KissMeData/047920/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241119	21950	23300	23350	21250	2536367	56690910650	00	0.00	N	5	-800
3	20241118	22750	17500	22750	17330	1717831	37892140520	00	0.00	N	1	5250
4	20241115	17500	17150	17580	16920	141661	2443084960	00	0.00	N	2	350
5	20241114	17150	17190	17620	17050	141370	2445959230	00	0.00	N	5	-40
6	20241113	17190	17460	17510	17070	134088	2307030290	00	0.00	N	5	-300
7	20241112	17490	17550	17800	17110	228912	4005213680	00	0.00	N	5	-160
8	20241111	17650	17870	17900	17300	231590	4069557590	00	0.00	N	5	-400
9	20241108	18050	18170	18440	17950	124467	2252387800	00	0.00	N	2	30
10	20241107	18020	18220	18310	17670	184752	3312284440	00	0.00	N	5	-200
11	20241106	18220	18860	19050	18190	186409	3442727220	00	0.00	N	5	-630
12	20241105	18850	19350	19530	18760	120303	2281399480	00	0.00	N	5	-630
13	20241104	19480	18910	19670	18650	126799	2458748090	00	0.00	N	2	570
14	20241101	18910	19530	19530	18900	121956	2315090470	00	0.00	N	5	-630
15	20241031	19540	19290	19590	19020	101179	1958082440	00	0.00	N	2	250
16	20241030	19290	19530	20000	19290	91556	1776853260	00	0.00	N	5	-320
17	20241029	19610	20250	20350	19380	145456	2867230170	00	0.00	N	5	-540
18	20241028	20150	19700	20600	19600	202211	4072011170	00	0.00	N	2	660
19	20241025	19490	19300	19550	18650	258170	4942499090	00	0.00	N	2	50
20	20241024	19440	20000	20200	19430	258167	5115216930	00	0.00	N	5	-860
21	20241023	20300	20700	21000	20000	178093	3626945000	00	0.00	N	5	-500
22	20241022	20800	21350	21500	20750	137241	2878913950	00	0.00	N	5	-750
23	20241021	21550	20900	21550	20300	204836	4318069500	00	0.00	N	2	600
24	20241018	20950	20700	21050	20350	174501	3605866450	00	0.00	N	2	100
25	20241017	20850	21300	21450	20850	125268	2634599750	00	0.00	N	5	-450
26	20241016	21300	21500	21550	20900	165133	3493219600	00	0.00	N	5	-250
27	20241015	21550	20550	21550	20500	267207	5649081150	00	0.00	N	2	1000
28	20241014	20550	21300	21450	19980	515561	10632893050	00	0.00	N	5	-1150
29	20241011	21700	21000	22500	20950	828113	17992479300	00	0.00	N	5	-2350
30	20241010	24050	24250	24550	23150	353126	8331002700	00	0.00	N	5	-200
31	20241008	24250	25000	25100	24150	273833	6738506600	00	0.00	N	5	-1100
32	20241007	25350	26550	26800	25300	240933	6250415900	00	0.00	N	5	-250
33	20241004	25600	25600	25950	25200	133029	3414292700	00	0.00	N	3	0
34	20241002	25600	25800	26000	25550	119439	3073583950	00	0.00	N	5	-500
35	20240930	26100	26050	26350	25550	135446	3516952600	00	0.00	N	3	0
36	20240927	26100	26600	26600	26100	161424	4239614000	00	0.00	N	5	-500
37	20240926	26600	26300	27000	26150	222825	5911267350	00	0.00	N	5	-200
38	20240925	26800	27750	27850	26700	281539	7645728250	00	0.00	N	5	-800
39	20240924	27600	27450	27850	27050	225608	6215591150	00	0.00	N	2	50
40	20240923	27550	28400	29650	27550	818148	23191930300	00	0.00	N	5	-100
41	20240920	27650	27650	28450	26900	526937	14567604800	00	0.00	N	2	600
42	20240919	27050	28600	28750	25750	692074	19140064400	00	0.00	N	5	-950
43	20240913	28000	27400	28300	27000	301106	8339274800	00	0.00	N	2	700
44	20240912	27300	26700	27750	26700	203239	5562585250	00	0.00	N	2	400
45	20240911	26900	26850	27250	26350	182160	4876599950	00	0.00	N	2	250
46	20240910	26650	27900	27950	26550	348209	9446259900	00	0.00	N	5	-1250
47	20240909	27900	26000	28350	26000	693187	19195737100	00	0.00	N	2	1650
48	20240906	26250	26950	26950	25700	203650	5327266950	00	0.00	N	5	-600
49	20240905	26850	26700	27350	26350	238479	6394565250	00	0.00	N	2	300
50	20240904	26550	26000	27150	25750	202335	5362562900	00	0.00	N	5	-250
51	20240903	26800	27600	27800	26650	244238	6627129200	00	0.00	N	5	-750
52	20240902	27550	27400	27800	26900	341253	9336518300	00	0.00	N	2	300
53	20240830	27250	25700	27700	25450	691655	18738786400	00	0.00	N	2	1550
54	20240829	25700	25500	26200	25350	213693	5498881400	00	0.00	N	2	50
55	20240828	25650	25900	26500	25600	196150	5089856700	00	0.00	N	5	-250
56	20240827	25900	26300	26300	25600	131010	3396388950	00	0.00	N	5	-500
57	20240826	26400	26700	26950	26400	158925	4229792750	00	0.00	N	5	-250
58	20240823	26650	25450	26700	25450	213124	5597108800	00	0.00	N	2	850
59	20240822	25800	25950	26400	25550	218416	5661320350	00	0.00	N	5	-350
60	20240821	26150	28150	28150	25350	803926	21130832350	00	0.00	N	5	-1850
61	20240820	28000	27650	28150	27400	302954	8408400500	00	0.00	N	2	550
62	20240819	27450	28100	28100	27300	389935	10761323100	00	0.00	N	5	-450
63	20240816	27900	27250	28750	27050	798227	22306780050	00	0.00	N	2	950
64	20240814	26950	27800	28650	26750	636590	17624308650	00	0.00	N	5	-450
65	20240813	27400	27000	27700	26150	427727	11506059350	00	0.00	N	2	400
66	20240812	27000	27100	27350	26600	317554	8563504250	00	0.00	N	2	100
67	20240809	26900	26400	27150	26350	306762	8202477300	00	0.00	N	2	750
68	20240808	26150	26400	26800	25550	279878	7308436800	00	0.00	N	5	-700
69	20240807	26850	26250	27750	26250	566879	15374907450	00	0.00	N	2	600
70	20240806	26250	25900	26500	25050	490936	12783185750	00	0.00	N	2	1350
71	20240805	24900	25600	26800	23800	762137	19356291350	00	0.00	N	5	-1200
72	20240802	26100	26000	26850	25600	451764	11888415100	00	0.00	N	5	-200
73	20240801	26300	25500	27900	24800	1189741	31603937000	00	0.00	N	2	1350
74	20240731	24950	24000	24950	23900	272030	6661967500	00	0.00	N	2	650
75	20240730	24300	24200	24450	23550	217094	5219595850	00	0.00	N	2	400
76	20240729	23900	24500	24600	23800	273079	6570395350	00	0.00	N	5	-600
77	20240726	24500	25300	25300	24350	307425	7592172750	00	0.00	N	5	-550
78	20240725	25050	25250	25650	24950	297461	7507007050	00	0.00	N	5	-800
79	20240724	25850	26750	27000	25800	285729	7516638900	00	0.00	N	5	-750
80	20240723	26600	27200	27750	26600	378249	10252791500	00	0.00	N	2	100
81	20240722	26500	27000	27150	26150	327716	8683374550	00	0.00	N	5	-550
82	20240719	27050	27950	28200	27000	351657	9683540650	00	0.00	N	5	-900
83	20240718	27950	26850	28300	26600	544032	15001641200	00	0.00	N	2	150
84	20240717	27800	27700	28750	26350	1021588	28111884750	00	0.00	N	2	350
85	20240716	27450	28000	28200	27250	524183	14482721650	00	0.00	N	5	-1000
86	20240715	28450	29050	29700	28150	682187	19657825400	00	0.00	N	2	300
87	20240712	28150	28350	29700	27100	1756508	49854005550	00	0.00	N	5	-1550
88	20240711	29700	30550	31150	29500	1340041	39638049700	00	0.00	N	5	-1100
89	20240710	30800	30450	32000	29650	1489212	45924166950	00	0.00	N	2	350
90	20240709	30450	30150	30550	28700	1948399	57958457250	00	0.00	N	2	150
91	20240708	30300	31300	32050	29550	2447470	74700180100	00	0.00	N	5	-400
92	20240705	30700	28000	31600	27800	8118856	245572005800	00	0.00	N	2	2900
93	20240704	27800	24950	28950	24350	13219246	354356764450	00	0.00	N	2	4500
94	20240703	23300	21500	23300	19980	4638376	103921850340	00	0.00	N	1	5370
95	20240702	17930	18650	18650	17900	277577	5027477760	00	0.00	N	5	-720
96	20240701	18650	17850	18850	17780	469302	8611003920	00	0.00	N	2	840
97	20240628	17810	18950	19290	17810	557143	10237824200	00	0.00	N	5	-1190
98	20240627	19000	19150	19590	18900	328075	6293716880	00	0.00	N	5	-500
99	20240626	19500	20900	21200	18700	977651	19373124120	00	0.00	N	5	-1750
100	20240625	21250	19910	21800	19910	1290406	27195324760	00	0.00	N	2	1250
101	20240624	20000	19930	20300	19670	341119	6834281670	00	0.00	N	2	200
102	20240621	19800	19850	19910	19510	180510	3556492990	00	0.00	N	5	-50
103	20240620	19850	20050	20300	19790	251000	5011313890	00	0.00	N	5	-200
104	20240619	20050	20100	20150	19650	329400	6562121770	00	0.00	N	5	-150
105	20240618	20200	20400	20650	20000	248956	5037485950	00	0.00	N	5	-250
106	20240617	20450	20000	20500	19890	239662	4847609400	00	0.00	N	2	150
107	20240614	20300	20400	21000	19920	464351	9403175590	00	0.00	N	5	-50
108	20240613	20350	19950	21650	19850	1533982	31877179700	00	0.00	N	2	930
109	20240612	19420	19130	19480	18900	406330	7782216390	00	0.00	N	2	290
110	20240611	19130	19530	19690	19130	428234	8265332440	00	0.00	N	5	-520
111	20240610	19650	19920	19960	19460	350607	6890229730	00	0.00	N	5	-270
112	20240607	19920	20350	20600	19510	555607	11055035350	00	0.00	N	5	-280
113	20240605	20200	20100	20600	19550	664392	13355157820	00	0.00	N	2	280
114	20240604	19920	19850	20850	19180	1449800	28709250260	00	0.00	N	5	-330
115	20240603	20250	21500	21850	20150	1242286	25792981350	00	0.00	N	5	-1950
116	20240531	22200	22150	22400	21150	2022698	44349282400	00	0.00	N	2	650
117	20240530	21550	22550	23300	21450	1286777	28694867500	00	0.00	N	5	-1450
118	20240529	23000	22300	23350	21600	1933149	43750013550	00	0.00	N	2	300
119	20240528	22700	19300	23900	18790	6252307	136897316710	00	0.00	N	2	3710
120	20240527	18990	17740	19160	17010	2078778	38047350560	00	0.00	N	2	1400
121	20240524	17590	16220	17650	16220	1411492	24008698790	00	0.00	N	2	890
122	20240523	16700	16710	18920	16620	3720004	65507093230	00	0.00	N	5	-120
123	20240522	16820	16950	16960	16070	1939245	32121729050	00	0.00	N	2	320
124	20240521	16500	16320	17220	15510	6564310	106828567750	00	0.00	N	2	800
125	20240520	15700	16000	16800	15150	9844620	154641612050	00	0.00	N	5	-5900
126	20240517	21600	21600	21600	21600	210293	4554978800	00	0.00	N	4	-9200
127	20240516	30800	30950	33900	30250	2019121	64214446650	00	0.00	N	2	1250
128	20240514	29550	30550	31900	29400	1019369	31106812450	00	0.00	N	2	250
129	20240513	29300	29600	30400	29100	508849	15144969450	00	0.00	N	5	-1100
130	20240510	30400	31250	31500	30250	347030	10674818600	00	0.00	N	5	-850
131	20240509	31250	31400	32500	30200	448576	14163922050	00	0.00	N	5	-150
132	20240508	31400	30350	31400	29450	515041	15557847900	00	0.00	N	2	900
133	20240507	30500	31000	32100	30400	482094	14942186900	00	0.00	N	5	-350
134	20240503	30850	31800	32600	30850	612723	19237561800	00	0.00	N	5	-1550
135	20240502	32400	33800	34500	32350	553539	18353246450	00	0.00	N	5	-1700
136	20240430	34100	33350	35250	33300	626749	21551108650	00	0.00	N	5	-200
137	20240429	34300	34900	35100	33800	410606	14067125800	00	0.00	N	5	-600
138	20240426	34900	34900	35950	31450	1058979	36700885650	00	0.00	N	2	250
139	20240425	34650	34700	36450	34300	718026	25347908450	00	0.00	N	5	-100
140	20240424	34750	34700	35100	33750	586515	20221730900	00	0.00	N	2	200
141	20240423	34550	34650	35150	33700	642043	22206515950	00	0.00	N	2	50
142	20240422	34500	32450	36500	32450	2297734	79713779150	00	0.00	N	2	2850
143	20240419	31650	31500	31900	29950	483684	14951898200	00	0.00	N	2	200
144	20240418	31450	30600	31900	30150	391524	12244837600	00	0.00	N	2	550
145	20240417	30900	32850	32850	30200	538741	16784135350	00	0.00	N	5	-700
146	20240416	31600	32350	32850	30900	514322	16229749400	00	0.00	N	5	-950
147	20240415	32550	30800	33450	30050	831554	26698973450	00	0.00	N	2	950
148	20240412	31600	30200	31600	29300	685893	20914216850	00	0.00	N	2	1400
149	20240411	30200	31000	32500	30200	850830	26518110250	00	0.00	N	5	-950
150	20240409	31150	33850	34900	29300	2115515	67170250650	00	0.00	N	5	-550
151	20240408	31700	28500	32800	27700	2632723	81440874500	00	0.00	N	2	3650
152	20240405	28050	29500	30000	27700	1487536	42325359800	00	0.00	N	5	-2350
153	20240404	30400	32750	33450	30000	1598289	50219317500	00	0.00	N	5	-2200
154	20240403	32600	34500	34600	30750	1790701	58304920400	00	0.00	N	5	-2200
155	20240402	34800	36750	37200	33650	1343753	46681141200	00	0.00	N	5	-1200
156	20240401	36000	36400	37250	35050	1099844	39648882600	00	0.00	N	5	-800
157	20240329	36800	39100	40300	36250	1748720	66504196700	00	0.00	N	5	-1200
158	20240328	38000	37100	39700	35700	1710148	64185920700	00	0.00	N	2	850
159	20240327	37150	40000	41000	36800	2135970	82729711050	00	0.00	N	5	-2150
160	20240326	39300	41900	41900	37900	4010208	159649079100	00	0.00	N	5	-1800
161	20240325	41100	41700	41900	39150	3535922	143587026150	00	0.00	N	2	1400
162	20240322	39700	37650	40550	37600	3554947	138842152800	00	0.00	N	3	0
163	20240321	39700	32900	42050	32650	8509192	329851400250	00	0.00	N	2	7350
164	20240320	32350	32400	32850	31550	967381	31105400300	00	0.00	N	3	0
165	20240319	32350	31150	32650	30150	1194224	37553901450	00	0.00	N	2	1150
166	20240318	31200	32450	33450	30500	2156345	69190439800	00	0.00	N	5	-550
167	20240315	31750	30550	33600	30000	5831409	186592023500	00	0.00	N	2	2200
168	20240314	29550	29400	30700	28550	2266201	67361570100	00	0.00	N	2	1200
169	20240313	28350	27500	31200	23400	7716758	221773598750	00	0.00	N	2	550
170	20240312	27800	26200	28350	25700	3211707	87285874500	00	0.00	N	2	1600
171	20240311	26200	23550	26900	23200	5812623	149086377950	00	0.00	N	2	3300
172	20240308	22900	20800	23700	20550	4034164	90992568650	00	0.00	N	2	2100
173	20240307	20800	21650	21800	20500	937721	19792210250	00	0.00	N	5	-400
174	20240306	21200	19700	21300	19370	847825	17315682900	00	0.00	N	2	1200
175	20240305	20000	20200	21150	19800	681088	13862885580	00	0.00	N	5	-1000
176	20240304	21000	18890	21450	18620	1951769	40107416920	00	0.00	N	2	2810
177	20240229	18190	17770	18600	17580	258227	4689408010	00	0.00	N	2	180
178	20240228	18010	17800	18140	17400	232728	4131596670	00	0.00	N	2	210
179	20240227	17800	17960	18240	17580	377303	6719573380	00	0.00	N	5	-280
180	20240226	18080	18870	19020	18080	348104	6440818760	00	0.00	N	5	-430
181	20240223	18510	18680	19350	18330	441857	8307257890	00	0.00	N	5	-220
182	20240222	18730	18910	19300	18500	347911	6565754850	00	0.00	N	5	-470
183	20240221	19200	20150	20300	19130	795856	15592006510	00	0.00	N	5	-170
184	20240220	19370	19800	20350	19150	797583	15668561230	00	0.00	N	5	-100
185	20240219	19470	18310	19990	18090	1440798	27813712050	00	0.00	N	2	1320
186	20240216	18150	18250	18440	17620	637766	11458507080	00	0.00	N	5	-100
187	20240215	18250	19200	19220	18150	970795	18060864900	00	0.00	N	5	-1170
188	20240214	19420	20100	20550	19310	709087	14090226390	00	0.00	N	5	-1080
189	20240213	20500	20600	20900	19750	710057	14476322650	00	0.00	N	5	-300
190	20240208	20800	21150	21600	20750	1001793	21120070850	00	0.00	N	5	-750
191	20240207	21550	21800	22300	21050	1720374	37281550550	00	0.00	N	5	-300
192	20240206	21850	21000	22050	20000	2163532	45760483250	00	0.00	N	2	600
193	20240205	21250	20150	22500	19550	5091371	107851905060	00	0.00	N	2	2100
194	20240202	19150	17800	19460	17670	2477528	46828345270	00	0.00	N	2	1450
195	20240201	17700	17600	18700	17330	1453462	26273019550	00	0.00	N	5	-610
196	20240131	18310	18770	19460	17820	2800247	51961341550	00	0.00	N	2	410
197	20240130	17900	17530	18430	16900	3107158	55535570760	00	0.00	N	2	1330
198	20240129	16570	15690	19540	15510	9274205	164681451290	00	0.00	N	2	1460
199	20240126	15110	14500	15410	14280	1899502	28422853570	00	0.00	N	2	830
200	20240125	14280	13700	14480	13600	525911	7448902560	00	0.00	N	2	650
201	20240124	13630	14000	14090	13570	308791	4236859070	00	0.00	N	5	-470
202	20240123	14100	13770	16460	13450	1893682	27838329500	00	0.00	N	2	490
203	20240122	13610	13530	13890	13490	109136	1489621970	00	0.00	N	2	120
204	20240119	13490	13960	14130	13480	183222	2525312060	00	0.00	N	5	-300
205	20240118	13790	13350	14180	13260	329266	4542757480	00	0.00	N	2	420
206	20240117	13370	13150	13790	12900	230339	3025330500	00	0.00	N	2	220
207	20240116	13150	13050	13390	12880	139542	1828195410	00	0.00	N	2	50
208	20240115	13100	13400	13410	13030	138086	1815153260	00	0.00	N	5	-250
209	20240112	13350	13450	13550	13140	118101	1574118480	00	0.00	N	5	-250
210	20240111	13600	13630	13740	13250	151023	2040508100	00	0.00	N	2	40
211	20240110	13560	13980	13980	13510	127846	1749981110	00	0.00	N	5	-350
212	20240109	13910	13680	14100	13680	116886	1628875010	00	0.00	N	2	240
213	20240108	13670	13790	14300	13640	206950	2890609150	00	0.00	N	5	-120
214	20240105	13790	13930	14220	13620	223343	3095256110	00	0.00	N	5	-10
215	20240104	13800	14950	14950	13600	699036	9890159790	00	0.00	N	5	-1350
216	20240103	15150	15340	15360	14990	172413	2611993520	00	0.00	N	5	-210
217	20240102	15360	15210	15600	14820	360210	5509863560	00	0.00	N	2	150
218	20231228	15210	15420	15420	15090	157827	2409227180	00	0.00	N	5	-40
219	20231227	15250	15200	15600	15190	298102	4580268360	00	0.00	N	2	120
220	20231226	15130	15410	15530	14750	435893	6565212090	00	0.00	N	5	-280
221	20231222	15410	15590	15650	15180	366801	5650852310	00	0.00	N	5	-200
222	20231221	15610	15170	15940	14950	1034248	16075883610	00	0.00	N	2	420
223	20231220	15190	14500	15400	14130	1160933	17067642400	00	0.00	N	2	1060
224	20231219	14130	13800	14490	13740	851811	12062965230	00	0.00	N	2	470
225	20231218	13660	13650	13910	13360	514868	7064849190	00	0.00	N	5	-100
226	20231215	13760	13610	14060	13490	702183	9688352360	00	0.00	N	2	130
227	20231214	13630	13180	14180	13110	1002972	13814689180	00	0.00	N	2	640
228	20231213	12990	13010	13100	12900	88542	1149630860	00	0.00	N	5	-40
229	20231212	13030	12770	13170	12720	244771	3192911370	00	0.00	N	2	270
230	20231211	12760	12790	13050	12670	147886	1906678390	00	0.00	N	2	110
231	20231208	12650	12520	12800	12360	108220	1363464190	00	0.00	N	2	310
232	20231207	12340	12500	12630	12330	138432	1722149660	00	0.00	N	5	-300
233	20231206	12640	12770	12930	12260	85517	1089716720	00	0.00	N	5	-110
234	20231205	12750	12740	12870	12630	89449	1139408610	00	0.00	N	3	0
235	20231204	12750	12400	12920	12370	161595	2057457290	00	0.00	N	2	250
236	20231201	12500	12360	12540	12320	67986	845362080	00	0.00	N	2	150
237	20231130	12350	12480	12480	12320	90446	1119679730	00	0.00	N	5	-90
238	20231129	12440	12630	12750	12420	91916	1158887690	00	0.00	N	5	-260
239	20231128	12700	12650	12820	12580	102152	1299571790	00	0.00	N	2	50
240	20231127	12650	12640	13040	12550	185418	2370728710	00	0.00	N	2	80
241	20231124	12570	12500	13400	12400	389518	4959673700	00	0.00	N	2	110
242	20231123	12460	12230	12600	12230	137010	1706026560	00	0.00	N	2	190
243	20231122	12270	12320	12410	12180	76234	935737460	00	0.00	N	5	-70
244	20231121	12340	12280	12400	12200	74564	916312460	00	0.00	N	2	140
245	20231120	12200	12170	12290	12000	60374	736986240	00	0.00	N	2	50
246	20231117	12150	12360	12460	12150	74078	909048170	00	0.00	N	5	-200
247	20231116	12350	12260	12430	12220	83982	1037697020	00	0.00	N	2	110
248	20231115	12240	12240	12310	12170	72329	886627400	00	0.00	N	2	140
249	20231114	12100	11970	12260	11970	70904	861157960	00	0.00	N	2	130
250	20231113	11970	12170	12220	11960	124961	1503748420	00	0.00	N	5	-90
251	20231110	12060	12160	12190	12000	87074	1050470950	00	0.00	N	5	-140
252	20231109	12200	12470	12510	12140	121891	1495701630	00	0.00	N	5	-270
253	20231108	12470	12700	12860	12470	125861	1590696770	00	0.00	N	5	-330
254	20231107	12800	13020	13100	12620	175650	2261910890	00	0.00	N	5	-170
255	20231106	12970	12600	13090	12370	338777	4340955340	00	0.00	N	2	910
256	20231103	12060	12170	12180	11920	74392	894386980	00	0.00	N	5	-110
257	20231102	12170	12000	12180	11970	62235	750556480	00	0.00	N	2	270
258	20231101	11900	11990	12050	11900	64873	774781740	00	0.00	N	5	-20
259	20231031	11920	12040	12090	11880	93606	1119229740	00	0.00	N	5	-80
260	20231030	12000	12040	12120	11940	75340	906142110	00	0.00	N	5	-30
261	20231027	12030	11970	12340	11970	139408	1694086590	00	0.00	N	5	-30
262	20231026	12060	11960	12220	11960	92146	1109873420	00	0.00	N	5	-160
263	20231025	12220	12490	12530	12170	97978	1205997650	00	0.00	N	5	-320
264	20231024	12540	12250	12540	11980	103979	1273530120	00	0.00	N	2	320
265	20231023	12220	12260	12480	12220	79299	976699630	00	0.00	N	5	-60
266	20231020	12280	12100	12580	12100	131124	1617664430	00	0.00	N	5	-10
267	20231019	12290	12350	12590	12000	201894	2481750190	00	0.00	N	5	-230
268	20231018	12520	13120	13160	12510	171596	2190182310	00	0.00	N	5	-620
269	20231017	13140	13250	13460	12980	176981	2336496630	00	0.00	N	2	60
270	20231016	13080	13000	13120	12920	103220	1345312940	00	0.00	N	2	80
271	20231013	13000	13010	13120	12840	120128	1555140020	00	0.00	N	3	0
272	20231012	13000	12980	13200	12980	101104	1321730020	00	0.00	N	2	30
273	20231011	12970	12890	13100	12870	132114	1709936020	00	0.00	N	2	80
274	20231010	12890	13100	13270	12880	173079	2263846400	00	0.00	N	5	-210
275	20231006	13100	12860	13300	12860	102443	1347186820	00	0.00	N	2	250
276	20231005	12850	12940	13250	12850	152294	1988997300	00	0.00	N	5	-80
277	20231004	12930	12810	12990	12730	121917	1571426170	00	0.00	N	2	30
278	20230927	12900	12360	12930	12340	148716	1883186160	00	0.00	N	2	500
279	20230926	12400	12520	12810	12400	149491	1875184000	00	0.00	N	5	-120
280	20230925	12520	12700	12840	12510	147565	1861616640	00	0.00	N	5	-290
281	20230922	12810	12770	13000	12510	147187	1884816140	00	0.00	N	5	-110
282	20230921	12920	13210	13450	12720	230965	3004614260	00	0.00	N	5	-360
283	20230920	13280	13870	13890	13180	329422	4394000400	00	0.00	N	5	-650
284	20230919	13930	14090	14580	13760	521737	7376159850	00	0.00	N	5	-150
285	20230918	14080	14080	14330	13830	398223	5604585540	00	0.00	N	5	-10
286	20230915	14090	14040	14210	13760	479987	6712350490	00	0.00	N	2	50
287	20230914	14040	13270	14140	13200	842126	11585097690	00	0.00	N	2	770
288	20230913	13270	13530	13550	13030	473772	6277637110	00	0.00	N	5	-580
289	20230912	13850	13110	14420	12980	3190852	44110581950	00	0.00	N	2	700
290	20230911	13150	12440	14040	12440	1449807	19167469660	00	0.00	N	2	660
291	20230908	12490	11910	14420	11910	3043311	40088309710	00	0.00	N	2	580
292	20230907	11910	11980	12210	11880	134952	1618596240	00	0.00	N	5	-180
293	20230906	12090	12000	12190	11960	75510	912219860	00	0.00	N	2	60
294	20230905	12030	12070	12160	12010	64457	776247870	00	0.00	N	5	-80
295	20230904	12110	12060	12200	12000	75063	905615660	00	0.00	N	2	10
296	20230901	12100	12260	12330	12050	116358	1411339520	00	0.00	N	5	-160
297	20230831	12260	12430	12700	12210	135858	1678520220	00	0.00	N	5	-200
298	20230830	12460	12450	12480	12300	105582	1308089040	00	0.00	N	2	60
299	20230829	12400	12200	12450	12190	105939	1308292500	00	0.00	N	2	230
300	20230828	12170	12200	12390	12170	89190	1092569490	00	0.00	N	5	-10
301	20230825	12180	12170	12430	12130	87316	1067576350	00	0.00	N	5	-70
302	20230824	12250	12050	12500	12050	147113	1806026780	00	0.00	N	2	190
303	20230823	12060	12210	12350	12060	191753	2335558020	00	0.00	N	5	-240
304	20230822	12300	12660	12700	12240	168960	2094695940	00	0.00	N	5	-330
305	20230821	12630	12490	12910	12460	141091	1796161020	00	0.00	N	2	120
306	20230818	12510	12990	13010	12510	206428	2617552900	00	0.00	N	5	-420
307	20230817	12930	13360	13360	12870	234157	3047105140	00	0.00	N	5	-440
308	20230816	13370	13000	13700	12860	338828	4489099540	00	0.00	N	2	70
309	20230814	13300	13300	13520	12940	370325	4894786340	00	0.00	N	2	390
310	20230811	12910	13140	13250	12910	164922	2153990630	00	0.00	N	5	-130
311	20230810	13040	12750	13100	12680	196930	2549651430	00	0.00	N	2	200
312	20230809	12840	12260	13160	12170	371760	4757503180	00	0.00	N	2	670
313	20230808	12170	12620	12680	12110	147273	1823363180	00	0.00	N	5	-390
314	20230807	12560	12680	12930	12490	188077	2383820650	00	0.00	N	5	-30
315	20230804	12590	12720	12810	12500	118139	1485818840	00	0.00	N	5	-170
316	20230803	12760	12410	12860	12410	176699	2244544330	00	0.00	N	2	240
317	20230802	12520	13000	13040	12440	251699	3190739120	00	0.00	N	5	-530
318	20230801	13050	12720	13370	12680	380899	4975036410	00	0.00	N	2	270
319	20230731	12780	12560	12870	12500	222869	2832618650	00	0.00	N	2	180
320	20230728	12600	12800	13100	12480	234234	2974241360	00	0.00	N	5	-200
321	20230727	12800	12120	13300	12000	568316	7274896610	00	0.00	N	2	670
322	20230726	12130	12550	12580	11950	498797	6070808950	00	0.00	N	5	-520
323	20230725	12650	12800	13180	12600	327994	4210495970	00	0.00	N	5	-310
324	20230724	12960	13310	13450	12870	309887	4048465130	00	0.00	N	5	-570
325	20230721	13530	13380	13590	13130	400826	5368276920	00	0.00	N	2	160
326	20230720	13370	12440	14430	12440	2125843	29087595400	00	0.00	N	2	970
327	20230719	12400	12330	12610	12000	428785	5253482840	00	0.00	N	2	40
328	20230718	12360	12930	13240	12330	291237	3668341680	00	0.00	N	5	-600
329	20230717	12960	15100	15500	12930	1124843	15700542640	00	0.00	N	2	660
330	20230714	12300	12570	12620	12220	114700	1417715780	00	0.00	N	5	-230
331	20230713	12530	12340	12740	12340	174900	2192719900	00	0.00	N	2	230
332	20230712	12300	12270	12340	11990	106349	1293146260	00	0.00	N	2	30
333	20230711	12270	11900	12400	11900	115057	1398725240	00	0.00	N	2	330
334	20230710	11940	11970	12200	11780	140116	1675839660	00	0.00	N	5	-190
335	20230707	12130	12140	12360	11910	166052	2015811810	00	0.00	N	5	-70
336	20230706	12200	12690	12740	12200	204354	2534142850	00	0.00	N	5	-450
337	20230705	12650	12700	12980	12650	126697	1615010070	00	0.00	N	5	-130
338	20230704	12780	12980	13030	12750	119768	1536478730	00	0.00	N	5	-250
339	20230703	13030	13170	13350	12990	143629	1887925380	00	0.00	N	5	-130
340	20230630	13160	12810	13400	12640	228292	2983035890	00	0.00	N	2	320
341	20230629	12840	12960	13230	12820	125531	1620824610	00	0.00	N	5	-160
342	20230628	13000	13250	13250	13000	141977	1857305110	00	0.00	N	5	-150
343	20230627	13150	13150	13370	12960	172719	2272526560	00	0.00	N	5	-160
344	20230626	13310	13090	13630	12810	186397	2483437250	00	0.00	N	2	220
345	20230623	13090	13350	13420	12900	172269	2257095930	00	0.00	N	5	-150
346	20230622	13240	13450	13550	13240	140510	1877158540	00	0.00	N	5	-210
347	20230621	13450	13900	14400	13440	249082	3422649120	00	0.00	N	5	-180
348	20230620	13630	13870	14050	13570	211357	2900148190	00	0.00	N	5	-320
349	20230619	13950	14490	14500	13870	182843	2567384920	00	0.00	N	5	-470
350	20230616	14420	14240	14680	14210	131070	1892756490	00	0.00	N	2	180
351	20230615	14240	14200	14540	14010	221785	3167380930	00	0.00	N	2	160
352	20230614	14080	14620	14790	14010	290542	4170331360	00	0.00	N	5	-520
353	20230613	14600	14610	14930	14580	222520	3270935170	00	0.00	N	5	-70
354	20230612	14670	14870	14950	14640	174590	2577321890	00	0.00	N	5	-160
355	20230609	14830	15000	15170	14830	157151	2351533910	00	0.00	N	5	-160
356	20230608	14990	15000	15280	14840	173925	2610451200	00	0.00	N	5	-100
357	20230607	15090	15750	15800	15070	361402	5543818190	00	0.00	N	5	-600
358	20230605	15690	15830	16090	15590	320668	5069290590	00	0.00	N	5	-120
359	20230602	15810	15790	15900	15400	256863	4027275010	00	0.00	N	2	20
360	20230601	15790	15590	15820	15360	258056	4042256430	00	0.00	N	2	330
361	20230531	15460	15770	15800	15400	242249	3782003520	00	0.00	N	5	-200
362	20230530	15660	15530	15750	15360	326362	5087952230	00	0.00	N	2	300
363	20230526	15360	14420	15800	14400	846909	12867913140	00	0.00	N	2	960
364	20230525	14400	14580	14740	14400	202940	2950745310	00	0.00	N	5	-180
365	20230524	14580	15000	15090	14530	490478	7237852640	00	0.00	N	5	-520
366	20230523	15100	15310	15590	15030	565738	8636839910	00	0.00	N	5	-260
367	20230522	15360	15510	15670	15200	330370	5103859420	00	0.00	N	5	-120
368	20230519	15480	15420	15760	15280	401396	6212563420	00	0.00	N	3	0
369	20230518	15480	16900	16910	15450	1094086	17459096360	00	0.00	N	5	-1350
370	20230517	16830	15920	18330	15900	3059254	52864153400	00	0.00	N	2	910
371	20230516	15920	16090	16260	15770	264060	4225401930	00	0.00	N	5	-130
372	20230515	16050	15500	16110	15060	388175	6132431480	00	0.00	N	2	640
373	20230512	15410	16030	16650	15400	625254	10001717760	00	0.00	N	5	-380
374	20230511	15790	16650	16710	15790	545365	8846498020	00	0.00	N	5	-590
375	20230510	16380	15800	16460	15400	603441	9667303690	00	0.00	N	2	590
376	20230509	15790	15650	16790	15300	1131344	18155491220	00	0.00	N	2	240
377	20230508	15550	15360	15900	15200	698948	10850632150	00	0.00	N	2	330
378	20230504	15220	14230	15490	14190	908270	13766269620	00	0.00	N	2	830
379	20230503	14390	14740	14850	14340	207015	3019193090	00	0.00	N	5	-410
380	20230502	14800	14600	15060	14600	297913	4424631120	00	0.00	N	2	200
381	20230428	14600	14600	14850	14410	321057	4692540080	00	0.00	N	2	140
382	20230427	14460	13860	14500	13720	323475	4599583970	00	0.00	N	2	600
383	20230426	13860	13790	14120	13450	198362	2748635900	00	0.00	N	2	70
384	20230425	13790	13710	14210	13550	280668	3871434550	00	0.00	N	2	50
385	20230424	13740	14100	14280	13710	287379	3993198930	00	0.00	N	5	-500
386	20230421	14240	14360	14510	14140	218270	3119974070	00	0.00	N	5	-140
387	20230420	14380	14720	14990	14300	376527	5490204430	00	0.00	N	5	-240
388	20230419	14620	14400	14650	14070	292809	4206432780	00	0.00	N	2	300
389	20230418	14320	14610	14940	14240	376298	5459146630	00	0.00	N	5	-380
390	20230417	14700	15300	15410	14690	503703	7523290480	00	0.00	N	5	-530
391	20230414	15230	15300	16000	14990	1046397	16199096420	00	0.00	N	2	190
392	20230413	15040	15490	15500	14710	821765	12420094890	00	0.00	N	5	-100
393	20230412	15140	14450	15270	14420	887890	13251999780	00	0.00	N	2	660
394	20230411	14480	14310	14980	14120	680411	9957194310	00	0.00	N	2	160
395	20230410	14320	14170	14390	13800	527287	7447682520	00	0.00	N	2	60
396	20230407	14260	14950	15000	14040	1114603	15974282960	00	0.00	N	5	-840
397	20230406	15100	14110	16200	13910	5514648	84147488220	00	0.00	N	2	1380
398	20230405	13720	13320	14070	13300	402719	5544075610	00	0.00	N	2	280
399	20230404	13440	13060	13500	12980	239708	3185594350	00	0.00	N	2	240
400	20230403	13200	13240	13380	12890	277233	3620958990	00	0.00	N	5	-10
401	20230331	13210	12970	13400	12810	276218	3604055310	00	0.00	N	2	250
402	20230330	12960	12920	13380	12700	261801	3404331870	00	0.00	N	2	70
403	20230329	12890	13290	13290	12800	259552	3359866820	00	0.00	N	5	-290
404	20230328	13180	13260	13390	13000	169770	2239694260	00	0.00	N	2	10
405	20230327	13170	13060	13480	12720	301589	3929736950	00	0.00	N	3	0
406	20230324	13170	13650	13800	13160	339222	4533125790	00	0.00	N	5	-490
407	20230323	13660	13610	13900	13510	332333	4536632210	00	0.00	N	5	-340
408	20230322	14000	14450	14450	13780	357999	5032258820	00	0.00	N	5	-170
409	20230321	14170	14350	14900	14170	775682	11309534830	00	0.00	N	5	-10
410	20230320	14180	13720	14400	13710	440698	6250266670	00	0.00	N	2	490
411	20230317	13690	13300	13880	13300	283558	3873592470	00	0.00	N	2	460
412	20230316	13230	13410	13450	13040	231496	3058361970	00	0.00	N	5	-320
413	20230315	13550	13550	13850	13400	289364	3949593100	00	0.00	N	2	350
414	20230314	13200	13960	14150	13200	384743	5232750740	00	0.00	N	5	-1050
415	20230313	14250	14200	14720	14040	672231	9642227950	00	0.00	N	5	-110
416	20230310	14360	14000	14740	13740	715708	10200250260	00	0.00	N	2	40
417	20230309	14320	13850	14990	13590	1410655	20232090090	00	0.00	N	2	640
418	20230308	13680	13300	14070	13000	808595	10875781590	00	0.00	N	2	280
419	20230307	13400	12750	14120	12530	915849	12275304880	00	0.00	N	2	800
420	20230306	12600	12920	12920	12470	232248	2931318560	00	0.00	N	5	-320
421	20230303	12920	12690	13070	12600	233763	2994806980	00	0.00	N	2	360
422	20230302	12560	12620	12990	12510	245299	3121013810	00	0.00	N	3	0
423	20230228	12560	12500	12890	12360	266928	3356801620	00	0.00	N	2	210
424	20230227	12350	12300	12450	12130	242132	2977555640	00	0.00	N	5	-140
425	20230224	12490	12600	12740	12440	258225	3251362520	00	0.00	N	5	-320
426	20230223	12810	12770	13100	12650	254559	3258577630	00	0.00	N	2	80
427	20230222	12730	13240	13750	12730	454825	5944377030	00	0.00	N	5	-770
428	20230221	13500	14350	14430	13000	1078895	14885656010	00	0.00	N	5	-620
429	20230220	14120	12490	15070	12440	4808655	68177859530	00	0.00	N	2	2070
430	20230217	12050	12040	12260	11950	165764	1996491570	00	0.00	N	5	-290
431	20230216	12340	12160	12570	12160	132571	1649815350	00	0.00	N	2	210
432	20230215	12130	12500	12590	12100	146023	1789439950	00	0.00	N	5	-420
433	20230214	12550	12500	12720	12400	103750	1299006310	00	0.00	N	2	150
434	20230213	12400	12790	12790	12400	171960	2157964810	00	0.00	N	5	-400
435	20230210	12800	12910	13170	12760	183040	2357602800	00	0.00	N	5	-200
436	20230209	13000	12810	13200	12530	182052	2337546960	00	0.00	N	2	90
437	20230208	12910	12920	13180	12840	126915	1644265430	00	0.00	N	5	-10
438	20230207	12920	13260	13400	12820	176273	2307048990	00	0.00	N	5	-230
439	20230206	13150	13550	13560	13130	253548	3369733420	00	0.00	N	5	-410
440	20230203	13560	13630	14160	13230	601085	8224975300	00	0.00	N	2	10
441	20230202	13550	13600	13950	13370	679924	9302098830	00	0.00	N	5	-110
442	20230201	13660	12390	14150	12300	2475414	33323367010	00	0.00	N	2	1740
443	20230131	11920	11700	12140	11680	120890	1431348330	00	0.00	N	5	-10
444	20230130	11930	12120	12240	11920	119774	1447956880	00	0.00	N	5	-200
445	20230127	12130	12020	12680	12000	192174	2369235860	00	0.00	N	2	110
446	20230126	12020	12010	12200	11840	84427	1009610750	00	0.00	N	2	40
447	20230125	11980	12120	12390	11970	106969	1290488070	00	0.00	N	5	-120
448	20230120	12100	11900	12150	11800	74257	891884400	00	0.00	N	2	50
449	20230119	12050	11950	12200	11300	142973	1712366150	00	0.00	N	2	100
450	20230118	11950	12300	12550	11950	149788	1826919150	00	0.00	N	5	-450
451	20230117	12400	12850	13250	12350	207502	2651396950	00	0.00	N	5	-450
452	20230116	12850	12900	13100	12500	203591	2619995550	00	0.00	N	5	-50
453	20230113	12900	13100	13250	12700	217466	2810151900	00	0.00	N	5	-250
454	20230112	13150	13100	13400	12700	347602	4547097900	00	0.00	N	5	-50
455	20230111	13200	13150	13650	13100	378298	5044126350	00	0.00	N	3	0
456	20230110	13200	12500	13750	12400	1131852	14994918950	00	0.00	N	2	650
457	20230109	12550	12400	12550	12100	657224	8116222450	00	0.00	N	2	250
458	20230106	12300	10050	12750	10000	2758298	32824860400	00	0.00	N	2	2100
459	20230105	10200	10650	10650	10100	174352	1790427200	00	0.00	N	5	-300
460	20230104	10500	10700	10750	10450	145149	1534181050	00	0.00	N	5	-100
461	20230103	10600	10200	10700	10150	213905	2233710000	00	0.00	N	2	300
462	20230102	10300	10250	10900	10250	213487	2243732300	00	0.00	N	5	-300
463	20221229	10600	10800	10850	10450	153322	1618953000	00	0.00	N	5	-250
464	20221228	10850	11250	11300	10800	115004	1261742600	00	0.00	N	5	-250
465	20221227	11100	10750	11200	10750	236576	2607635350	00	0.00	N	2	250
466	20221226	10850	10900	11000	10600	217275	2344634550	00	0.00	N	5	-50
467	20221223	10900	11300	11350	10850	336242	3697636500	00	0.00	N	5	-500
468	20221222	11400	11350	11700	11250	159586	1831454450	00	0.00	N	2	150
469	20221221	11250	11550	11550	11250	166789	1893038650	00	0.00	N	5	-300
470	20221220	11550	11850	12000	11300	300475	3462083250	00	0.00	N	5	-350
471	20221219	11900	12350	12500	11850	261118	3156769500	00	0.00	N	5	-500
472	20221216	12400	12400	12800	12200	234724	2921183450	00	0.00	N	5	-350
473	20221215	12750	12850	13250	12550	216466	2775149250	00	0.00	N	5	-200
474	20221214	12950	13100	13300	12900	166425	2174055300	00	0.00	N	3	0
475	20221213	12950	12900	13100	12700	133565	1729674400	00	0.00	N	2	100
476	20221212	12850	13050	13150	12700	136465	1764525650	00	0.00	N	3	0
477	20221209	12850	12600	13150	12600	152721	1977591250	00	0.00	N	2	200
478	20221208	12650	12600	12850	12350	119347	1506823300	00	0.00	N	2	50
479	20221207	12600	12500	12900	12400	112203	1420232750	00	0.00	N	5	-100
480	20221206	12700	12750	13000	12550	89136	1138387100	00	0.00	N	5	-150
481	20221205	12850	12400	13150	12350	187455	2407772950	00	0.00	N	2	450
482	20221202	12400	12250	12500	12200	143871	1770554500	00	0.00	N	5	-100
483	20221201	12500	12350	12800	12350	185481	2333479650	00	0.00	N	2	400
484	20221130	12100	12300	12450	12050	111258	1360494400	00	0.00	N	5	-100
485	20221129	12200	12000	12550	12000	162036	1986793200	00	0.00	N	2	50
486	20221128	12150	12600	12650	12100	204644	2502855550	00	0.00	N	5	-550
487	20221125	12700	13250	13250	12650	124193	1603628300	00	0.00	N	5	-550
488	20221124	13250	13250	13400	13000	98718	1308772750	00	0.00	N	2	100
489	20221123	13150	13100	13550	13000	180076	2398157550	00	0.00	N	5	-50
490	20221122	13200	12350	13300	12150	319779	4115215200	00	0.00	N	2	850
491	20221121	12350	12500	12750	12350	147534	1847132750	00	0.00	N	5	-100
492	20221118	12450	12600	12850	12450	115040	1456943100	00	0.00	N	5	-100
493	20221117	12550	12800	12850	12500	134172	1698160950	00	0.00	N	5	-150
494	20221116	12700	13300	13300	12450	277833	3533302550	00	0.00	N	5	-500
495	20221115	13200	12850	13300	12650	202541	2617393100	00	0.00	N	2	200
496	20221114	13000	13150	13250	12700	253848	3289557350	00	0.00	N	5	-100
497	20221111	13100	12950	13200	12750	325142	4223569000	00	0.00	N	2	450
498	20221110	12650	12850	12900	12600	139742	1775930750	00	0.00	N	5	-250
499	20221109	12900	13000	13250	12850	228934	2971547050	00	0.00	N	5	-300
500	20221108	13200	13100	13500	13000	208256	2754857700	00	0.00	N	2	150
501	20221107	13050	13100	13500	12900	107451	1413833650	00	0.00	N	5	-50
502	20221104	13100	13200	13400	12850	148274	1944065600	00	0.00	N	5	-150
503	20221103	13250	13050	13350	13000	116454	1534260150	00	0.00	N	5	-200
504	20221102	13450	13450	13600	13000	183781	2445810650	00	0.00	N	3	0
505	20221101	13450	13800	13850	13300	284352	3842935050	00	0.00	N	5	-550
506	20221031	14000	14500	14500	13750	206133	2879372200	00	0.00	N	5	-100
507	20221028	14100	14000	14650	13950	171777	2454529750	00	0.00	N	2	50
508	20221027	14050	14300	14350	13950	152585	2150902350	00	0.00	N	2	50
509	20221026	14000	14700	14700	13950	164503	2351035750	00	0.00	N	5	-600
510	20221025	14600	14850	15000	14400	198015	2909045150	00	0.00	N	5	-200
511	20221024	14800	14300	14850	14000	281608	4095326550	00	0.00	N	2	900
512	20221021	13900	14100	14200	13750	164873	2295411550	00	0.00	N	5	-400
513	20221020	14300	14500	14600	14050	152933	2190155750	00	0.00	N	5	-250
514	20221019	14550	14600	15050	14250	308305	4499943050	00	0.00	N	2	100
515	20221018	14450	14400	14650	14150	237212	3417348700	00	0.00	N	2	300
516	20221017	14150	13600	14250	13250	308209	4247472700	00	0.00	N	2	150
517	20221014	14000	13750	14200	13750	189897	2654269750	00	0.00	N	2	400
518	20221013	13600	14050	14250	13450	296681	4064372300	00	0.00	N	5	-500
519	20221012	14100	14500	15050	14050	517935	7524562000	00	0.00	N	5	-500
520	20221011	14600	15250	15300	14400	271998	4028165050	00	0.00	N	5	-950
521	20221007	15550	15900	16050	15550	302800	4778274250	00	0.00	N	5	-550
522	20221006	16100	15900	16300	15650	197805	3174531300	00	0.00	N	2	250
523	20221005	15850	16200	16450	15500	352283	5617643550	00	0.00	N	2	50
524	20221004	15800	15350	15900	15350	286191	4480046250	00	0.00	N	2	800
525	20220930	15000	14600	15200	14500	364700	5420438550	00	0.00	N	2	100
526	20220929	14900	15100	15550	14800	426594	6496924800	00	0.00	N	2	50
527	20220928	14850	15350	15700	14450	699055	10451106050	00	0.00	N	5	-550
528	20220927	15400	15050	15600	15000	522137	7976468300	00	0.00	N	2	50
529	20220926	15350	16550	16700	15200	758969	12045959750	00	0.00	N	5	-1450
530	20220923	16800	17250	18150	16800	777059	13480197650	00	0.00	N	5	-350
531	20220922	17150	17100	17450	16550	635601	10788746250	00	0.00	N	5	-200
532	20220921	17350	17900	18300	17150	510046	8969476400	00	0.00	N	5	-650
533	20220920	18000	18050	18450	17750	429191	7744244950	00	0.00	N	2	200
534	20220919	17800	18600	19050	17600	819536	14962834050	00	0.00	N	5	-900
535	20220916	18700	19550	20500	18700	1588608	31089087750	00	0.00	N	5	-600
536	20220915	19300	21200	21250	18550	2888223	56466342800	00	0.00	N	5	-1750
537	20220914	21050	23900	24600	21000	3094355	69911211250	00	0.00	N	5	-3600
538	20220913	24650	24950	27500	23400	6227270	159812910150	00	0.00	N	2	1100
539	20220908	23550	20900	23800	18800	5626050	120992951150	00	0.00	N	2	5200
540	20220907	18350	18100	18500	17500	462295	8315962650	00	0.00	N	2	350
541	20220906	18000	18700	19200	17900	456053	8440296850	00	0.00	N	5	-400
542	20220905	18400	19600	20500	16500	1492006	28475542300	00	0.00	N	5	-1050
543	20220902	19450	19300	19500	18800	509440	9768718100	00	0.00	N	2	600
544	20220901	18850	18800	19600	18700	566330	10836489900	00	0.00	N	5	-50
545	20220831	18900	17800	18900	17750	489776	9013892700	00	0.00	N	2	900
546	20220830	18000	18000	18150	17450	343593	6113387050	00	0.00	N	2	150
547	20220829	17850	18000	18950	17750	454852	8305112700	00	0.00	N	5	-900
548	20220826	18750	18900	19350	18500	613064	11578744650	00	0.00	N	5	-150
549	20220825	18900	18550	19300	18400	612529	11522789250	00	0.00	N	2	400
550	20220824	18500	18350	19000	18100	672401	12467895450	00	0.00	N	2	350
551	20220823	18150	18500	19250	17900	874087	16283947900	00	0.00	N	5	-600
552	20220822	18750	19050	19950	18650	1452858	28020431800	00	0.00	N	3	0
553	20220819	18750	17550	20350	17350	2861692	54019371250	00	0.00	N	2	1150
554	20220818	17600	16500	17700	16350	996358	17099575850	00	0.00	N	2	1100
555	20220817	16500	16550	16650	16050	352074	5771865800	00	0.00	N	5	-50
556	20220816	16550	15300	16650	15150	946391	15176547050	00	0.00	N	2	800
557	20220812	15750	16150	16500	15500	534343	8498013500	00	0.00	N	5	-550
558	20220811	16300	16350	16950	16000	530439	8697218150	00	0.00	N	2	250
559	20220810	16050	16750	16950	16050	802226	13276372350	00	0.00	N	5	-950
560	20220809	17000	15100	17000	14900	1910909	31334986250	00	0.00	N	2	1900
561	20220808	15100	15100	15400	14850	184410	2774431550	00	0.00	N	2	50
562	20220805	15050	14750	15300	14650	286845	4327385600	00	0.00	N	2	300
563	20220804	14750	14600	15300	14450	536159	7988186850	00	0.00	N	2	350
564	20220803	14400	14050	14400	13850	172623	2444349700	00	0.00	N	2	400
565	20220802	14000	13750	14100	13450	103590	1422783700	00	0.00	N	2	350
566	20220801	13650	13850	13850	13550	78449	1072543100	00	0.00	N	3	0
567	20220729	13650	13400	14050	13200	197870	2702278300	00	0.00	N	2	250
568	20220728	13400	13500	13750	13300	122513	1649015250	00	0.00	N	3	0
569	20220727	13400	13400	13900	13300	142736	1935423850	00	0.00	N	2	50
570	20220726	13350	13600	13800	13350	116575	1578107750	00	0.00	N	5	-150
571	20220725	13500	13800	13850	13050	109678	1483653850	00	0.00	N	5	-300
572	20220722	13800	13950	14150	13800	112341	1563141500	00	0.00	N	5	-150
573	20220721	13950	14350	14400	13900	183981	2579652500	00	0.00	N	5	-450
574	20220720	14400	14150	14800	14050	317903	4587934000	00	0.00	N	2	400
575	20220719	14000	13750	14200	13700	129967	1817357100	00	0.00	N	3	0
576	20220718	14000	14200	14500	13500	276854	3843589150	00	0.00	N	5	-350
577	20220715	14350	14500	14750	14050	175952	2517992000	00	0.00	N	5	-150
578	20220714	14500	15050	15500	14350	349760	5152004200	00	0.00	N	5	-700
579	20220713	15200	14850	15750	14750	437915	6658158400	00	0.00	N	2	100
580	20220712	15100	14950	15250	14250	302540	4503579000	00	0.00	N	5	-50
581	20220711	15150	15650	15950	15150	557586	8687909800	00	0.00	N	5	-500
582	20220708	15650	14450	15750	14350	951441	14626247000	00	0.00	N	2	1250
583	20220707	14400	14100	14450	13800	176851	2509004550	00	0.00	N	2	300
584	20220706	14100	14600	15050	14100	312656	4568577900	00	0.00	N	5	-500
585	20220705	14600	14650	14700	14100	251425	3626090950	00	0.00	N	2	100
586	20220704	14500	14300	14950	14150	383365	5591324250	00	0.00	N	2	200
587	20220701	14300	14850	15250	13850	476404	6874744400	00	0.00	N	5	-400
588	20220630	14700	13650	15650	13650	1710676	25400938300	00	0.00	N	2	1150
589	20220629	13550	13200	14150	13000	289674	3944165400	00	0.00	N	2	100
590	20220628	13450	13500	13700	13150	187440	2521993150	00	0.00	N	5	-150
591	20220627	13600	13400	14050	12950	374767	5116815700	00	0.00	N	2	350
592	20220624	13250	12400	13450	12300	436682	5706142250	00	0.00	N	2	1000
593	20220623	12250	12650	13300	12250	383877	4860687500	00	0.00	N	5	-450
594	20220622	12700	13200	13550	12700	289228	3793149550	00	0.00	N	5	-500
595	20220621	13200	12800	13500	12450	337449	4412958700	00	0.00	N	2	450
596	20220620	12750	13000	13300	12450	317622	4068068250	00	0.00	N	5	-200
597	20220617	12950	12250	13000	12150	484993	6118351850	00	0.00	N	2	200
598	20220616	12750	13500	13650	12700	364679	4773020250	00	0.00	N	5	-600
599	20220615	13350	14100	14450	12950	474135	6356140500	00	0.00	N	5	-650
600	20220614	14000	13900	14800	13500	588554	8261673750	00	0.00	N	5	-300
601	20220613	14300	14750	15800	14200	1086900	16232162900	00	0.00	N	5	-1100
602	20220610	15400	16000	17150	15050	2402686	38764999950	00	0.00	N	5	-1350
603	20220609	16750	14550	18150	13750	5567211	91810954550	00	0.00	N	2	2350
604	20220608	14400	15300	15850	14200	1026474	15219429500	00	0.00	N	5	-950
605	20220607	15350	16800	16800	15350	850976	13437002150	00	0.00	N	5	-1750
606	20220603	17100	16600	17800	15950	1506640	25616790750	00	0.00	N	2	600
607	20220602	16500	15250	17650	15250	1860261	30755304600	00	0.00	N	2	950
608	20220531	15550	15000	15550	14800	554469	8413169150	00	0.00	N	2	750
609	20220530	14800	15350	15650	14450	717021	10699458700	00	0.00	N	5	-550
610	20220527	15350	17000	17000	15350	876886	14085403050	00	0.00	N	5	-1100
611	20220526	16450	16450	16500	16050	363835	5917573600	00	0.00	N	3	0
612	20220525	16450	16150	16500	15300	863228	13867107400	00	0.00	N	2	750
613	20220524	15700	16550	17900	15650	1225434	20515409900	00	0.00	N	5	-1250
614	20220523	16950	18400	18450	16550	1047529	18162833400	00	0.00	N	5	-1050
615	20220520	18000	18400	18900	17250	1899622	34204081100	00	0.00	N	3	0
616	20220519	18000	17400	21550	16050	12880932	246506399300	00	0.00	N	5	-300
617	20220518	18300	14650	18300	13900	7809738	132621236300	00	0.00	N	1	4200
618	20220517	14100	12900	14150	12700	1804112	24204963400	00	0.00	N	2	1550
619	20220516	12550	13650	13800	12300	2977698	39235333750	00	0.00	N	5	-450