KissMeData/015760/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241126	24400	23800	24600	23800	3576938	87043512000	00	0.00	N	2	650
3	20241125	23750	23800	24200	23500	2479214	59012903700	00	0.00	N	3	0
4	20241122	23750	23800	24000	23550	1037605	24638891800	00	0.00	N	2	100
5	20241121	23650	23600	24000	23450	1185469	28133841050	00	0.00	N	5	-50
6	20241120	23700	23800	24000	23550	1053216	25043064400	00	0.00	N	5	-250
7	20241119	23950	23600	24100	23300	2666033	63335036600	00	0.00	N	2	350
8	20241118	23600	22800	23650	22800	3334278	78374283950	00	0.00	N	2	1000
9	20241115	22600	23150	23300	22550	2372874	54280209750	00	0.00	N	5	-500
10	20241114	23100	22450	23450	22350	4590438	106121737450	00	0.00	N	2	900
11	20241113	22200	21400	22800	21150	3522813	77870197300	00	0.00	N	2	700
12	20241112	21500	22100	22200	21350	1750325	37906195300	00	0.00	N	5	-750
13	20241111	22250	22050	22500	22050	1004383	22341510100	00	0.00	N	2	50
14	20241108	22200	22900	22900	21850	1999887	44481692750	00	0.00	N	5	-600
15	20241107	22800	22800	23100	22550	1521222	34767587350	00	0.00	N	5	-200
16	20241106	23000	23050	23100	22500	1313235	29967883000	00	0.00	N	5	-50
17	20241105	23050	23000	23150	22850	826743	18994609400	00	0.00	N	5	-50
18	20241104	23100	23050	23200	22850	1545425	35504770150	00	0.00	N	2	50
19	20241101	23050	23000	23300	22900	1217875	28119731900	00	0.00	N	5	-50
20	20241031	23100	22650	23200	22300	2601617	59623629950	00	0.00	N	2	150
21	20241030	22950	22900	23150	22800	1849732	42373278508	00	0.00	N	5	-100
22	20241029	23050	22900	23250	22700	2361322	54317484058	00	0.00	N	2	250
23	20241028	22800	22950	23200	22600	1773516	40474935050	00	0.00	N	3	0
24	20241025	22800	22850	23350	22550	2791811	63862888850	00	0.00	N	5	-250
25	20241024	23050	22250	23250	22200	5497098	125797509750	00	0.00	N	2	1100
26	20241023	21950	21900	23550	21500	9061287	204352307350	00	0.00	N	2	150
27	20241022	21800	21350	21950	21300	2461729	53562538800	00	0.00	N	2	550
28	20241021	21250	21150	21600	21000	1809347	38670196500	00	0.00	N	2	200
29	20241018	21050	20750	21150	20450	1586670	33097528200	00	0.00	N	2	400
30	20241017	20650	20700	20900	20450	1028613	21321276600	00	0.00	N	3	0
31	20241016	20650	20500	20750	20500	734533	15139040500	00	0.00	N	2	50
32	20241015	20600	20650	20950	20450	1161191	23999631050	00	0.00	N	2	50
33	20241014	20550	19860	20550	19860	1393577	28306721120	00	0.00	N	2	700
34	20241011	19850	19870	19980	19780	935400	18582372810	00	0.00	N	3	0
35	20241010	19850	20100	20100	19850	1333600	26617460510	00	0.00	N	5	-100
36	20241008	19950	19940	20200	19870	868749	17376443610	00	0.00	N	5	-30
37	20241007	19980	20100	20150	19630	1640378	32659812690	00	0.00	N	5	-220
38	20241004	20200	20100	20250	19980	780316	15712958820	00	0.00	N	2	150
39	20241002	20050	20300	20450	20000	1240997	24992134650	00	0.00	N	5	-500
40	20240930	20550	20800	20950	20500	1121399	23158639750	00	0.00	N	5	-250
41	20240927	20800	20450	21000	20200	2492907	51558731300	00	0.00	N	2	450
42	20240926	20350	19930	20400	19930	1657220	33474460000	00	0.00	N	2	510
43	20240925	19840	20250	20400	19840	2120966	42468743770	00	0.00	N	5	-260
44	20240924	20100	20200	20300	19920	2179831	43793967360	00	0.00	N	3	0
45	20240923	20100	20750	21150	20000	6018913	122159127600	00	0.00	N	5	-1850
46	20240920	21950	22200	22250	21750	2066513	45336305600	00	0.00	N	5	-250
47	20240919	22200	22550	22650	21700	1878362	41463714000	00	0.00	N	5	-50
48	20240913	22250	22000	22300	21950	1018545	22536181200	00	0.00	N	2	300
49	20240912	21950	21800	22050	21550	2082455	45532934150	00	0.00	N	2	200
50	20240911	21750	21900	22250	21600	1682536	36733055250	00	0.00	N	2	150
51	20240910	21600	21750	21850	21550	1315051	28532661300	00	0.00	N	5	-150
52	20240909	21750	21550	22050	21250	1044509	22694610550	00	0.00	N	5	-150
53	20240906	21900	22300	22500	21850	1854198	40945240000	00	0.00	N	5	-400
54	20240905	22300	22000	22600	21900	2954622	65937973800	00	0.00	N	2	500
55	20240904	21800	21500	22500	21450	2971274	65195823350	00	0.00	N	3	0
56	20240903	21800	21450	22350	21450	2067773	45517241400	00	0.00	N	2	400
57	20240902	21400	21600	21850	21100	1486956	31792897300	00	0.00	N	5	-300
58	20240830	21700	22150	22350	21300	3678854	79686733616	00	0.00	N	5	-550
59	20240829	22250	22350	22550	21900	2762969	61387145000	00	0.00	N	5	-300
60	20240828	22550	22750	22950	22500	3021971	68534465116	00	0.00	N	5	-200
61	20240827	22750	22050	22850	21900	4545948	102091074200	00	0.00	N	2	650
62	20240826	22100	21250	22300	21150	5259084	115459962412	00	0.00	N	2	900
63	20240823	21200	21000	21300	20900	1706057	36029190434	00	0.00	N	2	150
64	20240822	21050	21150	21300	20700	2700856	56733252800	00	0.00	N	2	50
65	20240821	21000	19950	21200	19890	5538135	115085582040	00	0.00	N	2	1030
66	20240820	19970	19300	19990	19250	2542279	50090200050	00	0.00	N	2	750
67	20240819	19220	19250	19400	19180	695956	13408684260	00	0.00	N	5	-50
68	20240816	19270	19400	19480	19260	813644	15747936140	00	0.00	N	2	10
69	20240814	19260	19340	19340	19170	669926	12891003500	00	0.00	N	2	20
70	20240813	19240	19170	19300	19130	672448	12906987350	00	0.00	N	5	-60
71	20240812	19300	19120	19370	19060	629507	12091216730	00	0.00	N	2	260
72	20240809	19040	19410	19410	19020	1467853	28150634160	00	0.00	N	5	-150
73	20240808	19190	19350	19500	19130	1357140	26171259630	00	0.00	N	5	-300
74	20240807	19490	18810	19680	18780	1780310	34521810620	00	0.00	N	2	490
75	20240806	19000	18800	19300	18550	2558803	48710789460	00	0.00	N	2	600
76	20240805	18400	19600	19610	18190	3686735	69370898720	00	0.00	N	5	-1300
77	20240802	19700	20050	20350	19670	2177058	43426578730	00	0.00	N	5	-500
78	20240801	20200	19710	20350	19690	2669816	53546039610	00	0.00	N	2	450
79	20240731	19750	19690	19770	19590	1323484	26057032360	00	0.00	N	2	140
80	20240730	19610	19620	19740	19570	1077940	21179086810	00	0.00	N	5	-60
81	20240729	19670	19680	19790	19600	1537543	30273675050	00	0.00	N	2	100
82	20240726	19570	19380	19680	19380	997310	19529056030	00	0.00	N	2	190
83	20240725	19380	19420	19520	19350	849023	16495932820	00	0.00	N	2	30
84	20240724	19350	19260	19480	19250	659995	12793285650	00	0.00	N	2	30
85	20240723	19320	19530	19610	19320	925398	18012758580	00	0.00	N	5	-200
86	20240722	19520	19730	19730	19500	986049	19300791390	00	0.00	N	5	-200
87	20240719	19720	19570	19800	19540	1047139	20559775450	00	0.00	N	2	110
88	20240718	19610	20050	20400	19550	3633959	72337131950	00	0.00	N	2	30
89	20240717	19580	19600	19720	19560	1102357	21614906130	00	0.00	N	5	-10
90	20240716	19590	19650	19800	19470	827168	16228585720	00	0.00	N	5	-30
91	20240715	19620	19860	19950	19620	1149661	22643177780	00	0.00	N	5	-140
92	20240712	19760	19820	20300	19660	2038482	40550687420	00	0.00	N	5	-70
93	20240711	19830	19800	19860	19570	1304530	25758980230	00	0.00	N	2	160
94	20240710	19670	19920	19920	19640	1075212	21232599760	00	0.00	N	5	-160
95	20240709	19830	19850	19950	19700	1141861	22638067880	00	0.00	N	2	30
96	20240708	19800	19510	19890	19460	1637506	32290484850	00	0.00	N	2	290
97	20240705	19510	19320	19600	19310	1512491	29440833980	00	0.00	N	2	170
98	20240704	19340	19270	19350	19220	664020	12801223980	00	0.00	N	2	130
99	20240703	19210	19300	19310	19200	847614	16296205890	00	0.00	N	5	-40
100	20240702	19250	19410	19520	19170	1578112	30376773560	00	0.00	N	5	-280
101	20240701	19530	19540	19610	19410	829499	16174632650	00	0.00	N	5	-40
102	20240628	19570	19370	19640	19360	1216772	23740940430	00	0.00	N	2	270
103	20240627	19300	19230	19590	19210	1185950	22970584450	00	0.00	N	5	-70
104	20240626	19370	19300	19390	19180	1064026	20525107080	00	0.00	N	2	20
105	20240625	19350	19420	19500	19270	884995	17140719810	00	0.00	N	3	0
106	20240624	19350	19320	19380	19140	1286065	24763604460	00	0.00	N	2	70
107	20240621	19280	20000	20100	19100	4201870	81339800060	00	0.00	N	5	-820
108	20240620	20100	20100	20200	19980	1070108	21460052350	00	0.00	N	3	0
109	20240619	20100	19880	20150	19850	1444501	28879426310	00	0.00	N	2	260
110	20240618	19840	19760	19930	19720	1600534	31775925030	00	0.00	N	2	100
111	20240617	19740	19820	19950	19700	1265562	25049381470	00	0.00	N	3	0
112	20240614	19740	19700	19860	19610	1823734	35943782160	00	0.00	N	2	80
113	20240613	19660	19840	20100	19660	2669576	52914824800	00	0.00	N	5	-170
114	20240612	19830	19750	19880	19650	1277670	25207832320	00	0.00	N	2	30
115	20240611	19800	19910	20350	19720	1445810	28753536750	00	0.00	N	2	40
116	20240610	19760	19840	19930	19560	1677932	33094460620	00	0.00	N	5	-230
117	20240607	19990	20100	20350	19900	1363862	27321205920	00	0.00	N	5	-160
118	20240605	20150	20050	20250	19950	1335847	26877675120	00	0.00	N	2	150
119	20240604	20000	20350	20350	19830	2413157	48346601880	00	0.00	N	5	-300
120	20240603	20300	19640	20800	19590	5380353	109528277740	00	0.00	N	2	850
121	20240531	19450	19250	19550	19130	1948723	37728942090	00	0.00	N	2	380
122	20240530	19070	19460	19600	19010	1857424	35632412760	00	0.00	N	5	-510
123	20240529	19580	19720	19850	19490	1709809	33497041750	00	0.00	N	5	-220
124	20240528	19800	19860	19940	19750	951042	18859495550	00	0.00	N	3	0
125	20240527	19800	19710	19990	19710	1310078	26010570240	00	0.00	N	2	140
126	20240524	19660	19810	19880	19650	1590476	31334066390	00	0.00	N	5	-330
127	20240523	19990	20050	20300	19960	1515224	30408436650	00	0.00	N	5	-110
128	20240522	20100	20050	20250	19950	1431445	28844010660	00	0.00	N	2	110
129	20240521	19990	19970	20100	19760	1573442	31380038120	00	0.00	N	5	-10
130	20240520	20000	19930	20150	19870	1453490	29058433740	00	0.00	N	2	200
131	20240517	19800	19640	19880	19640	1401898	27743398660	00	0.00	N	2	170
132	20240516	19630	19840	20100	19610	3125549	61840980430	00	0.00	N	5	-60
133	20240514	19690	19420	19790	19390	2669709	52435327410	00	0.00	N	2	310
134	20240513	19380	20600	20650	19320	9401650	184344823580	00	0.00	N	5	-1220
135	20240510	20600	22150	22850	20250	7861913	168283482900	00	0.00	N	5	-1200
136	20240509	21800	21650	22600	21650	3064229	67772654600	00	0.00	N	2	300
137	20240508	21500	21850	21950	21450	1157969	25072157550	00	0.00	N	5	-350
138	20240507	21850	21450	21950	21350	1366953	29770633050	00	0.00	N	2	600
139	20240503	21250	21350	21400	21150	686049	14571376150	00	0.00	N	5	-100
140	20240502	21350	21200	21700	21000	1262306	26928085700	00	0.00	N	2	200
141	20240430	21150	21200	21450	20900	1506317	31817078400	00	0.00	N	5	-150
142	20240429	21300	21250	21500	20950	1126992	23952999450	00	0.00	N	2	250
143	20240426	21050	21000	21100	20850	714395	14989648150	00	0.00	N	2	150
144	20240425	20900	20900	21100	20850	776057	16275646050	00	0.00	N	3	0
145	20240424	20900	21250	21300	20750	1846646	38731748300	00	0.00	N	5	-550
146	20240423	21450	20850	21650	20750	1940506	41358165000	00	0.00	N	2	550
147	20240422	20900	20350	21100	20350	1728574	36044925550	00	0.00	N	2	750
148	20240419	20150	20150	20350	19760	1759643	35282068960	00	0.00	N	5	-250
149	20240418	20400	20050	20850	20050	1875760	38468397870	00	0.00	N	2	630
150	20240417	19770	20600	20650	19760	2320298	46484866150	00	0.00	N	5	-680
151	20240416	20450	20850	21350	20250	1820396	37610954650	00	0.00	N	5	-450
152	20240415	20900	20000	21000	20000	2432691	50080325100	00	0.00	N	2	700
153	20240412	20200	21250	21250	20100	4156035	85063415200	00	0.00	N	5	-1100
154	20240411	21300	21900	22500	21150	3400061	73431277850	00	0.00	N	5	-850
155	20240409	22150	22250	22500	22000	1491157	33095784900	00	0.00	N	5	-100
156	20240408	22250	21700	22500	21450	2365677	52501302450	00	0.00	N	2	650
157	20240405	21600	21500	21850	21400	962461	20827158600	00	0.00	N	5	-150
158	20240404	21750	21550	22100	21450	2141669	46791840200	00	0.00	N	2	400
159	20240403	21350	21450	21550	21100	1534977	32728745250	00	0.00	N	5	-200
160	20240402	21550	21850	21950	21400	1978925	42748106000	00	0.00	N	5	-550
161	20240401	22100	22000	22150	21750	1005932	22121323600	00	0.00	N	2	100
162	20240329	22000	22350	22400	21900	1191176	26280042400	00	0.00	N	5	-100
163	20240328	22100	22350	22400	22000	1124920	24957162050	00	0.00	N	5	-50
164	20240327	22150	21900	22250	21800	1368013	30196765250	00	0.00	N	2	50
165	20240326	22100	22450	22700	21700	2879390	63565559350	00	0.00	N	5	-250
166	20240325	22350	22800	22900	21850	2966690	66028467300	00	0.00	N	5	-450
167	20240322	22800	22750	23300	22700	1440910	33056385600	00	0.00	N	5	-50
168	20240321	22850	22500	23100	22500	2693244	61456590800	00	0.00	N	2	550
169	20240320	22300	22450	22700	21850	3103981	68827334900	00	0.00	N	5	-100
170	20240319	22400	24000	24050	22150	6428557	146271530750	00	0.00	N	5	-1900
171	20240318	24300	24850	24900	24100	2335423	56949542150	00	0.00	N	5	-550
172	20240315	24850	24850	25250	24600	2905291	72454466150	00	0.00	N	2	50
173	20240314	24800	24150	25450	24100	6392314	159917076400	00	0.00	N	2	800
174	20240313	24000	23850	24200	23350	2056972	49296991350	00	0.00	N	2	250
175	20240312	23750	24000	24050	23250	1686518	39856362750	00	0.00	N	5	-250
176	20240311	24000	24000	24100	23550	1517672	36170939000	00	0.00	N	3	0
177	20240308	24000	24300	24350	23200	3269503	77356853850	00	0.00	N	5	-200
178	20240307	24200	24800	24800	24050	1827533	44352769950	00	0.00	N	5	-450
179	20240306	24650	24250	25000	24250	2543960	62645891750	00	0.00	N	2	200
180	20240305	24450	24600	24650	24100	2130723	51879130342	00	0.00	N	5	-300
181	20240304	24750	24800	24850	24300	2841632	69937908250	00	0.00	N	5	-50
182	20240229	24800	24550	25100	24450	3281702	81281598650	00	0.00	N	2	300
183	20240228	24500	24050	24900	23600	4041469	98498800850	00	0.00	N	2	300
184	20240227	24200	24550	24800	24100	3338323	81430279350	00	0.00	N	5	-650
185	20240226	24850	24100	24950	22800	11931119	291019581250	00	0.00	N	2	1300
186	20240223	23550	23150	23850	22950	4262887	100607491850	00	0.00	N	2	500
187	20240222	23050	22850	23350	22650	2411195	55409534200	00	0.00	N	2	150
188	20240221	22900	23150	23400	22750	2309678	53088657000	00	0.00	N	5	-500
189	20240220	23400	23300	23950	22550	5797991	134504628500	00	0.00	N	2	200
190	20240219	23200	21700	23350	21550	10791549	246032630250	00	0.00	N	2	2100
191	20240216	21100	20750	21350	20700	1271429	26679389050	00	0.00	N	2	400
192	20240215	20700	21250	21300	20700	1161158	24258922600	00	0.00	N	5	-400
193	20240214	21100	21000	21700	20900	2195133	46872521350	00	0.00	N	5	-200
194	20240213	21300	20550	21350	20550	2520800	53240169150	00	0.00	N	2	900
195	20240208	20400	20850	20950	20400	1591986	32739154600	00	0.00	N	5	-450
196	20240207	20850	20550	20900	20400	1753630	36370499250	00	0.00	N	2	450
197	20240206	20400	20100	20500	20000	1073152	21779010300	00	0.00	N	2	200
198	20240205	20200	20400	20400	19910	1313690	26440321980	00	0.00	N	5	-150
199	20240202	20350	20300	20550	20050	1451371	29522411000	00	0.00	N	5	-50
200	20240201	20400	19720	20550	19660	3649060	74018782050	00	0.00	N	2	630
201	20240131	19770	19510	19780	19380	1202685	23587657870	00	0.00	N	2	170
202	20240130	19600	19870	19880	19400	1661595	32623673140	00	0.00	N	5	-320
203	20240129	19920	19230	19970	19140	3183607	62764514170	00	0.00	N	2	720
204	20240126	19200	18960	19280	18910	1053749	20190457990	00	0.00	N	2	40
205	20240125	19160	18390	19160	18280	1987949	37517653160	00	0.00	N	2	770
206	20240124	18390	18270	18450	18260	874907	16062053520	00	0.00	N	2	120
207	20240123	18270	18560	18570	18140	973471	17761312720	00	0.00	N	5	-160
208	20240122	18430	18110	18540	18070	1219991	22410788130	00	0.00	N	2	400
209	20240119	18030	18750	18760	17970	3019410	54711107460	00	0.00	N	5	-690
210	20240118	18720	19000	19090	18710	968473	18224850010	00	0.00	N	5	-260
211	20240117	18980	19200	19390	18980	1470742	28201440660	00	0.00	N	5	-260
212	20240116	19240	18750	19490	18750	2467333	47652140510	00	0.00	N	2	550
213	20240115	18690	18730	18900	18660	561589	10539621240	00	0.00	N	2	20
214	20240112	18670	18670	18790	18540	563259	10501039440	00	0.00	N	2	30
215	20240111	18640	19030	19060	18640	880855	16541059540	00	0.00	N	5	-250
216	20240110	18890	19070	19090	18820	671010	12696746430	00	0.00	N	5	-250
217	20240109	19140	18750	19240	18720	1753456	33436772860	00	0.00	N	2	590
218	20240108	18550	18850	18910	18550	591289	11035450360	00	0.00	N	5	-290
219	20240105	18840	18800	18930	18640	583559	10967053460	00	0.00	N	2	30
220	20240104	18810	19150	19150	18810	980394	18597388220	00	0.00	N	5	-440
221	20240103	19250	18800	19450	18740	2051242	39504251810	00	0.00	N	2	410
222	20240102	18840	18900	18910	18700	773155	14534996450	00	0.00	N	5	-60
223	20231228	18900	18650	18900	18540	1096951	20626639400	00	0.00	N	2	350
224	20231227	18550	18710	18730	18260	863032	15952463010	02	0.00	N	5	-160
225	20231226	18710	18900	18910	18590	761233	14235613860	00	0.00	N	5	-20
226	20231222	18730	18730	18830	18620	621528	11631959660	00	0.00	N	2	20
227	20231221	18710	18610	18740	18500	802903	14950578020	00	0.00	N	2	30
228	20231220	18680	18730	18810	18640	843944	15805585720	00	0.00	N	2	50
229	20231219	18630	19060	19200	18520	1634899	30532875220	00	0.00	N	5	-490
230	20231218	19120	19250	19380	19100	780185	14963535690	00	0.00	N	5	-210
231	20231215	19330	19300	19440	19210	1050262	20312796550	00	0.00	N	2	50
232	20231214	19280	19400	19500	19130	1744663	33703988250	00	0.00	N	2	90
233	20231213	19190	19390	19500	19110	778451	14963703090	00	0.00	N	5	-110
234	20231212	19300	19430	19440	19290	633201	12264343620	00	0.00	N	5	-80
235	20231211	19380	19300	19430	19090	857461	16513762030	00	0.00	N	2	40
236	20231208	19340	19660	19730	19280	1128940	21950978690	00	0.00	N	5	-310
237	20231207	19650	19250	19750	19230	2458852	48225293860	00	0.00	N	2	490
238	20231206	19160	19150	19350	19130	684774	13172108450	00	0.00	N	5	-10
239	20231205	19170	19100	19280	19030	924833	17755326880	00	0.00	N	2	40
240	20231204	19130	19180	19260	18930	911210	17408178300	00	0.00	N	2	50
241	20231201	19080	18820	19190	18740	1357487	25815635020	00	0.00	N	2	230
242	20231130	18850	18560	18850	18390	1308829	24525618390	00	0.00	N	2	280
243	20231129	18570	18850	19120	18540	1114295	20898155060	00	0.00	N	5	-410
244	20231128	18980	19000	19060	18680	1026118	19373555040	00	0.00	N	5	-20
245	20231127	19000	18860	19060	18820	1398986	26563421180	00	0.00	N	2	210
246	20231124	18790	18750	19200	18710	1884022	35675713250	00	0.00	N	2	40
247	20231123	18750	18050	18830	18050	2855487	53223149870	00	0.00	N	2	610
248	20231122	18140	17990	18140	17910	992240	17920563330	00	0.00	N	2	190
249	20231121	17950	17790	18010	17740	978874	17551372860	00	0.00	N	2	190
250	20231120	17760	17750	17860	17620	702034	12468657750	00	0.00	N	5	-20
251	20231117	17780	17810	18040	17670	1479460	26413853470	00	0.00	N	2	130
252	20231116	17650	17500	17850	17410	1601199	28324667210	00	0.00	N	2	170
253	20231115	17480	17580	17650	17350	1445325	25287717430	00	0.00	N	2	80
254	20231114	17400	17700	17800	17330	2086701	36426014070	00	0.00	N	5	-470
255	20231113	17870	17110	18190	16760	4877863	86149904310	00	0.00	N	2	920
256	20231110	16950	17180	17250	16750	1146817	19463439440	00	0.00	N	5	-240
257	20231109	17190	17900	17990	17150	2290944	39822486250	00	0.00	N	5	-450
258	20231108	17640	17330	18230	17110	4131903	73312512250	00	0.00	N	2	400
259	20231107	17240	16960	17380	16800	1563916	26675036550	00	0.00	N	2	140
260	20231106	17100	16660	17100	16590	1431266	24145654500	00	0.00	N	2	640
261	20231103	16460	16320	16580	16210	968025	15869880180	00	0.00	N	2	270
262	20231102	16190	16880	17000	16120	1956540	32073055850	00	0.00	N	5	-580
263	20231101	16770	16920	16960	16710	589018	9907222990	00	0.00	N	5	-150
264	20231031	16920	17000	17130	16770	745326	12623904610	00	0.00	N	3	0
265	20231030	16920	16620	17000	16570	718884	12089115230	00	0.00	N	2	280
266	20231027	16640	16520	16700	16390	652622	10827488150	00	0.00	N	2	270
267	20231026	16370	16440	16510	16270	875934	14344274440	00	0.00	N	5	-160
268	20231025	16530	16330	16650	16330	683940	11293177840	00	0.00	N	2	210
269	20231024	16320	16440	16480	16030	1182941	19176254220	00	0.00	N	5	-50
270	20231023	16370	16720	16760	16370	1433972	23667372370	00	0.00	N	5	-350
271	20231020	16720	16820	16890	16710	1095176	18375824700	00	0.00	N	5	-190
272	20231019	16910	17020	17090	16760	1110271	18731730750	00	0.00	N	5	-200
273	20231018	17110	17210	17270	17100	634381	10898188330	00	0.00	N	5	-100
274	20231017	17210	17300	17400	17170	530312	9138459630	00	0.00	N	2	20
275	20231016	17190	17440	17520	17170	1135084	19570034130	00	0.00	N	5	-290
276	20231013	17480	17420	17540	17390	404858	7069624870	00	0.00	N	5	-30
277	20231012	17510	17780	17780	17450	1095862	19223697830	00	0.00	N	5	-140
278	20231011	17650	17830	17980	17650	823018	14630650870	00	0.00	N	2	10
279	20231010	17640	17560	18060	17540	1118011	19899360030	00	0.00	N	2	80
280	20231006	17560	17460	17650	17380	564840	9897795040	00	0.00	N	2	180
281	20231005	17380	17410	17720	17350	976345	17072044780	00	0.00	N	5	-120
282	20231004	17500	17900	17900	17390	1697097	29742391740	00	0.00	N	5	-520
283	20230927	18020	17850	18110	17810	757383	13611355400	00	0.00	N	2	40
284	20230926	17980	17990	18120	17920	641210	11541559510	00	0.00	N	5	-120
285	20230925	18100	18000	18210	17990	615176	11124867750	00	0.00	N	2	130
286	20230922	17970	17990	18050	17790	634981	11376552210	00	0.00	N	5	-50
287	20230921	18020	18250	18340	18020	728944	13244822580	00	0.00	N	5	-270
288	20230920	18290	18130	18300	18120	615254	11220765950	00	0.00	N	2	230
289	20230919	18060	18090	18210	18050	563253	10202431160	00	0.00	N	2	30
290	20230918	18030	18100	18320	18030	583492	10585099240	00	0.00	N	5	-110
291	20230915	18140	18200	18230	18030	811452	14722423340	00	0.00	N	2	10
292	20230914	18130	18040	18250	17960	975648	17667936310	00	0.00	N	2	200
293	20230913	17930	17850	18060	17850	636200	11404259290	00	0.00	N	2	30
294	20230912	17900	18400	18410	17900	946064	17115074850	00	0.00	N	5	-340
295	20230911	18240	18420	18440	18190	758725	13867486070	00	0.00	N	5	-180
296	20230908	18420	17950	18600	17910	2192114	40154019380	00	0.00	N	2	610
297	20230907	17810	17800	17820	17710	689905	12254221740	00	0.00	N	5	-40
298	20230906	17850	17850	17890	17770	529538	9440290250	00	0.00	N	5	-10
299	20230905	17860	17860	17950	17820	400215	7153777730	00	0.00	N	5	-100
300	20230904	17960	17820	17960	17750	574398	10251907020	00	0.00	N	2	140
301	20230901	17820	17820	17980	17810	828175	14789970030	00	0.00	N	3	0
302	20230831	17820	18050	18070	17800	1550678	27735167180	00	0.00	N	5	-270
303	20230830	18090	18120	18170	18000	674809	12207767820	00	0.00	N	2	30
304	20230829	18060	18050	18130	17950	737425	13293968550	00	0.00	N	2	30
305	20230828	18030	18000	18150	17910	637626	11505142710	00	0.00	N	2	200
306	20230825	17830	17890	17890	17720	879663	15642701660	00	0.00	N	5	-170
307	20230824	18000	18160	18200	17980	683636	12348405610	00	0.00	N	5	-90
308	20230823	18090	17950	18240	17880	719310	13012055200	00	0.00	N	2	140
309	20230822	17950	17830	18050	17820	650647	11672277700	00	0.00	N	2	140
310	20230821	17810	17910	17990	17810	1005706	17966185980	00	0.00	N	5	-130
311	20230818	17940	18060	18090	17940	1276480	22957452730	00	0.00	N	5	-220
312	20230817	18160	18340	18340	18100	995083	18070851490	00	0.00	N	5	-180
313	20230816	18340	18590	18590	18310	1151276	21154599590	00	0.00	N	5	-300
314	20230814	18640	19010	19040	18610	1412301	26486832780	00	0.00	N	5	-320
315	20230811	18960	19090	19230	18930	925840	17664600010	00	0.00	N	5	-70
316	20230810	19030	19180	19380	19030	1479439	28303734220	00	0.00	N	5	-340
317	20230809	19370	19460	19510	18960	1316582	25281678200	00	0.00	N	5	-90
318	20230808	19460	19440	19820	19350	1307099	25531646080	00	0.00	N	2	180
319	20230807	19280	19350	19440	19210	858959	16579294940	00	0.00	N	5	-110
320	20230804	19390	19470	19570	19340	680173	13223373530	00	0.00	N	5	-90
321	20230803	19480	19420	19590	19210	980585	18990093870	00	0.00	N	2	130
322	20230802	19350	19460	19700	19310	1107182	21520024720	00	0.00	N	5	-190
323	20230801	19540	19220	19540	19160	895078	17349766280	00	0.00	N	2	330
324	20230731	19210	19440	19530	19210	887217	17126432380	00	0.00	N	5	-170
325	20230728	19380	19300	19430	19100	950709	18320416170	00	0.00	N	5	-120
326	20230727	19500	19150	19590	18950	1251925	24113970350	00	0.00	N	2	360
327	20230726	19140	19380	19380	18890	1943547	37012417180	00	0.00	N	5	-250
328	20230725	19390	19440	19650	19350	971347	18911544070	00	0.00	N	5	-50
329	20230724	19440	20000	20000	19400	1566262	30691327530	00	0.00	N	5	-610
330	20230721	20050	20300	20450	19990	809856	16266351830	00	0.00	N	5	-250
331	20230720	20300	20150	20500	20050	718821	14572664300	00	0.00	N	2	100
332	20230719	20200	20450	20450	20050	945718	19154742850	00	0.00	N	3	0
333	20230718	20200	20000	20600	20000	1039854	21115983550	00	0.00	N	2	210
334	20230717	19990	20250	20500	19940	930821	18693689260	00	0.00	N	5	-460
335	20230714	20450	20800	20850	20350	1272966	26176787200	00	0.00	N	5	-250
336	20230713	20700	20200	20850	20150	2442703	50355973900	00	0.00	N	2	700
337	20230712	20000	19700	20200	19700	1221239	24417632370	00	0.00	N	2	320
338	20230711	19680	19590	19850	19520	1120829	22034721850	00	0.00	N	2	200
339	20230710	19480	19500	19800	19400	851186	16656819430	00	0.00	N	5	-10
340	20230707	19490	19850	20050	19430	1632376	31973065900	00	0.00	N	5	-560
341	20230706	20050	20200	20250	19750	1563897	31280927730	00	0.00	N	5	-200
342	20230705	20250	20600	20600	20100	1067559	21682312200	00	0.00	N	5	-350
343	20230704	20600	20450	20750	20400	1086300	22361149550	00	0.00	N	5	-50
344	20230703	20650	20550	20700	20000	1602240	32865757350	00	0.00	N	2	50
345	20230630	20600	20150	20650	19970	2160678	44144913440	00	0.00	N	2	550
346	20230629	20050	19670	20300	19640	2028187	40770082560	00	0.00	N	2	260
347	20230628	19790	20050	20100	19590	1457571	28819269740	00	0.00	N	5	-190
348	20230627	19980	19100	20100	19060	4990826	99148524020	00	0.00	N	2	900
349	20230626	19080	18340	19080	18340	1504972	28400366400	00	0.00	N	2	770
350	20230623	18310	18510	18520	18270	712226	13078173070	00	0.00	N	5	-200
351	20230622	18510	18580	18690	18430	779396	14426834630	00	0.00	N	5	-70
352	20230621	18580	18760	18790	18370	1162813	21594616120	00	0.00	N	5	-170
353	20230620	18750	18840	18960	18700	721418	13567791810	00	0.00	N	5	-110
354	20230619	18860	18870	19070	18820	753798	14263579650	00	0.00	N	2	30
355	20230616	18830	18700	19060	18700	1289113	24355724100	00	0.00	N	2	250
356	20230615	18580	18680	18830	18560	979610	18291936550	00	0.00	N	5	-60
357	20230614	18640	18910	18990	18630	1192384	22328491690	00	0.00	N	5	-350
358	20230613	18990	19080	19080	18900	860795	16328776320	00	0.00	N	2	10
359	20230612	18980	19120	19220	18960	674470	12834584920	00	0.00	N	5	-100
360	20230609	19080	19370	19560	19080	1361383	26165355190	00	0.00	N	5	-230
361	20230608	19310	19390	19480	19220	1359731	26300814890	00	0.00	N	2	20
362	20230607	19290	19630	19750	19250	1250630	24315331520	00	0.00	N	5	-270
363	20230605	19560	19330	19590	19330	914659	17849438310	00	0.00	N	2	230
364	20230602	19330	19380	19530	19150	1086226	20978453710	00	0.00	N	5	-60
365	20230601	19390	19290	19820	19150	2860702	55991435560	00	0.00	N	2	310
366	20230531	19080	18510	19190	18510	3124543	59408583430	00	0.00	N	2	570
367	20230530	18510	18470	18600	18360	828244	15317627930	00	0.00	N	2	40
368	20230526	18470	18330	18600	18310	722115	13323559130	00	0.00	N	2	70
369	20230525	18400	18500	18570	18370	837787	15443123710	00	0.00	N	5	-170
370	20230524	18570	18590	18630	18500	703516	13052409290	00	0.00	N	5	-60
371	20230523	18630	18590	18690	18520	895378	16678880270	00	0.00	N	2	160
372	20230522	18470	18340	18550	18270	838628	15458445940	00	0.00	N	2	100
373	20230519	18370	18200	18420	18130	1059285	19416207130	00	0.00	N	2	210
374	20230518	18160	18430	18490	18130	1641486	29954444760	00	0.00	N	5	-250
375	20230517	18410	18650	18910	18330	1450421	26856994340	00	0.00	N	5	-270
376	20230516	18680	19120	19230	18650	1844472	34805477480	00	0.00	N	5	-600
377	20230515	19280	19740	19790	19030	2581466	50066348100	00	0.00	N	5	-420
378	20230512	19700	19410	19840	19090	2842757	55540301050	00	0.00	N	2	360
379	20230511	19340	19150	19450	18970	1660866	32021107170	00	0.00	N	2	100
380	20230510	19240	19240	19430	19140	1547703	29841712580	00	0.00	N	3	0
381	20230509	19240	18950	19270	18870	1220604	23358668340	00	0.00	N	2	230
382	20230508	19010	19030	19160	18950	1017062	19360906460	00	0.00	N	2	10
383	20230504	19000	18830	19210	18800	1591873	30380599240	00	0.00	N	2	170
384	20230503	18830	19060	19340	18800	1289941	24570276830	00	0.00	N	5	-230
385	20230502	19060	18780	19160	18780	1621496	30754281520	00	0.00	N	2	380
386	20230428	18680	18610	18810	18560	1136666	21223194120	00	0.00	N	5	-70
387	20230427	18750	18390	18820	18340	1200869	22399366730	00	0.00	N	2	330
388	20230426	18420	18560	18610	18300	1077341	19900822590	00	0.00	N	5	-140
389	20230425	18560	18550	18740	18530	956856	17795929560	00	0.00	N	5	-70
390	20230424	18630	19020	19080	18600	1065517	19960783570	00	0.00	N	5	-450
391	20230421	19080	18980	19080	18810	1429391	27113471250	00	0.00	N	2	140
392	20230420	18940	18720	19120	18600	1657599	31315611230	00	0.00	N	2	220
393	20230419	18720	18510	19150	18500	1866817	35225530740	00	0.00	N	2	230
394	20230418	18490	18720	18880	18410	1633749	30376555600	00	0.00	N	5	-440
395	20230417	18930	18850	18950	18630	2005187	37750728550	00	0.00	N	2	200
396	20230414	18730	18500	18930	18500	1299105	24388516540	00	0.00	N	2	220
397	20230413	18510	18550	18740	18410	1471572	27276883140	00	0.00	N	5	-140
398	20230412	18650	18210	18720	18180	1463897	27013145580	00	0.00	N	2	440
399	20230411	18210	18200	18370	18080	1149669	20952181750	00	0.00	N	2	130
400	20230410	18080	18060	18210	17960	889834	16100281300	00	0.00	N	3	0
401	20230407	18080	18050	18140	17920	836888	15107721910	00	0.00	N	5	-50
402	20230406	18130	18050	18280	17980	1306351	23690511290	00	0.00	N	2	120
403	20230405	18010	18030	18160	18000	863832	15588014360	00	0.00	N	5	-20
404	20230404	18030	17890	18050	17870	802843	14432110090	00	0.00	N	2	140
405	20230403	17890	17920	18150	17860	1251004	22471995990	00	0.00	N	5	-120
406	20230331	18010	18920	19010	17910	4292915	78303520170	00	0.00	N	5	-880
407	20230330	18890	18720	18900	18550	1625623	30600696100	00	0.00	N	2	220
408	20230329	18670	18410	18860	18410	2242697	41951987980	00	0.00	N	2	270
409	20230328	18400	18380	18500	18200	1167329	21428342020	00	0.00	N	2	20
410	20230327	18380	18000	18450	17740	1643311	29850491940	00	0.00	N	2	440
411	20230324	17940	17820	18140	17770	1059635	19022232340	00	0.00	N	2	20
412	20230323	17920	17760	18090	17680	952416	17041114960	00	0.00	N	2	160
413	20230322	17760	17870	17930	17730	870686	15517018600	00	0.00	N	5	-70
414	20230321	17830	18280	18280	17810	1304030	23393574020	00	0.00	N	5	-480
415	20230320	18310	18010	18550	18000	1644378	30172543660	00	0.00	N	2	360
416	20230317	17950	17320	18090	17310	1981922	35433818610	00	0.00	N	2	650
417	20230316	17300	17200	17360	17170	884355	15266253570	00	0.00	N	5	-30
418	20230315	17330	17230	17520	17230	1049405	18191633540	00	0.00	N	2	100
419	20230314	17230	17500	17580	17140	1214928	21018505790	00	0.00	N	5	-280
420	20230313	17510	17490	17600	17390	846690	14783255600	00	0.00	N	5	-120
421	20230310	17630	17510	17680	17360	924406	16191953570	00	0.00	N	2	40
422	20230309	17590	17750	17820	17580	1590751	28074181930	00	0.00	N	5	-120
423	20230308	17710	17820	17860	17660	1328446	23542378890	00	0.00	N	5	-190
424	20230307	17900	18010	18120	17890	1072578	19277052940	00	0.00	N	5	-120
425	20230306	18020	17870	18150	17810	1146143	20657329460	00	0.00	N	2	150
426	20230303	17870	17940	18010	17870	896894	16076887260	00	0.00	N	5	-60
427	20230302	17930	17960	18300	17930	1702341	30762885340	00	0.00	N	5	-120
428	20230228	18050	18120	18310	18010	1205375	21863153440	00	0.00	N	5	-110
429	20230227	18160	18380	18380	17840	1655457	29911270660	00	0.00	N	5	-200
430	20230224	18360	18230	18430	18170	964964	17640829800	00	0.00	N	2	90
431	20230223	18270	18200	18360	18150	981764	17936223010	00	0.00	N	2	90
432	20230222	18180	18250	18300	18170	1114599	20285394950	00	0.00	N	5	-180
433	20230221	18360	18540	18550	18340	1385465	25481593390	00	0.00	N	5	-160
434	20230220	18520	18300	18560	18220	984796	18152143820	00	0.00	N	2	220
435	20230217	18300	18230	18400	18140	1535049	28094126740	00	0.00	N	5	-20
436	20230216	18320	18340	18450	18210	1874488	34335951830	00	0.00	N	2	70
437	20230215	18250	19200	19270	18170	3744893	69548498520	00	0.00	N	5	-920
438	20230214	19170	19300	19440	19170	1107422	21386569190	00	0.00	N	5	-130
439	20230213	19300	19060	19310	19050	1038627	19957717160	00	0.00	N	2	150
440	20230210	19150	19140	19250	19010	1059560	20231999380	00	0.00	N	5	-60
441	20230209	19210	19330	19370	19150	1207497	23222783350	00	0.00	N	5	-120
442	20230208	19330	19100	19330	19060	1218715	23403158370	00	0.00	N	2	250
443	20230207	19080	19200	19260	18990	1500025	28637793280	00	0.00	N	5	-120
444	20230206	19200	19390	19490	19140	1387044	26737775180	00	0.00	N	5	-160
445	20230203	19360	19490	19560	19300	2075132	40243089960	00	0.00	N	5	-130
446	20230202	19490	19710	19780	19460	2042935	39963847540	00	0.00	N	5	-170
447	20230201	19660	19860	19950	19600	1830978	36076954590	00	0.00	N	5	-180
448	20230131	19840	20150	20250	19840	1518690	30366460030	00	0.00	N	5	-310
449	20230130	20150	20250	20300	20050	925424	18651925800	00	0.00	N	5	-150
450	20230127	20300	20250	20400	20200	1176756	23895802300	00	0.00	N	2	50
451	20230126	20250	20200	20450	20100	1055502	21410166950	00	0.00	N	3	0
452	20230125	20250	20400	20450	20100	1183398	23981608500	00	0.00	N	5	-150
453	20230120	20400	20250	20400	20100	666797	13533007300	00	0.00	N	2	100
454	20230119	20300	19950	20450	19900	1088932	22073812300	00	0.00	N	2	150
455	20230118	20150	20100	20150	19850	832230	16624745200	00	0.00	N	2	150
456	20230117	20000	20050	20250	19950	894497	17927397950	00	0.00	N	5	-50
457	20230116	20050	20350	20350	19950	1130787	22753009000	00	0.00	N	5	-150
458	20230113	20200	19900	20300	19850	1300151	26140441450	00	0.00	N	2	400
459	20230112	19800	19650	20100	19550	2396575	47491188750	00	0.00	N	2	250
460	20230111	19550	19850	20050	19550	1374589	27141139300	00	0.00	N	5	-150
461	20230110	19700	19700	19750	19500	1222691	24014945650	00	0.00	N	2	100
462	20230109	19600	19550	19700	19300	1884767	36841796100	00	0.00	N	2	100
463	20230106	19500	19800	19850	19400	1431729	28037430500	00	0.00	N	5	-300
464	20230105	19800	19600	19950	19500	1557419	30663374950	00	0.00	N	2	250
465	20230104	19550	19350	19650	19050	1143195	22217391400	00	0.00	N	2	50
466	20230103	19500	19650	20000	19400	1776246	34845777950	00	0.00	N	2	150
467	20230102	19350	21200	21350	19350	5336322	106218364100	00	0.00	N	5	-2450
468	20221229	21800	22300	22750	21650	2756682	61083024700	00	0.00	N	5	-650
469	20221228	22450	21700	22550	21700	4145374	92429212800	02	0.00	N	2	950
470	20221227	21500	21750	21900	21350	2087081	45062992000	00	0.00	N	5	-200
471	20221226	21700	22000	22100	21650	1294457	28270578150	00	0.00	N	5	-200
472	20221223	21900	21600	22200	21600	2841802	62609016600	00	0.00	N	2	150
473	20221222	21750	21800	21950	21500	1380515	29984195100	00	0.00	N	5	-100
474	20221221	21850	21500	21900	21250	1621562	35182251850	00	0.00	N	2	450
475	20221220	21400	21400	21700	21200	1400558	30113410300	00	0.00	N	2	100
476	20221219	21300	21650	21700	21150	1478908	31529480750	00	0.00	N	5	-350
477	20221216	21650	20900	21800	20900	4747522	102531992050	00	0.00	N	2	800
478	20221215	20850	20650	21400	20600	1632360	34217695350	00	0.00	N	2	50
479	20221214	20800	20750	20900	20550	900277	18679386950	00	0.00	N	2	100
480	20221213	20700	20700	20800	20350	839621	17310830250	00	0.00	N	2	50
481	20221212	20650	20700	20950	20550	1095848	22726462250	00	0.00	N	5	-350
482	20221209	21000	19650	21000	19650	3800777	77880387100	00	0.00	N	2	1650
483	20221208	19350	19800	19800	19250	1356328	26342239850	00	0.00	N	5	-450
484	20221207	19800	19600	19900	19200	884974	17390317700	00	0.00	N	2	150
485	20221206	19650	19700	19900	19600	689243	13583058100	00	0.00	N	5	-200
486	20221205	19850	19900	20050	19650	964034	19057483400	00	0.00	N	5	-50
487	20221202	19900	20550	20600	19750	1563289	31263839100	00	0.00	N	5	-750
488	20221201	20650	20800	20850	20500	809006	16705217350	00	0.00	N	5	-50
489	20221130	20700	20200	20800	20100	3772049	77856739950	00	0.00	N	2	450
490	20221129	20250	19950	20400	19950	989160	20018604250	00	0.00	N	2	250
491	20221128	20000	20150	20200	19700	957162	19099975150	00	0.00	N	5	-150
492	20221125	20150	19950	20400	19700	1299631	26193255800	00	0.00	N	2	300
493	20221124	19850	20000	20050	19750	476612	9458832150	00	0.00	N	5	-50
494	20221123	19900	19450	20000	19250	1047203	20684560900	00	0.00	N	2	550
495	20221122	19350	19450	19750	19350	557994	10881526950	00	0.00	N	5	-150
496	20221121	19500	19700	19750	19150	799303	15510845800	00	0.00	N	5	-200
497	20221118	19700	19600	20100	19400	1476551	29218004600	00	0.00	N	2	150
498	20221117	19550	19750	19900	19300	1205562	23680249900	00	0.00	N	5	-100
499	20221116	19650	19350	19850	19100	1345087	26273089300	00	0.00	N	2	300
500	20221115	19350	19500	19700	19100	1146840	22173465150	00	0.00	N	5	-50
501	20221114	19400	19200	19800	18750	2658204	51709943750	00	0.00	N	2	400
502	20221111	19000	18500	19050	18350	2753190	51631560250	00	0.00	N	2	850
503	20221110	18150	18400	18600	18050	2320364	42404042500	00	0.00	N	5	-450
504	20221109	18600	17200	18800	17100	5219437	95098790550	00	0.00	N	2	1500
505	20221108	17100	17000	17250	16900	1646864	28102619050	00	0.00	N	2	200
506	20221107	16900	16850	17050	16650	1568420	26509099150	00	0.00	N	2	50
507	20221104	16850	16850	16950	16700	1147601	19305854700	00	0.00	N	2	150
508	20221103	16700	16550	16800	16500	1053243	17565377600	00	0.00	N	5	-50
509	20221102	16750	17050	17150	16700	1841303	30924680550	00	0.00	N	5	-450
510	20221101	17200	16950	17300	16850	1810055	31015147000	00	0.00	N	2	450
511	20221031	16750	17100	17150	16600	1421884	23822971850	00	0.00	N	5	-300
512	20221028	17050	17100	17200	16950	745350	12727117200	00	0.00	N	5	-50
513	20221027	17100	16700	17200	16650	1544560	26310479150	00	0.00	N	2	450
514	20221026	16650	16800	16950	16600	1604609	26848885400	00	0.00	N	5	-100
515	20221025	16750	16750	16750	16500	985431	16426830100	00	0.00	N	2	50
516	20221024	16700	16900	17000	16600	1079226	18101348050	00	0.00	N	5	-50
517	20221021	16750	16750	17100	16650	1056802	17781099100	00	0.00	N	3	0
518	20221020	16750	17000	17000	16600	1498205	25113674950	00	0.00	N	5	-300
519	20221019	17050	17200	17350	17000	1014858	17442127100	00	0.00	N	5	-50
520	20221018	17100	17300	17350	16950	1227922	21014507900	00	0.00	N	3	0
521	20221017	17100	16950	17200	16500	1462653	24653168350	00	0.00	N	3	0
522	20221014	17100	17450	17500	17050	1959013	33827643850	00	0.00	N	5	-150
523	20221013	17250	17900	18050	17200	2645836	46071765050	00	0.00	N	5	-900
524	20221012	18150	18400	18500	17800	1606121	28957617600	00	0.00	N	5	-300
525	20221011	18450	19100	19150	18400	1774862	33052523500	00	0.00	N	5	-900
526	20221007	19350	19400	19550	19150	1020190	19682788200	00	0.00	N	5	-200
527	20221006	19550	19600	19700	19450	740258	14481363950	00	0.00	N	3	0
528	20221005	19550	19950	20000	19500	1086388	21351658400	00	0.00	N	5	-300
529	20221004	19850	20100	20150	19650	1192875	23685999100	00	0.00	N	5	-250
530	20220930	20100	19800	20400	19500	3324035	66432872100	00	0.00	N	2	400
531	20220929	19700	19450	19850	19400	1071875	21104924000	00	0.00	N	2	500
532	20220928	19200	19900	19950	19200	1413338	27565152150	00	0.00	N	5	-950
533	20220927	20150	20200	20250	19700	1070332	21372526300	00	0.00	N	5	-100
534	20220926	20250	19550	20400	19450	2529905	50855467550	00	0.00	N	2	500
535	20220923	19750	20200	20350	19600	836142	16593685200	00	0.00	N	5	-550
536	20220922	20300	19950	20350	19850	1907229	38442582650	00	0.00	N	2	550
537	20220921	19750	19450	20050	19450	1137472	22525134100	00	0.00	N	2	150
538	20220920	19600	19600	19700	19300	706545	13780326000	00	0.00	N	2	100
539	20220919	19500	19100	19550	19000	1133494	21872836500	00	0.00	N	2	600
540	20220916	18900	19350	19400	18900	1684964	32022889250	00	0.00	N	5	-450
541	20220915	19350	19450	19550	19350	898062	17450363000	00	0.00	N	5	-100
542	20220914	19450	19500	19650	19400	922592	18015593400	00	0.00	N	5	-500
543	20220913	19950	19850	20100	19850	945508	18887102150	00	0.00	N	2	300
544	20220908	19650	19750	19800	19550	874564	17192266250	00	0.00	N	2	50
545	20220907	19600	19800	19850	19500	1000431	19613735300	00	0.00	N	5	-300
546	20220906	19900	19900	20050	19800	698427	13893725900	00	0.00	N	2	50
547	20220905	19850	19800	20100	19750	944546	18780140300	00	0.00	N	3	0
548	20220902	19850	20350	20400	19800	2457876	49148330650	00	0.00	N	5	-500
549	20220901	20350	20800	20800	20300	1432159	29310022900	00	0.00	N	5	-600
550	20220831	20950	20700	20950	20500	2047343	42574664400	00	0.00	N	2	200
551	20220830	20750	20600	21000	20550	1007065	20958429100	00	0.00	N	2	150
552	20220829	20600	20400	20700	20350	989190	20306041800	00	0.00	N	5	-250
553	20220826	20850	21000	21300	20800	1250564	26216910850	00	0.00	N	2	50
554	20220825	20800	20300	20800	20300	1255947	25894915550	00	0.00	N	2	450
555	20220824	20350	20800	20900	20250	2607721	53348735200	00	0.00	N	5	-550
556	20220823	20900	21200	21250	20900	1417762	29799222350	00	0.00	N	5	-400
557	20220822	21300	21350	21450	21250	816729	17402710350	00	0.00	N	5	-200
558	20220819	21500	21650	21750	21350	1011633	21728304800	00	0.00	N	5	-50
559	20220818	21550	21650	21650	21500	909780	19623241850	00	0.00	N	5	-150
560	20220817	21700	21750	21850	21650	1026499	22327679800	00	0.00	N	3	0
561	20220816	21700	22150	22150	21650	1439453	31371468450	00	0.00	N	5	-400
562	20220812	22100	21900	22250	21850	1103070	24335694400	00	0.00	N	2	300
563	20220811	21800	21800	22000	21650	1408985	30705886450	00	0.00	N	2	100
564	20220810	21700	21900	22000	21700	927578	20259317850	00	0.00	N	5	-200
565	20220809	21900	21650	21950	21600	812530	17709651450	00	0.00	N	2	200
566	20220808	21700	21700	21850	21600	943671	20452902100	00	0.00	N	5	-100
567	20220805	21800	21850	21900	21700	823424	17951279850	00	0.00	N	3	0
568	20220804	21800	21950	22050	21700	915743	19975915650	00	0.00	N	5	-100
569	20220803	21900	21800	21950	21700	704836	15378767600	00	0.00	N	2	100
570	20220802	21800	22100	22150	21800	846109	18542003900	00	0.00	N	5	-250
571	20220801	22050	22200	22250	21900	687355	15159633800	00	0.00	N	5	-300
572	20220729	22350	22350	22400	22100	954339	21250415150	00	0.00	N	2	150
573	20220728	22200	22200	22400	22050	911714	20268796000	00	0.00	N	3	0
574	20220727	22200	22050	22300	21850	863119	19096888600	00	0.00	N	2	150
575	20220726	22050	22000	22300	21900	877866	19357561800	00	0.00	N	2	50
576	20220725	22000	21750	22050	21700	722212	15831923850	00	0.00	N	2	350
577	20220722	21650	21750	21850	21650	563867	12246977350	00	0.00	N	5	-100
578	20220721	21750	21850	21950	21600	850341	18459629200	00	0.00	N	5	-150
579	20220720	21900	22050	22050	21800	973344	21324785900	00	0.00	N	3	0
580	20220719	21900	21800	22100	21700	1030832	22555371200	00	0.00	N	2	200
581	20220718	21700	21650	21900	21500	977485	21235328850	00	0.00	N	2	200
582	20220715	21500	21600	21800	21200	1236752	26605231800	00	0.00	N	3	0
583	20220714	21500	21700	21750	21500	1384950	29880758150	00	0.00	N	5	-350
584	20220713	21850	22050	22050	21700	858327	18737643400	00	0.00	N	5	-250
585	20220712	22100	21800	22100	21550	1013729	22075420900	00	0.00	N	2	300
586	20220711	21800	22200	22300	21600	1427079	31105709000	00	0.00	N	5	-400
587	20220708	22200	22400	22500	22100	831730	18504379750	00	0.00	N	5	-200
588	20220707	22400	22400	22600	22100	965676	21616941350	00	0.00	N	2	250
589	20220706	22150	23000	23000	22100	1455143	32626841250	00	0.00	N	5	-800
590	20220705	22950	22650	22950	22650	1406793	32101339950	00	0.00	N	2	350
591	20220704	22600	22500	22750	22400	1252620	28311018400	00	0.00	N	3	0
592	20220701	22600	22750	22850	22300	1229143	27711689500	00	0.00	N	2	50
593	20220630	22550	22400	22800	22200	1894038	42803562750	00	0.00	N	2	200
594	20220629	22350	21750	22500	21700	1603745	35691242900	00	0.00	N	2	350
595	20220628	22000	22700	22750	21750	3118618	68709433700	00	0.00	N	5	-850
596	20220627	22850	23000	23200	22700	3124974	71632287700	00	0.00	N	2	350
597	20220624	22500	21700	22650	21700	2631376	58659991300	00	0.00	N	2	1150
598	20220623	21350	21800	21950	21250	1831943	39461987500	00	0.00	N	5	-400
599	20220622	21750	22000	22100	21700	1132876	24750183550	00	0.00	N	5	-50
600	20220621	21800	21900	22000	21550	1044442	22769862050	00	0.00	N	2	100
601	20220620	21700	22700	22900	21650	2377210	52278675400	00	0.00	N	5	-1000
602	20220617	22700	22500	23100	22300	2222643	50714045200	00	0.00	N	5	-100
603	20220616	22800	22700	23300	22500	2736589	62873457250	00	0.00	N	2	500
604	20220615	22300	22000	22500	21750	1831140	40494835100	00	0.00	N	2	250
605	20220614	22050	21500	22200	21450	1582480	34575533100	00	0.00	N	2	150
606	20220613	21900	22700	22900	21900	2162205	48025999600	00	0.00	N	5	-800
607	20220610	22700	23050	23150	22700	1382720	31538742350	00	0.00	N	5	-550
608	20220609	23250	23550	23550	23050	1372138	31884467800	00	0.00	N	5	-350
609	20220608	23600	23050	23700	23050	1727113	40494804750	00	0.00	N	2	650
610	20220607	22950	23100	23500	22900	1398825	32435543650	00	0.00	N	5	-200
611	20220603	23150	23000	23200	22850	754539	17384446100	00	0.00	N	2	200
612	20220602	22950	23400	23450	22850	1470077	33919744200	00	0.00	N	5	-400
613	20220531	23350	23300	23650	23250	2524026	59093677050	00	0.00	N	2	50
614	20220530	23300	23850	23950	23300	1656444	39065149050	00	0.00	N	5	-500
615	20220527	23800	23600	23900	23500	1167137	27673873800	00	0.00	N	3	0
616	20220526	23800	23800	24000	23650	1940810	46177925700	00	0.00	N	2	200
617	20220525	23600	23650	23750	23300	1849747	43623261050	00	0.00	N	2	100
618	20220524	23500	22950	23900	22900	5767851	136209270500	00	0.00	N	2	800
619	20220523	22700	22850	22900	22550	609516	13824969800	00	0.00	N	5	-50
620	20220520	22750	22650	22850	22500	1169092	26467693600	00	0.00	N	2	250
621	20220519	22500	22200	22800	22150	1529199	34448307800	00	0.00	N	5	-50
622	20220518	22550	22850	22850	22400	1060406	23918277450	00	0.00	N	5	-200
623	20220517	22750	22650	22850	22550	1374837	31286865150	00	0.00	N	2	100
624	20220516	22650	22650	22700	22350	1213337	27389563400	00	0.00	N	3	0