	255851	3784099850	00	0.00	N	2	30
444	20230421	15020	15110	15410	14880	263857	3986541570	00	0.00	N	2	30
445	20230420	14990	15740	15750	14950	568098	8647142790	00	0.00	N	5	-730
446	20230419	15720	16130	16160	15650	514572	8143094910	00	0.00	N	5	-330
447	20230418	16050	16500	16500	15980	349085	5623413040	00	0.00	N	5	-450
448	20230417	16500	16760	16780	16290	218932	3606949630	00	0.00	N	5	-280
449	20230414	16780	17190	17190	16770	243453	4110091280	00	0.00	N	5	-270
450	20230413	17050	16670	17120	16500	237988	3999962590	00	0.00	N	2	200
451	20230412	16850	17050	17200	16780	339453	5741419190	00	0.00	N	5	-230
452	20230411	17080	16730	17080	16300	326882	5462181530	00	0.00	N	2	340
453	20230410	16740	17440	17450	16630	571392	9667443760	00	0.00	N	5	-630
454	20230407	17370	17500	18370	17320	1825311	32642566060	00	0.00	N	2	220
455	20230406	17150	17450	17450	17040	462659	7933559080	00	0.00	N	5	-300
456	20230405	17450	17400	17890	17400	432684	7624391760	00	0.00	N	2	240
457	20230404	17210	17330	17650	17210	313656	5461035200	00	0.00	N	5	-110
458	20230403	17320	17370	17460	16900	352287	6072099740	00	0.00	N	2	120
459	20230331	17200	18070	18350	17000	1061663	18537348290	00	0.00	N	5	-1070
460	20230330	18270	18880	19000	18260	714444	13256239190	00	0.00	N	5	-370
461	20230329	18640	18680	18700	18100	736804	13563322320	00	0.00	N	5	-220
462	20230328	18860	17440	18920	17360	2485739	46158237260	00	0.00	N	2	1450
463	20230327	17410	17980	18010	17330	386620	6776777610	00	0.00	N	5	-440
464	20230324	17850	17110	17950	16850	774799	13629236840	00	0.00	N	2	840
465	20230323	17010	16810	17280	16760	427011	7285143580	00	0.00	N	5	-50
466	20230322	17060	17030	17200	16790	334026	5665881280	00	0.00	N	2	270
467	20230321	16790	17080	17330	16640	464317	7859364630	00	0.00	N	5	-280
468	20230320	17070	17000	17500	16940	485589	8367113340	00	0.00	N	2	240
469	20230317	16830	16430	17220	16370	507450	8547020720	00	0.00	N	2	560
470	20230316	16270	15900	16390	15440	416736	6669484070	00	0.00	N	2	370
471	20230315	15900	15900	16210	15620	394497	6288341440	00	0.00	N	2	430
472	20230314	15470	16360	16370	15470	591940	9281438110	00	0.00	N	5	-970
473	20230313	16440	16380	16550	15980	487470	7945931410	00	0.00	N	5	-180
474	20230310	16620	16820	16990	16210	627176	10409895450	00	0.00	N	5	-540
475	20230309	17160	17740	18100	17100	526024	9207361930	00	0.00	N	5	-640
476	20230308	17800	17570	18130	17550	533056	9467281720	00	0.00	N	5	-150
477	20230307	17950	19060	19060	17950	1059183	19437869100	00	0.00	N	5	-1300
478	20230306	19250	18990	19650	18700	1728130	33252828950	00	0.00	N	2	420
479	20230303	18830	18090	19800	18000	4095567	78105866920	00	0.00	N	2	1060
480	20230302	17770	18450	18970	17730	1197385	22027835340	00	0.00	N	5	-420
481	20230228	18190	18190	19200	17970	1804194	33560875580	00	0.00	N	2	110
482	20230227	18080	18700	18810	17810	907521	16512557900	00	0.00	N	5	-290
483	20230224	18370	18090	18510	17750	1758732	32082746590	00	0.00	N	2	640
484	20230223	17730	17140	17900	16600	818008	14249575920	00	0.00	N	2	750
485	20230222	16980	16950	17380	16850	281765	4820713170	00	0.00	N	5	-260
486	20230221	17240	17400	17680	17160	337677	5859223350	00	0.00	N	5	-200
487	20230220	17440	16990	17520	16650	473798	8130884100	00	0.00	N	2	450
488	20230217	16990	17620	17660	16850	960577	16497100340	00	0.00	N	5	-1100
489	20230216	18090	17050	18220	16900	1364257	24260028530	00	0.00	N	2	1380
490	20230215	16710	17270	17460	16600	475670	8050554800	00	0.00	N	5	-550
491	20230214	17260	17500	17610	17170	313728	5447555640	00	0.00	N	5	-230
492	20230213	17490	17140	17550	16950	413761	7158551370	00	0.00	N	2	350
493	20230210	17140	17690	17730	17090	768817	13340987050	00	0.00	N	5	-680
494	20230209	17820	17950	18090	17570	641544	11431062330	00	0.00	N	5	-390
495	20230208	18210	18150	18690	17910	1121116	20466803070	00	0.00	N	2	370
496	20230207	17840	18000	18730	17520	1770201	32070426760	00	0.00	N	5	-160
497	20230206	18000	18400	18820	17840	1514938	27693381770	00	0.00	N	5	-630
498	20230203	18630	17550	19940	17160	9130847	171096044430	00	0.00	N	2	1450
499	20230202	17180	16590	17990	16320	5712135	98251829900	00	0.00	N	2	1580
500	20230201	15600	15390	15830	15260	644080	10015386210	00	0.00	N	2	270
501	20230131	15330	15090	15430	15020	365216	5573939050	00	0.00	N	2	80
502	20230130	15250	15640	15750	15210	533526	8187926150	00	0.00	N	5	-360
503	20230127	15610	15720	15840	15590	430810	6758033650	00	0.00	N	5	-30
504	20230126	15640	16540	16700	15550	929003	14946074740	00	0.00	N	5	-760
505	20230125	16400	15770	16400	15430	887379	14189016710	00	0.00	N	2	750
506	20230120	15650	15300	15750	15300	367335	5718614700	00	0.00	N	2	250
507	20230119	15400	15600	15700	15150	708732	10888351700	00	0.00	N	5	-550
508	20230118	15950	16750	16750	15800	1128365	18313579550	00	0.00	N	5	-450
509	20230117	16400	15700	16550	15350	1264699	20372685000	00	0.00	N	2	800
510	20230116	15600	15200	16000	15150	863387	13579092000	00	0.00	N	2	400
511	20230113	15200	15500	15500	14900	556046	8406040950	00	0.00	N	5	-250
512	20230112	15450	15600	15600	15150	476382	7324273900	00	0.00	N	2	100
513	20230111	15350	14900	15550	14900	782839	11996657350	00	0.00	N	2	550
514	20230110	14800	15300	15600	14800	916128	13857123000	00	0.00	N	5	-250
515	20230109	15050	15150	15300	14800	765023	11516748150	00	0.00	N	2	100
516	20230106	14950	14900	15400	14600	818850	12327130100	00	0.00	N	2	50
517	20230105	14900	16050	16150	14850	1145341	17433720650	00	0.00	N	5	-1150
518	20230104	16050	15550	16400	15450	1153080	18497346200	00	0.00	N	2	350
519	20230103	15700	15000	15800	14800	1175133	18006571250	00	0.00	N	2	700
520	20230102	15000	17550	17950	15000	2182435	34932839350	00	0.00	N	5	-2200
521	20221229	17200	17450	17700	16900	1017621	17637369650	00	0.00	N	5	-300
522	20221228	17500	18250	18500	17200	1537079	27297605100	02	0.00	N	5	-400
523	20221227	17900	18200	18300	17700	1498172	26957586050	00	0.00	N	5	-250
524	20221226	18150	15450	19200	15400	6671568	119457021050	00	0.00	N	2	2950
525	20221223	15200	14600	15400	14400	492306	7356292200	00	0.00	N	2	150
526	20221222	15050	15150	15400	14950	357837	5425075200	00	0.00	N	2	100
527	20221221	14950	15200	15250	14800	475142	7128848700	00	0.00	N	3	0
528	20221220	14950	16350	16450	14950	1073798	16620356650	00	0.00	N	5	-1550
529	20221219	16500	16050	16750	15800	518128	8492697750	00	0.00	N	2	350
530	20221216	16150	16300	16600	15950	736866	12006437400	00	0.00	N	5	-250
531	20221215	16400	15750	16700	15550	1022835	16713653500	00	0.00	N	2	650
532	20221214	15750	15100	15900	15000	1046162	16317579450	00	0.00	N	2	850
533	20221213	14900	15050	15300	14750	433674	6491451750	00	0.00	N	5	-100
534	20221212	15000	14600	15250	14350	660610	9826918700	00	0.00	N	2	100
535	20221209	14900	15500	15550	14850	677745	10202014700	00	0.00	N	5	-400
536	20221208	15300	15450	15600	15050	521242	7965847900	00	0.00	N	5	-150
537	20221207	15450	15550	15850	15100	887864	13747328850	00	0.00	N	5	-300
538	20221206	15750	16150	16550	15700	924561	14821763650	00	0.00	N	5	-600
539	20221205	16350	17250	17550	16200	1937565	32374381300	00	0.00	N	5	-1200
540	20221202	17550	17200	18550	17150	2441717	43614863850	00	0.00	N	2	450
541	20221201	17100	16200	17600	16000	2035125	34417845950	00	0.00	N	2	1200
542	20221130	15900	16000	16250	15200	1928889	30196427650	00	0.00	N	5	-600
543	20221129	16500	16100	16850	15750	1893759	30962073600	00	0.00	N	2	400
544	20221128	16100	16150	16650	15950	1413765	23011249700	00	0.00	N	5	-200
545	20221125	16300	14300	16600	14200	6035120	95744359350	00	0.00	N	2	1950
546	20221124	14350	13550	14450	13250	1331660	18666840400	00	0.00	N	2	750
547	20221123	13600	13750	13750	13350	329959	4469466700	00	0.00	N	5	-50
548	20221122	13650	13550	13750	13200	600103	8110805350	00	0.00	N	2	200
549	20221121	13450	12750	13650	12700	1161122	15582752850	00	0.00	N	2	800
550	20221118	12650	12950	13250	12600	431477	5595484900	00	0.00	N	5	-350
551	20221117	13000	12700	13450	12550	998924	13085903650	00	0.00	N	2	200
552	20221116	12800	12750	12900	12400	323400	4088024750	00	0.00	N	2	100
553	20221115	12700	12500	12750	12350	357029	4490898750	00	0.00	N	2	250
554	20221114	12450	12100	12700	11900	471812	5843434450	00	0.00	N	2	350
555	20221111	12100	12250	12400	11950	508247	6189276850	00	0.00	N	2	350
556	20221110	11750	11750	11900	11650	207088	2431711300	00	0.00	N	5	-200
557	20221109	11950	12200	12250	11850	226949	2730364150	00	0.00	N	5	-200
558	20221108	12150	11700	12200	11650	432887	5212017450	00	0.00	N	2	450
559	20221107	11700	11950	12000	11500	300852	3513450400	00	0.00	N	5	-300
560	20221104	12000	11850	12100	11650	209174	2495660000	00	0.00	N	2	150
561	20221103	11850	11300	11950	11300	176283	2053511700	00	0.00	N	2	250
562	20221102	11600	11750	11800	11550	141741	1652875050	00	0.00	N	5	-300
563	20221101	11900	11500	11900	11350	189659	2195351050	00	0.00	N	2	500
564	20221031	11400	11600	11800	11350	183285	2124320300	00	0.00	N	2	50
565	20221028	11350	11700	11850	11300	217280	2514363100	00	0.00	N	5	-450
566	20221027	11800	11800	11850	11550	215629	2521980900	00	0.00	N	2	150
567	20221026	11650	12250	12300	11650	370829	4388336150	00	0.00	N	5	-550
568	20221025	12200	11900	12350	11750	388874	4719464000	00	0.00	N	2	400
569	20221024	11800	11950	12050	11700	264175	3130003800	00	0.00	N	2	150
570	20221021	11650	12000	12250	11600	291388	3461271450	00	0.00	N	5	-400
571	20221020	12050	11950	12350	11850	308111	3725181750	00	0.00	N	2	150
572	20221019	11900	12500	12500	11900	422573	5167701300	00	0.00	N	5	-550
573	20221018	12450	12350	12450	11900	710151	8665777750	00	0.00	N	2	450
574	20221017	12000	11400	12050	11400	388831	4619658150	00	0.00	N	2	350
575	20221014	11650	11250	11850	11200	617016	7126437550	00	0.00	N	2	800
576	20221013	10850	11750	11800	10850	578231	6540524550	00	0.00	N	5	-700
577	20221012	11550	11300	11600	11150	309843	3524427300	00	0.00	N	2	250
578	20221011	11300	11050	11450	10850	335014	3735178050	00	0.00	N	5	-150
579	20221007	11450	11450	11750	11400	284243	3284604850	00	0.00	N	5	-200
580	20221006	11650	11100	11650	11050	573196	6561597250	00	0.00	N	2	800
581	20221005	10850	11250	11350	10600	660489	7245366750	00	0.00	N	5	-50
582	20221004	10900	10500	10900	10400	367263	3912021850	00	0.00	N	2	750
583	20220930	10150	10200	10400	9880	492460	4983704430	00	0.00	N	5	-50
584	20220929	10200	10950	11100	10200	570577	6096827700	00	0.00	N	5	-450
585	20220928	10650	11650	11650	10400	859808	9300138400	00	0.00	N	5	-950
586	20220927	11600	11950	12000	11200	648013	7472762800	00	0.00	N	5	-150
587	20220926	11750	11800	12250	11600	606256	7215963050	00	0.00	N	5	-300
588	20220923	12050	12450	12650	11800	611572	7465847750	00	0.00	N	5	-400
589	20220922	12450	12750	12900	12350	465708	5844733400	00	0.00	N	5	-550
590	20220921	13000	12500	13150	12400	354912	4532830250	00	0.00	N	2	250
591	20220920	12750	12950	13200	12600	525417	6751321550	00	0.00	N	2	300
592	20220919	12450	13350	13600	12350	878635	11415139400	00	0.00	N	5	-650
593	20220916	13100	12900	13350	12650	689892	9017667950	00	0.00	N	2	100
594	20220915	13000	12500	13250	12400	935841	12083433500	00	0.00	N	2	700
595	20220914	12300	12350	12550	12000	715509	8807689350	00	0.00	N	5	-550
596	20220913	12850	11950	12950	11950	1115804	14098593200	00	0.00	N	2	1000
597	20220908	11850	12000	12400	11750	528367	6360999750	00	0.00	N	2	100
598	20220907	11750	12000	12200	11600	562253	6693319200	00	0.00	N	5	-300
599	20220906	12050	11000	12150	11000	1359640	16050339600	00	0.00	N	2	1050
600	20220905	11000	10950	11200	10800	313677	3446770550	00	0.00	N	3	0
601	20220902	11000	10900	11100	10700	340910	3732339850	00	0.00	N	2	200
602	20220901	10800	11200	11350	10750	560202	6171193700	00	0.00	N	5	-400
603	20220831	11200	11150	11300	10850	543973	6026487950	00	0.00	N	2	250
604	20220830	10950	10350	11000	10350	697575	7567572450	00	0.00	N	2	750
605	20220829	10200	10100	10400	10000	223904	2275227450	00	0.00	N	5	-350
606	20220826	10550	10450	10600	10300	279650	2927529800	00	0.00	N	2	200
607	20220825	10350	10150	10400	9990	206727	2104958760	00	0.00	N	2	350
608	20220824	10000	9740	10200	9740	233312	2334603380	00	0.00	N	2	250
609	20220823	9750	9610	9920	9510	165879	1613458110	00	0.00	N	2	120
610	20220822	9630	9980	9980	9510	190599	1852726680	00	0.00	N	5	-470
611	20220819	10100	10350	10450	10100	109108	1120347150	00	0.00	N	5	-250
612	20220818	10350	10300	10400	10000	117206	1195781950	00	0.00	N	3	0
613	20220817	10350	10600	10650	10250	98949	1027319550	00	0.00	N	5	-200
614	20220816	10550	10300	10700	10200	269035	2827777900	00	0.00	N	2	350
615	20220812	10200	10100	10250	10050	97573	990732350	00	0.00	N	2	100
616	20220811	10100	10150	10300	10000	103253	1045434700	00	0.00	N	2	100
617	20220810	10000	10250	10400	10000	282821	2846546050	00	0.00	N	5	-400
618	20220809	10400	10450	10550	10300	114751	1192475350	00	0.00	N	5	-200
619	20220808	10600	10200	11200	10050	930362	9886834350	00	0.00	N	2	400
620	20220805	10200	10250	10300	10000	119012	1202620300	00	0.00	N	3	0
621	20220804	10200	10400	10400	10150	92055	942460550	00	0.00	N	5	-100
622	20220803	10300	10400	10500	10150	118456	1219833300	00	0.00	N	3	0
623	20220802	10300	10150	10650	10000	512655	5333429400	00	0.00	N	2	300
624	20220801	10000	9970	10050	9910	81092	809927590	00	0.00	N	2	90
625	20220729	9910	9860	9990	9820	89592	887470290	00	0.00	N	2	110
626	20220728	9800	9710	10100	9690	265708	2640669650	00	0.00	N	2	210
627	20220727	9590	9560	9640	9490	37118	355198530	00	0.00	N	5	-10
628	20220726	9600	9600	9670	9480	47816	457758250	00	0.00	N	3	0
629	20220725	9600	9560	9860	9480	82991	803126270	00	0.00	N	5	-50
630	20220722	9650	9780	9820	9590	78120	755616390	00	0.00	N	5	-70
631	20220721	9720	9590	9750	9480	86468	835885300	00	0.00	N	2	220
632	20220720	9500	9630	9730	9490	75617	724218810	00	0.00	N	2	70
633	20220719	9430	9310	9510	9310	55385	521032590	00	0.00	N	2	30
634	20220718	9400	9180	9460	9180	80419	752905900	00	0.00	N	2	300
635	20220715	9100	9230	9340	8950	80417	731070920	00	0.00	N	5	-130
636	20220714	9230	9140	9300	9010	61114	561182390	00	0.00	N	2	20
637	20220713	9210	9170	9250	9050	52339	480123490	00	0.00	N	2	30
638	20220712	9180	9340	9400	8990	111798	1021931310	00	0.00	N	5	-270
639	20220711	9450	9540	9680	9380	63236	603353860	00	0.00	N	2	20
640	20220708	9430	9480	9660	9410	90207	857012340	00	0.00	N	3	0
641	20220707	9430	9150	9510	9150	106564	994818340	00	0.00	N	2	320
642	20220706	9110	9130	9430	8920	151859	1397453070	00	0.00	N	5	-20
643	20220705	9130	8910	9240	8880	89851	818788280	00	0.00	N	2	230
644	20220704	8900	9190	9240	8700	123669	1105024410	00	0.00	N	5	-280
645	20220701	9180	9410	9600	8940	182119	1667143710	00	0.00	N	5	-220
646	20220630	9400	10000	10000	9330	219542	2107533910	00	0.00	N	5	-650
647	20220629	10050	9730	10100	9710	99862	984328630	00	0.00	N	2	80
648	20220628	9970	9900	10100	9800	83390	829231780	00	0.00	N	3	0
649	20220627	9970	9740	10050	9520	131863	1296261260	00	0.00	N	2	380
650	20220624	9590	9150	9630	9150	137423	1303283280	00	0.00	N	2	380
651	20220623	9210	9900	9980	9210	302049	2869609060	00	0.00	N	5	-770
652	20220622	9980	10350	10500	9900	176792	1785370910	00	0.00	N	5	-370
653	20220621	10350	10050	10400	9950	161517	1645903160	00	0.00	N	2	300
654	20220620	10050	10900	10900	9990	297116	3043105430	00	0.00	N	5	-800
655	20220617	10850	10550	10850	10500	202179	2154340800	00	0.00	N	5	-100
656	20220616	10950	11600	11650	10950	191786	2164391250	00	0.00	N	5	-400
657	20220615	11350	11450	11550	10900	277034	3102208350	00	0.00	N	5	-150
658	20220614	11500	11150	11650	11100	307315	3481469650	00	0.00	N	5	-50
659	20220613	11550	12400	12550	11450	488235	5835344150	00	0.00	N	5	-900
660	20220610	12450	12100	12750	11950	503592	6289833200	00	0.00	N	2	300
661	20220609	12150	12450	12750	12050	768371	9547794600	00	0.00	N	2	150
662	20220608	12000	12050	12300	11950	164247	1985950050	00	0.00	N	5	-100
663	20220607	12100	12350	12350	12000	125607	1520466550	00	0.00	N	5	-250
664	20220603	12350	12250	12500	12150	249067	3067502100	00	0.00	N	2	150
665	20220602	12200	12300	12450	12100	162857	1996429100	00	0.00	N	5	-50
666	20220531	12250	12200	12350	11950	184397	2248204850	00	0.00	N	2	150
667	20220530	12100	11850	12200	11800	170857	2059201500	00	0.00	N	2	350
668	20220527	11750	11900	12050	11700	94550	1118674500	00	0.00	N	3	0
669	20220526	11750	12050	12150	11700	173166	2070122400	00	0.00	N	5	-150
670	20220525	11900	11800	12000	11350	165328	1949704650	00	0.00	N	2	100
671	20220524	11800	12050	12100	11550	187564	2222440100	00	0.00	N	5	-350
672	20220523	12150	12100	12400	12000	249516	3036557900	00	0.00	N	2	250
673	20220520	11900	11550	12500	11500	715590	8612173250	00	0.00	N	2	450
674	20220519	11450	11350	11600	11250	143896	1640031050	00	0.00	N	5	-300
675	20220518	11750	11850	12000	11550	103606	1217050050	00	0.00	N	3	0
676	20220517	11750	11550	11800	11300	135769	1574854200	00	0.00	N	2	250
677	20220516	11500	11400	11900	11200	323082	3735722650	00	0.00	N	2	100