KissMeData/001550/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250320	10470	10450	10490	10300	5230	54222970	00	0.00	N	2	20
3	20250319	10450	10420	10480	10370	2861	29899600	00	0.00	N	5	-20
4	20250318	10470	10420	10470	10350	4949	51350850	00	0.00	N	2	50
5	20250317	10420	10400	10440	10330	4122	42756730	00	0.00	N	5	-20
6	20250314	10440	10500	10500	10310	6060	62808270	00	0.00	N	2	40
7	20250313	10400	10430	10470	10340	8226	85380830	00	0.00	N	5	-90
8	20250312	10490	10400	10500	10250	4090	42193980	00	0.00	N	2	130
9	20250311	10360	10380	10380	10180	4697	48134510	00	0.00	N	5	-60
10	20250310	10420	10480	10480	10290	3024	31361870	00	0.00	N	5	-60
11	20250307	10480	10380	10490	10310	5829	60585030	00	0.00	N	2	100
12	20250306	10380	10310	10400	10270	5805	60099560	00	0.00	N	3	0
13	20250305	10380	10350	10440	10250	4927	50880585	00	0.00	N	2	90
14	20250304	10290	10580	10580	10200	14734	151608835	00	0.00	N	5	-270
15	20250228	10560	10980	10980	10550	20239	216253230	00	0.00	N	5	-350
16	20250227	10910	11090	11090	10900	5992	65637200	00	0.00	N	5	-40
17	20250226	10950	10930	11070	10870	4660	51301140	00	0.00	N	2	20
18	20250225	10930	10930	10950	10830	6456	70215590	00	0.00	N	3	0
19	20250224	10930	10970	11090	10910	6011	66206060	00	0.00	N	5	-40
20	20250221	10970	11040	11040	10960	5867	64477110	00	0.00	N	2	10
21	20250220	10960	10920	11050	10910	6323	69253090	00	0.00	N	5	-40
22	20250219	11000	10990	11060	10940	7747	85262100	00	0.00	N	2	10
23	20250218	10990	10910	11020	10910	8725	95732400	00	0.00	N	2	80
24	20250217	10910	10970	11000	10890	5515	60258850	00	0.00	N	2	20
25	20250214	10890	10870	10920	10850	5183	56363490	00	0.00	N	2	20
26	20250213	10870	10740	10920	10730	14311	155113020	00	0.00	N	2	130
27	20250212	10740	10890	10900	10730	18362	198149950	00	0.00	N	5	-200
28	20250211	10940	11380	11610	10900	102096	1138581680	00	0.00	N	5	-440
29	20250210	11380	11290	11380	11090	11078	124541540	00	0.00	N	2	80
30	20250207	11300	11410	11410	11190	7882	88891760	00	0.00	N	5	-120
31	20250206	11420	11300	11470	11150	6442	72959260	00	0.00	N	2	120
32	20250205	11300	11210	11350	11150	9303	104631350	00	0.00	N	2	90
33	20250204	11210	11230	11300	11050	5965	66890980	00	0.00	N	5	-20
34	20250203	11230	11450	11450	11000	25646	285949750	00	0.00	N	5	-390
35	20250131	11620	11580	11620	11200	12734	146187500	00	0.00	N	5	-10
36	20250124	11630	11570	11760	11410	19330	224144430	00	0.00	N	2	60
37	20250123	11570	11720	11860	11430	19782	229685510	00	0.00	N	5	-130
38	20250122	11700	11660	11700	11530	18602	216415530	00	0.00	N	2	90
39	20250121	11610	11120	11660	11020	38597	440707530	00	0.00	N	2	490
40	20250120	11120	11330	11430	11120	11411	127650260	00	0.00	N	5	-320
41	20250117	11440	11150	11450	11140	10317	116316900	00	0.00	N	2	200
42	20250116	11240	11160	11240	11080	9404	104810590	00	0.00	N	2	80
43	20250115	11160	11320	11380	11110	14356	161145010	00	0.00	N	5	-220
44	20250114	11380	11300	11390	11180	8076	91028190	00	0.00	N	2	80
45	20250113	11300	11140	11300	11040	12937	144404440	00	0.00	N	2	140
46	20250110	11160	10970	11170	10890	10392	114810980	00	0.00	N	2	190
47	20250109	10970	10800	10970	10720	11317	122250530	00	0.00	N	2	140
48	20250108	10830	10750	10850	10730	7674	82870520	00	0.00	N	2	70
49	20250107	10760	10720	10980	10720	12452	135020360	00	0.00	N	2	50
50	20250106	10710	10770	10870	10640	12680	135624670	00	0.00	N	5	-60
51	20250103	10770	10670	10910	10670	15759	170268920	00	0.00	N	5	-70
52	20250102	10840	10500	10840	10450	8337	88622490	00	0.00	N	2	340
53	20241230	10500	10380	10530	10250	13023	135864660	00	0.00	N	2	110
54	20241227	10390	10750	10750	10210	25139	261129830	02	0.00	N	5	-360
55	20241226	10750	10850	10950	10750	10279	111243880	00	0.00	N	5	-100
56	20241224	10850	11090	11090	10780	8269	90095490	00	0.00	N	5	-240
57	20241223	11090	10890	11100	10790	8186	89425290	00	0.00	N	2	160
58	20241220	10930	11250	11350	10860	14951	164919780	00	0.00	N	5	-310
59	20241219	11240	11300	11660	11140	29811	338347040	00	0.00	N	5	-130
60	20241218	11370	11390	11490	11240	18290	208056310	00	0.00	N	5	-30
61	20241217	11400	11750	11850	11330	38256	440889040	00	0.00	N	5	-340
62	20241216	11740	11920	12270	11680	139327	1678135100	00	0.00	N	2	60
63	20241213	11680	11130	11790	11130	93690	1081559450	00	0.00	N	2	450
64	20241212	11230	11200	11600	11110	41581	471288350	00	0.00	N	5	-170
65	20241211	11400	11400	11590	11000	78850	892496150	00	0.00	N	2	190
66	20241210	11210	10110	11210	10110	47738	510894420	00	0.00	N	2	950
67	20241209	10260	10100	10340	9900	18176	184559360	00	0.00	N	5	-100
68	20241206	10360	10070	10360	9670	27154	274080090	00	0.00	N	2	260
69	20241205	10100	10000	10190	10000	9339	94567520	00	0.00	N	5	-90
70	20241204	10190	10100	10190	9910	15464	155310320	00	0.00	N	2	90
71	20241203	10100	9970	10120	9930	12156	122195230	00	0.00	N	2	40
72	20241202	10060	10240	10260	9970	10611	107006530	00	0.00	N	5	-220
73	20241129	10280	10550	10550	10220	14191	147415840	00	0.00	N	5	-300
74	20241128	10580	10330	10770	10300	38934	406940280	00	0.00	N	5	-190
75	20241127	10770	10390	11850	10270	366738	4080549740	00	0.00	N	2	840
76	20241126	9930	9900	9960	9780	6539	64544430	00	0.00	N	2	70
77	20241125	9860	9890	9930	9750	6430	63397650	00	0.00	N	2	20
78	20241122	9840	9910	9910	9760	3414	33525040	00	0.00	N	5	-20
79	20241121	9860	9820	9910	9740	7685	75314620	00	0.00	N	5	-60
80	20241120	9920	9860	9920	9720	6975	68163810	00	0.00	N	2	60
81	20241119	9860	9820	9860	9640	9824	95279010	00	0.00	N	2	40
82	20241118	9820	9670	9990	9670	24530	241352100	00	0.00	N	2	10
83	20241115	9810	9310	9970	9310	17300	166170500	00	0.00	N	2	240
84	20241114	9570	9620	9830	9570	10036	97129800	00	0.00	N	5	-110
85	20241113	9680	10170	10300	9680	19262	190653340	00	0.00	N	5	-540
86	20241112	10220	10300	10360	10030	14976	153304490	00	0.00	N	5	-80
87	20241111	10300	10480	10540	10190	6844	70508430	00	0.00	N	5	-170
88	20241108	10470	10440	10520	10400	4978	52073310	00	0.00	N	3	0
89	20241107	10470	10520	10550	10350	7442	77812680	00	0.00	N	2	60
90	20241106	10410	10150	10490	10100	24754	254918570	00	0.00	N	2	290
91	20241105	10120	10130	10140	10050	8196	82780950	00	0.00	N	5	-30
92	20241104	10150	10150	10150	10100	6334	64145370	00	0.00	N	3	0
93	20241101	10150	10180	10180	10100	3297	33430520	00	0.00	N	5	-40
94	20241031	10190	10010	10300	10010	5160	52330760	00	0.00	N	2	10
95	20241030	10180	10090	10300	10070	8239	83734800	00	0.00	N	2	90
96	20241029	10090	10040	10100	9950	9820	98394640	00	0.00	N	2	20
97	20241028	10070	10050	10090	9920	16258	162372790	00	0.00	N	2	20
98	20241025	10050	10420	10420	9990	24120	243142420	00	0.00	N	5	-370
99	20241024	10420	10520	10560	10340	3960	41326410	00	0.00	N	5	-190
100	20241023	10610	10600	10680	10310	5822	61431390	00	0.00	N	5	-80
101	20241022	10690	10800	10880	10580	6737	71859770	00	0.00	N	5	-110
102	20241021	10800	10860	10900	10780	10979	118769700	00	0.00	N	5	-100
103	20241018	10900	11100	11100	10860	11637	127503900	00	0.00	N	5	-220
104	20241017	11120	11190	11300	11120	4180	46710920	00	0.00	N	5	-180
105	20241016	11300	11290	11300	11120	6560	73329440	00	0.00	N	5	-10
106	20241015	11310	11310	11600	11230	13172	149788410	00	0.00	N	5	-10
107	20241014	11320	11420	11420	11250	3218	36360990	00	0.00	N	5	-120
108	20241011	11440	11400	11460	11320	1812	20605430	00	0.00	N	3	0
109	20241010	11440	11380	11450	11310	1766	20062800	00	0.00	N	2	60
110	20241008	11380	11400	11540	11310	2901	32967930	00	0.00	N	5	-70
111	20241007	11450	11450	11510	11330	2021	23086550	00	0.00	N	5	-20
112	20241004	11470	11620	11620	11400	3403	38872750	00	0.00	N	5	-170
113	20241002	11640	11500	11680	11250	7448	85068980	00	0.00	N	2	140
114	20240930	11500	11600	11600	11250	5212	59275300	00	0.00	N	5	-20
115	20240927	11520	11360	11600	11360	7867	90340990	00	0.00	N	2	160
116	20240926	11360	11400	11410	11320	1973	22401610	00	0.00	N	5	-80
117	20240925	11440	11360	11460	11250	5133	58073230	00	0.00	N	2	70
118	20240924	11370	11260	11370	11230	3314	37402790	00	0.00	N	3	0
119	20240923	11370	11260	11400	11140	2215	24817830	00	0.00	N	2	100
120	20240920	11270	11010	11270	11010	5732	63515170	00	0.00	N	2	200
121	20240919	11070	11150	11150	10950	3521	38946710	00	0.00	N	5	-80
122	20240913	11150	11230	11230	11140	1335	14917110	00	0.00	N	5	-150
123	20240912	11300	11030	11300	10910	3543	39386090	00	0.00	N	2	220
124	20240911	11080	11130	11170	10970	3413	37616120	00	0.00	N	5	-50
125	20240910	11130	11180	11280	11100	3556	39663610	00	0.00	N	5	-160
126	20240909	11290	11000	11290	10700	5912	65089530	00	0.00	N	2	180
127	20240906	11110	11380	11380	11020	5129	57337190	00	0.00	N	5	-220
128	20240905	11330	11400	11480	11250	4233	48032450	00	0.00	N	5	-100
129	20240904	11430	11360	11430	11180	7407	83248190	00	0.00	N	5	-40
130	20240903	11470	11450	11550	11320	8623	98328320	00	0.00	N	2	30
131	20240902	11440	11500	11530	11270	9453	107226380	00	0.00	N	5	-50
132	20240830	11490	11590	11590	11480	2212	25470710	00	0.00	N	5	-40
133	20240829	11530	11650	11650	11410	7830	89772030	00	0.00	N	5	-140
134	20240828	11670	11680	11700	11520	6331	73250720	00	0.00	N	5	-30
135	20240827	11700	11720	11720	11500	8564	99152450	00	0.00	N	5	-50
136	20240826	11750	11870	11870	11580	12362	144238460	00	0.00	N	5	-120
137	20240823	11870	11730	11880	11700	6959	81861150	00	0.00	N	2	40
138	20240822	11830	11980	12050	11800	12505	148483730	00	0.00	N	5	-230
139	20240821	12060	12100	12100	11900	6451	77420880	00	0.00	N	5	-40
140	20240820	12100	12140	12150	12000	12744	153589800	00	0.00	N	3	0
141	20240819	12100	12170	12220	12000	16449	199399600	00	0.00	N	5	-70
142	20240816	12170	11830	12170	11810	18395	219458710	00	0.00	N	2	370
143	20240814	11800	11850	11850	11710	11977	141020200	00	0.00	N	5	-50
144	20240813	11850	11820	11850	11620	11249	131734800	00	0.00	N	2	30
145	20240812	11820	11590	11840	11580	14776	173459430	00	0.00	N	2	240
146	20240809	11580	11500	11640	11490	4580	53027330	00	0.00	N	2	40
147	20240808	11540	11590	11590	11430	6969	80151940	00	0.00	N	5	-60
148	20240807	11600	11400	11620	11400	12021	138950330	00	0.00	N	2	10
149	20240806	11590	10900	11740	10900	29130	331815970	00	0.00	N	2	390
150	20240805	11200	12420	12420	10800	42552	500723430	00	0.00	N	5	-1400
151	20240802	12600	12600	12600	12330	21104	261924920	00	0.00	N	5	-40
152	20240801	12640	12450	12640	12410	15436	194119690	00	0.00	N	2	190
153	20240731	12450	12540	12540	12300	13937	172486280	00	0.00	N	5	-50
154	20240730	12500	12530	12640	12430	20381	254255120	00	0.00	N	5	-110
155	20240729	12610	12540	12700	12530	3829	48157470	00	0.00	N	5	-20
156	20240726	12630	12450	12780	12450	17910	226066040	00	0.00	N	2	140
157	20240725	12490	12600	12640	12440	14164	177276880	00	0.00	N	5	-150
158	20240724	12640	12750	12750	12350	15592	196752540	00	0.00	N	5	-110
159	20240723	12750	12700	12850	12610	19076	241799950	00	0.00	N	5	-20
160	20240722	12770	12970	12980	12680	13085	166965620	00	0.00	N	5	-210
161	20240719	12980	12800	13130	12780	27144	351040340	00	0.00	N	2	60
162	20240718	12920	12940	13020	12800	22753	292862520	00	0.00	N	5	-20
163	20240717	12940	12940	13000	12750	28619	368677690	00	0.00	N	2	110
164	20240716	12830	12640	12970	12520	39685	506092940	00	0.00	N	2	260
165	20240715	12570	12640	12640	12470	13416	168684620	00	0.00	N	2	20
166	20240712	12550	12560	12610	12510	11576	145172970	00	0.00	N	5	-70
167	20240711	12620	12600	12630	12520	8367	105199590	00	0.00	N	5	-10
168	20240710	12630	12610	12660	12520	17005	213815420	00	0.00	N	3	0
169	20240709	12630	12680	12680	12530	7755	97581440	00	0.00	N	5	-10
170	20240708	12640	12700	12700	12460	15201	190960910	00	0.00	N	5	-60
171	20240705	12700	12770	12770	12460	24413	307431480	00	0.00	N	5	-90
172	20240704	12790	12750	12790	12630	14760	187449320	00	0.00	N	2	40
173	20240703	12750	12950	13050	12710	32632	418185370	00	0.00	N	5	-330
174	20240702	13080	13210	13250	12920	25956	339534570	00	0.00	N	5	-90
175	20240701	13170	13180	13300	13030	30310	398754020	00	0.00	N	2	20
176	20240628	13150	13080	13170	12990	25003	326859200	00	0.00	N	2	110
177	20240627	13040	12790	13060	12700	61211	791377390	00	0.00	N	2	300
178	20240626	12740	12810	12890	12660	10571	134714980	00	0.00	N	5	-30
179	20240625	12770	12780	12850	12660	11972	152667400	00	0.00	N	5	-10
180	20240624	12780	12690	12840	12620	10679	136036000	00	0.00	N	2	30
181	20240621	12750	12780	12780	12530	7300	92687360	00	0.00	N	5	-30
182	20240620	12780	12800	13000	12650	8497	108853780	00	0.00	N	2	20
183	20240619	12760	12830	12830	12630	12489	158751260	00	0.00	N	5	-10
184	20240618	12770	12650	13100	12520	27608	352074660	00	0.00	N	2	120
185	20240617	12650	12690	12690	12600	10383	131193670	00	0.00	N	2	60
186	20240614	12590	12690	12690	12530	5224	65679120	00	0.00	N	5	-20
187	20240613	12610	12470	12610	12450	7011	87884180	00	0.00	N	2	110
188	20240612	12500	12410	12550	12410	10301	128415760	00	0.00	N	5	-20
189	20240611	12520	12550	12560	12460	10417	130338810	00	0.00	N	5	-30
190	20240610	12550	12550	12580	12420	4539	56789980	00	0.00	N	2	70
191	20240607	12480	12420	12530	12420	4112	51291680	00	0.00	N	2	60
192	20240605	12420	12460	12560	12400	7858	97880550	00	0.00	N	5	-70
193	20240604	12490	12570	12570	12470	5603	70054920	00	0.00	N	5	-10
194	20240603	12500	12410	12580	12410	9682	121153870	00	0.00	N	2	90
195	20240531	12410	12460	12590	12400	14812	184251860	00	0.00	N	2	50
196	20240530	12360	12650	12650	12330	18676	231959560	00	0.00	N	5	-210
197	20240529	12570	12800	12800	12570	11072	139768580	00	0.00	N	5	-160
198	20240528	12730	12620	12750	12610	7657	97089100	00	0.00	N	2	110
199	20240527	12620	12690	12710	12600	13650	172357080	00	0.00	N	5	-20
200	20240524	12640	12840	12840	12520	8838	112036950	00	0.00	N	5	-110
201	20240523	12750	12940	12940	12740	11652	149188020	00	0.00	N	5	-100
202	20240522	12850	13010	13190	12840	12601	163331310	00	0.00	N	5	-160
203	20240521	13010	12860	13020	12830	28820	373707160	00	0.00	N	2	150
204	20240520	12860	12810	12930	12760	15797	202569860	00	0.00	N	2	20
205	20240517	12840	12750	12840	12640	12018	153159320	00	0.00	N	2	80
206	20240516	12760	12740	12800	12650	5694	72463330	00	0.00	N	2	20
207	20240514	12740	12700	12770	12670	7800	99014830	00	0.00	N	2	40
208	20240513	12700	12670	12780	12640	6074	76901960	00	0.00	N	3	0
209	20240510	12700	12890	12890	12680	7993	101801830	00	0.00	N	3	0
210	20240509	12700	12750	12850	12660	7382	93904560	00	0.00	N	5	-80
211	20240508	12780	12800	12970	12690	12659	162002710	00	0.00	N	2	90
212	20240507	12690	12670	12740	12620	5546	70242040	00	0.00	N	2	20
213	20240503	12670	12620	12750	12550	4807	60764130	00	0.00	N	2	50
214	20240502	12620	12710	12730	12570	12285	155027770	00	0.00	N	5	-90
215	20240430	12710	12740	12850	12710	5980	76136200	00	0.00	N	5	-30
216	20240429	12740	12750	12810	12670	6311	80233050	00	0.00	N	2	70
217	20240426	12670	12690	12690	12640	3889	49285160	00	0.00	N	5	-20
218	20240425	12690	12690	12760	12630	6870	87080570	00	0.00	N	5	-60
219	20240424	12750	12850	12900	12720	5933	75693320	00	0.00	N	5	-50
220	20240423	12800	12650	12900	12650	9019	115063930	00	0.00	N	2	50
221	20240422	12750	12840	12950	12610	9155	117040620	00	0.00	N	5	-90
222	20240419	12840	12740	12980	12590	9813	125409900	00	0.00	N	2	100
223	20240418	12740	12500	12820	12430	7892	100247910	00	0.00	N	2	170
224	20240417	12570	12390	12900	12390	14303	182171120	00	0.00	N	2	190
225	20240416	12380	12710	12710	12360	20062	251262640	00	0.00	N	5	-390
226	20240415	12770	12900	12900	12690	10079	128447400	00	0.00	N	5	-100
227	20240412	12870	12890	12940	12830	7596	97681240	00	0.00	N	5	-20
228	20240411	12890	12810	12950	12750	7030	90391880	00	0.00	N	2	10
229	20240409	12880	12860	12980	12850	6102	78749370	00	0.00	N	5	-80
230	20240408	12960	13050	13050	12810	9235	119249740	00	0.00	N	5	-20
231	20240405	12980	12970	13050	12900	14903	192948160	00	0.00	N	5	-30
232	20240404	13010	12960	13070	12960	4784	62183670	00	0.00	N	5	-50
233	20240403	13060	13100	13100	12960	8709	113279270	00	0.00	N	3	0
234	20240402	13060	12980	13090	12970	8056	104833480	00	0.00	N	2	10
235	20240401	13050	13000	13070	13000	7944	103420000	00	0.00	N	2	20
236	20240329	13030	13050	13080	13020	8599	112133810	00	0.00	N	5	-70
237	20240328	13100	13100	13140	13050	6572	85962490	00	0.00	N	5	-20
238	20240327	13120	13150	13260	13080	4403	57742530	00	0.00	N	5	-40
239	20240326	13160	13300	13500	13080	18755	247945030	00	0.00	N	5	-140
240	20240325	13300	13120	13450	13020	31054	411213720	00	0.00	N	2	180
241	20240322	13120	12930	13120	12930	16836	219538120	00	0.00	N	2	90
242	20240321	13030	13030	13100	12970	11649	151732850	00	0.00	N	3	0
243	20240320	13030	13070	13070	12950	6344	82354120	00	0.00	N	3	0
244	20240319	13030	13130	13230	12970	11213	146607610	00	0.00	N	5	-60
245	20240318	13090	12900	13090	12900	7564	98403860	00	0.00	N	2	130
246	20240315	12960	12910	13070	12860	9874	127965330	00	0.00	N	2	30
247	20240314	12930	12930	12980	12880	11004	142158320	00	0.00	N	3	0
248	20240313	12930	12950	12980	12850	17769	229453420	00	0.00	N	5	-70
249	20240312	13000	12970	13060	12960	8142	105893690	00	0.00	N	5	-70
250	20240311	13070	13040	13130	12900	14308	186206780	00	0.00	N	2	30
251	20240308	13040	13090	13090	12900	12581	163189450	00	0.00	N	2	50
252	20240307	12990	13080	13280	12930	12561	163635420	00	0.00	N	5	-150
253	20240306	13140	13140	13330	13060	12050	159254510	00	0.00	N	2	40
254	20240305	13100	13000	13160	13000	6432	84181430	00	0.00	N	2	50
255	20240304	13050	13040	13150	12990	9581	125037990	00	0.00	N	2	20
256	20240229	13030	12990	13110	12990	4646	60581680	00	0.00	N	5	-50
257	20240228	13080	13080	13130	13010	4349	56867000	00	0.00	N	2	80
258	20240227	13000	13090	13170	12970	22629	294598820	00	0.00	N	5	-180
259	20240226	13180	13280	13340	13170	16172	213931550	00	0.00	N	5	-200
260	20240223	13380	13360	13490	13350	9564	128312140	00	0.00	N	5	-30
261	20240222	13410	13500	13600	13350	6425	86367720	00	0.00	N	5	-80
262	20240221	13490	13520	13610	13460	10132	136838120	00	0.00	N	5	-30
263	20240220	13520	13500	13640	13500	5782	78281240	00	0.00	N	3	0
264	20240219	13520	13670	13680	13510	12201	165746250	00	0.00	N	5	-80
265	20240216	13600	13600	13680	13550	13025	176879010	00	0.00	N	3	0
266	20240215	13600	13490	13620	13460	16745	227035410	00	0.00	N	2	140
267	20240214	13460	13220	13560	13220	13306	179264690	00	0.00	N	5	-20
268	20240213	13480	13360	13530	13320	18843	253355980	00	0.00	N	2	120
269	20240208	13360	13360	13420	13270	5844	77924410	00	0.00	N	3	0
270	20240207	13360	13300	13440	13280	9554	127138210	00	0.00	N	5	-10
271	20240206	13370	13230	13540	13210	10709	143766490	00	0.00	N	2	10
272	20240205	13360	13270	13490	13260	15521	207673940	00	0.00	N	2	100
273	20240202	13260	13200	13270	13020	9141	120664710	00	0.00	N	2	110
274	20240201	13150	13070	13200	12940	8909	116149050	00	0.00	N	2	80
275	20240131	13070	13210	13370	12920	20256	264326100	00	0.00	N	5	-180
276	20240130	13250	13270	13630	13250	21159	282029450	00	0.00	N	5	-100
277	20240129	13350	13200	13580	13200	20926	280227560	00	0.00	N	2	50
278	20240126	13300	13300	13500	13170	30057	400412520	00	0.00	N	5	-80
279	20240125	13380	13710	15000	13320	349117	4935721750	00	0.00	N	5	-440
280	20240124	13820	13700	14140	13700	14842	206427330	00	0.00	N	2	100
281	20240123	13720	13790	13850	13600	22522	308005040	00	0.00	N	5	-70
282	20240122	13790	13860	13980	13790	17853	246817750	00	0.00	N	5	-110
283	20240119	13900	13900	14090	13800	15266	213227120	00	0.00	N	3	0
284	20240118	13900	14600	14640	13900	109150	1549514750	00	0.00	N	5	-420
285	20240117	14320	14390	14540	14180	94019	1361692800	00	0.00	N	5	-130
286	20240116	14450	14340	14550	14250	23661	341199920	00	0.00	N	5	-50
287	20240115	14500	14310	14620	14280	31114	450548700	00	0.00	N	2	10
288	20240112	14490	14420	14600	14140	42384	609921150	00	0.00	N	2	60
289	20240111	14430	14360	14480	14320	31894	458574400	00	0.00	N	5	-10
290	20240110	14440	14490	14560	14310	18412	265467870	00	0.00	N	5	-100
291	20240109	14540	14550	14550	14260	34828	502332890	00	0.00	N	2	180
292	20240108	14360	14370	14420	14300	19513	280432940	00	0.00	N	5	-10
293	20240105	14370	14270	14480	14210	40359	577582770	00	0.00	N	5	-10
294	20240104	14380	14200	14440	14110	37427	535408140	00	0.00	N	2	120
295	20240103	14260	14050	14580	14000	66843	954761230	00	0.00	N	5	-20
296	20240102	14280	13920	14320	13880	60443	853366720	00	0.00	N	2	280
297	20231228	14000	13600	14130	13450	66087	914227750	00	0.00	N	2	400
298	20231227	13600	13200	13600	13200	26664	356275820	02	0.00	N	2	380
299	20231226	13220	13400	13470	13210	33757	448922250	00	0.00	N	5	-250
300	20231222	13470	13360	13610	13360	36884	497885830	00	0.00	N	2	110
301	20231221	13360	13510	13590	13330	31807	426573690	00	0.00	N	5	-200
302	20231220	13560	13380	13560	13370	32820	441876770	00	0.00	N	2	190
303	20231219	13370	13330	13540	13250	27927	375003200	00	0.00	N	5	-60
304	20231218	13430	13250	13470	13210	22135	295766440	00	0.00	N	2	100
305	20231215	13330	13230	13470	13170	33988	452293290	00	0.00	N	2	80
306	20231214	13250	13270	13460	13220	31338	415882540	00	0.00	N	5	-10
307	20231213	13260	13310	13600	13250	50404	672108110	00	0.00	N	5	-170
308	20231212	13430	13880	13900	13360	78569	1058747260	00	0.00	N	5	-310
309	20231211	13740	13930	14070	13620	109828	1514208100	00	0.00	N	5	-470
310	20231208	14210	14440	16190	13890	1277284	19328770080	00	0.00	N	2	990
311	20231207	13220	13470	13630	13220	74699	1002623810	00	0.00	N	5	-250
312	20231206	13470	13750	13850	13180	91088	1226257730	00	0.00	N	5	-280
313	20231205	13750	14000	15140	13490	669286	9580917330	00	0.00	N	2	510
314	20231204	13240	14370	14680	13170	315069	4308847420	00	0.00	N	2	440
315	20231201	12800	12720	12940	12570	12450	158743390	00	0.00	N	2	160
316	20231130	12640	12550	12730	12550	13936	175855700	00	0.00	N	2	30
317	20231129	12610	12740	12950	12600	18754	237751330	00	0.00	N	5	-130
318	20231128	12740	12730	12860	12630	10574	134305790	00	0.00	N	2	20
319	20231127	12720	12830	12970	12690	33578	428548010	00	0.00	N	5	-120
320	20231124	12840	12830	12990	12830	10070	129460590	00	0.00	N	5	-10
321	20231123	12850	13000	13040	12840	15610	201834360	00	0.00	N	5	-130
322	20231122	12980	12840	13110	12840	13437	174071240	00	0.00	N	3	0
323	20231121	12980	12850	13230	12850	11287	146545400	00	0.00	N	5	-20
324	20231120	13000	13200	13200	12800	19174	248699050	00	0.00	N	2	140
325	20231117	12860	13000	13000	12800	10541	135790270	00	0.00	N	5	-140
326	20231116	13000	13040	13150	12800	15111	195637450	00	0.00	N	2	90
327	20231115	12910	12850	13020	12750	23347	302061000	00	0.00	N	2	170
328	20231114	12740	12400	12930	12400	32736	417198990	00	0.00	N	2	280
329	20231113	12460	12680	12850	12460	42334	532466220	00	0.00	N	5	-200
330	20231110	12660	12600	13300	12600	182033	2361692270	00	0.00	N	5	-220
331	20231109	12880	12950	13140	12700	97660	1259569320	00	0.00	N	5	-150
332	20231108	13030	13560	13650	13010	210310	2786926240	00	0.00	N	5	-780
333	20231107	13810	12890	15630	12680	2530066	37042005620	00	0.00	N	2	1100
334	20231106	12710	12790	12790	12570	21761	276096540	00	0.00	N	2	140
335	20231103	12570	12600	12700	12430	9447	118975600	00	0.00	N	2	20
336	20231102	12550	12360	12680	12360	7249	90626170	00	0.00	N	2	210
337	20231101	12340	12300	12450	12220	6619	81660480	00	0.00	N	2	30
338	20231031	12310	12790	12790	12010	15779	196465740	00	0.00	N	5	-300
339	20231030	12610	12500	12660	12380	7047	88426830	00	0.00	N	2	50
340	20231027	12560	12370	12630	12320	6173	77139120	00	0.00	N	2	90
341	20231026	12470	12580	12580	12400	13839	172801310	00	0.00	N	5	-180
342	20231025	12650	12380	13290	12250	72146	925634850	00	0.00	N	2	400
343	20231024	12250	12190	12300	11810	26447	318076880	00	0.00	N	2	90
344	20231023	12160	12100	12560	12100	21046	257711160	00	0.00	N	5	-110
345	20231020	12270	12650	12700	12230	25977	320469970	00	0.00	N	5	-450
346	20231019	12720	13010	13020	12510	29256	371882390	00	0.00	N	5	-280
347	20231018	13000	13000	13240	12870	22891	298260590	00	0.00	N	3	0
348	20231017	13000	13000	13280	12820	41940	546859480	00	0.00	N	2	180
349	20231016	12820	13490	13980	12750	155719	2089759200	00	0.00	N	5	-230
350	20231013	13050	12570	13660	12570	112037	1481418570	00	0.00	N	2	390
351	20231012	12660	12700	12780	12640	12117	153994110	00	0.00	N	5	-40
352	20231011	12700	12550	12790	12290	39743	501190340	00	0.00	N	2	150
353	20231010	12550	12260	12800	12230	65844	826997910	00	0.00	N	2	250
354	20231006	12300	12020	13800	11980	206174	2682905200	00	0.00	N	2	280
355	20231005	12020	12550	12780	12020	42220	519701210	00	0.00	N	5	-500
356	20231004	12520	13160	13160	12500	38217	484449730	00	0.00	N	5	-470
357	20230927	12990	12550	13270	12530	48879	632362520	00	0.00	N	2	150
358	20230926	12840	13100	13270	12820	47775	617881430	00	0.00	N	5	-210
359	20230925	13050	13630	13630	13050	98281	1302140840	00	0.00	N	5	-580
360	20230922	13630	13450	13780	13430	40841	556528630	00	0.00	N	5	-200
361	20230921	13830	14160	14190	13830	66806	931467670	00	0.00	N	5	-420
362	20230920	14250	14280	14760	14100	106150	1526877290	00	0.00	N	5	-20
363	20230919	14270	14900	14980	14100	117655	1701414180	00	0.00	N	5	-730
364	20230918	15000	15060	15750	14850	216292	3306880160	00	0.00	N	2	10
365	20230915	14990	15570	15920	14840	319985	4851840220	00	0.00	N	5	-20
366	20230914	15010	16160	16850	14900	549984	8627557600	00	0.00	N	5	-830
367	20230913	15840	13870	17520	13870	3368342	54781457810	00	0.00	N	2	2180
368	20230912	13660	14440	14490	13620	191652	2667846790	00	0.00	N	5	-900
369	20230911	14560	15210	15580	14470	477951	7163536320	00	0.00	N	5	-1270
370	20230908	15830	17100	17100	15780	2901942	48650561750	00	0.00	N	2	2670
371	20230907	13160	13200	13200	13100	14113	195122050	00	0.00	N	5	-10
372	20230906	13170	13200	13250	13110	6102	80472850	00	0.00	N	5	-60
373	20230905	13230	13200	13290	13190	6698	88506930	00	0.00	N	3	0
374	20230904	13230	13200	13250	13110	8681	114556330	00	0.00	N	3	0
375	20230901	13230	13300	13370	13200	6883	91009570	00	0.00	N	5	-70
376	20230831	13300	13430	13470	13240	7244	96542410	00	0.00	N	5	-130
377	20230830	13430	13370	13500	13370	6302	84616020	00	0.00	N	2	10
378	20230829	13420	13220	13450	13220	9456	126403690	00	0.00	N	2	70
379	20230828	13350	13200	13360	13110	6772	89892500	00	0.00	N	2	150
380	20230825	13200	13010	13270	13010	7094	93229290	00	0.00	N	3	0
381	20230824	13200	13280	13280	13130	10413	137279890	00	0.00	N	5	-40
382	20230823	13240	13170	13340	13110	9777	128848770	00	0.00	N	5	-30
383	20230822	13270	13340	13530	13110	15252	202860390	00	0.00	N	5	-70
384	20230821	13340	13210	13490	13140	12284	163024240	00	0.00	N	2	60
385	20230818	13280	13100	13330	13000	14569	192391460	00	0.00	N	5	-40
386	20230817	13320	13400	13430	12920	19871	260752420	00	0.00	N	5	-110
387	20230816	13430	13630	13630	13290	26195	351635030	00	0.00	N	5	-240
388	20230814	13670	14020	14020	13610	33157	454931520	00	0.00	N	5	-350
389	20230811	14020	14220	14220	13860	20858	292772630	00	0.00	N	5	-200
390	20230810	14220	14670	14780	14150	39615	569806770	00	0.00	N	5	-530
391	20230809	14750	14800	14800	13840	24551	356591230	00	0.00	N	2	250
392	20230808	14500	15020	15020	14300	43840	639780780	00	0.00	N	5	-170
393	20230807	14670	13940	14800	13940	54600	780681900	00	0.00	N	2	920
394	20230804	13750	13650	13790	13500	9446	129588120	00	0.00	N	2	100
395	20230803	13650	13740	13790	13550	22683	309110510	00	0.00	N	5	-160
396	20230802	13810	14000	14050	13720	20659	286275360	00	0.00	N	5	-260
397	20230801	14070	13800	14070	13720	15046	209688550	00	0.00	N	2	210
398	20230731	13860	13780	14080	13580	18087	250407310	00	0.00	N	2	80
399	20230728	13780	13530	13780	13280	15796	214047740	00	0.00	N	2	230
400	20230727	13550	13280	13700	13280	22092	299152910	00	0.00	N	2	290
401	20230726	13260	14540	14550	13050	95482	1285358430	00	0.00	N	5	-1230
402	20230725	14490	14720	14770	14340	38493	558110290	00	0.00	N	5	-220
403	20230724	14710	15110	15150	14670	41776	617690800	00	0.00	N	5	-450
404	20230721	15160	15170	15410	15120	22532	343122530	00	0.00	N	5	-110
405	20230720	15270	15210	15460	15200	26095	400121470	00	0.00	N	2	150
406	20230719	15120	15770	15800	15030	56794	866291300	00	0.00	N	5	-550
407	20230718	15670	16300	16960	15490	182202	2945578960	00	0.00	N	5	-430
408	20230717	16100	15790	18260	15750	1287532	22037131070	00	0.00	N	2	800
409	20230714	15300	15370	15450	15110	16957	258553510	00	0.00	N	5	-130
410	20230713	15430	15000	15570	14800	27251	416644100	00	0.00	N	2	440
411	20230712	14990	14620	15190	14620	26553	396528010	00	0.00	N	2	370
412	20230711	14620	14510	14690	14500	12493	182214550	00	0.00	N	2	170
413	20230710	14450	14430	14580	14260	24684	356963180	00	0.00	N	2	20
414	20230707	14430	14310	14500	14280	17746	255029550	00	0.00	N	5	-110
415	20230706	14540	15200	15200	14360	40812	596118850	00	0.00	N	5	-580
416	20230705	15120	15510	15540	15120	26573	404999070	00	0.00	N	5	-390
417	20230704	15510	15890	15890	15450	34714	542594470	00	0.00	N	5	-380
418	20230703	15890	15920	16090	15870	21757	346568110	00	0.00	N	5	-130
419	20230630	16020	15830	16150	15830	18690	299016270	00	0.00	N	2	190
420	20230629	15830	15930	16110	15800	20735	330182560	00	0.00	N	5	-210
421	20230628	16040	16110	16150	15880	20922	334304030	00	0.00	N	5	-70
422	20230627	16110	16400	16400	15990	18634	301262210	00	0.00	N	5	-320
423	20230626	16430	16480	16500	16070	23110	377914520	00	0.00	N	2	160
424	20230623	16270	16480	16480	16200	14016	227768840	00	0.00	N	5	-130
425	20230622	16400	16450	16450	16320	12223	200065070	00	0.00	N	2	40
426	20230621	16360	16580	16580	16360	18151	298100860	00	0.00	N	5	-80
427	20230620	16440	16350	16470	16290	15209	249001320	00	0.00	N	2	40
428	20230619	16400	16210	16470	16210	19826	324712460	00	0.00	N	2	200
429	20230616	16200	16230	16280	16170	13523	219129890	00	0.00	N	3	0
430	20230615	16200	16290	16390	16180	12015	195163110	00	0.00	N	5	-90
431	20230614	16290	16340	16370	16140	20211	327441280	00	0.00	N	5	-20
432	20230613	16310	16460	16480	16250	12439	202896850	00	0.00	N	5	-60
433	20230612	16370	16560	16740	16260	20603	336720460	00	0.00	N	5	-170
434	20230609	16540	16600	16890	16470	40511	674902570	00	0.00	N	2	120
435	20230608	16420	16460	16780	16250	46564	771265870	00	0.00	N	2	220
436	20230607	16200	16490	16490	16140	25581	416235720	00	0.00	N	5	-170
437	20230605	16370	16400	16600	16160	9107	149344990	00	0.00	N	2	30
438	20230602	16340	16320	16390	16300	8786	143589650	00	0.00	N	2	40
439	20230601	16300	16330	16430	16200	10537	171449120	00	0.00	N	5	-140
440	20230531	16440	16600	16600	16310	10390	171023970	00	0.00	N	5	-30
441	20230530	16470	16300	16500	16300	10640	174062800	00	0.00	N	2	80
442	20230526	16390	16580	16580	16210	24975	408051840	00	0.00	N	5	-190
443	20230525	16580	16800	16970	16560	22660	377680990	00	0.00	N	5	-220
444	20230524	16800	16410	16900	16270	40349	675490400	00	0.00	N	2	290
445	20230523	16510	16690	16800	16490	16497	273352620	00	0.00	N	5	-180
446	20230522	16690	16390	16850	16330	49403	822575880	00	0.00	N	2	380
447	20230519	16310	16590	16590	15950	22258	361106060	00	0.00	N	2	30
448	20230518	16280	16200	16300	15950	16599	267961230	00	0.00	N	2	80
449	20230517	16200	15990	16300	15970	28871	465471680	00	0.00	N	2	210
450	20230516	15990	15720	16080	15700	22426	358110640	00	0.00	N	2	230
451	20230515	15760	15700	15780	15600	12954	203328160	00	0.00	N	2	60
452	20230512	15700	15760	15920	15680	23142	363776390	00	0.00	N	5	-220
453	20230511	15920	16150	16150	15710	25513	405465390	00	0.00	N	5	-130
454	20230510	16050	16400	16400	16040	14111	228021110	00	0.00	N	5	-140
455	20230509	16190	16460	16600	16150	24237	394631950	00	0.00	N	5	-230
456	20230508	16420	16040	16670	16000	35684	583898590	00	0.00	N	2	420
457	20230504	16000	16050	16060	15840	14342	228499940	00	0.00	N	5	-50
458	20230503	16050	15630	16350	15630	26545	423875340	00	0.00	N	2	310
459	20230502	15740	15500	15800	15500	12361	192497970	00	0.00	N	2	220
460	20230428	15520	15850	15990	15520	27925	437729080	00	0.00	N	5	-330
461	20230427	15850	16180	16200	15730	25079	397748490	00	0.00	N	5	-370
462	20230426	16220	15750	16360	15520	41375	662623500	00	0.00	N	2	350
463	20230425	15870	16480	16800	15800	48097	771154020	00	0.00	N	5	-610
464	20230424	16480	16610	16880	16220	75951	1261853950	00	0.00	N	2	140
465	20230421	16340	16250	17700	16070	282944	4779935840	00	0.00	N	2	140
466	20230420	16200	15670	16420	15670	71175	1149712250	00	0.00	N	2	530
467	20230419	15670	15800	15800	15660	13974	219491940	00	0.00	N	5	-130
468	20230418	15800	15990	16000	15750	9635	152582640	00	0.00	N	5	-150
469	20230417	15950	15940	16000	15870	8979	142964520	00	0.00	N	2	20
470	20230414	15930	15850	15990	15820	9521	151577380	00	0.00	N	2	30
471	20230413	15900	15670	15950	15660	17458	276135790	00	0.00	N	2	60
472	20230412	15840	15790	15890	15630	16465	259515440	00	0.00	N	2	50
473	20230411	15790	15460	15850	15410	21011	327519080	00	0.00	N	2	220
474	20230410	15570	15830	15830	15450	27085	421869650	00	0.00	N	5	-60
475	20230407	15630	15790	15790	15520	20752	324376180	00	0.00	N	5	-170
476	20230406	15800	16170	16170	15650	13200	209933760	00	0.00	N	5	-340
477	20230405	16140	16200	16260	16130	11183	180914480	00	0.00	N	5	-120
478	20230404	16260	16250	16300	16130	15687	254655170	00	0.00	N	2	150
479	20230403	16110	16390	16390	16050	12368	200075270	00	0.00	N	5	-50
480	20230331	16160	16170	16210	16050	14710	237853590	00	0.00	N	3	0
481	20230330	16160	15920	16270	15920	15764	253872930	00	0.00	N	2	140
482	20230329	16020	15570	16020	15410	19787	313224720	00	0.00	N	2	460
483	20230328	15560	15540	15650	15400	19283	299993070	00	0.00	N	2	30
484	20230327	15530	15600	15990	15330	15674	243064430	00	0.00	N	5	-210
485	20230324	15740	15570	15760	15530	8183	128065710	00	0.00	N	2	120
486	20230323	15620	15720	15970	15610	21075	331449800	00	0.00	N	5	-350
487	20230322	15970	16100	16160	15820	14067	223747680	00	0.00	N	5	-110
488	20230321	16080	16110	16200	16000	8067	129769930	00	0.00	N	2	10
489	20230320	16070	16110	16280	15970	14862	240216660	00	0.00	N	5	-60
490	20230317	16130	15750	16150	15730	13575	217235350	00	0.00	N	2	390
491	20230316	15740	15710	15990	15410	16779	262527310	00	0.00	N	5	-190
492	20230315	15930	16190	16190	15930	16462	263695580	00	0.00	N	2	70
493	20230314	15860	16730	16730	15800	39331	629719360	00	0.00	N	5	-870
494	20230313	16730	16650	16900	16370	29199	483502980	00	0.00	N	5	-270
495	20230310	17000	17200	17240	16890	15921	271154030	00	0.00	N	5	-380
496	20230309	17380	17300	17490	16300	21798	374850540	00	0.00	N	2	170
497	20230308	17210	17610	17710	17130	31780	549627790	00	0.00	N	5	-500
498	20230307	17710	17010	17740	16900	81611	1427928650	00	0.00	N	2	700
499	20230306	17010	16960	17080	16900	15339	260837020	00	0.00	N	2	50
500	20230303	16960	16800	17220	16800	5783	98057250	00	0.00	N	2	160
501	20230302	16800	16730	17010	16680	11815	199153640	00	0.00	N	2	220
502	20230228	16580	16580	16770	16500	9501	158192580	00	0.00	N	2	10
503	20230227	16570	16870	16870	16390	13180	217675200	00	0.00	N	5	-140
504	20230224	16710	17140	17140	16700	14762	248872470	00	0.00	N	5	-340
505	20230223	17050	17070	17190	16930	11054	188545490	00	0.00	N	5	-20
506	20230222	17070	17370	17480	17000	24349	421181810	00	0.00	N	5	-330
507	20230221	17400	17200	17400	17200	15240	263822360	00	0.00	N	2	140
508	20230220	17260	17120	17300	17120	9766	168384180	00	0.00	N	2	120
509	20230217	17140	16720	17180	16720	24589	417826900	00	0.00	N	2	290
510	20230216	16850	16530	16900	16530	14328	240476750	00	0.00	N	2	320
511	20230215	16530	17050	17140	16490	29798	498077150	00	0.00	N	5	-510
512	20230214	17040	17310	17310	16980	16604	283853630	00	0.00	N	5	-260
513	20230213	17300	17050	17390	16950	23956	412034340	00	0.00	N	2	260
514	20230210	17040	17220	17220	16980	11851	201865230	00	0.00	N	5	-180
515	20230209	17220	17280	17360	17050	13968	239001960	00	0.00	N	5	-60
516	20230208	17280	17380	17380	16950	18888	323249460	00	0.00	N	2	30
517	20230207	17250	17400	17400	17160	11270	194222300	00	0.00	N	5	-60
518	20230206	17310	17010	17360	17010	22608	389783580	00	0.00	N	2	310
519	20230203	17000	16970	17140	16900	6892	117463200	00	0.00	N	2	30
520	20230202	16970	17160	17160	16920	13007	221099770	00	0.00	N	5	-20
521	20230201	16990	16900	17290	16900	26854	458739560	00	0.00	N	2	70
522	20230131	16920	16760	16930	16760	14644	246284240	00	0.00	N	5	-10
523	20230130	16930	16890	17100	16520	35055	592232440	00	0.00	N	2	10
524	20230127	16920	17380	18480	16920	277514	4883054160	00	0.00	N	5	-270
525	20230126	17190	17100	17340	17000	14929	256132950	00	0.00	N	2	190
526	20230125	17000	17290	17710	16300	57320	984637530	00	0.00	N	5	-300
527	20230120	17300	17200	17300	16950	9960	171227000	00	0.00	N	2	200
528	20230119	17100	16750	17150	16750	11525	195729150	00	0.00	N	2	250
529	20230118	16850	16800	16950	16650	11494	192635450	00	0.00	N	2	50
530	20230117	16800	16950	17100	16600	21858	367484500	00	0.00	N	5	-50
531	20230116	16850	16600	16950	16600	40344	677103700	00	0.00	N	2	300
532	20230113	16550	16550	16600	16350	15363	252739000	00	0.00	N	2	50
533	20230112	16500	16300	16700	16250	34072	561951900	00	0.00	N	2	100
534	20230111	16400	16450	16550	16250	18090	295744550	00	0.00	N	2	50
535	20230110	16350	16150	16500	16050	22863	372708150	00	0.00	N	2	300
536	20230109	16050	16050	16350	15850	21560	348500000	00	0.00	N	2	250
537	20230106	15800	15250	16000	15250	21551	338825600	00	0.00	N	2	400
538	20230105	15400	15400	15700	15350	13657	211801250	00	0.00	N	3	0
539	20230104	15400	15050	15500	15050	15685	240326050	00	0.00	N	2	200
540	20230103	15200	15100	15650	14850	30354	461865400	00	0.00	N	3	0
541	20230102	15200	15100	15850	15100	22532	348934700	00	0.00	N	5	-100
542	20221229	15300	14800	15550	14800	22704	341641150	00	0.00	N	2	450
543	20221228	14850	14800	14950	14700	7257	107554700	02	0.00	N	2	100
544	20221227	14750	14500	14900	14500	12147	179183050	00	0.00	N	2	100
545	20221226	14650	14750	14800	14550	11460	167646350	00	0.00	N	5	-100
546	20221223	14750	15250	15250	14700	20393	303675650	00	0.00	N	5	-500
547	20221222	15250	15150	15350	15150	4353	66404850	00	0.00	N	2	50
548	20221221	15200	15350	15350	15150	7801	118762100	00	0.00	N	5	-50
549	20221220	15250	15500	15600	15150	14672	225030850	00	0.00	N	5	-250
550	20221219	15500	15450	15700	15400	5624	87563200	00	0.00	N	5	-100
551	20221216	15600	15400	15650	15350	7540	117220000	00	0.00	N	5	-100
552	20221215	15700	15650	15750	15500	6230	97439400	00	0.00	N	2	50
553	20221214	15650	15450	15650	15400	9136	142421850	00	0.00	N	2	250
554	20221213	15400	15350	15650	15300	8282	127842100	00	0.00	N	5	-50
555	20221212	15450	15350	15600	15350	5951	92012850	00	0.00	N	5	-150
556	20221209	15600	15150	15600	15100	10598	162928900	00	0.00	N	2	450
557	20221208	15150	15100	15450	15100	7825	119220350	00	0.00	N	5	-50
558	20221207	15200	15150	15500	15000	12599	191330500	00	0.00	N	5	-150
559	20221206	15350	15350	15500	15300	8506	130747450	00	0.00	N	5	-250
560	20221205	15600	15700	15750	15500	11350	177295450	00	0.00	N	5	-50
561	20221202	15650	15700	15850	15500	11489	180316000	00	0.00	N	5	-50
562	20221201	15700	15650	15800	15600	13096	205718900	00	0.00	N	2	200
563	20221130	15500	15400	15550	15200	23014	354274750	00	0.00	N	2	200
564	20221129	15300	15250	15500	15050	13686	209265900	00	0.00	N	2	50
565	20221128	15250	15650	16900	15250	113592	1813886950	00	0.00	N	5	-400
566	20221125	15650	15900	15900	15600	6749	106107500	00	0.00	N	5	-100
567	20221124	15750	15700	15850	15600	8736	137248650	00	0.00	N	2	150
568	20221123	15600	15450	15700	15450	10987	170713250	00	0.00	N	2	100
569	20221122	15500	15200	15500	15200	6154	94290950	00	0.00	N	2	200
570	20221121	15300	15700	15700	15300	11258	173185050	00	0.00	N	5	-400
571	20221118	15700	15600	15900	15600	9444	148404400	00	0.00	N	2	100
572	20221117	15600	16150	16150	15600	9116	143940350	00	0.00	N	5	-550
573	20221116	16150	15800	16500	15800	37552	607329400	00	0.00	N	2	250
574	20221115	15900	15550	15900	15400	16477	258581600	00	0.00	N	2	350
575	20221114	15550	15500	15600	15400	12428	192797450	00	0.00	N	2	100
576	20221111	15450	15550	15550	15250	16892	260452400	00	0.00	N	2	200
577	20221110	15250	15300	15600	15150	11485	176460500	00	0.00	N	5	-150
578	20221109	15400	15250	15500	15250	11377	174661200	00	0.00	N	2	200
579	20221108	15200	14950	15300	14800	21215	320345950	00	0.00	N	2	250
580	20221107	14950	15000	15050	14800	11574	172535400	00	0.00	N	2	100
581	20221104	14850	14700	14850	14550	11261	165549400	00	0.00	N	2	150
582	20221103	14700	14500	14800	14300	11257	164112150	00	0.00	N	5	-200
583	20221102	14900	14950	14950	14700	9473	140244500	00	0.00	N	2	50
584	20221101	14850	14800	15050	14750	15666	233730800	00	0.00	N	2	50
585	20221031	14800	14950	15050	14650	34666	514471950	00	0.00	N	2	500
586	20221028	14300	14200	14600	14200	7279	104709150	00	0.00	N	5	-100
587	20221027	14400	14150	14450	14150	8341	119150300	00	0.00	N	2	250
588	20221026	14150	14400	14500	14150	10495	149955900	00	0.00	N	5	-250
589	20221025	14400	14500	14600	14300	10218	147026300	00	0.00	N	5	-100
590	20221024	14500	14500	14700	14400	6243	90680000	00	0.00	N	2	150
591	20221021	14350	14300	14550	14200	15158	217290250	00	0.00	N	5	-200
592	20221020	14550	14550	14850	14450	18240	266891000	00	0.00	N	5	-200
593	20221019	14750	15050	15050	14750	12357	184419400	00	0.00	N	5	-200
594	20221018	14950	15000	15250	14500	13557	201839000	00	0.00	N	2	150
595	20221017	14800	14150	14800	14100	15544	225133250	00	0.00	N	2	200
596	20221014	14600	14400	14850	14400	12133	177034650	00	0.00	N	2	400
597	20221013	14200	14500	14900	14100	21266	306943650	00	0.00	N	5	-600
598	20221012	14800	14100	14800	14100	22751	328795600	00	0.00	N	2	400
599	20221011	14400	15000	15000	14100	31349	453078950	00	0.00	N	5	-700
600	20221007	15100	15100	15200	14900	7318	110417300	00	0.00	N	5	-100
601	20221006	15200	15250	15300	15050	14926	226844200	00	0.00	N	2	250
602	20221005	14950	15250	15350	14850	12909	194209450	00	0.00	N	5	-200
603	20221004	15150	15000	15200	14500	21743	323131000	00	0.00	N	2	550
604	20220930	14600	14350	14800	14250	27868	405674300	00	0.00	N	5	-100
605	20220929	14700	14600	15200	14600	28245	419974550	00	0.00	N	2	200
606	20220928	14500	14750	15500	14200	34928	515886700	00	0.00	N	5	-500
607	20220927	15000	15200	15350	14700	55293	826886250	00	0.00	N	5	-400
608	20220926	15400	16750	16750	15400	57447	910753850	00	0.00	N	5	-1550
609	20220923	16950	17250	17600	16800	33717	574993150	00	0.00	N	5	-650
610	20220922	17600	16900	18200	16650	100227	1757729650	00	0.00	N	2	500
611	20220921	17100	17150	17350	16950	29059	496657050	00	0.00	N	5	-150
612	20220920	17250	17500	17600	17150	39923	690194750	00	0.00	N	5	-100
613	20220919	17350	17950	18100	17250	36855	649835250	00	0.00	N	5	-650
614	20220916	18000	18400	18400	17950	32431	586105200	00	0.00	N	5	-450
615	20220915	18450	18450	18650	18400	20104	371798950	00	0.00	N	2	50
616	20220914	18400	18100	18600	17900	31977	582343350	00	0.00	N	5	-350
617	20220913	18750	18650	18800	18600	34731	650042950	00	0.00	N	2	200
618	20220908	18550	18400	19000	18400	36794	686339400	00	0.00	N	2	250
619	20220907	18300	19150	19200	18300	70976	1318664550	00	0.00	N	5	-900
620	20220906	19200	19800	19800	19150	126064	2439633900	00	0.00	N	5	-1050
621	20220905	20250	21050	21200	20200	163390	3374458850	00	0.00	N	5	-650
622	20220902	20900	19700	21000	19700	181996	3742752900	00	0.00	N	2	1200
623	20220901	19700	19900	20200	19600	56837	1131910900	00	0.00	N	5	-200
624	20220831	19900	20000	20200	19700	56070	1114938650	00	0.00	N	5	-100
625	20220830	20000	20800	20800	19850	77227	1559460650	00	0.00	N	5	-600
626	20220829	20600	21100	21300	20350	115928	2405402150	00	0.00	N	5	-500
627	20220826	21100	20900	22750	20700	602399	13040987100	00	0.00	N	2	500
628	20220825	20600	20000	21000	19950	118721	2437477350	00	0.00	N	2	950
629	20220824	19650	20050	20100	19550	50634	1000268150	00	0.00	N	5	-400
630	20220823	20050	20550	20750	19750	74823	1515204650	00	0.00	N	5	-350
631	20220822	20400	19950	20700	19900	102351	2092095000	00	0.00	N	2	450
632	20220819	19950	20000	20250	19900	28083	563171050	00	0.00	N	5	-50
633	20220818	20000	20000	20400	19900	47380	951643600	00	0.00	N	5	-200
634	20220817	20200	20450	20600	20000	63988	1298710950	00	0.00	N	5	-250
635	20220816	20450	21250	21500	20450	71214	1491022600	00	0.00	N	5	-650
636	20220812	21100	21000	21350	20850	47099	991323050	00	0.00	N	5	-100
637	20220811	21200	20800	21300	20600	89512	1875502100	00	0.00	N	2	500
638	20220810	20700	20400	20950	20300	72215	1492345200	00	0.00	N	2	300
639	20220809	20400	20700	20950	20000	108428	2214543100	00	0.00	N	2	450
640	20220808	19950	19750	20000	19500	17011	336535750	00	0.00	N	2	200
641	20220805	19750	19750	20100	19200	18107	357473950	00	0.00	N	3	0
642	20220804	19750	19850	20150	19700	21737	430938300	00	0.00	N	5	-200
643	20220803	19950	19600	20200	19550	38152	760825450	00	0.00	N	2	300
644	20220802	19650	19900	19950	19550	30111	593952250	00	0.00	N	5	-300
645	20220801	19950	19450	19950	19450	39801	787774200	00	0.00	N	2	350
646	20220729	19600	19650	19650	19400	19274	376371350	00	0.00	N	2	100
647	20220728	19500	19600	19700	19400	28735	562437150	00	0.00	N	3	0
648	20220727	19500	19500	19550	19200	15368	297797350	00	0.00	N	3	0
649	20220726	19500	18800	19650	18800	50865	985569800	00	0.00	N	2	500
650	20220725	19000	18900	19100	18900	14300	271225200	00	0.00	N	5	-100
651	20220722	19100	19200	19200	18850	25764	488655000	00	0.00	N	2	100
652	20220721	19000	19050	19650	18700	31607	600846300	00	0.00	N	5	-50
653	20220720	19050	19300	19300	19000	23249	444671600	00	0.00	N	2	150
654	20220719	18900	18700	18950	18650	26869	507172500	00	0.00	N	3	0
655	20220718	18900	18600	18900	18550	21842	409391600	00	0.00	N	2	350
656	20220715	18550	18850	18850	18400	31776	588662000	00	0.00	N	5	-300
657	20220714	18850	19900	19900	18750	55334	1061677050	00	0.00	N	2	100
658	20220713	18750	18550	18950	18200	33967	637988300	00	0.00	N	2	100
659	20220712	18650	19050	19250	18600	44013	829810600	00	0.00	N	5	-700
660	20220711	19350	19600	19600	19250	24737	478952750	00	0.00	N	5	-150
661	20220708	19500	19200	19650	19200	29615	576809000	00	0.00	N	2	350
662	20220707	19150	19100	19400	19100	28045	539203700	00	0.00	N	2	150
663	20220706	19000	19450	19500	18800	26719	510985250	00	0.00	N	5	-400
664	20220705	19400	18850	19400	18850	28198	540842650	00	0.00	N	2	450
665	20220704	18950	19300	19450	18650	46545	886526550	00	0.00	N	5	-350
666	20220701	19300	20350	20350	18950	80515	1575153000	00	0.00	N	5	-750
667	20220630	20050	20450	20750	19800	129406	2631263050	00	0.00	N	2	150
668	20220629	19900	19600	20100	19600	45311	899782200	00	0.00	N	2	100
669	20220628	19800	20000	20350	19700	52857	1053471250	00	0.00	N	5	-250
670	20220627	20050	19650	20300	19650	80998	1619714300	00	0.00	N	2	350
671	20220624	19700	19200	19800	18700	125776	2438104350	00	0.00	N	2	150
672	20220623	19550	21200	21550	19500	189239	3838988600	00	0.00	N	5	-2150
673	20220622	21700	22450	23300	21300	770124	17285669250	00	0.00	N	2	1000
674	20220621	20700	21850	23150	20600	751044	16479542700	00	0.00	N	2	950
675	20220620	19750	20650	20700	19500	84982	1703870550	00	0.00	N	5	-750
676	20220617	20500	20800	21550	20200	132427	2751763200	00	0.00	N	3	0
677	20220616	20500	20300	21250	20300	79502	1656825450	00	0.00	N	2	650
678	20220615	19850	21050	21700	19700	101144	2074630100	00	0.00	N	5	-1200
679	20220614	21050	21850	22250	20800	121208	2584596250	00	0.00	N	5	-1300
680	20220613	22350	21850	22900	21500	161935	3616268150	00	0.00	N	2	150
681	20220610	22200	21850	23150	21800	213025	4806115500	00	0.00	N	2	350
682	20220609	21850	22300	22500	21650	77636	1711792300	00	0.00	N	5	-500
683	20220608	22350	22800	22950	22200	51462	1156976800	00	0.00	N	5	-450
684	20220607	22800	23000	23050	22700	48701	1113278100	00	0.00	N	5	-200
685	20220603	23000	23300	23400	22950	50688	1172098450	00	0.00	N	5	-300
686	20220602	23300	23350	23550	23000	49871	1159394700	00	0.00	N	5	-50
687	20220531	23350	23400	23550	23000	61455	1429466250	00	0.00	N	2	150
688	20220530	23200	23400	24000	23050	219673	5169444650	00	0.00	N	2	400
689	20220527	22800	22400	23200	22300	157008	3580673400	00	0.00	N	2	650
690	20220526	22150	22200	22700	22000	58808	1312216200	00	0.00	N	5	-50
691	20220525	22200	22100	22400	22000	46801	1039448000	00	0.00	N	2	200
692	20220524	22000	22400	22850	21900	134235	2985375450	00	0.00	N	5	-250
693	20220523	22250	22600	22850	22100	79442	1771515500	00	0.00	N	5	-650
694	20220520	22900	22350	23150	22150	214407	4878395050	00	0.00	N	2	500
695	20220519	22400	22200	22850	22050	134666	3020920900	00	0.00	N	5	-400
696	20220518	22800	23600	23650	22650	275921	6379341850	00	0.00	N	5	-500
697	20220517	23300	24600	24700	23200	408548	9801508800	00	0.00	N	5	-1550
698	20220516	24850	21850	27000	21850	2069010	52413656250	00	0.00	N	2	3250