KissMeData/094170/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241126	17980	18290	18410	17850	186701	3385704320	00	0.00	N	5	-250
3	20241125	18230	18260	18340	17910	234572	4255842670	00	0.00	N	5	-120
4	20241122	18350	18840	18930	18140	204425	3783969990	00	0.00	N	5	-500
5	20241121	18850	18920	19100	18490	170850	3202599240	00	0.00	N	5	-200
6	20241120	19050	19840	19840	18900	179519	3487974250	00	0.00	N	5	-650
7	20241119	19700	18590	19810	18570	319718	6188096830	00	0.00	N	2	1110
8	20241118	18590	18390	18590	18110	173006	3170156720	00	0.00	N	2	200
9	20241115	18390	17470	18580	17290	300737	5429028450	00	0.00	N	2	790
10	20241114	17600	17700	18360	17190	375823	6708710350	00	0.00	N	2	130
11	20241113	17470	18640	18870	17190	585744	10368559140	00	0.00	N	5	-1120
12	20241112	18590	20300	20750	18350	631410	12216418260	00	0.00	N	5	-1810
13	20241111	20400	20050	20650	19580	363279	7288286850	00	0.00	N	2	350
14	20241108	20050	19970	20850	19840	376302	7620488350	00	0.00	N	5	-50
15	20241107	20100	20650	20650	19510	441946	8789779940	00	0.00	N	5	-450
16	20241106	20550	21050	21150	20350	324868	6730454000	00	0.00	N	5	-300
17	20241105	20850	21000	21100	20350	310423	6412258750	00	0.00	N	5	-250
18	20241104	21100	21100	21450	20400	396587	8299181950	00	0.00	N	5	-150
19	20241101	21250	21700	22100	20850	507374	10845618250	00	0.00	N	5	-500
20	20241031	21750	22050	22600	21500	690975	15283131250	00	0.00	N	5	-600
21	20241030	22350	20300	22800	20300	2559430	56647261350	00	0.00	N	2	2000
22	20241029	20350	18300	21000	18280	1657393	33352936140	00	0.00	N	2	2080
23	20241028	18270	18270	18400	18200	63752	1166010630	00	0.00	N	3	0
24	20241025	18270	18400	18450	18190	63948	1168219670	00	0.00	N	5	-80
25	20241024	18350	18490	18770	18150	171908	3156723790	00	0.00	N	5	-230
26	20241023	18580	18880	19150	18500	118917	2230014110	00	0.00	N	5	-300
27	20241022	18880	19180	19200	18820	202884	3857395280	00	0.00	N	5	-300
28	20241021	19180	18600	19280	18390	262637	4959810350	00	0.00	N	2	580
29	20241018	18600	18470	18600	17970	181814	3311733860	00	0.00	N	2	120
30	20241017	18480	18350	18590	18280	106790	1970470600	00	0.00	N	2	50
31	20241016	18430	18170	18430	17920	159063	2882927170	00	0.00	N	2	40
32	20241015	18390	18390	18500	18190	85071	1560753250	00	0.00	N	2	90
33	20241014	18300	18710	18790	18290	207994	3847670790	00	0.00	N	5	-480
34	20241011	18780	18830	18950	18660	113777	2137936240	00	0.00	N	5	-50
35	20241010	18830	19120	19260	18680	154015	2900352250	00	0.00	N	5	-340
36	20241008	19170	19110	19320	18890	175450	3354683730	00	0.00	N	5	-110
37	20241007	19280	18830	19340	18710	179832	3431747620	00	0.00	N	2	520
38	20241004	18760	18630	18920	18600	149700	2811545400	00	0.00	N	2	10
39	20241002	18750	19020	19090	18510	174020	3263821390	00	0.00	N	5	-560
40	20240930	19310	19380	19430	18980	238290	4578330670	00	0.00	N	5	-100
41	20240927	19410	19680	19690	19190	203914	3952892440	00	0.00	N	5	-150
42	20240926	19560	19550	19930	19410	287903	5667793340	00	0.00	N	2	20
43	20240925	19540	19100	20100	19050	431112	8483148920	00	0.00	N	2	510
44	20240924	19030	18950	19170	18900	151831	2889340370	00	0.00	N	2	100
45	20240923	18930	18800	19180	18650	226616	4294365800	00	0.00	N	2	140
46	20240920	18790	18720	19020	18520	164135	3082561830	00	0.00	N	2	160
47	20240919	18630	18800	18900	18450	151848	2831778010	00	0.00	N	5	-170
48	20240913	18800	18740	19080	18490	142552	2685562400	00	0.00	N	2	20
49	20240912	18780	18990	18990	18720	154196	2901976670	00	0.00	N	5	-10
50	20240911	18790	18790	19220	18600	249824	4707552010	00	0.00	N	2	140
51	20240910	18650	18060	18900	17980	355446	6604796550	00	0.00	N	2	620
52	20240909	18030	17530	18200	17170	207509	3671202320	00	0.00	N	2	330
53	20240906	17700	17170	17860	16750	368968	6413940230	00	0.00	N	2	450
54	20240905	17250	16680	17350	16680	259334	4403595800	00	0.00	N	2	540
55	20240904	16710	17050	17050	16650	292521	4914132620	00	0.00	N	5	-870
56	20240903	17580	17730	17840	17550	159794	2819907000	00	0.00	N	5	-120
57	20240902	17700	18520	18520	17650	243784	4352082060	00	0.00	N	5	-820
58	20240830	18520	18410	18540	18290	109141	2009556040	00	0.00	N	2	170
59	20240829	18350	18540	18660	18210	129324	2381223260	00	0.00	N	5	-350
60	20240828	18700	17970	18820	17870	283369	5227367940	00	0.00	N	2	730
61	20240827	17970	18150	18180	17880	171439	3079978020	00	0.00	N	5	-310
62	20240826	18280	18140	18450	17760	220669	4002960640	00	0.00	N	2	140
63	20240823	18140	17800	18290	17680	274236	4928781800	00	0.00	N	5	-50
64	20240822	18190	18750	18780	18100	324752	5943724380	00	0.00	N	5	-560
65	20240821	18750	18860	18860	18370	252006	4675909230	00	0.00	N	5	-100
66	20240820	18850	18850	19090	18660	255590	4815646320	00	0.00	N	2	80
67	20240819	18770	19700	19740	18750	469968	8937478620	00	0.00	N	5	-980
68	20240816	19750	19700	20250	19580	444217	8799890970	00	0.00	N	2	150
69	20240814	19600	19780	20200	19490	438480	8689839900	00	0.00	N	2	70
70	20240813	19530	19880	19890	19030	386966	7495927600	00	0.00	N	5	-360
71	20240812	19890	19880	20100	19620	329600	6535181960	00	0.00	N	2	190
72	20240809	19700	19460	20300	19390	555306	10998722100	00	0.00	N	2	500
73	20240808	19200	19130	19560	19120	317182	6112714620	00	0.00	N	5	-420
74	20240807	19620	19340	20500	19100	767773	15177516990	00	0.00	N	2	280
75	20240806	19340	19600	19920	18430	1279906	24803760560	00	0.00	N	2	1030
76	20240805	18310	19220	21100	16800	4164190	81819392090	00	0.00	N	2	110
77	20240802	18200	18660	18990	18200	447812	8290749130	00	0.00	N	5	-970
78	20240801	19170	19250	19570	18700	541978	10359570490	00	0.00	N	5	-30
79	20240731	19200	21450	23150	19090	4482191	95831148980	00	0.00	N	2	300
80	20240730	18900	21250	22000	18900	1056324	21857630260	00	0.00	N	5	-2400
81	20240729	21300	21900	22100	21100	285116	6117853100	00	0.00	N	5	-300
82	20240726	21600	20450	21750	19990	333502	6952399560	00	0.00	N	2	1050
83	20240725	20550	20000	20750	19810	180721	3660202700	00	0.00	N	2	250
84	20240724	20300	20900	21150	20050	274950	5648022150	00	0.00	N	5	-650
85	20240723	20950	21100	21500	20800	233713	4942519000	00	0.00	N	5	-100
86	20240722	21050	20800	21350	20600	226897	4753171350	00	0.00	N	2	250
87	20240719	20800	20500	21050	19760	270451	5560159530	00	0.00	N	2	250
88	20240718	20550	20150	20750	20000	201724	4118263150	00	0.00	N	3	0
89	20240717	20550	20700	20750	19920	286888	5826812770	00	0.00	N	2	50
90	20240716	20500	21750	23000	20500	983820	21353303600	00	0.00	N	5	-1250
91	20240715	21750	20400	22150	20000	872743	18640919250	00	0.00	N	2	1450
92	20240712	20300	19940	20500	19680	223786	4511580500	00	0.00	N	2	300
93	20240711	20000	19990	20300	19830	157833	3156903750	00	0.00	N	2	10
94	20240710	19990	19500	20700	19400	542314	10966151650	00	0.00	N	2	520
95	20240709	19470	19400	20150	19340	345172	6810032930	00	0.00	N	2	70
96	20240708	19400	18930	19560	18850	190583	3653634420	00	0.00	N	2	470
97	20240705	18930	18120	19100	17870	301479	5649069100	00	0.00	N	2	810
98	20240704	18120	17830	18250	17830	87339	1579483910	00	0.00	N	2	240
99	20240703	17880	18370	18410	17820	135908	2451077330	00	0.00	N	5	-540
100	20240702	18420	18490	19800	18400	581863	11102827430	00	0.00	N	2	180
101	20240701	18240	18070	18380	17950	76770	1391230060	00	0.00	N	2	260
102	20240628	17980	17910	18150	17360	70149	1259978060	00	0.00	N	2	120
103	20240627	17860	17410	18090	17380	96614	1716876580	00	0.00	N	2	350
104	20240626	17510	17320	18050	17320	175048	3110286410	00	0.00	N	2	190
105	20240625	17320	17480	17610	16860	224083	3850331120	00	0.00	N	5	-370
106	20240624	17690	18450	18450	17690	309315	5523354730	00	0.00	N	5	-910
107	20240621	18600	18970	18990	18500	198382	3718001660	00	0.00	N	5	-400
108	20240620	19000	19050	19060	18920	87357	1658269550	00	0.00	N	2	30
109	20240619	18970	18950	19150	18950	88562	1682011780	00	0.00	N	5	-10
110	20240618	18980	19110	19250	18950	118369	2252741990	00	0.00	N	5	-60
111	20240617	19040	19600	19600	19040	150348	2895805180	00	0.00	N	5	-540
112	20240614	19580	19090	19710	18850	325317	6267227510	00	0.00	N	2	490
113	20240613	19090	19200	19470	19090	153422	2949776850	00	0.00	N	5	-70
114	20240612	19160	19100	19200	19040	111181	2123452260	00	0.00	N	2	100
115	20240611	19060	19060	19430	18950	157653	3010942940	00	0.00	N	2	60
116	20240610	19000	19180	19180	18920	133671	2538361140	00	0.00	N	5	-180
117	20240607	19180	19100	19260	19040	109679	2098282530	00	0.00	N	2	100
118	20240605	19080	19250	19320	19060	126333	2418429660	00	0.00	N	2	40
119	20240604	19040	19040	19220	19020	94985	1816118390	00	0.00	N	3	0
120	20240603	19040	19360	19410	19010	212969	4073077440	00	0.00	N	5	-210
121	20240531	19250	19370	19710	19050	159176	3066730830	00	0.00	N	5	-260
122	20240530	19510	19940	20150	19450	175831	3458803270	00	0.00	N	5	-440
123	20240529	19950	19700	20900	19590	580939	11820809580	00	0.00	N	2	450
124	20240528	19500	19890	19960	19400	181840	3581278480	00	0.00	N	5	-190
125	20240527	19690	19340	19700	18870	319328	6115398230	00	0.00	N	2	380
126	20240524	19310	19640	19720	19310	181558	3537816010	00	0.00	N	5	-480
127	20240523	19790	19760	19930	19540	114396	2264414490	00	0.00	N	2	30
128	20240522	19760	19870	19920	19420	231807	4556223730	00	0.00	N	5	-80
129	20240521	19840	20600	20750	19820	368507	7410717640	00	0.00	N	5	-910
130	20240520	20750	20750	21250	20600	204042	4262266200	00	0.00	N	2	200
131	20240517	20550	20800	20900	20450	144271	2967685200	00	0.00	N	5	-300
132	20240516	20850	20800	21150	20650	219870	4585662150	00	0.00	N	2	200
133	20240514	20650	20500	20900	20250	163067	3365417200	00	0.00	N	2	200
134	20240513	20450	20700	20700	19900	271991	5485356810	00	0.00	N	5	-100
135	20240510	20550	20500	20800	20350	141277	2902208300	00	0.00	N	2	50
136	20240509	20500	20900	21050	20450	196247	4055401550	00	0.00	N	5	-450
137	20240508	20950	21100	21100	20650	174642	3647820350	00	0.00	N	5	-150
138	20240507	21100	22000	22000	20800	367817	7778555950	00	0.00	N	5	-350
139	20240503	21450	21600	21650	20900	328236	6960330750	00	0.00	N	5	-50
140	20240502	21500	20450	22450	20200	1073971	23442768300	00	0.00	N	2	1000
141	20240430	20500	21100	21300	20400	301251	6271792900	00	0.00	N	5	-800
142	20240429	21300	19690	21350	19690	806152	16797538770	00	0.00	N	2	1880
143	20240426	19420	19220	19700	19210	198798	3863697310	00	0.00	N	2	430
144	20240425	18990	19180	19470	18890	195849	3724445010	00	0.00	N	5	-250
145	20240424	19240	19300	19460	19220	158747	3069810660	00	0.00	N	2	30
146	20240423	19210	19410	19750	19210	151031	2932719210	00	0.00	N	5	-130
147	20240422	19340	19700	19950	19200	212298	4125714650	00	0.00	N	5	-360
148	20240419	19700	20400	20400	19130	384490	7565498720	00	0.00	N	5	-700
149	20240418	20400	20050	20450	19960	156305	3165280890	00	0.00	N	2	200
150	20240417	20200	20450	20600	20100	174556	3548802550	00	0.00	N	5	-250
151	20240416	20450	19710	20600	19710	303780	6144436250	00	0.00	N	2	450
152	20240415	20000	20200	20300	19700	197666	3946403950	00	0.00	N	5	-600
153	20240412	20600	20100	20850	19920	234474	4800733090	00	0.00	N	2	680
154	20240411	19920	19860	20250	19680	120078	2396296280	00	0.00	N	2	30
155	20240409	19890	19960	20350	19640	215872	4304051330	00	0.00	N	5	-160
156	20240408	20050	20850	21300	20000	377081	7633037500	00	0.00	N	5	-850
157	20240405	20900	20800	21600	20600	452060	9594340050	00	0.00	N	2	150
158	20240404	20750	20650	21250	20400	230545	4801593900	00	0.00	N	2	250
159	20240403	20500	21300	21550	20250	380884	7949013900	00	0.00	N	5	-650
160	20240402	21150	20950	21750	20650	465555	9888460400	00	0.00	N	2	200
161	20240401	20950	20200	21250	20100	362105	7520334400	00	0.00	N	2	900
162	20240329	20050	20650	20700	19950	258024	5188036650	00	0.00	N	5	-600
163	20240328	20650	21000	21500	20600	436409	9149639750	00	0.00	N	3	0
164	20240327	20650	20750	20850	20150	264227	5412512850	00	0.00	N	5	-250
165	20240326	20900	20200	21200	19990	472871	9773504930	00	0.00	N	2	750
166	20240325	20150	19890	20550	19700	233950	4727728610	00	0.00	N	2	260
167	20240322	19890	19720	20300	19710	173244	3460478340	00	0.00	N	2	130
168	20240321	19760	20050	20100	19700	185342	3686040510	00	0.00	N	5	-30
169	20240320	19790	19590	20100	19500	160511	3178333160	00	0.00	N	2	210
170	20240319	19580	19970	19970	19520	196499	3865314960	00	0.00	N	5	-390
171	20240318	19970	20100	20150	19800	330947	6601580920	00	0.00	N	5	-480
172	20240315	20450	19270	21800	18820	1509800	30851400680	00	0.00	N	2	1140
173	20240314	19310	19930	19980	19060	382241	7429877010	00	0.00	N	5	-740
174	20240313	20050	20150	20350	19760	291505	5825307500	00	0.00	N	2	50
175	20240312	20000	19720	20150	19720	307635	6136887680	00	0.00	N	2	280
176	20240311	19720	20600	20850	19700	743426	14777759900	00	0.00	N	5	-1180
177	20240308	20900	21300	21550	20900	421747	8912618050	00	0.00	N	5	-300
178	20240307	21200	21950	22000	21050	451211	9621504150	00	0.00	N	5	-600
179	20240306	21800	22850	23000	21500	905962	19967313400	00	0.00	N	5	-1000
180	20240305	22800	21750	23050	21150	1120080	25096466450	00	0.00	N	2	1250
181	20240304	21550	21300	21600	21100	286020	6119463800	00	0.00	N	2	550
182	20240229	21000	20950	21250	20550	239667	4996515150	00	0.00	N	3	0
183	20240228	21000	21000	21250	20750	266706	5596770600	00	0.00	N	3	0
184	20240227	21000	20850	21650	20800	344083	7281215050	00	0.00	N	2	100
185	20240226	20900	21250	21700	20800	348584	7385981950	00	0.00	N	5	-450
186	20240223	21350	21900	22400	21150	568171	12339105150	00	0.00	N	5	-300
187	20240222	21650	22000	22100	21350	456235	9890502800	00	0.00	N	5	-50
188	20240221	21700	21500	22250	21200	404737	8775478000	00	0.00	N	5	-150
189	20240220	21850	22750	22750	21550	463290	10209153300	00	0.00	N	5	-850
190	20240219	22700	22100	22800	21800	327535	7242106750	00	0.00	N	2	300
191	20240216	22400	24100	24200	22200	863054	19824565300	00	0.00	N	5	-1050
192	20240215	23450	22400	23450	22200	1052721	24132861950	00	0.00	N	2	1500
193	20240214	21950	21400	22050	20850	508997	10953022600	00	0.00	N	2	50
194	20240213	21900	22400	22800	21500	680170	14860288650	00	0.00	N	5	-1050
195	20240208	22950	23000	23450	22400	504473	11605059700	00	0.00	N	5	-50
196	20240207	23000	22500	23200	22050	494123	11169178050	00	0.00	N	2	600
197	20240206	22400	21700	23000	21550	997377	22386637400	00	0.00	N	2	900
198	20240205	21500	21150	21600	20900	304452	6471321700	00	0.00	N	2	600
199	20240202	20900	21650	21900	20750	502355	10675868850	00	0.00	N	5	-400
200	20240201	21300	20500	21950	20350	609346	12961348450	00	0.00	N	2	550
201	20240131	20750	21800	21900	20650	767460	16167879400	00	0.00	N	5	-1300
202	20240130	22050	23600	23650	21700	858950	19211537400	00	0.00	N	5	-1450
203	20240129	23500	25200	25750	22800	1486794	35960774850	00	0.00	N	5	-1500
204	20240126	25000	23750	26250	23100	5594452	138339488200	00	0.00	N	2	2650
205	20240125	22350	23500	23500	21700	1203676	26785496750	00	0.00	N	5	-1000
206	20240124	23350	21250	24650	21200	3449498	80106074600	00	0.00	N	2	2350
207	20240123	21000	22000	22100	20850	520818	11162464550	00	0.00	N	5	-350
208	20240122	21350	20350	21800	20200	775162	16432531700	00	0.00	N	2	1350
209	20240119	20000	20650	20900	19870	345069	7014963540	00	0.00	N	5	-50
210	20240118	20050	20050	20400	19750	347341	6947411420	00	0.00	N	5	-150
211	20240117	20200	21000	21400	20200	498948	10323702800	00	0.00	N	5	-550
212	20240116	20750	22000	22150	20700	634617	13450207750	00	0.00	N	5	-1400
213	20240115	22150	22450	22750	21700	558726	12358770900	00	0.00	N	5	-450
214	20240112	22600	22850	23100	21500	1175476	26286367850	00	0.00	N	5	-700
215	20240111	23300	19890	24200	19890	3696035	84452349490	00	0.00	N	2	3470
216	20240110	19830	20500	20550	19800	323684	6454353320	00	0.00	N	5	-770
217	20240109	20600	21000	21450	20600	282251	5905172850	00	0.00	N	5	-300
218	20240108	20900	21300	21300	20400	295218	6136070600	00	0.00	N	5	-400
219	20240105	21300	21000	21600	20650	336637	7098469150	00	0.00	N	2	550
220	20240104	20750	21700	23250	20600	1241339	27388237250	00	0.00	N	5	-850
221	20240103	21600	21200	22050	20850	577147	12411044750	00	0.00	N	2	100
222	20240102	21500	21250	21950	20650	859652	18319712150	00	0.00	N	2	500
223	20231228	21000	19120	21400	18830	1728357	35512756660	00	0.00	N	2	1930
224	20231227	19070	18200	19180	18100	430818	8088174950	02	0.00	N	2	1060
225	20231226	18010	19020	19110	18000	360384	6611710130	00	0.00	N	5	-880
226	20231222	18890	19010	19180	18560	298535	5649706610	00	0.00	N	2	10
227	20231221	18880	18470	19020	18310	236196	4425821190	00	0.00	N	2	180
228	20231220	18700	19140	19350	18620	307281	5797457030	00	0.00	N	5	-440
229	20231219	19140	19100	19180	18520	275277	5192593220	00	0.00	N	2	50
230	20231218	19090	18710	19130	18500	219203	4143853140	00	0.00	N	2	430
231	20231215	18660	18190	19170	17980	344467	6327474750	00	0.00	N	2	620
232	20231214	18040	18520	18850	17960	214426	3901722770	00	0.00	N	5	-280
233	20231213	18320	18860	18990	18110	213706	3952190440	00	0.00	N	5	-670
234	20231212	18990	18770	19400	18450	360614	6859571840	00	0.00	N	2	370
235	20231211	18620	18500	19400	18430	378774	7183282780	00	0.00	N	2	270
236	20231208	18350	17580	18510	17000	434529	7830532630	00	0.00	N	2	850
237	20231207	17500	17630	18170	17300	288433	5114758320	00	0.00	N	5	-160
238	20231206	17660	18250	18300	17660	258404	4600587600	00	0.00	N	5	-670
239	20231205	18330	18220	18680	17570	339243	6109331970	00	0.00	N	2	60
240	20231204	18270	18770	18770	18150	312690	5736278230	00	0.00	N	5	-520
241	20231201	18790	19100	19400	18600	331721	6292217290	00	0.00	N	5	-310
242	20231130	19100	19700	19860	19100	480722	9279791630	00	0.00	N	5	-600
243	20231129	19700	19990	19990	19340	380641	7476376550	00	0.00	N	3	0
244	20231128	19700	20350	20600	19410	578389	11428613580	00	0.00	N	5	-600
245	20231127	20300	20650	20900	19980	354074	7219936260	00	0.00	N	5	-400
246	20231124	20700	20550	21350	20300	405883	8417604400	00	0.00	N	3	0
247	20231123	20700	23700	24600	20700	1812594	41452093400	00	0.00	N	5	-1750
248	20231122	22450	22400	23450	21900	802067	18128551100	00	0.00	N	5	-100
249	20231121	22550	22200	22700	21750	407552	9066709150	00	0.00	N	2	400
250	20231120	22150	22500	22500	20900	588354	12847426050	00	0.00	N	2	50
251	20231117	22100	21700	22700	21400	480798	10594603600	00	0.00	N	2	200
252	20231116	21900	21900	22800	21050	791699	17322076650	00	0.00	N	2	400
253	20231115	21500	21500	21750	20600	857207	18169932450	00	0.00	N	2	250
254	20231114	21250	18180	21650	18180	1910958	39475426980	00	0.00	N	2	3080
255	20231113	18170	18900	18970	17740	495366	9072412890	00	0.00	N	5	-570
256	20231110	18740	20700	21350	18740	1279678	25123954400	00	0.00	N	5	-2260
257	20231109	21000	20450	21250	20100	476988	9894540900	00	0.00	N	2	750
258	20231108	20250	20650	22000	20000	589961	12365787750	00	0.00	N	5	-200
259	20231107	20450	20550	21250	19630	731587	14885525480	00	0.00	N	2	250
260	20231106	20200	18600	20400	18500	747900	14562002510	00	0.00	N	2	1730
261	20231103	18470	18650	18950	18090	603936	11173869590	00	0.00	N	5	-310
262	20231102	18780	16650	19230	16560	2049575	37332833670	00	0.00	N	2	2630
263	20231101	16150	15700	16160	15430	378349	5991881450	00	0.00	N	2	450
264	20231031	15700	16300	16420	15490	372347	5863188230	00	0.00	N	5	-580
265	20231030	16280	16150	16420	15700	301344	4870546550	00	0.00	N	2	230
266	20231027	16050	16480	16820	15940	422409	6859075660	00	0.00	N	5	-430
267	20231026	16480	16520	17140	16390	431278	7200221120	00	0.00	N	5	-1100
268	20231025	17580	18480	18490	17320	342697	6075018120	00	0.00	N	5	-820
269	20231024	18400	18450	18660	17000	383408	6846979170	00	0.00	N	2	300
270	20231023	18100	18180	18820	17670	458706	8319577810	00	0.00	N	5	-410
271	20231020	18510	19740	19880	18500	419623	7987527650	00	0.00	N	5	-1290
272	20231019	19800	20350	20800	19750	484571	9776935610	00	0.00	N	5	-1350
273	20231018	21150	21850	22250	20850	407333	8742691200	00	0.00	N	5	-700
274	20231017	21850	21550	22200	20800	454224	9749528600	00	0.00	N	2	300
275	20231016	21550	21950	22000	20100	691142	14570048100	00	0.00	N	5	-1000
276	20231013	22550	22650	23400	22250	800062	18269872100	00	0.00	N	5	-250
277	20231012	22800	24100	24300	22550	1830894	42702591850	00	0.00	N	5	-1000
278	20231011	23800	18960	24000	18700	4621549	105953965750	00	0.00	N	2	5310
279	20231010	18490	20400	20500	18370	988629	18803150590	00	0.00	N	5	-2310
280	20231006	20800	20600	21450	20150	375979	7832613850	00	0.00	N	2	150
281	20231005	20650	19750	21300	19560	778565	15949325490	00	0.00	N	2	1200
282	20231004	19450	20400	20600	19410	702802	13987104770	00	0.00	N	5	-1350
283	20230927	20800	21000	21350	20350	1243005	25653258750	00	0.00	N	5	-800
284	20230926	21600	21750	22950	21250	573107	12576945350	00	0.00	N	2	150
285	20230925	21450	21800	22100	21150	368069	7948992150	00	0.00	N	5	-800
286	20230922	22250	22100	22300	21500	327104	7205626050	00	0.00	N	5	-300
287	20230921	22550	22950	23350	22200	428083	9660272050	00	0.00	N	5	-750
288	20230920	23300	23400	23900	22800	310657	7205267650	00	0.00	N	5	-300
289	20230919	23600	23450	23900	22750	478760	11081265200	00	0.00	N	3	0
290	20230918	23600	24000	24200	23350	514144	12163449150	00	0.00	N	5	-650
291	20230915	24250	24850	25050	23900	438775	10688630800	00	0.00	N	5	-450
292	20230914	24700	24650	25100	23750	488528	11980105800	00	0.00	N	5	-150
293	20230913	24850	24650	25550	24500	355879	8911785400	00	0.00	N	5	-150
294	20230912	25000	26900	27050	24600	811009	20645388850	00	0.00	N	5	-1500
295	20230911	26500	25850	27100	25450	571347	15113127300	00	0.00	N	2	550
296	20230908	25950	26200	26850	25750	484325	12643536450	00	0.00	N	5	-600
297	20230907	26550	27800	28550	25650	981929	26874373350	00	0.00	N	5	-750
298	20230906	27300	27200	28000	26800	605714	16632763850	00	0.00	N	5	-200
299	20230905	27500	28200	28700	27150	777807	21544077200	00	0.00	N	5	-1150
300	20230904	28650	30050	30350	28500	826029	23930823000	00	0.00	N	5	-1800
301	20230901	30450	29300	31450	28850	1611354	48782365100	00	0.00	N	2	1150
302	20230831	29300	29800	31800	28500	2976834	90247492700	00	0.00	N	3	0
303	20230830	29300	28850	29500	27650	992368	28515296650	00	0.00	N	2	600
304	20230829	28700	27050	28700	26500	1073478	29619791300	00	0.00	N	2	1050
305	20230828	27650	29000	29000	27350	745869	20835617850	00	0.00	N	5	-950
306	20230825	28600	28550	29700	27750	975539	28032242200	00	0.00	N	5	-600
307	20230824	29200	30250	32850	28400	2804019	84992162850	00	0.00	N	5	-1450
308	20230823	30650	30400	31000	28600	2642488	79427170950	00	0.00	N	2	800
309	20230822	29850	25250	30200	24950	5344862	153012496800	00	0.00	N	2	5300
310	20230821	24550	26300	26450	24400	1381283	34848410250	00	0.00	N	5	-2600
311	20230818	27150	26550	29100	26400	1473126	41123742100	00	0.00	N	5	-150
312	20230817	27300	25600	28600	24150	1414911	37644989700	00	0.00	N	2	1350
313	20230816	25950	27550	29400	25000	1311078	35961143850	00	0.00	N	5	-2500
314	20230814	28450	27500	29200	27200	1216190	34224159600	00	0.00	N	2	50
315	20230811	28400	24550	29700	24000	4217982	114763743600	00	0.00	N	2	4200
316	20230810	24200	24650	24850	23000	1556555	37161452450	00	0.00	N	5	-1450
317	20230809	25650	26500	26850	25000	1044765	27002976400	00	0.00	N	5	-1500
318	20230808	27150	26000	27150	25000	1504955	39198809200	00	0.00	N	2	800
319	20230807	26350	27700	28250	25300	1469025	39221354100	00	0.00	N	5	-2500
320	20230804	28850	29900	30900	27750	1211269	35153180200	00	0.00	N	5	-600
321	20230803	29450	31000	31200	28600	1240489	37146054600	00	0.00	N	5	-2300
322	20230802	31750	32600	33500	30350	1444349	45862292700	00	0.00	N	5	-1450
323	20230801	33200	30150	33200	29100	2691226	84439107050	00	0.00	N	2	1900
324	20230731	31300	28950	32650	28850	2265458	70495052850	00	0.00	N	2	1350
325	20230728	29950	28650	31000	27500	3142794	92674253800	00	0.00	N	2	2600
326	20230727	27350	32800	32800	26400	3819246	110089898500	00	0.00	N	5	-5850
327	20230726	33200	30500	33200	27700	5904162	180517299450	00	0.00	N	2	1900
328	20230725	31300	36000	40950	29150	6970782	243120815100	00	0.00	N	5	-6100
329	20230724	37400	46100	46800	35500	5025675	200172681700	00	0.00	N	5	-11900
330	20230721	49300	52400	54300	47700	2169004	110047152000	00	0.00	N	3	0
331	20230720	49300	49300	49300	49300	0	0	00	0.00	N	0	0
332	20230719	49300	47000	52000	45350	3105581	151317142400	00	0.00	N	2	100
333	20230718	49200	44700	50000	43550	4691243	221130901850	00	0.00	N	2	7250
334	20230717	41950	36550	43250	36250	3895087	158815950900	00	0.00	N	2	5800
335	20230714	36150	33450	37900	33100	1789349	62464107900	00	0.00	N	2	2050
336	20230713	34100	31550	34100	30050	2461381	79352282700	00	0.00	N	2	2550
337	20230712	31550	31200	38100	28500	5876106	200556993100	00	0.00	N	2	1300
338	20230711	30250	29500	30300	28350	1806013	53079079900	00	0.00	N	3	0
339	20230710	30250	26850	31400	25550	3509007	100183065650	00	0.00	N	2	4200
340	20230707	26050	25200	27300	24550	1973409	50861973600	00	0.00	N	5	-200
341	20230706	26250	28600	30500	25800	3567562	99587935600	00	0.00	N	2	1350
342	20230705	24900	22000	25750	19990	6635130	153180829510	00	0.00	N	2	3350
343	20230704	21550	23000	23400	21300	916859	20484096850	00	0.00	N	5	-1900
344	20230703	23450	22650	23450	21550	995766	22602275700	00	0.00	N	2	1250
345	20230630	22200	21800	23000	20300	1214892	26961763500	00	0.00	N	2	1850
346	20230629	20350	18370	20350	18370	1435599	28191819700	00	0.00	N	2	1210
347	20230628	19140	21500	26800	18590	3216127	66789169730	00	0.00	N	5	-1610
348	20230627	20750	15600	20750	15600	2035308	36786040530	00	0.00	N	1	4760
349	20230626	15990	12600	15990	12170	14589943	210596097130	00	0.00	N	1	3690
350	20230623	12300	12860	13090	12110	3300998	41337059910	00	0.00	N	5	-700
351	20230622	13000	13170	14000	12290	16730139	219019767430	00	0.00	N	2	910
352	20230621	12090	10000	12090	9540	13831418	154021627980	00	0.00	N	1	2790
353	20230620	9300	8630	9300	8630	1114940	10052807980	00	0.00	N	2	700
354	20230619	8600	8430	8730	8270	306336	2603181190	00	0.00	N	2	210
355	20230616	8390	8460	8480	8270	204048	1701997740	00	0.00	N	5	-20
356	20230615	8410	8260	8660	8220	481962	4075327430	00	0.00	N	2	190
357	20230614	8220	8270	8440	8130	300133	2485818920	00	0.00	N	3	0
358	20230613	8220	8400	8400	8140	282824	2328616780	00	0.00	N	5	-130
359	20230612	8350	8200	8430	8190	261862	2178410890	00	0.00	N	2	150
360	20230609	8200	8240	8260	8160	245385	2010014870	00	0.00	N	3	0
361	20230608	8200	8300	8300	8140	171783	1407470830	00	0.00	N	5	-100
362	20230607	8300	8420	8480	8300	201884	1693461320	00	0.00	N	5	-120
363	20230605	8420	8380	8500	8250	168510	1411974120	00	0.00	N	2	120
364	20230602	8300	8490	8530	8270	208291	1738770320	00	0.00	N	5	-100
365	20230601	8400	8350	8470	8330	143967	1207051430	00	0.00	N	2	60
366	20230531	8340	8600	8630	8340	193794	1632446200	00	0.00	N	5	-260
367	20230530	8600	8390	8670	8360	250635	2140204390	00	0.00	N	2	240
368	20230526	8360	8580	8580	8350	157296	1326651600	00	0.00	N	5	-140
369	20230525	8500	8440	8640	8330	161221	1364013670	00	0.00	N	2	100
370	20230524	8400	8580	8600	8330	221265	1861142200	00	0.00	N	5	-200
371	20230523	8600	8800	8830	8600	317957	2763672030	00	0.00	N	5	-290
372	20230522	8890	8660	9100	8580	796789	7058397470	00	0.00	N	2	450
373	20230519	8440	8600	8630	8380	177954	1507403820	00	0.00	N	5	-10
374	20230518	8450	8310	8490	8280	226208	1901377430	00	0.00	N	2	220
375	20230517	8230	8190	8270	8080	143962	1179184850	00	0.00	N	2	100
376	20230516	8130	8250	8330	8100	234118	1916616310	00	0.00	N	5	-50
377	20230515	8180	8470	8470	8150	273656	2250568300	00	0.00	N	5	-290
378	20230512	8470	9050	9080	8310	964917	8272500540	00	0.00	N	5	-630
379	20230511	9100	9410	9630	9030	1119627	10453458390	00	0.00	N	5	-300
380	20230510	9400	9250	9480	9110	433328	4048418880	00	0.00	N	2	150
381	20230509	9250	9330	9480	8910	577606	5340222480	00	0.00	N	2	50
382	20230508	9200	9200	9380	9040	364848	3364574540	00	0.00	N	2	160
383	20230504	9040	9050	9350	8970	544124	4974053840	00	0.00	N	2	70
384	20230503	8970	8620	9050	8560	468211	4154496130	00	0.00	N	2	320
385	20230502	8650	8770	8840	8480	381370	3299784430	00	0.00	N	5	-120
386	20230428	8770	8250	8910	8040	789541	6756991640	00	0.00	N	2	560
387	20230427	8210	8050	8260	7970	249749	2031290410	00	0.00	N	2	210
388	20230426	8000	7740	8140	7720	222178	1775579860	00	0.00	N	2	190
389	20230425	7810	8050	8130	7540	395189	3089164010	00	0.00	N	5	-230
390	20230424	8040	8220	8220	7970	307818	2481299040	00	0.00	N	5	-180
391	20230421	8220	8260	8470	8190	269505	2229173770	00	0.00	N	5	-40
392	20230420	8260	8220	8430	8160	370572	3075684800	00	0.00	N	2	20
393	20230419	8240	8080	8280	8020	260122	2124272850	00	0.00	N	2	100
394	20230418	8140	8190	8210	8010	247083	1998292120	00	0.00	N	5	-40
395	20230417	8180	8200	8210	8000	246534	1998267720	00	0.00	N	2	60
396	20230414	8120	8180	8210	8080	284067	2309446500	00	0.00	N	2	30
397	20230413	8090	8610	8610	8050	1046010	8547211060	00	0.00	N	5	-470
398	20230412	8560	8050	9200	7990	2816253	24659301040	00	0.00	N	2	520
399	20230411	8040	8010	8120	7920	240909	1927082540	00	0.00	N	2	30
400	20230410	8010	8100	8160	7950	244031	1959648560	00	0.00	N	5	-90
401	20230407	8100	8180	8270	8000	214307	1744005610	00	0.00	N	2	10
402	20230406	8090	8280	8310	8080	289857	2358051380	00	0.00	N	5	-240
403	20230405	8330	8300	8350	8190	179530	1486198020	00	0.00	N	2	90
404	20230404	8240	8450	8570	8220	529596	4400499740	00	0.00	N	5	-260
405	20230403	8500	8940	8990	8070	875778	7375055630	00	0.00	N	5	-630
406	20230331	9130	9300	9520	9120	364902	3386782960	00	0.00	N	5	-10
407	20230330	9140	9330	9420	9140	293498	2713658300	00	0.00	N	5	-80
408	20230329	9220	9100	9470	9050	371819	3451039930	00	0.00	N	2	120
409	20230328	9100	9030	9280	9020	178969	1637113090	00	0.00	N	5	-10
410	20230327	9110	9220	9330	9010	290653	2653284290	00	0.00	N	5	-130
411	20230324	9240	9070	9380	9030	336202	3114213850	00	0.00	N	2	260
412	20230323	8980	9150	9210	8960	283963	2581167410	00	0.00	N	5	-180
413	20230322	9160	8980	9180	8930	260009	2361157110	00	0.00	N	2	190
414	20230321	8970	8850	8990	8700	181632	1606633240	00	0.00	N	2	180
415	20230320	8790	8700	8850	8500	211665	1843324330	00	0.00	N	2	90
416	20230317	8700	8140	8950	8120	502857	4327907640	00	0.00	N	2	570
417	20230316	8130	8050	8240	7880	203865	1639217980	00	0.00	N	5	-10
418	20230315	8140	8100	8300	8040	145973	1190891280	00	0.00	N	2	180
419	20230314	7960	8450	8490	7960	278745	2259303650	00	0.00	N	5	-560
420	20230313	8520	8380	8540	8290	153573	1290864830	00	0.00	N	5	-40
421	20230310	8560	8490	8830	8460	188251	1622360590	00	0.00	N	5	-150
422	20230309	8710	8950	9030	8080	759206	6495201510	00	0.00	N	5	-180
423	20230308	8890	8900	8930	8730	193218	1700135030	00	0.00	N	5	-50
424	20230307	8940	9170	9170	8900	209608	1882557840	00	0.00	N	5	-240
425	20230306	9180	8830	9180	8630	342146	3036767340	00	0.00	N	2	390
426	20230303	8790	8920	8920	8750	202440	1780842050	00	0.00	N	5	-60
427	20230302	8850	8940	9020	8820	215570	1914835340	00	0.00	N	5	-170
428	20230228	9020	8980	9190	8960	109231	986793760	00	0.00	N	2	60
429	20230227	8960	8930	9020	8800	135562	1205678100	00	0.00	N	3	0
430	20230224	8960	9070	9120	8890	151491	1364118500	00	0.00	N	5	-100
431	20230223	9060	9040	9160	9000	160109	1453737860	00	0.00	N	2	50
432	20230222	9010	8990	9100	8940	181343	1633933240	00	0.00	N	5	-50
433	20230221	9060	9190	9260	9050	223586	2034387310	00	0.00	N	5	-160
434	20230220	9220	9300	9360	9160	137912	1273772430	00	0.00	N	5	-80
435	20230217	9300	9400	9620	9130	336588	3136993830	00	0.00	N	5	-160
436	20230216	9460	9450	9620	9370	192525	1818361620	00	0.00	N	2	20
437	20230215	9440	9690	9900	9380	362126	3496401430	00	0.00	N	5	-100
438	20230214	9540	9700	10100	9500	360596	3513065640	00	0.00	N	5	-150
439	20230213	9690	9650	9790	9400	230623	2217352530	00	0.00	N	5	-20
440	20230210	9710	9310	9730	9150	382978	3618696950	00	0.00	N	2	370
441	20230209	9340	9610	9610	9330	166332	1568028700	00	0.00	N	5	-270
442	20230208	9610	9320	9710	9130	351461	3307322430	00	0.00	N	2	290
443	20230207	9320	9300	9480	9290	194015	1819958700	00	0.00	N	2	100
444	20230206	9220	9080	9270	9000	247188	2245800870	00	0.00	N	3	0
445	20230203	9220	9600	9600	9200	218735	2038564400	00	0.00	N	5	-280
446	20230202	9500	9300	9600	9290	267020	2530239390	00	0.00	N	2	280
447	20230201	9220	9110	9320	9050	130301	1201662640	00	0.00	N	2	130
448	20230131	9090	9100	9170	8970	110235	998226780	00	0.00	N	3	0
449	20230130	9090	9440	9440	9040	155422	1425410530	00	0.00	N	5	-360
450	20230127	9450	9530	9570	9360	86948	822260630	00	0.00	N	5	-90
451	20230126	9540	9300	9660	9150	230875	2194812130	00	0.00	N	2	280
452	20230125	9260	9110	9400	9040	195131	1799907430	00	0.00	N	2	260
453	20230120	9000	8780	9100	8680	133157	1195395730	00	0.00	N	2	310
454	20230119	8690	8910	8920	8600	280742	2458312210	00	0.00	N	5	-230
455	20230118	8920	9000	9050	8920	120731	1082923250	00	0.00	N	5	-90
456	20230117	9010	9110	9170	8990	122492	1106511810	00	0.00	N	5	-100
457	20230116	9110	9100	9170	9010	79248	721326140	00	0.00	N	2	10
458	20230113	9100	9150	9260	9060	142666	1304941810	00	0.00	N	2	10
459	20230112	9090	9300	9300	9020	110341	1006103340	00	0.00	N	5	-120
460	20230111	9210	9260	9310	9100	85946	788726980	00	0.00	N	2	30
461	20230110	9180	9250	9450	9180	117907	1093461660	00	0.00	N	5	-40
462	20230109	9220	9010	9390	9000	101583	939025550	00	0.00	N	2	220
463	20230106	9000	8850	9080	8850	91615	825410030	00	0.00	N	3	0
464	20230105	9000	9190	9310	8960	181115	1640004500	00	0.00	N	5	-220
465	20230104	9220	9410	9650	9220	179769	1689799890	00	0.00	N	5	-190
466	20230103	9410	8880	9610	8880	268328	2461554360	00	0.00	N	2	300
467	20230102	9110	9900	9940	9000	434356	4079939330	00	0.00	N	5	-780
468	20221229	9890	10100	10100	9830	370654	3684767610	00	0.00	N	5	-360
469	20221228	10250	10850	11300	10250	1017372	10974375850	02	0.00	N	5	-350
470	20221227	10600	10600	10800	10500	229297	2435352950	00	0.00	N	3	0
471	20221226	10600	9950	10750	9930	965730	9816242560	00	0.00	N	2	680
472	20221223	9920	10000	10250	9750	842165	8444244120	00	0.00	N	5	-630
473	20221222	10550	10450	10750	10350	285344	3015317300	00	0.00	N	2	250
474	20221221	10300	10400	10500	10200	130623	1351883050	00	0.00	N	5	-100
475	20221220	10400	10300	10600	10150	215608	2239442350	00	0.00	N	2	150
476	20221219	10250	10100	10300	10000	104402	1061174750	00	0.00	N	2	100
477	20221216	10150	10000	10400	9990	137486	1405024890	00	0.00	N	5	-100
478	20221215	10250	9790	10400	9600	344042	3501541450	00	0.00	N	2	460
479	20221214	9790	9300	9850	9270	223944	2157739640	00	0.00	N	2	530
480	20221213	9260	9380	9400	9220	83620	776288870	00	0.00	N	5	-60
481	20221212	9320	9280	9370	9100	115550	1065878650	00	0.00	N	2	90
482	20221209	9230	9410	9670	9190	255453	2388919160	00	0.00	N	5	-120
483	20221208	9350	9530	9620	9300	182426	1710845880	00	0.00	N	5	-170
484	20221207	9520	9740	9950	9400	224225	2159563510	00	0.00	N	5	-270
485	20221206	9790	10000	10100	9700	280383	2770757470	00	0.00	N	5	-360
486	20221205	10150	10900	10950	10050	450237	4735076650	00	0.00	N	5	-500
487	20221202	10650	10800	10850	10300	288269	3055689950	00	0.00	N	5	-200
488	20221201	10850	11050	11100	10750	333801	3633916350	00	0.00	N	3	0
489	20221130	10850	10850	10950	10600	167609	1806953950	00	0.00	N	5	-50
490	20221129	10900	10750	11050	10600	173059	1875481300	00	0.00	N	2	200
491	20221128	10700	10750	10950	10500	222929	2398097050	00	0.00	N	5	-150
492	20221125	10850	10500	11200	10350	519710	5637130300	00	0.00	N	2	450
493	20221124	10400	10100	10800	9990	399362	4143389300	00	0.00	N	2	200
494	20221123	10200	10300	10500	9990	216959	2213724720	00	0.00	N	3	0
495	20221122	10200	10400	10650	9900	640401	6507707330	00	0.00	N	5	-400
496	20221121	10600	11300	11400	10400	573266	6204336550	00	0.00	N	5	-850
497	20221118	11450	11550	11550	10300	911459	10009805000	00	0.00	N	5	-50
498	20221117	11500	11550	12000	11300	654223	7598472000	00	0.00	N	2	50
499	20221116	11450	11000	11650	10750	790477	8975295900	00	0.00	N	2	450
500	20221115	11000	11050	12450	9780	4924222	55656504390	00	0.00	N	2	250
501	20221114	10750	10850	10900	10550	246092	2631636950	00	0.00	N	5	-50
502	20221111	10800	10900	10900	10500	426822	4571187050	00	0.00	N	2	300
503	20221110	10500	10750	10850	10450	396143	4222396200	00	0.00	N	5	-200
504	20221109	10700	10150	10750	10050	1018883	10700476800	00	0.00	N	2	750
505	20221108	9950	9880	10050	9750	186309	1846314330	00	0.00	N	2	70
506	20221107	9880	10150	10150	9480	405758	3966251720	00	0.00	N	5	-270
507	20221104	10150	10150	10250	9960	178526	1794223920	00	0.00	N	5	-50
508	20221103	10200	9950	10450	9830	202117	2055555070	00	0.00	N	2	50
509	20221102	10150	10000	10450	9760	399804	4046393640	00	0.00	N	2	240
510	20221101	9910	9610	9930	9530	283547	2768728520	00	0.00	N	2	300
511	20221031	9610	9380	9990	9230	431395	4140498400	00	0.00	N	2	340
512	20221028	9270	9150	9410	9130	219881	2041421520	00	0.00	N	2	150
513	20221027	9120	9050	9250	8940	224850	2046142870	00	0.00	N	2	30
514	20221026	9090	9090	9430	8990	215756	1986303590	00	0.00	N	5	-40
515	20221025	9130	9170	9300	8990	243372	2220112030	00	0.00	N	3	0
516	20221024	9130	9640	9790	9130	594504	5603011130	00	0.00	N	5	-660
517	20221021	9790	9610	10100	9460	1030119	10067257470	00	0.00	N	2	430
518	20221020	9360	8200	9450	8120	994916	8863756090	00	0.00	N	2	1100
519	20221019	8260	8540	8620	8100	482100	4024542310	00	0.00	N	5	-360
520	20221018	8620	9000	9140	8500	384061	3364024640	00	0.00	N	5	-220
521	20221017	8840	8820	9000	8730	300037	2651130670	00	0.00	N	5	-210
522	20221014	9050	8500	9170	8450	478395	4258513340	00	0.00	N	2	660
523	20221013	8390	8640	8680	8240	570171	4810894580	00	0.00	N	5	-510
524	20221012	8900	9460	9500	8620	860425	7707978890	00	0.00	N	5	-680
525	20221011	9580	9800	9810	9260	557461	5313735490	00	0.00	N	5	-320
526	20221007	9900	9960	10200	9720	558072	5535592880	00	0.00	N	5	-200
527	20221006	10100	10000	10250	9900	299703	3006471150	00	0.00	N	2	100
528	20221005	10000	9900	10300	9560	914459	9118867100	00	0.00	N	2	340
529	20221004	9660	9900	10050	9540	922238	9025878070	00	0.00	N	2	10
530	20220930	9650	8490	9800	8450	2912773	27026877470	00	0.00	N	2	1320
531	20220929	8330	8200	8720	7840	1003531	8335719490	00	0.00	N	2	280
532	20220928	8050	7690	8800	7430	4206109	33811769350	00	0.00	N	2	910
533	20220927	7140	7000	7200	6690	499292	3453508350	00	0.00	N	2	10
534	20220926	7130	7900	7900	7110	698055	5180132590	00	0.00	N	5	-920
535	20220923	8050	8160	8380	7940	432673	3514869070	00	0.00	N	3	0
536	20220922	8050	8270	8270	7890	461550	3736038160	00	0.00	N	5	-330
537	20220921	8380	8450	8610	8200	389074	3250035540	00	0.00	N	5	-130
538	20220920	8510	9300	9320	8190	1186706	10301038280	00	0.00	N	5	-710
539	20220919	9220	10300	10300	9080	827100	7933594240	00	0.00	N	5	-1130
540	20220916	10350	10250	10850	10150	685843	7207433450	00	0.00	N	2	100
541	20220915	10250	10700	10850	9750	1438671	14532997040	00	0.00	N	5	-500
542	20220914	10750	10300	10900	10250	276897	2911200900	00	0.00	N	2	100
543	20220913	10650	11250	11300	10600	573131	6256454550	00	0.00	N	5	-450
544	20220908	11100	10200	11300	10200	1136951	12417500700	00	0.00	N	2	850
545	20220907	10250	10100	10250	9890	289583	2912417010	00	0.00	N	2	150
546	20220906	10100	9710	10100	9580	346753	3414492150	00	0.00	N	2	390
547	20220905	9710	10250	10350	9650	592913	5862115820	00	0.00	N	5	-690
548	20220902	10400	10450	10600	10200	280700	2907418500	00	0.00	N	2	100
549	20220901	10300	10600	10900	10050	768770	8020800250	00	0.00	N	5	-600
550	20220831	10900	10950	11050	10700	305866	3323947600	00	0.00	N	5	-50
551	20220830	10950	10950	11100	10650	480417	5225287650	00	0.00	N	2	50
552	20220829	10900	10000	10950	9950	725834	7663365550	00	0.00	N	2	500
553	20220826	10400	10500	10750	10200	566675	5908176000	00	0.00	N	5	-50
554	20220825	10450	9930	10450	9730	845711	8586184370	00	0.00	N	2	650
555	20220824	9800	9330	9800	9250	642107	6147707710	00	0.00	N	2	500
556	20220823	9300	9010	9350	8950	367015	3383605130	00	0.00	N	2	200
557	20220822	9100	9000	9180	8900	193687	1757070900	00	0.00	N	2	10
558	20220819	9090	9050	9100	8960	129447	1169796350	00	0.00	N	2	30
559	20220818	9060	8950	9110	8890	181136	1631708470	00	0.00	N	2	50
560	20220817	9010	8710	9010	8620	535651	4763467410	00	0.00	N	2	270
561	20220816	8740	8740	8800	8530	240249	2080259060	00	0.00	N	5	-30
562	20220812	8770	8410	8880	8340	644830	5622790730	00	0.00	N	2	360
563	20220811	8410	8440	8440	8240	278121	2314174600	00	0.00	N	5	-30
564	20220810	8440	8480	8500	8110	467419	3857937360	00	0.00	N	5	-130
565	20220809	8570	8580	8620	8390	174212	1478111150	00	0.00	N	3	0
566	20220808	8570	8540	8590	8410	120104	1021725580	00	0.00	N	2	40
567	20220805	8530	8600	8670	8510	128928	1104621690	00	0.00	N	5	-40
568	20220804	8570	8610	8640	8500	138302	1185791230	00	0.00	N	5	-50
569	20220803	8620	8150	8630	8090	378412	3205516700	00	0.00	N	2	460
570	20220802	8160	8380	8430	7980	390585	3191306890	00	0.00	N	5	-60
571	20220801	8220	8350	8360	7990	462652	3778740000	00	0.00	N	5	-140
572	20220729	8360	8450	8580	8330	382816	3223693880	00	0.00	N	5	-170
573	20220728	8530	9090	9180	8310	1038791	8978208350	00	0.00	N	5	-620
574	20220727	9150	9190	9250	9050	269281	2455560470	00	0.00	N	5	-80
575	20220726	9230	9330	9330	9070	512802	4705191990	00	0.00	N	5	-220
576	20220725	9450	8970	9670	8900	1073965	10117967870	00	0.00	N	2	570
577	20220722	8880	8750	9230	8630	869472	7789402140	00	0.00	N	2	250
578	20220721	8630	8820	8820	8630	179724	1564294140	00	0.00	N	5	-190
579	20220720	8820	8970	8990	8680	395431	3471427120	00	0.00	N	5	-80
580	20220719	8900	8440	9000	8370	529341	4650317530	00	0.00	N	2	330
581	20220718	8570	8670	8700	8540	229676	1977666970	00	0.00	N	5	-10
582	20220715	8580	8490	8660	8430	254586	2177519110	00	0.00	N	2	40
583	20220714	8540	8250	8570	8110	318732	2659711850	00	0.00	N	2	260
584	20220713	8280	8300	8430	8040	334812	2755107250	00	0.00	N	5	-50
585	20220712	8330	8380	8490	8260	339080	2824130300	00	0.00	N	5	-110
586	20220711	8440	8430	8520	8180	403181	3383440030	00	0.00	N	5	-50
587	20220708	8490	8730	8820	8390	573796	4912022270	00	0.00	N	5	-150
588	20220707	8640	8610	8720	8570	331880	2865505920	00	0.00	N	5	-40
589	20220706	8680	8500	8850	8270	923007	7925962510	00	0.00	N	2	200
590	20220705	8480	8590	8590	8050	867782	7216679900	00	0.00	N	2	20
591	20220704	8460	8660	8800	8230	1201448	10258558260	00	0.00	N	5	-200
592	20220701	8660	8150	8810	8150	1318880	11307674840	00	0.00	N	2	470
593	20220630	8190	8120	8250	8010	665981	5418824150	00	0.00	N	2	120
594	20220629	8070	7540	8170	7510	1529082	12179292800	00	0.00	N	2	490
595	20220628	7580	7420	7620	7270	443404	3290190630	00	0.00	N	2	160
596	20220627	7420	7520	7550	7380	617715	4608213930	00	0.00	N	2	110
597	20220624	7310	7200	7460	7090	890742	6507531760	00	0.00	N	2	320
598	20220623	6990	6940	7160	6780	639278	4500295120	00	0.00	N	5	-10
599	20220622	7000	7180	7320	6650	1146516	8109281400	00	0.00	N	5	-230
600	20220621	7230	6890	7250	6740	976959	6836899890	00	0.00	N	2	370
601	20220620	6860	6790	6920	6690	1281690	8715640030	00	0.00	N	2	400
602	20220617	6460	6120	6520	6090	607691	3883652010	00	0.00	N	2	200
603	20220616	6260	6090	6270	5970	339040	2088922860	00	0.00	N	2	360
604	20220615	5900	5960	6040	5650	174588	1016822390	00	0.00	N	5	-60
605	20220614	5960	5620	6050	5610	182754	1074431420	00	0.00	N	2	130
606	20220613	5830	6120	6120	5830	173937	1038337990	00	0.00	N	5	-290
607	20220610	6120	6100	6380	6090	250731	1565755630	00	0.00	N	5	-100
608	20220609	6220	6310	6340	6170	169881	1059095010	00	0.00	N	5	-130
609	20220608	6350	6150	6400	6150	400682	2526478920	00	0.00	N	2	270
610	20220607	6080	6130	6230	6010	136340	831766420	00	0.00	N	5	-110
611	20220603	6190	6180	6220	6020	205079	1256268530	00	0.00	N	2	130
612	20220602	6060	5920	6100	5900	122203	737337920	00	0.00	N	2	120
613	20220531	5940	5830	5960	5760	91564	536876500	00	0.00	N	2	120
614	20220530	5820	5700	5840	5630	74828	429805970	00	0.00	N	2	190
615	20220527	5630	5710	5730	5600	47123	266029850	00	0.00	N	3	0
616	20220526	5630	5750	5900	5630	92554	531866370	00	0.00	N	5	-100
617	20220525	5730	5660	5770	5560	84468	480613870	00	0.00	N	2	80
618	20220524	5650	5960	5980	5640	176399	1014538230	00	0.00	N	5	-310
619	20220523	5960	5940	6200	5940	257097	1559232040	00	0.00	N	2	30
620	20220520	5930	6090	6110	5910	179426	1068048920	00	0.00	N	5	-80
621	20220519	6010	5810	6090	5810	238668	1425897240	00	0.00	N	5	-50
622	20220518	6060	5800	6270	5800	1105059	6706262620	00	0.00	N	2	200
623	20220517	5860	5470	6950	5360	5322376	33410253800	00	0.00	N	2	330
624	20220516	5530	5440	5640	5440	70153	389537180	00	0.00	N	2	140