KissMeData/009830/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241126	17670	17160	17700	16950	3068011	53302627150	00	0.00	N	2	850
3	20241125	16820	16610	18360	16610	14038200	239948691530	00	0.00	N	2	230
4	20241122	16590	16940	17160	16570	1514250	25397396220	00	0.00	N	5	-240
5	20241121	16830	17100	17270	16830	1060567	17996338500	00	0.00	N	5	-250
6	20241120	17080	17360	17520	17050	713970	12306125510	00	0.00	N	5	-270
7	20241119	17350	17600	18190	17300	1221580	21420935970	00	0.00	N	5	-250
8	20241118	17600	17000	17920	16710	1106922	19476920570	00	0.00	N	2	560
9	20241115	17040	17760	18250	16660	1455806	24898589910	00	0.00	N	5	-460
10	20241114	17500	17130	17500	16560	1309171	22232212100	00	0.00	N	2	370
11	20241113	17130	17500	17960	17130	1113447	19400906410	00	0.00	N	5	-600
12	20241112	17730	18200	18400	17510	1419361	25287534700	00	0.00	N	5	-650
13	20241111	18380	18770	19000	18290	1170963	21768357030	00	0.00	N	5	-710
14	20241108	19090	19150	20200	19090	1548407	30139504570	00	0.00	N	2	170
15	20241107	18920	19910	19970	18310	3451817	64949186460	00	0.00	N	5	-1180
16	20241106	20100	22250	22350	20000	2686924	56060153300	00	0.00	N	5	-1800
17	20241105	21900	22250	22400	21300	961684	20957994350	00	0.00	N	5	-250
18	20241104	22150	22150	22800	21650	1716437	38366633400	00	0.00	N	2	650
19	20241101	21500	21200	21750	21000	525064	11291227050	00	0.00	N	2	50
20	20241031	21450	21400	21900	20900	782843	16691594300	00	0.00	N	5	-50
21	20241030	21500	21650	22100	21100	848758	18253510750	00	0.00	N	5	-400
22	20241029	21900	21800	22200	21300	843068	18420753000	00	0.00	N	2	150
23	20241028	21750	20700	21750	20650	1023476	21859593450	00	0.00	N	2	1300
24	20241025	20450	20650	20750	20400	388279	7971889850	00	0.00	N	3	0
25	20241024	20450	20450	20800	20200	520147	10651231450	00	0.00	N	5	-100
26	20241023	20550	20700	20800	20000	813106	16627579100	00	0.00	N	2	50
27	20241022	20500	21200	21250	20500	830788	17212118500	00	0.00	N	5	-850
28	20241021	21350	21000	22350	21000	1206768	26103536650	00	0.00	N	2	350
29	20241018	21000	21100	21450	20750	1427334	30040546850	00	0.00	N	5	-250
30	20241017	21250	21950	22100	21250	1223655	26324204450	00	0.00	N	5	-600
31	20241016	21850	22400	22500	21800	1777787	39091536050	00	0.00	N	5	-950
32	20241015	22800	23150	23250	22450	1414938	32087611450	00	0.00	N	5	-300
33	20241014	23100	23150	23350	23000	688022	15918197350	00	0.00	N	2	50
34	20241011	23050	23500	23600	23000	1762248	40883849450	00	0.00	N	5	-700
35	20241010	23750	24800	24800	23700	1295271	31025638700	00	0.00	N	5	-800
36	20241008	24550	25150	25350	24550	597152	14814324800	00	0.00	N	5	-950
37	20241007	25500	24700	25850	24350	692549	17516663950	00	0.00	N	2	900
38	20241004	24600	24900	25050	24450	455528	11251658800	00	0.00	N	5	-200
39	20241002	24800	25200	25350	24750	1064053	26550612600	00	0.00	N	5	-1050
40	20240930	25850	26400	26600	25800	912635	23888841500	00	0.00	N	5	-250
41	20240927	26100	25950	27150	25950	1559940	41314995350	00	0.00	N	2	350
42	20240926	25750	25550	25750	25000	748946	19050794450	00	0.00	N	2	300
43	20240925	25450	26600	26650	25300	1214941	31687341100	00	0.00	N	5	-1100
44	20240924	26550	24100	26700	24000	2850055	73207342950	00	0.00	N	2	2550
45	20240923	24000	23450	24000	23250	778553	18438644350	00	0.00	N	2	750
46	20240920	23250	24000	24250	23000	2585054	60580174650	00	0.00	N	5	-600
47	20240919	23850	25050	25250	23650	1353594	32492704600	00	0.00	N	5	-750
48	20240913	24600	24800	24950	24200	533969	13097649900	00	0.00	N	5	-300
49	20240912	24900	25850	25950	24600	1101571	27632183100	00	0.00	N	5	-100
50	20240911	25000	23650	25250	23400	1302552	32009414550	00	0.00	N	2	1700
51	20240910	23300	23400	23750	23300	287805	6754683950	00	0.00	N	3	0
52	20240909	23300	22850	23450	22550	289021	6651861300	00	0.00	N	5	-50
53	20240906	23350	23750	23800	23300	329628	7740697150	00	0.00	N	5	-300
54	20240905	23650	23700	24100	23550	309916	7362924200	00	0.00	N	2	50
55	20240904	23600	23800	24000	23450	715927	16956517350	00	0.00	N	5	-1000
56	20240903	24600	24700	25150	24600	452343	11233474100	00	0.00	N	5	-150
57	20240902	24750	25700	25750	24600	986584	24498956450	00	0.00	N	5	-1050
58	20240830	25800	25900	26050	25600	502713	12967681650	00	0.00	N	2	150
59	20240829	25650	25600	26050	25400	325922	8391356650	00	0.00	N	5	-150
60	20240828	25800	26100	26200	25700	351343	9088069600	00	0.00	N	5	-400
61	20240827	26200	26000	26200	25700	483431	12568797900	00	0.00	N	2	350
62	20240826	25850	26650	27200	25650	1284847	33876429650	00	0.00	N	2	200
63	20240823	25650	25900	26050	25450	516673	13283441600	00	0.00	N	5	-500
64	20240822	26150	26300	26600	25750	670269	17446780100	00	0.00	N	3	0
65	20240821	26150	27200	27300	25700	1671141	43772955000	00	0.00	N	5	-1600
66	20240820	27750	28100	28100	26650	1008943	27740813600	00	0.00	N	2	150
67	20240819	27600	28000	28100	27400	722658	20024422150	00	0.00	N	5	-500
68	20240816	28100	28500	29000	28000	1615505	45970607250	00	0.00	N	3	0
69	20240814	28100	27450	28550	26950	2640957	73465864400	00	0.00	N	2	1500
70	20240813	26600	26250	27000	26050	787732	20848488150	00	0.00	N	3	0
71	20240812	26600	25450	26950	25350	2036178	54119195400	00	0.00	N	2	1550
72	20240809	25050	23450	25250	23300	1991813	48832898950	00	0.00	N	2	2350
73	20240808	22700	22700	23200	22200	937647	21215809250	00	0.00	N	5	-400
74	20240807	23100	23000	23650	22700	1026266	23867741850	00	0.00	N	5	-200
75	20240806	23300	23200	24200	23050	1156916	27342287650	00	0.00	N	2	350
76	20240805	22950	25650	25850	22150	1913961	45628627500	00	0.00	N	5	-3250
77	20240802	26200	26450	26650	25850	922365	24148455150	00	0.00	N	5	-800
78	20240801	27000	24950	27350	24800	2052828	53997393800	00	0.00	N	2	2250
79	20240731	24750	24650	24800	24250	574867	14062372400	00	0.00	N	2	150
80	20240730	24600	24800	25100	24500	487892	12068757250	00	0.00	N	5	-450
81	20240729	25050	25050	25350	24550	650209	16253274050	00	0.00	N	2	50
82	20240726	25000	25100	25650	24500	993849	24773639750	00	0.00	N	5	-500
83	20240725	25500	24900	25850	24350	1137022	28555171900	00	0.00	N	2	400
84	20240724	25100	25250	26350	25050	1253966	32052073650	00	0.00	N	5	-50
85	20240723	25150	25900	26050	25150	588872	15007577450	00	0.00	N	5	-550
86	20240722	25700	26900	26950	25450	879345	22774639650	00	0.00	N	5	-800
87	20240719	26500	25500	26500	25300	1081903	28117963450	00	0.00	N	2	950
88	20240718	25550	25100	25650	24900	619248	15722747050	00	0.00	N	3	0
89	20240717	25550	26250	26350	25400	894600	22994420050	00	0.00	N	2	100
90	20240716	25450	26600	26650	25450	2235077	57555383550	00	0.00	N	5	-1650
91	20240715	27100	26700	27150	26550	847285	22790895800	00	0.00	N	5	-150
92	20240712	27250	28000	28300	26900	753663	20608493650	00	0.00	N	3	0
93	20240711	27250	27400	27450	26850	688245	18700174100	00	0.00	N	2	400
94	20240710	26850	27100	27250	26700	522722	14088420200	00	0.00	N	5	-500
95	20240709	27350	27450	28200	27250	942451	26098296150	00	0.00	N	2	250
96	20240708	27100	27150	27350	26800	597624	16170912500	00	0.00	N	5	-50
97	20240705	27150	27200	27400	26750	729253	19734922200	00	0.00	N	2	150
98	20240704	27000	26350	27450	26300	1787633	48217506100	00	0.00	N	2	1150
99	20240703	25850	25600	26650	25500	1341712	34763452550	00	0.00	N	2	300
100	20240702	25550	26350	26400	25350	1634930	41947076300	00	0.00	N	5	-950
101	20240701	26500	26300	26800	25700	2643189	69420545600	00	0.00	N	5	-1100
102	20240628	27600	28100	28200	27300	1472981	40725342300	00	0.00	N	5	-600
103	20240627	28200	28800	29300	28100	1213987	34662383750	00	0.00	N	5	-650
104	20240626	28850	29750	29750	28600	1494802	43347553500	00	0.00	N	5	-1000
105	20240625	29850	30300	30550	29850	786339	23623979000	00	0.00	N	5	-150
106	20240624	30000	29900	30350	29700	570705	17123307450	00	0.00	N	2	100
107	20240621	29900	30550	30650	29850	848857	25634796950	00	0.00	N	5	-450
108	20240620	30350	30500	31150	30000	936462	28609567150	00	0.00	N	3	0
109	20240619	30350	30000	30850	29950	1286564	39012215700	00	0.00	N	2	700
110	20240618	29650	29950	30200	29350	1720896	51038834100	00	0.00	N	5	-600
111	20240617	30250	30350	30950	30150	1178883	35848663450	00	0.00	N	5	-800
112	20240614	31050	33100	33150	31000	2667604	84261245500	00	0.00	N	5	-2300
113	20240613	33350	34200	34300	32550	2734231	90979268000	00	0.00	N	5	-550
114	20240612	33900	32700	34300	32050	4165796	140081428850	00	0.00	N	2	1550
115	20240611	32350	30700	32600	30050	4022195	126987169150	00	0.00	N	2	2600
116	20240610	29750	29500	30400	29350	1206210	36031009300	00	0.00	N	2	350
117	20240607	29400	29600	30200	28850	1256740	36881465800	00	0.00	N	5	-50
118	20240605	29450	29500	29950	29200	985222	29066956100	00	0.00	N	5	-250
119	20240604	29700	30500	31000	28850	2338489	69394772750	00	0.00	N	5	-1150
120	20240603	30850	31600	32350	30600	1380441	42938024850	00	0.00	N	5	-600
121	20240531	31450	32250	33450	31450	2678080	86376511000	00	0.00	N	5	-750
122	20240530	32200	32250	33000	30350	3202679	102238561350	00	0.00	N	2	550
123	20240529	31650	32200	32300	31000	2290167	72204481550	00	0.00	N	5	-750
124	20240528	32400	34150	34550	31950	3658066	121514284900	00	0.00	N	5	-450
125	20240527	32850	31700	34300	31650	8590020	285818166850	00	0.00	N	2	2600
126	20240524	30250	31700	32500	30050	3811845	118177561550	00	0.00	N	5	-2000
127	20240523	32250	31250	33900	31150	13437653	438385420900	00	0.00	N	2	3450
128	20240522	28800	29100	30100	28500	3144895	92009840250	00	0.00	N	2	750
129	20240521	28050	31800	31850	28050	4379428	128894363050	00	0.00	N	5	-3750
130	20240520	31800	31300	32700	30850	3498469	112077996250	00	0.00	N	2	850
131	20240517	30950	30600	31500	29550	2823079	86733317700	00	0.00	N	2	950
132	20240516	30000	29900	31300	29650	3128502	95398903850	00	0.00	N	2	750
133	20240514	29250	29100	29450	28500	925738	26881224150	00	0.00	N	2	300
134	20240513	28950	29400	29850	28800	1349973	39507124000	00	0.00	N	2	150
135	20240510	28800	29300	29650	28200	1377330	39703453300	00	0.00	N	5	-100
136	20240509	28900	29000	29300	28550	1450770	41921778400	00	0.00	N	2	100
137	20240508	28800	28250	28950	27750	1864751	52975986950	00	0.00	N	2	800
138	20240507	28000	27400	28250	26900	2400501	66565641750	00	0.00	N	2	1500
139	20240503	26500	26200	27650	25950	1928258	51824510150	00	0.00	N	2	550
140	20240502	25950	25400	26250	25100	874755	22616742200	00	0.00	N	2	350
141	20240430	25600	26300	26300	25400	1304639	33523744200	00	0.00	N	5	-700
142	20240429	26300	23350	26600	23300	3856197	97895759600	00	0.00	N	2	3150
143	20240426	23150	23600	23750	23000	1304757	30228569800	00	0.00	N	5	-650
144	20240425	23800	24500	24750	23600	1234964	29807557900	00	0.00	N	5	-850
145	20240424	24650	25150	25550	24550	932315	23197196100	00	0.00	N	2	100
146	20240423	24550	25400	25450	24550	677148	16772678000	00	0.00	N	5	-550
147	20240422	25100	25550	25600	25000	455611	11500855350	00	0.00	N	2	200
148	20240419	24900	25300	26100	24700	1358441	34072866350	00	0.00	N	5	-600
149	20240418	25500	24600	26000	24600	1090783	27812672500	00	0.00	N	2	1400
150	20240417	24100	24500	24750	24100	524347	12762053350	00	0.00	N	5	-400
151	20240416	24500	24200	25050	24200	675151	16613352500	00	0.00	N	5	-200
152	20240415	24700	25250	25350	24650	834166	20818715900	00	0.00	N	5	-1000
153	20240412	25700	26850	26900	25650	1378114	35908621550	00	0.00	N	5	-1250
154	20240411	26950	27050	27300	26700	719799	19344299150	00	0.00	N	5	-350
155	20240409	27300	27000	27650	27000	516788	14145021600	00	0.00	N	2	400
156	20240408	26900	27250	27250	26750	396852	10702123400	00	0.00	N	5	-250
157	20240405	27150	27050	27650	27050	511043	13943546350	00	0.00	N	3	0
158	20240404	27150	27700	27750	27100	642066	17514783000	00	0.00	N	5	-350
159	20240403	27500	27750	28000	27300	781561	21616092800	00	0.00	N	5	-250
160	20240402	27750	28600	28800	27700	1329765	37163147600	00	0.00	N	5	-1300
161	20240401	29050	28750	29100	28250	1518983	43700070400	00	0.00	N	2	700
162	20240329	28350	27850	28600	27800	1398808	39514653150	00	0.00	N	2	700
163	20240328	27650	28200	29250	27550	4018173	114199461700	00	0.00	N	2	550
164	20240327	27100	27150	27400	27000	461724	12546001750	00	0.00	N	5	-100
165	20240326	27200	27250	27650	27100	620861	16946853950	00	0.00	N	5	-50
166	20240325	27250	27600	27600	27150	580568	15834529600	00	0.00	N	5	-350
167	20240322	27600	27600	28050	27500	784096	21744202450	00	0.00	N	2	50
168	20240321	27550	27550	28100	27350	881630	24355320400	00	0.00	N	2	500
169	20240320	27050	27300	27550	27000	452820	12306539900	00	0.00	N	3	0
170	20240319	27050	27650	27700	27050	545394	14891967200	00	0.00	N	5	-600
171	20240318	27650	27550	27650	27100	455440	12506094600	00	0.00	N	2	200
172	20240315	27450	27600	27600	27050	715543	19574399200	00	0.00	N	5	-350
173	20240314	27800	26900	27800	26800	871964	23847358100	00	0.00	N	2	900
174	20240313	26900	27300	27300	26900	685184	18501102700	00	0.00	N	5	-350
175	20240312	27250	27150	27350	27000	494684	13435070250	00	0.00	N	2	250
176	20240311	27000	27400	27450	26950	534057	14489935350	00	0.00	N	5	-350
177	20240308	27350	27050	27350	26900	790138	21439905300	00	0.00	N	2	700
178	20240307	26650	26900	27100	26500	678458	18114697750	00	0.00	N	5	-250
179	20240306	26900	27200	27450	26800	827642	22367008200	00	0.00	N	5	-350
180	20240305	27250	27300	27700	27150	636334	17419638850	00	0.00	N	5	-350
181	20240304	27600	28000	28100	27400	722389	20056219300	00	0.00	N	5	-150
182	20240229	27750	27700	27950	27450	920770	25481683650	00	0.00	N	5	-200
183	20240228	27950	27600	28250	27450	1658587	46262933300	00	0.00	N	2	650
184	20240227	27300	26950	27300	26800	1292909	35073546350	00	0.00	N	2	500
185	20240226	26800	26750	27650	26650	2495943	67600400000	00	0.00	N	5	-100
186	20240223	26900	28800	28800	26500	6545619	177102508750	00	0.00	N	5	-2400
187	20240222	29300	32950	33100	28900	4885784	147306269000	00	0.00	N	5	-3500
188	20240221	32800	32900	33150	32550	486652	15973270450	00	0.00	N	5	-150
189	20240220	32950	33450	33650	32850	579253	19228016950	00	0.00	N	5	-300
190	20240219	33250	33300	33850	32900	621708	20683730400	00	0.00	N	5	-350
191	20240216	33600	32600	34150	32600	1359706	45539454650	00	0.00	N	2	1350
192	20240215	32250	32750	32750	32050	514452	16647573550	00	0.00	N	2	250
193	20240214	32000	31600	32150	31400	577862	18350093950	00	0.00	N	5	-250
194	20240213	32250	32600	32850	32200	629246	20431809800	00	0.00	N	2	400
195	20240208	31850	32500	32600	31600	819718	26246084750	00	0.00	N	2	250
196	20240207	31600	32000	32200	31000	1782214	56002257800	00	0.00	N	5	-650
197	20240206	32250	32800	33200	32250	819274	26603560300	00	0.00	N	5	-950
198	20240205	33200	34550	34650	32800	1058349	35289721000	00	0.00	N	5	-1500
199	20240202	34700	35250	35850	34650	837462	29361278650	00	0.00	N	5	-300
200	20240201	35000	33400	35000	32850	1014891	35019859850	00	0.00	N	2	1650
201	20240131	33350	33300	33900	32750	639514	21402409500	00	0.00	N	2	100
202	20240130	33250	33000	34100	32950	777968	26093289500	00	0.00	N	2	650
203	20240129	32600	33000	33100	32550	421000	13778790850	00	0.00	N	5	-350
204	20240126	32950	32750	33100	32400	460852	15116257550	00	0.00	N	3	0
205	20240125	32950	33200	33350	32550	569270	18701950400	00	0.00	N	5	-800
206	20240124	33750	33750	34150	33250	768656	25877850850	00	0.00	N	2	850
207	20240123	32900	32650	33550	32600	841747	27895280800	00	0.00	N	2	700
208	20240122	32200	32700	32900	31650	771241	24826424500	00	0.00	N	5	-400
209	20240119	32600	33400	34100	32450	1316582	43431082200	00	0.00	N	5	-600
210	20240118	33200	34100	34600	32800	1408701	47162142200	00	0.00	N	5	-950
211	20240117	34150	37000	37050	34100	2041632	70954327750	00	0.00	N	5	-3600
212	20240116	37750	37000	38500	37000	863341	32748870600	00	0.00	N	2	550
213	20240115	37200	36750	37950	36750	627403	23523150950	00	0.00	N	2	450
214	20240112	36750	37550	38000	36750	618701	22970172900	00	0.00	N	5	-750
215	20240111	37500	38650	38900	37500	1051976	40031121400	00	0.00	N	5	-1050
216	20240110	38550	37750	39300	37600	2410753	93323183500	00	0.00	N	2	1550
217	20240109	37000	36700	38100	36450	1441041	53721822350	00	0.00	N	2	1400
218	20240108	35600	36300	36850	35600	655553	23581597400	00	0.00	N	5	-700
219	20240105	36300	36400	36950	36050	714593	26124661400	00	0.00	N	5	-300
220	20240104	36600	36650	36900	35550	1083258	39302976900	00	0.00	N	5	-850
221	20240103	37450	38050	38450	37450	867468	32720524350	00	0.00	N	5	-1150
222	20240102	38600	39500	39500	38300	753499	29125850900	00	0.00	N	5	-900
223	20231228	39500	38600	39750	38300	1435804	56358409950	00	0.00	N	2	900
224	20231227	38600	38750	39200	37650	1022244	39107290950	02	0.00	N	2	150
225	20231226	38450	38000	38700	37700	916700	34980051900	00	0.00	N	5	-100
226	20231222	38550	39200	39200	38000	1725903	66831049750	00	0.00	N	5	-200
227	20231221	38750	36700	39150	36550	3150545	119493791900	00	0.00	N	2	1050
228	20231220	37700	36700	38250	36350	6081344	228275203100	00	0.00	N	2	3050
229	20231219	34650	34500	35200	34150	1060440	36835754450	00	0.00	N	5	-350
230	20231218	35000	35500	35900	34100	1882164	65844158550	00	0.00	N	2	50
231	20231215	34950	33650	37700	33650	10737122	384728080000	00	0.00	N	2	2550
232	20231214	32400	32250	32750	31950	1420540	45926018350	00	0.00	N	2	1400
233	20231213	31000	31700	31700	30800	908669	28231643350	00	0.00	N	5	-1100
234	20231212	32100	31600	32750	31600	752427	24221918200	00	0.00	N	2	700
235	20231211	31400	31550	31650	31200	395697	12407335050	00	0.00	N	3	0
236	20231208	31400	31750	32000	31250	347363	10939562200	00	0.00	N	5	-150
237	20231207	31550	31950	32050	31100	675508	21241673200	00	0.00	N	5	-600
238	20231206	32150	32250	32800	31950	494236	16002800100	00	0.00	N	5	-400
239	20231205	32550	32200	32650	32050	466451	15103947100	00	0.00	N	3	0
240	20231204	32550	32350	32550	31700	502431	16219781400	00	0.00	N	2	700
241	20231201	31850	33400	33400	31800	799280	25817460250	00	0.00	N	5	-1550
242	20231130	33400	32000	33400	31800	2419158	80095162400	00	0.00	N	2	900
243	20231129	32500	32750	32900	32050	791448	25689955293	00	0.00	N	5	-200
244	20231128	32700	33450	33550	32650	832647	27428710850	00	0.00	N	5	-550
245	20231127	33250	33600	34500	33200	625463	21088760850	00	0.00	N	5	-550
246	20231124	33800	34200	34650	33800	430817	14682172450	00	0.00	N	5	-700
247	20231123	34500	34350	35300	34200	746479	25839514300	00	0.00	N	2	500
248	20231122	34000	33900	34450	33250	743395	25138992950	00	0.00	N	5	-300
249	20231121	34300	33400	34550	33300	1441641	49271797650	00	0.00	N	2	1300
250	20231120	33000	31650	33300	31350	771415	25209013000	00	0.00	N	2	1250
251	20231117	31750	32900	32950	31700	791013	25304162350	00	0.00	N	5	-1250
252	20231116	33000	33500	33550	32000	977743	31965834100	00	0.00	N	5	-350
253	20231115	33350	33100	34500	32550	2917701	98526587300	00	0.00	N	2	2400
254	20231114	30950	30900	31200	30600	339071	10479461800	00	0.00	N	2	550
255	20231113	30400	30850	31150	30300	310520	9485373700	00	0.00	N	5	-50
256	20231110	30450	30900	31450	30450	480377	14788224000	00	0.00	N	5	-1050
257	20231109	31500	31300	31800	31100	450551	14168960200	00	0.00	N	5	-250
258	20231108	31750	32000	32450	31700	467555	14939890550	00	0.00	N	5	-150
259	20231107	31900	32750	32800	31700	819424	26351848750	00	0.00	N	5	-1250
260	20231106	33150	32000	33150	31500	1643965	53307360950	00	0.00	N	2	2400
261	20231103	30750	30800	31500	30650	1023827	31761314600	00	0.00	N	2	600
262	20231102	30150	30300	30650	29400	1359318	40878556100	00	0.00	N	5	-550
263	20231101	30700	29650	31800	29500	3646580	112898117950	00	0.00	N	2	2050
264	20231031	28650	27900	29400	26500	2381489	66921782250	00	0.00	N	2	950
265	20231030	27700	27300	27950	26900	851657	23435845250	00	0.00	N	2	200
266	20231027	27500	28050	28100	27150	1084945	29849033850	00	0.00	N	5	-300
267	20231026	27800	28000	28500	27600	759696	21217552600	00	0.00	N	5	-1200
268	20231025	29000	29150	29650	28900	641133	18695977850	00	0.00	N	2	100
269	20231024	28900	27950	28950	27350	1078080	30465122400	00	0.00	N	2	1200
270	20231023	27700	29050	29250	27400	2148494	59915066850	00	0.00	N	5	-2200
271	20231020	29900	29800	30400	28800	3058470	91088498750	00	0.00	N	5	-600
272	20231019	30500	30600	31350	30100	965378	29688782650	00	0.00	N	5	-800
273	20231018	31300	31950	32450	31300	1024675	32514720150	00	0.00	N	2	50
274	20231017	31250	30600	31800	30500	987583	30901015500	00	0.00	N	2	600
275	20231016	30650	30450	31600	30050	1379039	42412069850	00	0.00	N	2	250
276	20231013	30400	29700	30600	29150	854962	25764453600	00	0.00	N	2	100
277	20231012	30300	29250	30550	29200	1419166	42738813800	00	0.00	N	2	1000
278	20231011	29300	28150	29500	28000	1971207	56893593000	00	0.00	N	2	2250
279	20231010	27050	27050	27700	26850	931796	25393831350	00	0.00	N	2	50
280	20231006	27000	27000	27400	26950	952566	25854237250	00	0.00	N	5	-250
281	20231005	27250	28000	28200	27250	1057951	29138501500	00	0.00	N	5	-600
282	20231004	27850	29200	29250	27850	1663516	47054155550	00	0.00	N	5	-1900
283	20230927	29750	29150	29850	28400	963262	28350529250	00	0.00	N	2	250
284	20230926	29500	29750	30050	29400	584272	17334630000	00	0.00	N	5	-250
285	20230925	29750	29800	30650	29700	686852	20634697700	00	0.00	N	5	-350
286	20230922	30100	30100	30450	29700	1244691	37392649200	00	0.00	N	5	-500
287	20230921	30600	31500	31550	30550	977379	30214662600	00	0.00	N	5	-1050
288	20230920	31650	32000	32100	31500	647611	20527538350	00	0.00	N	5	-350
289	20230919	32000	32450	32550	32000	566218	18201744000	00	0.00	N	5	-550
290	20230918	32550	32500	32750	32250	509899	16596224200	00	0.00	N	5	-100
291	20230915	32650	32400	33050	32300	1687548	55255630200	00	0.00	N	2	550
292	20230914	32100	31850	32400	31800	1241304	39892931950	00	0.00	N	3	0
293	20230913	32100	33150	33150	32000	1344985	43434672100	00	0.00	N	5	-1050
294	20230912	33150	33300	33950	33100	760265	25411333150	00	0.00	N	5	-100
295	20230911	33250	33400	33600	33050	924853	30771128100	00	0.00	N	5	-150
296	20230908	33400	33800	34450	33150	1135140	38062704400	00	0.00	N	5	-100
297	20230907	33500	34000	34300	33350	1198556	40302130850	00	0.00	N	5	-550
298	20230906	34050	35700	35750	34000	2785363	96235567525	00	0.00	N	5	-1800
299	20230905	35850	37000	37350	35300	1252135	45466905300	00	0.00	N	5	-1400
300	20230904	37250	36100	37450	35850	645954	23861690500	00	0.00	N	2	950
301	20230901	36300	36800	37500	36300	678512	24915740950	00	0.00	N	5	-150
302	20230831	36450	37200	37200	36000	1267626	46195397800	00	0.00	N	5	-700
303	20230830	37150	36600	37650	36400	868466	32232600300	00	0.00	N	2	1200
304	20230829	35950	35800	36250	35550	544358	19570269800	00	0.00	N	5	-50
305	20230828	36000	35700	36250	35400	526671	18867530050	00	0.00	N	2	700
306	20230825	35300	35150	35550	34900	1088615	38376835950	00	0.00	N	5	-600
307	20230824	35900	36150	36550	35850	432953	15594229050	00	0.00	N	2	100
308	20230823	35800	36800	36950	35800	649535	23499092800	00	0.00	N	5	-1100
309	20230822	36900	37550	37850	36600	1065114	39593144450	00	0.00	N	5	-850
310	20230821	37750	35450	38250	35450	2054639	76660725100	00	0.00	N	2	2600
311	20230818	35150	34550	35400	34500	597111	20896986350	00	0.00	N	5	-50
312	20230817	35200	34850	35450	34250	859655	29893165550	00	0.00	N	5	-100
313	20230816	35300	36300	36400	35250	1177015	41983427850	00	0.00	N	5	-1550
314	20230814	36850	38300	38300	36650	938766	34879057000	00	0.00	N	5	-1550
315	20230811	38400	37800	39150	37800	862939	33364309350	00	0.00	N	2	350
316	20230810	38050	38250	38900	37500	1181441	45036035300	00	0.00	N	2	550
317	20230809	37500	37150	37700	36850	517329	19294288050	00	0.00	N	2	500
318	20230808	37000	38000	38050	36900	687678	25603573600	00	0.00	N	5	-650
319	20230807	37650	38050	38150	37450	486351	18369991700	00	0.00	N	5	-400
320	20230804	38050	37700	38650	37700	562416	21449211300	00	0.00	N	2	200
321	20230803	37850	38400	38400	37500	895188	33808214650	00	0.00	N	5	-850
322	20230802	38700	39100	39600	38500	954698	37251709850	00	0.00	N	5	-350
323	20230801	39050	37900	39700	37900	1427889	55692312700	00	0.00	N	2	1200
324	20230731	37850	36750	38350	36750	1891322	71431259400	00	0.00	N	2	1200
325	20230728	36650	37850	38050	35750	3540779	128974780850	00	0.00	N	5	-1800
326	20230727	38450	41650	42550	38000	3652552	143671346500	00	0.00	N	5	-3150
327	20230726	41600	43000	43000	41500	1441144	60280199050	00	0.00	N	5	-1450
328	20230725	43050	43200	43450	42100	1101472	47149513500	00	0.00	N	5	-150
329	20230724	43200	43750	43900	42700	990968	42737440500	00	0.00	N	5	-950
330	20230721	44150	44200	44550	43700	832495	36733312250	00	0.00	N	5	-300
331	20230720	44450	44250	45250	43850	888231	39564625450	00	0.00	N	3	0
332	20230719	44450	44000	44500	43000	826521	36342517650	00	0.00	N	2	450
333	20230718	44000	43850	45600	43850	1754341	78111794600	00	0.00	N	2	1050
334	20230717	42950	43500	43850	42700	1056718	45604579550	00	0.00	N	5	-1550
335	20230714	44500	45050	45150	43700	1309117	58043794850	00	0.00	N	5	-550
336	20230713	45050	43750	45150	43700	2311206	103159700600	00	0.00	N	2	2150
337	20230712	42900	42850	43200	42500	680755	29194558400	00	0.00	N	2	150
338	20230711	42750	42400	43100	42000	851960	36233272500	00	0.00	N	2	800
339	20230710	41950	41500	42350	41300	850411	35628820950	00	0.00	N	2	950
340	20230707	41000	40800	41200	40450	712161	29044615500	00	0.00	N	5	-150
341	20230706	41150	42150	42150	40950	1144375	47160114200	00	0.00	N	5	-950
342	20230705	42100	42150	42450	41800	700540	29493941450	00	0.00	N	3	0
343	20230704	42100	42900	43150	42000	703714	29785804000	00	0.00	N	5	-850
344	20230703	42950	42850	43400	42500	693545	29820502050	00	0.00	N	2	650
345	20230630	42300	41900	42600	41600	673469	28414589250	00	0.00	N	2	550
346	20230629	41750	42150	42800	41600	891365	37428873050	00	0.00	N	5	-550
347	20230628	42300	43150	43250	41900	1011444	42838384300	00	0.00	N	5	-550
348	20230627	42850	42650	43250	42500	595894	25522513250	00	0.00	N	5	-100
349	20230626	42950	43450	43500	42250	930982	39920802800	00	0.00	N	5	-300
350	20230623	43250	45350	45650	43050	1907819	83375372500	00	0.00	N	5	-1950
351	20230622	45200	45000	45350	44500	718933	32409913150	00	0.00	N	2	300
352	20230621	44900	46150	46150	44900	1242730	56103712500	00	0.00	N	5	-1350
353	20230620	46250	48050	48050	46200	1429497	66690286250	00	0.00	N	5	-1600
354	20230619	47850	46900	47850	46550	1050018	49890361150	00	0.00	N	2	900
355	20230616	46950	46600	47700	46500	1257435	59082687400	00	0.00	N	2	650
356	20230615	46300	47550	47600	45750	1589275	74183392250	00	0.00	N	5	-1150
357	20230614	47450	47550	48550	47150	1510626	72051013350	00	0.00	N	2	250
358	20230613	47200	48250	48350	47100	1026476	48679995400	00	0.00	N	5	-550
359	20230612	47750	48500	49000	47700	789011	38024491200	00	0.00	N	5	-550
360	20230609	48300	48600	48850	47800	1193858	57575517650	00	0.00	N	5	-400
361	20230608	48700	47850	48850	47550	2080445	100784113050	00	0.00	N	2	1400
362	20230607	47300	47650	48100	47300	934013	44426469450	00	0.00	N	5	-300
363	20230605	47600	47250	47750	46750	1099342	52059524600	00	0.00	N	2	350
364	20230602	47250	45150	47300	45000	2313894	107783903500	00	0.00	N	2	2650
365	20230601	44600	45050	45600	44600	905906	40676596150	00	0.00	N	5	-150
366	20230531	44750	45550	45800	44750	1999825	89905509800	00	0.00	N	5	-800
367	20230530	45550	45600	45900	45150	895902	40732497350	00	0.00	N	2	650
368	20230526	44900	45600	46400	44750	1175864	53182368850	00	0.00	N	5	-450
369	20230525	45350	46550	46700	45350	1295549	59243672800	00	0.00	N	5	-1500
370	20230524	46850	46400	47000	46350	490817	22918590050	00	0.00	N	2	150
371	20230523	46700	47000	47100	46250	1014790	47395027100	00	0.00	N	2	150
372	20230522	46550	46500	46950	45900	861379	40117358500	00	0.00	N	2	50
373	20230519	46500	47300	47350	46200	1439445	66911736050	00	0.00	N	5	-900
374	20230518	47400	48350	48350	47350	743097	35378640150	00	0.00	N	5	-550
375	20230517	47950	46800	48600	46550	1760038	84348009750	00	0.00	N	2	1100
376	20230516	46850	46550	47000	46050	910120	42418770700	00	0.00	N	5	-150
377	20230515	47000	46550	47900	46200	3509433	165225623600	00	0.00	N	2	2150
378	20230512	44850	46400	46500	44800	1103610	49893445100	00	0.00	N	5	-1300
379	20230511	46150	45200	46600	45200	1402471	64717445950	00	0.00	N	2	1250
380	20230510	44900	45100	45900	44700	1113386	50384569750	00	0.00	N	2	200
381	20230509	44700	45700	45750	44500	1256455	56362401950	00	0.00	N	5	-1050
382	20230508	45750	46200	46550	45550	1230239	56593049650	00	0.00	N	3	0
383	20230504	45750	45500	46000	45150	1449014	66138632384	00	0.00	N	2	250
384	20230503	45500	46500	47100	45200	2827694	129275510350	00	0.00	N	5	-1600
385	20230502	47100	47600	48200	46900	2610562	123494463550	00	0.00	N	5	-850
386	20230428	47950	51700	51700	47500	5114731	249440932500	00	0.00	N	5	-3250
387	20230427	51200	51800	53100	50700	3615181	186315186800	00	0.00	N	5	-1900
388	20230426	53100	54300	54700	53100	2009547	107749734600	00	0.00	N	5	-2000
389	20230425	55100	54400	55500	53600	2691130	146763672500	00	0.00	N	2	500
390	20230424	54600	55900	56400	54600	2672482	147931729800	00	0.00	N	5	-500
391	20230421	55100	53400	55800	51800	3933278	213379107200	00	0.00	N	2	2000
392	20230420	53100	53900	54600	52700	1763178	94559952000	00	0.00	N	5	-1100
393	20230419	54200	54200	54800	53600	1849742	100191668100	00	0.00	N	5	-500
394	20230418	54700	53200	54900	52600	5179091	279373374700	00	0.00	N	2	2400
395	20230417	52300	51900	52500	51300	1472537	76647765300	00	0.00	N	2	700
396	20230414	51600	53300	53400	51600	1673587	87408158300	00	0.00	N	5	-600
397	20230413	52200	51200	52700	50900	2450700	127460262100	00	0.00	N	2	1400
398	20230412	50800	51700	52400	50200	1880851	96041542000	00	0.00	N	5	-1200
399	20230411	52000	53500	53600	51500	2453671	128255247100	00	0.00	N	5	-700
400	20230410	52700	52000	53400	51300	4486166	235145753400	00	0.00	N	2	1800
401	20230407	50900	51000	51700	50100	2976570	151629182250	00	0.00	N	2	1150
402	20230406	49750	48700	51200	47450	5151937	256584631850	00	0.00	N	2	800
403	20230405	48950	50300	50800	48800	2688586	132592609950	00	0.00	N	5	-1450
404	20230404	50400	51800	52000	50100	3003343	152888761800	00	0.00	N	5	-100
405	20230403	50500	53600	53600	50100	4641724	237361064000	00	0.00	N	5	-3200
406	20230331	53700	51900	57000	51000	11861898	640461771100	00	0.00	N	2	1800
407	20230330	51899	51899	51899	51899	0	0	00	0.00	N	0	0
408	20230329	51899	51899	51899	51899	0	0	00	0.00	N	0	0
409	20230328	51899	51899	51899	51899	0	0	00	0.00	N	0	0
410	20230327	51899	51899	51899	51899	0	0	00	0.00	N	0	0
411	20230324	51899	51899	51899	51899	0	0	00	0.00	N	0	0
412	20230323	51899	51899	51899	51899	0	0	00	0.00	N	0	0
413	20230322	51899	51899	51899	51899	0	0	00	0.00	N	0	0
414	20230321	51899	51899	51899	51899	0	0	00	0.00	N	0	0
415	20230320	51899	51899	51899	51899	0	0	00	0.00	N	0	0
416	20230317	51899	51899	51899	51899	0	0	00	0.00	N	0	0
417	20230316	51899	51899	51899	51899	0	0	00	0.00	N	0	0
418	20230315	51899	51899	51899	51899	0	0	00	0.00	N	0	0
419	20230314	51899	51899	51899	51899	0	0	00	0.00	N	0	0
420	20230313	51899	51899	51899	51899	0	0	00	0.00	N	0	0
421	20230310	51899	51899	51899	51899	0	0	00	0.00	N	0	0
422	20230309	51899	51899	51899	51899	0	0	00	0.00	N	0	0
423	20230308	51899	51899	51899	51899	0	0	00	0.00	N	0	0
424	20230307	51899	51899	51899	51899	0	0	00	0.00	N	0	0
425	20230306	51899	51899	51899	51899	0	0	00	0.00	N	0	0
426	20230303	51899	51899	51899	51899	0	0	00	0.00	N	0	0
427	20230302	51899	51899	51899	51899	0	0	00	0.00	N	0	0
428	20230228	51899	51899	51899	51899	0	0	00	0.00	N	0	0
429	20230227	51899	51899	51899	51899	0	0	00	0.00	N	0	0
430	20230224	51899	51338	52586	51338	2062048	107071137200	00	0.00	N	2	561
431	20230223	51338	51400	51775	50278	1800471	92157050650	00	0.00	N	2	62
432	20230222	51276	53022	53397	51213	2170705	112848191850	00	0.00	N	5	-2557
433	20230221	53833	53521	54395	52835	1605271	86496730000	00	0.00	N	2	561
434	20230220	53272	56890	56952	52274	3992844	213985232500	00	0.00	N	5	-3992
435	20230217	57264	56703	58013	55580	1432683	81765697350	00	0.00	N	2	499
436	20230216	56765	57077	57327	54894	1827466	103321804850	00	0.00	N	2	998
437	20230215	55767	56952	57389	55143	1605696	89973538650	00	0.00	N	5	-1122
438	20230214	56890	57888	58387	56828	870241	49834675150	00	0.00	N	5	-436
439	20230213	57327	57638	58137	56890	603595	34630687050	00	0.00	N	5	-311
440	20230210	57638	59136	59260	57264	1103681	64362678550	00	0.00	N	5	-1933
441	20230209	59572	58200	59884	58013	1465642	86829796450	00	0.00	N	2	1309
442	20230208	58262	59011	59073	58013	950766	55505594300	00	0.00	N	5	-561
443	20230207	58824	58013	58824	57576	888058	51780293150	00	0.00	N	2	499
444	20230206	58325	57202	59011	57077	1110214	64669649600	00	0.00	N	2	311
445	20230203	58013	57202	58574	56828	1214167	70071926300	00	0.00	N	5	-124
446	20230202	58137	59510	60321	57950	1639345	96722430350	00	0.00	N	2	686
447	20230201	57451	57077	57576	56703	751763	42942063100	00	0.00	N	2	873
448	20230131	56578	56765	57576	56328	781026	44423038500	00	0.00	N	5	-436
449	20230130	57015	58013	58387	56828	766292	43929320050	00	0.00	N	5	-935
450	20230127	57950	58761	59260	57638	985884	57528936850	00	0.00	N	5	-249
451	20230126	58200	56453	58387	56204	1077463	61898614050	00	0.00	N	2	1746
452	20230125	56453	57451	57638	56079	822481	46557291750	00	0.00	N	5	-311
453	20230120	56765	56578	57015	55393	1454774	81870411250	00	0.00	N	5	-311
454	20230119	57077	57202	58137	56828	856163	49178588600	00	0.00	N	5	-374
455	20230118	57451	57888	58387	57202	690625	39766299750	00	0.00	N	5	-623
456	20230117	58075	58637	59635	58013	771135	45251011950	00	0.00	N	5	-561
457	20230116	58637	59946	60882	58512	1283029	76160273000	00	0.00	N	5	-1060
458	20230113	59697	60820	61631	59323	1857887	112139291650	00	0.00	N	5	-311
459	20230112	60009	60820	62255	60009	4215473	257232162400	00	0.00	N	2	1684
460	20230111	58325	55518	58886	54395	3408082	193593635950	00	0.00	N	2	3742
461	20230110	54582	54270	54831	53833	696655	37893067650	00	0.00	N	2	187
462	20230109	54395	53085	54894	52149	1271305	68664871000	00	0.00	N	2	2495
463	20230106	51899	49716	52336	48781	1404262	71915009950	00	0.00	N	2	1621
464	20230105	50278	52835	53022	49467	2564737	129767047900	00	0.00	N	5	-2370
465	20230104	52648	52648	53334	51962	740616	39066957850	00	0.00	N	5	-686
466	20230103	53334	53521	53771	51588	904007	47683336200	00	0.00	N	5	-124
467	20230102	53459	54145	55268	53397	614214	33248387700	00	0.00	N	5	-187
468	20221229	53646	54707	54831	53397	884927	47661022250	00	0.00	N	5	-1497
469	20221228	55143	55518	56453	55018	882409	49001716000	02	0.00	N	5	-810
470	20221227	55954	56890	57451	55268	1478327	82709224000	00	0.00	N	5	-748
471	20221226	56703	57139	57389	56141	669871	38085623950	00	0.00	N	5	-124
472	20221223	56828	58574	58574	56765	1235050	70849928500	00	0.00	N	5	-2308
473	20221222	59136	60757	61256	58824	827273	49133913200	00	0.00	N	5	-1122
474	20221221	60258	61194	61444	60009	414329	25085821750	00	0.00	N	5	-436
475	20221220	60695	60633	61756	60508	557457	34064959800	00	0.00	N	5	-62
476	20221219	60757	61132	61568	60446	473549	28878659400	00	0.00	N	5	-1122
477	20221216	61880	59323	61880	58824	804987	48938775900	00	0.00	N	2	1497
478	20221215	60383	61818	61943	60196	859453	52339634100	00	0.00	N	5	-1434
479	20221214	61818	58886	61880	58761	1416759	86162210250	00	0.00	N	2	3929
480	20221213	57888	59635	59635	57888	637973	37363260350	00	0.00	N	5	-1434
481	20221212	59323	57638	59385	57264	601484	35257509200	00	0.00	N	2	748
482	20221209	58574	60009	60446	57888	1200492	70452714050	00	0.00	N	5	-1247
483	20221208	59822	60258	60446	59323	997855	59688841750	00	0.00	N	2	62
484	20221207	59759	59572	60383	58948	828042	49521843450	00	0.00	N	5	-311
485	20221206	60071	63003	63003	60071	1543769	94283474600	00	0.00	N	5	-3306
486	20221205	63377	64126	64500	62504	844181	53528429400	00	0.00	N	2	623
487	20221202	62754	64500	64874	62504	854257	54070419400	00	0.00	N	5	-1497
488	20221201	64251	64750	64750	63003	1224891	78449429600	01	0.00	N	2	249
489	20221130	64001	64375	64750	61568	2734702	171809354600	00	0.00	N	5	-1122
490	20221129	65124	64999	65748	64625	835748	54435099900	00	0.00	N	5	-249
491	20221128	65374	67245	67494	65249	1028843	68307910300	00	0.00	N	5	-1497
492	20221125	66871	67370	67869	66372	962010	64502375400	00	0.00	N	5	-499
493	20221124	67370	65374	67744	64999	2911636	194999162000	00	0.00	N	2	2495
494	20221123	64874	65249	65374	63876	1059941	68671836300	00	0.00	N	2	374
495	20221122	64500	63377	65249	62629	1538252	99110176400	00	0.00	N	2	1122
496	20221121	63377	62629	63627	62192	904007	56981185100	00	0.00	N	2	1247
497	20221118	62130	62317	63128	62005	823737	51390173300	00	0.00	N	2	124
498	20221117	62005	64251	64375	61943	1002408	62795080550	00	0.00	N	5	-1871
499	20221116	63876	62255	63876	60321	1781383	111544269550	00	0.00	N	2	2183
500	20221115	61693	62754	63128	60945	1208129	74705119600	00	0.00	N	5	-561
501	20221114	62255	63876	65873	62005	2345288	149823342800	00	0.00	N	5	-499
502	20221111	62754	64375	65623	62504	2186477	139527278800	00	0.00	N	2	873
503	20221110	61880	60945	63627	60321	2342346	145747576250	00	0.00	N	2	311
504	20221109	61568	60071	61756	59136	2585850	156747764850	00	0.00	N	2	2744
505	20221108	58824	58387	59447	57514	1553078	91156923300	00	0.00	N	2	623
506	20221107	58200	61506	61506	58137	2371208	139870274400	00	0.00	N	5	-3306
507	20221104	61506	62005	63627	61444	1599335	99598457350	00	0.00	N	2	249
508	20221103	61256	59946	61444	59323	1302523	79248449850	00	0.00	N	5	-62
509	20221102	61319	61132	62192	60009	1228285	75226905250	00	0.00	N	2	62
510	20221101	61256	60321	62067	60258	2780316	170290279350	00	0.00	N	2	2370
511	20221031	58886	60508	60570	58449	1740051	102853637650	00	0.00	N	5	-998
512	20221028	59884	64001	64126	59635	3627865	221865924950	00	0.00	N	5	-4616
513	20221027	64500	61506	64874	58013	4829385	299630965550	00	0.00	N	2	4241
514	20221026	60258	59198	61007	59011	1554867	93488067600	00	0.00	N	2	1559
515	20221025	58699	60383	60633	57826	2201375	129368477800	00	0.00	N	5	-686
516	20221024	59385	63377	64251	58886	2290808	140424311450	00	0.00	N	5	-2308
517	20221021	61693	61631	62192	59946	2085461	128064246150	00	0.00	N	5	-187
518	20221020	61880	64251	65124	61756	1631407	102305030450	00	0.00	N	5	-2994
519	20221019	64874	64750	66122	63627	2036138	132695561300	00	0.00	N	2	124
520	20221018	64750	61444	64750	61256	2384231	150764877700	00	0.00	N	2	4117
521	20221017	60633	57576	60633	57327	1255593	75086413000	00	0.00	N	2	2058
522	20221014	58574	58262	59198	57701	1121404	65603859900	00	0.00	N	2	1933
523	20221013	56640	59136	59822	56640	1384020	79964944700	00	0.00	N	5	-3368
524	20221012	60009	57514	60321	56640	1402437	82726903800	00	0.00	N	2	2370
525	20221011	57638	57888	59073	56578	1437978	82686751700	00	0.00	N	5	-1434
526	20221007	59073	61506	62629	58824	2208733	132085550500	00	0.00	N	5	-3306
527	20221006	62379	62379	63253	61319	2282811	142114731950	00	0.00	N	5	-1497
528	20221005	63876	63377	64126	62317	2109744	133852580100	00	0.00	N	2	2183
529	20221004	61693	60009	62504	60009	1650224	101818380850	00	0.00	N	2	2807
530	20220930	58886	57264	59697	56952	1538530	90612735450	00	0.00	N	2	1060
531	20220929	57826	60196	61256	57638	1912579	113940059450	00	0.00	N	5	-748
532	20220928	58574	59946	61568	58075	2346277	140113203450	00	0.00	N	5	-1122
533	20220927	59697	57888	60009	57327	2184646	128446752600	00	0.00	N	2	1871
534	20220926	57826	60196	61444	57264	3565169	210285316200	00	0.00	N	5	-4179
535	20220923	62005	63128	63377	60570	1869742	115411765500	00	0.00	N	5	-1621
536	20220922	63627	61007	63876	60757	1699526	105805998950	00	0.00	N	2	2058
537	20220921	61568	62130	63253	60009	2029008	124728998100	00	0.00	N	5	-1559
538	20220920	63128	63876	64874	62629	1416078	89955180400	00	0.00	N	2	124
539	20220919	63003	63752	64999	62192	2138799	135557261500	00	0.00	N	5	-873
540	20220916	63876	67120	67245	63627	2813582	182579213500	00	0.00	N	5	-4241
541	20220915	68118	65997	69740	65124	3584542	245275939900	00	0.00	N	2	2245
542	20220914	65873	64251	66995	64126	2179191	143793047100	00	0.00	N	2	499
543	20220913	65374	67370	67494	62504	3593646	232428574000	00	0.00	N	5	-1871
544	20220908	67245	67744	68617	65873	3043608	205189519200	00	0.00	N	2	1122
545	20220907	66122	67744	68493	65748	2727466	183064560500	00	0.00	N	5	-1621
546	20220906	67744	64500	67744	64500	4076412	272725334300	00	0.00	N	2	4241
547	20220905	63502	63377	64625	62379	1268243	80729874400	00	0.00	N	5	-249
548	20220902	63752	65124	65249	62317	1909983	121894950250	00	0.00	N	5	-873
549	20220901	64625	65249	67370	64625	2646771	174065284600	00	0.00	N	5	-998
550	20220831	65623	64874	66247	63128	2592214	168370037400	00	0.00	N	2	499
551	20220830	65124	65249	65748	63377	1949963	125907631900	00	0.00	N	2	249
552	20220829	64874	62255	65623	62192	3278779	211048074400	00	0.00	N	2	873
553	20220826	64001	62255	64625	62005	3943003	250852377450	00	0.00	N	2	2557
554	20220825	61444	62754	63003	61007	2973868	184288805650	00	0.00	N	5	-62
555	20220824	61506	59323	61631	58886	4053768	245343478950	00	0.00	N	2	2744
556	20220823	58761	56391	59136	56391	2575737	150013404650	00	0.00	N	2	2120
557	20220822	56640	57015	57826	56266	1630652	92674248900	00	0.00	N	5	-1497
558	20220819	58137	58824	60383	57888	2236372	132363687700	00	0.00	N	3	0
559	20220818	58137	57389	59822	57327	2098892	123093641250	00	0.00	N	2	62
560	20220817	58075	59697	60071	57514	2155790	126104981700	00	0.00	N	5	-1621
561	20220816	59697	58699	61256	57888	4761592	284692100200	00	0.00	N	2	1996
562	20220812	57701	58137	59011	57139	1626849	94213143950	00	0.00	N	5	-311
563	20220811	58013	57576	59011	56453	3265668	189003978700	00	0.00	N	2	1871
564	20220810	56141	55268	57389	55268	2678769	151933573500	00	0.00	N	2	935
565	20220809	55206	56328	56890	54020	2164942	120354161300	00	0.00	N	5	-748
566	20220808	55954	56017	57202	54020	2983319	166018148400	00	0.00	N	2	1060
567	20220805	54894	52523	54894	52461	2263986	122146371100	00	0.00	N	2	2744
568	20220804	52149	54083	54083	52087	2204132	116198915500	00	0.00	N	5	-2245
569	20220803	54395	55081	55767	53209	1761286	95401336650	00	0.00	N	5	-623
570	20220802	55018	54582	55518	54145	1488956	81691274450	00	0.00	N	5	-62
571	20220801	55081	54270	56328	54270	2840216	157524797900	00	0.00	N	2	436
572	20220729	54644	53709	55206	52523	7604507	411868247250	00	0.00	N	2	1933
573	20220728	52710	45350	52710	44726	7869030	393801104450	00	0.00	N	2	8920
574	20220727	43790	43229	43915	42543	466836	20300974700	00	0.00	N	2	623
575	20220726	43166	44164	44788	43104	622030	27184430200	00	0.00	N	5	-998
576	20220725	44164	41669	44414	41482	1305516	56500553350	00	0.00	N	2	2744
577	20220722	41420	41420	41919	41108	351477	14609333850	00	0.00	N	3	0
578	20220721	41420	41981	41981	40858	635380	26245317900	00	0.00	N	5	-436
579	20220720	41856	41794	42543	41544	671201	28165976150	00	0.00	N	2	998
580	20220719	40858	40734	41794	40484	700591	28767126200	00	0.00	N	2	499
581	20220718	40359	39985	40671	38488	850912	33861212450	00	0.00	N	2	436
582	20220715	39923	41170	41482	39548	1192924	47747813050	00	0.00	N	5	-1185
583	20220714	41108	40921	41732	40297	726484	29814046050	00	0.00	N	5	-187
584	20220713	41295	41045	41669	39735	787086	32170169000	00	0.00	N	5	-249
585	20220712	41544	41919	42418	40921	598217	24745441500	00	0.00	N	5	-748
586	20220711	42293	43229	43416	41981	609137	25878992900	00	0.00	N	5	-873
587	20220708	43166	43416	44289	42979	882132	38499973800	00	0.00	N	2	436
588	20220707	42730	41482	42917	40047	1221546	51339881550	00	0.00	N	2	1684
589	20220706	41045	44788	45162	40921	2197237	92552935100	00	0.00	N	5	-5052
590	20220705	46098	44601	46098	44102	817951	36926653500	00	0.00	N	2	1621
591	20220704	44476	47970	47970	43728	1429174	64176996650	00	0.00	N	5	-3243
592	20220701	47720	48032	49217	47346	1061531	51202242450	00	0.00	N	2	436
593	20220630	47283	49030	49654	47221	1383122	67129196100	00	0.00	N	5	-1684
594	20220629	48968	46535	49155	46410	1492613	72337869050	00	0.00	N	2	1809
595	20220628	47159	46036	48032	45973	1353115	63513844350	00	0.00	N	2	1434
596	20220627	45724	45911	46036	44851	856610	38986549650	00	0.00	N	2	249
597	20220624	45474	45412	45911	44476	809234	36631079100	00	0.00	N	2	686
598	20220623	44788	45412	47096	44663	1279570	58450338100	00	0.00	N	5	-311
599	20220622	45100	48094	48157	44975	1101976	50655959700	00	0.00	N	5	-2619
600	20220621	47720	47159	48219	45911	975114	46255757650	00	0.00	N	2	873
601	20220620	46847	48406	48968	46223	1054174	49924237250	00	0.00	N	5	-686
602	20220617	47533	47346	48531	47034	1518316	72482224250	00	0.00	N	5	-499
603	20220616	48032	49092	49467	47533	795945	38520461850	00	0.00	N	5	-187
604	20220615	48219	49404	49654	47408	1014718	48887431750	00	0.00	N	5	-1122
605	20220614	49342	48157	49654	47159	1504677	73154703800	00	0.00	N	2	249
606	20220613	49092	50028	50402	49030	1119323	55556909350	00	0.00	N	5	-1621
607	20220610	50714	50028	51338	49966	934318	47300467750	00	0.00	N	2	124
608	20220609	50590	49529	51089	49529	805938	40743213650	00	0.00	N	2	436
609	20220608	50153	50777	51089	49779	883845	44431173100	00	0.00	N	5	-623
610	20220607	50777	50901	51400	49591	1744874	88434363500	00	0.00	N	2	873
611	20220603	49903	48656	50153	47907	1905112	94564903550	00	0.00	N	2	1684
612	20220602	48219	47907	49092	47658	1025152	49509116200	00	0.00	N	5	-499
613	20220531	48718	46348	49404	46285	4244531	205784261400	00	0.00	N	2	2807
614	20220530	45911	45038	46410	44352	1459038	66421878700	00	0.00	N	2	1372
615	20220527	44539	44040	45537	43416	2005246	89283040500	00	0.00	N	2	499
616	20220526	44040	40359	44851	40297	4151868	180717516050	00	0.00	N	2	3992
617	20220525	40047	39860	40858	39673	491187	19782975150	00	0.00	N	2	499
618	20220524	39548	40546	40734	39361	440232	17538113950	00	0.00	N	5	-998
619	20220523	40546	41544	41544	40234	574246	23279168350	00	0.00	N	5	-935
620	20220520	41482	39548	41607	39486	1678957	68692582300	00	0.00	N	2	2557
621	20220519	38924	38051	40047	37802	946222	37025355900	00	0.00	N	2	62
622	20220518	38862	39112	39798	38550	417115	16295683950	00	0.00	N	3	0
623	20220517	38862	38550	39049	38176	438317	16895985050	00	0.00	N	2	561
624	20220516	38301	38675	38924	38051	340186	13038924950	00	0.00	N	3	0