KissMeData/220100/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241126	15720	16010	16450	15440	413998	6601344780	00	0.00	N	5	-40
3	20241125	15760	15550	16180	15370	411308	6500910320	00	0.00	N	2	410
4	20241122	15350	15710	16070	15150	506777	7880706030	00	0.00	N	5	-450
5	20241121	15800	16060	16310	15330	573726	9090672530	00	0.00	N	5	-240
6	20241120	16040	16370	16420	15860	530581	8543040160	00	0.00	N	5	-150
7	20241119	16190	16830	17290	15850	684960	11163234360	00	0.00	N	5	-640
8	20241118	16830	17880	18000	16250	961417	16191845930	00	0.00	N	5	-1330
9	20241115	18160	17880	18740	17200	550086	9950751500	00	0.00	N	2	390
10	20241114	17770	19320	19820	17600	860452	15942710490	00	0.00	N	5	-1290
11	20241113	19060	20800	21100	19020	880769	17358082390	00	0.00	N	5	-2240
12	20241112	21300	23400	23600	21300	605266	13594033400	00	0.00	N	5	-2000
13	20241111	23300	22400	23450	21300	751865	17021435300	00	0.00	N	2	1400
14	20241108	21900	22250	22750	21350	580007	12736996850	00	0.00	N	2	50
15	20241107	21850	22200	22600	21100	389489	8502684300	00	0.00	N	5	-350
16	20241106	22200	23500	23900	21650	777227	17406304200	00	0.00	N	5	-1350
17	20241105	23550	24000	24200	23200	283752	6697680350	00	0.00	N	5	-250
18	20241104	23800	21850	23950	20800	1074028	24185582950	00	0.00	N	2	1800
19	20241101	22000	23100	24100	22000	614835	14040389250	00	0.00	N	5	-1600
20	20241031	23600	22650	23950	22300	587490	13654607350	00	0.00	N	2	300
21	20241030	23300	23850	24350	23050	562196	13234972100	00	0.00	N	5	-500
22	20241029	23800	24800	24850	23200	800104	19052278100	00	0.00	N	5	-950
23	20241028	24750	24950	25300	23700	1144380	27929713700	00	0.00	N	5	-650
24	20241025	25400	28600	28650	25400	1181678	31484839250	00	0.00	N	5	-3050
25	20241024	28450	28700	29400	27200	2051955	58182128700	00	0.00	N	2	1200
26	20241023	27250	27200	29750	24850	2894844	78719278200	00	0.00	N	5	-450
27	20241022	27700	28000	28600	27150	669681	18609536000	00	0.00	N	3	0
28	20241021	27700	29150	29150	26950	999999	27689150150	00	0.00	N	5	-850
29	20241018	28550	30450	30650	28500	682814	20012326900	00	0.00	N	5	-1150
30	20241017	29700	29950	30300	28700	806716	23785644650	00	0.00	N	5	-500
31	20241016	30200	30250	31250	29750	774517	23471172900	00	0.00	N	5	-700
32	20241015	30900	29000	31150	28850	1499241	45824572950	00	0.00	N	2	1500
33	20241014	29400	29050	29850	27550	1255772	36332774250	00	0.00	N	2	100
34	20241011	29300	27100	29400	26550	1970105	56204067950	00	0.00	N	2	2450
35	20241010	26850	26100	26950	25750	717716	18968175250	00	0.00	N	2	500
36	20241008	26350	24400	27350	24150	1658661	43668939400	00	0.00	N	2	1950
37	20241007	24400	24850	24850	24000	434001	10553517600	00	0.00	N	5	-250
38	20241004	24650	24300	25350	24100	605494	14955497350	00	0.00	N	2	500
39	20241002	24150	27050	27050	24100	1519489	38545432400	00	0.00	N	5	-2850
40	20240930	27000	26000	28000	23400	3378278	88422128300	00	0.00	N	2	2400
41	20240927	24600	25500	25550	24500	392380	9704154450	00	0.00	N	5	-900
42	20240926	25500	24650	25500	24400	404866	10145139600	00	0.00	N	2	1150
43	20240925	24350	24600	25600	24200	608308	15143013150	00	0.00	N	5	-300
44	20240924	24650	25600	25650	23500	1011820	24924738850	00	0.00	N	5	-1000
45	20240923	25650	26550	26650	25400	699011	18120561800	00	0.00	N	5	-550
46	20240920	26200	23250	26450	23000	2376282	60262423000	00	0.00	N	2	3200
47	20240919	23000	22950	23900	22700	537228	12469058200	00	0.00	N	2	400
48	20240913	22600	21800	23250	21350	497970	11183133200	00	0.00	N	2	1050
49	20240912	21550	21800	21950	21200	347826	7460761100	00	0.00	N	2	50
50	20240911	21500	22700	23150	20900	481250	10603643500	00	0.00	N	5	-900
51	20240910	22400	22650	23200	22400	303882	6915771500	00	0.00	N	5	-200
52	20240909	22600	21050	23000	21000	439516	9841485600	00	0.00	N	2	1000
53	20240906	21600	21900	22850	20500	642688	13856122000	00	0.00	N	2	100
54	20240905	21500	21850	22200	21000	405341	8707180450	00	0.00	N	5	-500
55	20240904	22000	21700	22550	21300	604498	13274507300	00	0.00	N	5	-850
56	20240903	22850	24100	24450	22550	673109	15751804600	00	0.00	N	5	-1450
57	20240902	24300	24000	24350	23100	601999	14329656300	00	0.00	N	5	-100
58	20240830	24400	24700	25650	23700	1434011	35273812650	00	0.00	N	2	900
59	20240829	23500	23150	24200	22650	1004658	23579784950	00	0.00	N	2	250
60	20240828	23250	22700	24650	22600	1437903	34172639550	00	0.00	N	2	500
61	20240827	22750	23450	23750	22200	937092	21409944150	00	0.00	N	5	-700
62	20240826	23450	20650	24050	20350	2730243	62459729450	00	0.00	N	2	3150
63	20240823	20300	19380	20500	19280	511308	10185902490	00	0.00	N	2	890
64	20240822	19410	20050	20250	19320	343556	6746399720	00	0.00	N	5	-640
65	20240821	20050	21000	21150	19590	501092	10084395380	00	0.00	N	5	-650
66	20240820	20700	21400	21550	20600	472994	9936360450	00	0.00	N	5	-650
67	20240819	21350	19620	22250	19410	1012747	21363218000	00	0.00	N	2	1730
68	20240816	19620	19300	19680	19070	429488	8305803810	00	0.00	N	2	270
69	20240814	19350	20950	21600	19280	739506	14894272000	00	0.00	N	5	-1350
70	20240813	20700	21000	21150	19910	466191	9563727080	00	0.00	N	5	-50
71	20240812	20750	20800	21200	20300	326512	6750865950	00	0.00	N	2	250
72	20240809	20500	20200	21450	20000	509234	10575256850	00	0.00	N	2	450
73	20240808	20050	18910	20650	18710	640312	12696304580	00	0.00	N	2	910
74	20240807	19140	18150	19950	18090	637889	12288490080	00	0.00	N	2	990
75	20240806	18150	17650	18680	16820	778530	13948979840	00	0.00	N	2	1050
76	20240805	17100	19010	19640	14900	1023433	18623524900	00	0.00	N	5	-2870
77	20240802	19970	20700	21850	19910	732374	15156337060	00	0.00	N	5	-930
78	20240801	20900	20350	21150	20200	480662	9978358150	00	0.00	N	2	500
79	20240731	20400	20900	21500	19850	782973	15974441760	00	0.00	N	5	-350
80	20240730	20750	21200	21450	19850	878507	18012894590	00	0.00	N	5	-400
81	20240729	21150	21900	22200	20950	650828	13878114350	00	0.00	N	5	-600
82	20240726	21750	22600	23450	21150	880166	19340867700	00	0.00	N	5	-650
83	20240725	22400	22350	23100	21800	597606	13426137700	00	0.00	N	5	-550
84	20240724	22950	23300	24150	22750	676154	15872735650	00	0.00	N	5	-700
85	20240723	23650	23350	24350	22700	952109	22430041950	00	0.00	N	2	700
86	20240722	22950	24000	24350	22500	1102135	25701435050	00	0.00	N	5	-1700
87	20240719	24650	21200	24650	21200	1876886	43734913150	00	0.00	N	2	2900
88	20240718	21750	23450	25400	21300	2441438	57071582350	00	0.00	N	5	-1450
89	20240717	23200	23350	24900	22550	1959664	46576016350	00	0.00	N	2	650
90	20240716	22550	22550	23550	21950	1500881	33984934050	00	0.00	N	5	-500
91	20240715	23050	20900	23600	20150	2711861	60140335550	00	0.00	N	2	2750
92	20240712	20300	18600	20900	18550	2209527	44098593720	00	0.00	N	2	1510
93	20240711	18790	19590	19760	18340	1203948	22802805120	00	0.00	N	5	-830
94	20240710	19620	19000	19930	18410	1670214	32034672650	00	0.00	N	2	430
95	20240709	19190	17100	20250	17060	4730758	91130504250	00	0.00	N	2	2310
96	20240708	16880	17100	17760	16510	691105	11877211750	00	0.00	N	5	-110
97	20240705	16990	17100	18090	16770	1390169	24272331170	00	0.00	N	5	-260
98	20240704	17250	17410	17920	16930	785700	13602460160	00	0.00	N	5	-280
99	20240703	17530	17680	18200	16530	1619457	28342513130	00	0.00	N	2	130
100	20240702	17400	16560	17750	16300	2503820	42793430720	00	0.00	N	2	1200
101	20240701	16200	15850	16670	15750	1053974	17104997180	00	0.00	N	2	870
102	20240628	15330	14560	15770	14150	695883	10470858050	00	0.00	N	2	610
103	20240627	14720	14070	14880	13820	534143	7785745930	00	0.00	N	2	670
104	20240626	14050	14390	14400	13890	260572	3665293710	00	0.00	N	5	-300
105	20240625	14350	15250	15340	14100	579279	8461361110	00	0.00	N	5	-960
106	20240624	15310	15630	15770	14750	515617	7922110710	00	0.00	N	5	-260
107	20240621	15570	14960	16120	14870	1495549	23392936700	00	0.00	N	2	1020
108	20240620	14550	14150	14950	14020	436005	6377524590	00	0.00	N	2	440
109	20240619	14110	14840	15140	14070	470177	6848355750	00	0.00	N	5	-620
110	20240618	14730	13670	14830	13300	643607	9072489710	00	0.00	N	2	930
111	20240617	13800	14040	14050	13590	318427	4392954460	00	0.00	N	5	-200
112	20240614	14000	13820	14150	13250	478506	6581206950	00	0.00	N	2	180
113	20240613	13820	14250	14620	13550	554695	7806396040	00	0.00	N	5	-520
114	20240612	14340	14620	14960	14150	450081	6555456230	00	0.00	N	5	-320
115	20240611	14660	15710	16580	13530	1851252	27597337630	00	0.00	N	5	-980
116	20240610	15640	16530	16730	15540	498585	7948695600	00	0.00	N	5	-610
117	20240607	16250	15540	16290	15130	552404	8709222810	00	0.00	N	2	810
118	20240605	15440	15490	15720	14900	314760	4820309050	00	0.00	N	5	-70
119	20240604	15510	15430	16300	15250	507104	7970659180	00	0.00	N	2	100
120	20240603	15410	16250	16880	15200	734289	11555233410	00	0.00	N	5	-770
121	20240531	16180	16900	17020	15750	690678	11253398400	00	0.00	N	5	-810
122	20240530	16990	15620	17270	15410	1201146	20170058410	00	0.00	N	2	1240
123	20240529	15750	16010	16460	15400	555691	8830251470	00	0.00	N	5	-490
124	20240528	16240	15280	16880	15000	1428097	23177395170	00	0.00	N	2	990
125	20240527	15250	14720	15940	14000	1230909	19008209550	00	0.00	N	2	660
126	20240524	14590	14030	14700	13760	483379	6884898760	00	0.00	N	2	190
127	20240523	14400	15000	15360	14290	713292	10495641180	00	0.00	N	5	-450
128	20240522	14850	14050	15100	13510	1163426	16914994700	00	0.00	N	2	840
129	20240521	14010	14120	14500	13700	505399	7080920420	00	0.00	N	5	-210
130	20240520	14220	14500	14950	14000	1121831	16209738130	00	0.00	N	2	280
131	20240517	13940	13360	14260	13010	1122327	15529844230	00	0.00	N	2	420
132	20240516	13520	13290	14100	13000	1055187	14407597290	00	0.00	N	2	590
133	20240514	12930	11790	13090	11730	884969	11124931150	00	0.00	N	2	1150
134	20240513	11780	11940	12150	11660	323356	3838700350	00	0.00	N	5	-190
135	20240510	11970	12150	12410	11780	485882	5864665690	00	0.00	N	5	-60
136	20240509	12030	12570	12590	11900	800440	9775656120	00	0.00	N	5	-560
137	20240508	12590	13450	13450	12500	1090567	14001344970	00	0.00	N	5	-970
138	20240507	13560	13900	14120	13450	841273	11480795790	00	0.00	N	5	-50
139	20240503	13610	13560	13770	13000	1017995	13648706670	00	0.00	N	2	10
140	20240502	13600	13060	14410	12800	2492276	34328959470	00	0.00	N	2	420
141	20240430	13180	12850	13770	12180	1936673	25224001260	00	0.00	N	2	80
142	20240429	13100	12520	13610	11610	3871925	49842932050	00	0.00	N	2	570
143	20240426	12530	12660	12930	12100	1205176	15091106710	00	0.00	N	5	-310
144	20240425	12840	13220	13500	12630	2030037	26539908130	00	0.00	N	5	-210
145	20240424	13050	12000	13390	11540	4495644	56701443940	00	0.00	N	2	1810
146	20240423	11240	10290	11360	10100	1447120	15740588730	00	0.00	N	2	1320
147	20240422	9920	10080	10500	9770	408594	4101692250	00	0.00	N	2	530
148	20240419	9390	9530	9720	9100	114358	1071060410	00	0.00	N	5	-380
149	20240418	9770	8700	9900	8700	313216	3002612290	00	0.00	N	2	1060
150	20240417	8710	8710	9000	8610	128919	1124484140	00	0.00	N	5	-90
151	20240416	8800	9030	9230	8750	220161	1956082030	00	0.00	N	5	-470
152	20240415	9270	9240	9480	9010	117530	1080976980	00	0.00	N	5	-130
153	20240412	9400	9500	9650	9320	67520	639426470	00	0.00	N	5	-110
154	20240411	9510	9170	9770	8890	126391	1166707980	00	0.00	N	2	290
155	20240409	9220	9580	9720	9160	119943	1117561190	00	0.00	N	5	-360
156	20240408	9580	9780	9820	9510	65494	628579970	00	0.00	N	5	-240
157	20240405	9820	9600	9840	9520	72681	704456490	00	0.00	N	3	0
158	20240404	9820	10040	10050	9750	105103	1033875350	00	0.00	N	5	-220
159	20240403	10040	9880	10120	9440	216936	2126677160	00	0.00	N	2	210
160	20240402	9830	10700	10700	9780	347674	3475119040	00	0.00	N	5	-800
161	20240401	10630	10310	10690	10280	210497	2215144480	00	0.00	N	2	320
162	20240329	10310	10500	10580	10140	166428	1714436370	00	0.00	N	5	-40
163	20240328	10350	10860	11040	10250	331293	3460774560	00	0.00	N	5	-610
164	20240327	10960	11240	11690	10800	546965	6075780030	00	0.00	N	5	-340
165	20240326	11300	10410	11500	10380	1221600	13462734900	00	0.00	N	2	920
166	20240325	10380	10020	10750	10000	437164	4568115190	00	0.00	N	2	370
167	20240322	10010	10160	10200	9920	156011	1565558630	00	0.00	N	5	-60
168	20240321	10070	10000	10190	9870	271289	2719943410	00	0.00	N	2	170
169	20240320	9900	9960	10290	9770	475766	4764928480	00	0.00	N	2	320
170	20240319	9580	9600	9680	9350	128981	1238535710	00	0.00	N	5	-10
171	20240318	9590	9430	9740	9380	150066	1434896260	00	0.00	N	2	50
172	20240315	9540	9900	10010	9380	266051	2575950270	00	0.00	N	5	-450
173	20240314	9990	10100	10170	9660	221829	2186943930	00	0.00	N	5	-110
174	20240313	10100	10420	10860	9970	384719	3970683800	00	0.00	N	5	-320
175	20240312	10420	10480	10650	10200	283489	2948519160	00	0.00	N	5	-80
176	20240311	10500	10080	10620	9810	592808	6082290390	00	0.00	N	2	200
177	20240308	10300	9140	10300	9020	837434	8270001170	00	0.00	N	2	1300
178	20240307	9000	9650	10090	8900	575547	5387962020	00	0.00	N	5	-630
179	20240306	9630	9920	10650	9490	976492	9893832860	00	0.00	N	5	-220
180	20240305	9850	9670	10060	9420	318385	3135614260	00	0.00	N	2	180
181	20240304	9670	9660	9900	9250	344404	3327244600	00	0.00	N	2	230
182	20240229	9440	9840	10250	9300	546121	5364285180	00	0.00	N	5	-120
183	20240228	9560	9360	9870	9270	374622	3562833350	00	0.00	N	2	250
184	20240227	9310	9510	9640	9250	489402	4616864610	00	0.00	N	5	-330
185	20240226	9640	8690	9700	8690	1189051	11229516400	00	0.00	N	2	1030
186	20240223	8610	8570	9000	8510	201168	1767528190	00	0.00	N	5	-10
187	20240222	8620	8850	8890	8620	95934	836875410	00	0.00	N	5	-230
188	20240221	8850	9060	9060	8820	125872	1120907550	00	0.00	N	5	-260
189	20240220	9110	8430	9270	8410	517459	4658144830	00	0.00	N	2	590
190	20240219	8520	8400	8690	8320	162989	1388679100	00	0.00	N	2	170
191	20240216	8350	8230	8430	8090	99510	820206750	00	0.00	N	2	260
192	20240215	8090	8280	8340	8060	167654	1370920260	00	0.00	N	5	-140
193	20240214	8230	8340	8460	8210	97915	814305260	00	0.00	N	5	-270
194	20240213	8500	8310	8520	8090	144156	1203375470	00	0.00	N	2	90
195	20240208	8410	8230	8540	8090	92433	774188180	00	0.00	N	2	190
196	20240207	8220	8500	8500	8150	100921	835739430	00	0.00	N	5	-10
197	20240206	8230	8050	8880	7960	456984	3852176710	00	0.00	N	2	130
198	20240205	8100	8300	8390	8080	104306	851581900	00	0.00	N	5	-260
199	20240202	8360	8330	8580	8310	61243	515900440	00	0.00	N	2	40
200	20240201	8320	8500	8750	8250	174093	1463597580	00	0.00	N	5	-190
201	20240131	8510	8690	8800	8480	124508	1068855040	00	0.00	N	5	-180
202	20240130	8690	8800	8930	8690	76464	670689360	00	0.00	N	5	-110
203	20240129	8800	9060	9060	8730	95020	838075950	00	0.00	N	5	-150
204	20240126	8950	8760	9020	8710	111456	987983010	00	0.00	N	2	90
205	20240125	8860	9100	9100	8610	267856	2347025870	00	0.00	N	5	-240
206	20240124	9100	9420	9500	9060	135538	1246706470	00	0.00	N	5	-270
207	20240123	9370	9180	10000	9080	464365	4454643810	00	0.00	N	2	270
208	20240122	9100	9130	9310	9010	121836	1114620030	00	0.00	N	5	-80
209	20240119	9180	9280	9480	9090	168390	1551599530	00	0.00	N	5	-60
210	20240118	9240	9310	9550	9080	153174	1410033170	00	0.00	N	5	-70
211	20240117	9310	9700	9750	9200	228302	2137890110	00	0.00	N	5	-270
212	20240116	9580	9500	9730	9300	145396	1382732390	00	0.00	N	5	-10
213	20240115	9590	9630	9930	9360	205273	2001774360	00	0.00	N	5	-50
214	20240112	9640	10000	10080	9520	246907	2384710100	00	0.00	N	5	-350
215	20240111	9990	9970	10180	9920	169450	1698298650	00	0.00	N	5	-110
216	20240110	10100	10650	10690	9730	290752	2954481690	00	0.00	N	5	-530
217	20240109	10630	10600	10880	10510	223779	2403211720	00	0.00	N	2	210
218	20240108	10420	10500	10900	10340	398929	4205656970	00	0.00	N	2	190
219	20240105	10230	11150	11380	9870	905328	9373886230	00	0.00	N	5	-910
220	20240104	11140	11550	11710	11000	399361	4500708860	00	0.00	N	5	-260
221	20240103	11400	10930	11700	10350	572568	6471428030	00	0.00	N	2	430
222	20240102	10970	10670	11140	10550	524817	5698780810	00	0.00	N	2	420
223	20231228	10550	9920	10600	9720	527498	5420977470	00	0.00	N	2	740
224	20231227	9810	9680	10230	9680	708504	7069831490	00	0.00	N	2	370
225	20231226	9440	9900	10490	9370	556147	5397148430	00	0.00	N	5	-50
226	20231222	9490	8450	9800	8430	1281697	11910887280	00	0.00	N	2	1040
227	20231221	8450	8100	8800	8090	411063	3476357020	00	0.00	N	2	290
228	20231220	8160	8180	8250	8080	81326	662876120	00	0.00	N	5	-20
229	20231219	8180	8080	8340	8040	81583	668040630	00	0.00	N	2	20
230	20231218	8160	7880	8230	7870	83846	680446520	00	0.00	N	2	280
231	20231215	7880	7950	8030	7800	65701	518054000	00	0.00	N	5	-10
232	20231214	7890	8030	8120	7830	110169	873806190	00	0.00	N	5	-130
233	20231213	8020	7770	8490	7690	500183	4009794000	00	0.00	N	2	220
234	20231212	7800	7840	7860	7700	69802	541828610	00	0.00	N	5	-50
235	20231211	7850	7950	8040	7820	88742	701738660	00	0.00	N	5	-160
236	20231208	8010	7930	8010	7810	78336	617816390	00	0.00	N	2	80
237	20231207	7930	7890	8130	7880	78162	625304420	00	0.00	N	5	-30
238	20231206	7960	7850	8080	7810	150180	1194256850	00	0.00	N	2	80
239	20231205	7880	8160	8160	7870	98922	785969300	00	0.00	N	5	-220
240	20231204	8100	8150	8210	7850	182257	1458766340	00	0.00	N	5	-50
241	20231201	8150	8260	8370	8120	96015	789767380	00	0.00	N	5	-160
242	20231130	8310	8460	8500	8270	110852	922248780	00	0.00	N	5	-140
243	20231129	8450	8500	8720	8400	146233	1254194800	00	0.00	N	5	-40
244	20231128	8490	8390	8600	8260	175371	1471782300	00	0.00	N	2	60
245	20231127	8430	8880	8950	8420	268422	2296570410	00	0.00	N	5	-450
246	20231124	8880	9100	9240	8820	315989	2815358820	00	0.00	N	5	-300
247	20231123	9180	8620	9560	8600	762879	7017295780	00	0.00	N	2	580
248	20231122	8600	8860	8870	8550	89916	777447190	00	0.00	N	5	-270
249	20231121	8870	8750	8890	8480	113269	986133620	00	0.00	N	2	120
250	20231120	8750	8400	8800	8400	99120	859147270	00	0.00	N	2	290
251	20231117	8460	8740	8740	8450	130352	1108576940	00	0.00	N	5	-340
252	20231116	8800	8880	9060	8730	102867	910437190	00	0.00	N	5	-100
253	20231115	8900	8630	9010	8570	184066	1621523130	00	0.00	N	2	370
254	20231114	8530	8370	8710	8370	97147	831504530	00	0.00	N	2	160
255	20231113	8370	8740	8840	8360	179345	1516744210	00	0.00	N	5	-370
256	20231110	8740	8730	8830	8450	126755	1090442670	00	0.00	N	5	-110
257	20231109	8850	8960	9060	8700	135243	1193436260	00	0.00	N	5	-100
258	20231108	8950	8830	9210	8770	151928	1365473790	00	0.00	N	2	180
259	20231107	8770	9120	9180	8460	381920	3343001740	00	0.00	N	5	-330
260	20231106	9100	9400	9400	9010	277905	2539475540	00	0.00	N	5	-160
261	20231103	9260	9100	9360	8880	189223	1731265910	00	0.00	N	2	190
262	20231102	9070	8750	9270	8700	217024	1961149070	00	0.00	N	2	470
263	20231101	8600	8520	8920	8350	147186	1278300080	00	0.00	N	2	200
264	20231031	8400	8870	8890	8250	290264	2459732630	00	0.00	N	5	-420
265	20231030	8820	8800	8980	8650	203280	1788702750	00	0.00	N	5	-50
266	20231027	8870	9100	9450	8750	321806	2909191520	00	0.00	N	5	-150
267	20231026	9020	9910	10130	8830	645123	5993087290	00	0.00	N	5	-1220
268	20231025	10240	10760	11130	10240	457128	4867140440	00	0.00	N	5	-450
269	20231024	10690	10950	11200	10380	217764	2322367090	00	0.00	N	5	-260
270	20231023	10950	10220	11220	10200	218676	2364131400	00	0.00	N	2	670
271	20231020	10280	10650	10830	10280	264287	2764038660	00	0.00	N	5	-570
272	20231019	10850	10850	11150	10670	188420	2051565910	00	0.00	N	5	-200
273	20231018	11050	11580	11600	10820	512245	5661888830	00	0.00	N	5	-650
274	20231017	11700	11500	12150	10730	916449	10594947920	00	0.00	N	2	420
275	20231016	11280	12100	12540	11120	758023	8791928190	00	0.00	N	5	-910
276	20231013	12190	12700	12700	12020	566703	6937338150	00	0.00	N	5	-640
277	20231012	12830	14250	14260	12660	1726958	23195229050	00	0.00	N	5	-70
278	20231011	12900	15020	15340	12810	1770696	24449158500	00	0.00	N	5	-1890
279	20231010	14790	14310	15530	14020	1649345	24821030830	00	0.00	N	2	480
280	20231006	14310	13080	14480	12880	1089145	15250740870	00	0.00	N	2	1010
281	20231005	13300	13160	14680	13130	2442928	34162255130	00	0.00	N	2	300
282	20231004	13000	13120	13550	12330	906812	11823553470	00	0.00	N	2	190
283	20230927	12810	11600	12950	11490	523004	6491691440	00	0.00	N	2	1080
284	20230926	11730	12180	12350	11670	236759	2843249860	00	0.00	N	5	-290
285	20230925	12020	12300	12580	11950	231422	2831261480	00	0.00	N	5	-250
286	20230922	12270	12570	12780	12150	375001	4685269780	00	0.00	N	5	-840
287	20230921	13110	12140	13110	11860	1162788	14875433200	00	0.00	N	2	960
288	20230920	12150	12410	12720	11860	505734	6235890970	00	0.00	N	5	-200
289	20230919	12350	12550	12800	12200	417725	5233707060	00	0.00	N	2	210
290	20230918	12140	11710	12350	11660	341831	4140954040	00	0.00	N	2	450
291	20230915	11690	11800	11810	11380	151301	1744112330	00	0.00	N	2	50
292	20230914	11640	11690	11860	11580	107174	1251543020	00	0.00	N	5	-40
293	20230913	11680	12120	12150	11530	270132	3193385250	00	0.00	N	5	-530
294	20230912	12210	11910	12570	11650	456202	5555886430	00	0.00	N	2	220
295	20230911	11990	12150	12440	11760	463939	5598936920	00	0.00	N	5	-220
296	20230908	12210	12440	13020	12190	482838	6054822960	00	0.00	N	5	-150
297	20230907	12360	13590	14380	12310	2819915	37090944510	00	0.00	N	2	690
298	20230906	11670	11480	11850	11320	190179	2295493640	00	0.00	N	2	190
299	20230905	11480	11660	11660	11130	113337	1289401300	00	0.00	N	2	40
300	20230904	11440	11640	11640	11100	225697	2560530130	00	0.00	N	5	-210
301	20230901	11650	12760	12780	11390	474844	5628960810	00	0.00	N	5	-1060
302	20230831	12710	12510	12810	12100	265549	3340292870	00	0.00	N	2	350
303	20230830	12360	11830	12560	11700	279162	3420851290	00	0.00	N	2	540
304	20230829	11820	11650	12160	11360	218316	2557806950	00	0.00	N	2	80
305	20230828	11740	13200	13500	11200	813657	9689727480	00	0.00	N	5	-1410
306	20230825	13150	13370	13640	12840	335199	4427842850	00	0.00	N	5	-470
307	20230824	13620	12250	13680	12250	570750	7593105530	00	0.00	N	2	1380
308	20230823	12240	12640	12900	12210	214175	2675389640	00	0.00	N	5	-400
309	20230822	12640	12500	12820	12350	193772	2449424030	00	0.00	N	2	330
310	20230821	12310	12770	12950	12310	332375	4159599100	00	0.00	N	5	-530
311	20230818	12840	13010	13240	12550	376146	4834469130	00	0.00	N	5	-540
312	20230817	13380	13980	14050	12990	528154	7049282110	00	0.00	N	5	-770
313	20230816	14150	14550	14620	13550	496486	6997225140	00	0.00	N	5	-400
314	20230814	14550	14150	14970	13760	647629	9351184790	00	0.00	N	2	650
315	20230811	13900	13380	14200	12900	491721	6765344780	00	0.00	N	2	680
316	20230810	13220	13600	14050	12900	642037	8604774910	00	0.00	N	5	-220
317	20230809	13440	12450	13480	12300	707720	9188728550	00	0.00	N	2	1040
318	20230808	12400	11850	12800	11500	775364	9630897710	00	0.00	N	2	410
319	20230807	11990	11810	12320	11320	445122	5216254530	00	0.00	N	2	190
320	20230804	11800	11880	12470	11580	561299	6725466930	00	0.00	N	5	-200
321	20230803	12000	10210	12090	10210	1500047	17259665050	00	0.00	N	2	1700
322	20230802	10300	10790	10840	10270	464391	4860395860	00	0.00	N	5	-550
323	20230801	10850	10020	11480	9920	1538113	16923380030	00	0.00	N	2	950
324	20230731	9900	9460	9980	9250	405615	3957381920	00	0.00	N	2	540
325	20230728	9360	8700	9390	8680	306790	2820016260	00	0.00	N	2	630
326	20230727	8730	8630	9040	8500	173917	1528406090	00	0.00	N	2	70
327	20230726	8660	9020	9120	8360	378320	3270736470	00	0.00	N	5	-200
328	20230725	8860	9790	10000	8860	513591	4786177980	00	0.00	N	5	-780
329	20230724	9640	9910	10250	9450	970647	9517760850	00	0.00	N	2	140
330	20230721	9500	9620	9800	9250	492985	4709401160	00	0.00	N	5	-230
331	20230720	9730	8150	9900	8150	2109896	19638326250	00	0.00	N	2	1590
332	20230719	8140	8030	8400	7980	317378	2591840700	00	0.00	N	2	190
333	20230718	7950	7700	8030	7700	99285	782257290	00	0.00	N	2	190
334	20230717	7760	7770	7850	7610	38909	301563800	00	0.00	N	5	-100
335	20230714	7860	7910	7960	7830	41971	329676730	00	0.00	N	5	-50
336	20230713	7910	8000	8130	7910	57953	465060360	00	0.00	N	5	-70
337	20230712	7980	8100	8100	7870	35925	284323780	00	0.00	N	5	-10
338	20230711	7990	7980	8070	7800	92162	732848750	00	0.00	N	2	50
339	20230710	7940	8100	8340	7780	250107	2012499240	00	0.00	N	5	-170
340	20230707	8110	8100	8340	7990	111086	906352280	00	0.00	N	2	10
341	20230706	8100	8050	8580	7920	253298	2091090950	00	0.00	N	2	20
342	20230705	8080	8000	8190	7870	72725	581492000	00	0.00	N	2	220
343	20230704	7860	8080	8080	7800	125695	991554370	00	0.00	N	5	-250
344	20230703	8110	8220	8350	8060	121235	988903900	00	0.00	N	5	-150
345	20230630	8260	8310	8320	8110	93457	767664330	00	0.00	N	5	-30
346	20230629	8290	7640	8360	7640	336304	2748138670	00	0.00	N	2	560
347	20230628	7730	7730	7920	7620	99426	772833720	00	0.00	N	2	70
348	20230627	7660	7400	7680	7190	85647	639537420	00	0.00	N	2	360
349	20230626	7300	7350	7420	7140	54990	399312770	00	0.00	N	5	-60
350	20230623	7360	7510	7510	7300	53836	396554280	00	0.00	N	5	-50
351	20230622	7410	7290	7780	7240	268532	2033159810	00	0.00	N	2	220
352	20230621	7190	7360	7360	7110	29775	214056840	00	0.00	N	5	-80
353	20230620	7270	7230	7280	7120	28665	206997080	00	0.00	N	2	20
354	20230619	7250	7460	7460	7100	111517	799765350	00	0.00	N	5	-160
355	20230616	7410	7320	7470	7320	46688	345123570	00	0.00	N	2	90
356	20230615	7320	7430	7490	7150	100032	729224640	00	0.00	N	5	-180
357	20230614	7500	7650	7700	7400	73866	554118890	00	0.00	N	5	-150
358	20230613	7650	7540	7770	7460	64309	491344840	00	0.00	N	2	220
359	20230612	7430	7470	7550	7380	35158	261202000	00	0.00	N	5	-30
360	20230609	7460	7500	7550	7390	38400	285371600	00	0.00	N	5	-10
361	20230608	7470	7500	7640	7320	80097	595446040	00	0.00	N	5	-50
362	20230607	7520	7650	7730	7500	61362	464259450	00	0.00	N	5	-130
363	20230605	7650	7640	7670	7560	30506	231890740	00	0.00	N	5	-30
364	20230602	7680	7680	7770	7580	45428	347160540	00	0.00	N	3	0
365	20230601	7680	7630	7780	7580	33240	254019250	00	0.00	N	2	50
366	20230531	7630	7640	7780	7530	54946	417718310	00	0.00	N	5	-10
367	20230530	7640	7620	7750	7580	50808	386970180	00	0.00	N	3	0
368	20230526	7640	7800	7800	7590	46264	353983360	00	0.00	N	5	-80
369	20230525	7720	7800	7800	7680	42159	325638960	00	0.00	N	3	0
370	20230524	7720	7860	7920	7720	96960	754240680	00	0.00	N	5	-140
371	20230523	7860	7840	7900	7790	35723	279442760	00	0.00	N	3	0
372	20230522	7860	7800	7930	7710	26562	208633240	00	0.00	N	2	40
373	20230519	7820	7780	7900	7770	46415	362283620	00	0.00	N	2	10
374	20230518	7810	7790	7810	7280	82427	634655470	00	0.00	N	2	20
375	20230517	7790	7800	7850	7700	41593	322561200	00	0.00	N	5	-10
376	20230516	7800	7800	7890	7580	45563	352864380	00	0.00	N	5	-10
377	20230515	7810	7740	7810	7700	47212	364708930	00	0.00	N	5	-10
378	20230512	7820	7880	7880	7700	78143	606038820	00	0.00	N	5	-10
379	20230511	7830	7840	7920	7800	31772	249819280	00	0.00	N	5	-10
380	20230510	7840	7920	7960	7800	74546	586663150	00	0.00	N	5	-160
381	20230509	8000	8200	8200	7900	94191	753318580	00	0.00	N	5	-210
382	20230508	8210	8560	8560	8140	227217	1882129490	00	0.00	N	5	-340
383	20230504	8550	7970	8700	7970	811915	6809299430	00	0.00	N	2	580
384	20230503	7970	8000	8000	7760	61702	484838370	00	0.00	N	5	-70
385	20230502	8040	7830	8110	7660	190401	1512657720	00	0.00	N	2	270
386	20230428	7770	7530	8050	7490	218203	1699613990	00	0.00	N	2	290
387	20230427	7480	7430	8070	7320	209758	1588287280	00	0.00	N	2	210
388	20230426	7270	7360	7450	7200	44546	324537830	00	0.00	N	5	-90
389	20230425	7360	7450	7580	7260	53341	392195260	00	0.00	N	5	-90
390	20230424	7450	7590	7780	7350	39997	305049940	00	0.00	N	5	-200
391	20230421	7650	7530	7700	7250	173000	1292016370	00	0.00	N	2	50
392	20230420	7600	7720	7840	7400	108378	821792650	00	0.00	N	5	-200
393	20230419	7800	7830	8140	7730	126022	995089980	00	0.00	N	2	70
394	20230418	7730	7850	7910	7690	97929	758868600	00	0.00	N	5	-180
395	20230417	7910	8030	8150	7740	138959	1097727610	00	0.00	N	5	-210
396	20230414	8120	7900	8510	7900	248421	2044059980	00	0.00	N	2	220
397	20230413	7900	8080	8160	7820	136587	1084083170	00	0.00	N	5	-330
398	20230412	8230	8110	8300	7980	124024	1009885670	00	0.00	N	2	60
399	20230411	8170	8110	8180	7800	154674	1241592620	00	0.00	N	2	30
400	20230410	8140	8370	8370	7840	281026	2270421920	00	0.00	N	5	-300
401	20230407	8440	8200	8510	7790	452100	3724863940	00	0.00	N	2	150
402	20230406	8290	7790	8640	7760	1647959	13577070640	00	0.00	N	2	780
403	20230405	7510	7000	7520	6810	339018	2485506890	00	0.00	N	2	610
404	20230404	6900	6660	7010	6630	149246	1025211700	00	0.00	N	2	250
405	20230403	6650	6960	6960	6600	173833	1162979280	00	0.00	N	5	-310
406	20230331	6960	6900	6980	6820	59519	411376180	00	0.00	N	3	0
407	20230330	6960	6980	7050	6700	169066	1159127760	00	0.00	N	5	-90
408	20230329	7050	7100	7220	6950	63303	444615480	00	0.00	N	5	-100
409	20230328	7150	7130	7280	7010	51244	362388070	00	0.00	N	5	-50
410	20230327	7200	7000	7230	6810	105439	747538560	00	0.00	N	2	210
411	20230324	6990	6860	7060	6790	119884	829827060	00	0.00	N	2	110
412	20230323	6880	6960	6990	6420	132770	900487720	00	0.00	N	5	-130
413	20230322	7010	7050	7100	6910	52954	370034300	00	0.00	N	5	-30
414	20230321	7040	7160	7290	7020	111930	798608030	00	0.00	N	5	-110
415	20230320	7150	7080	7330	7080	94430	684404530	00	0.00	N	2	90
416	20230317	7060	6770	7100	6600	158590	1099740140	00	0.00	N	2	410
417	20230316	6650	7150	7370	6540	403021	2788443380	00	0.00	N	5	-380
418	20230315	7030	6370	7150	6370	299880	2060497100	00	0.00	N	2	640
419	20230314	6390	6700	6700	6220	251268	1591703820	00	0.00	N	5	-260
420	20230313	6650	6840	6840	6450	157855	1036040980	00	0.00	N	5	-190
421	20230310	6840	6950	7190	6710	128075	876669230	00	0.00	N	5	-230
422	20230309	7070	7240	7670	6700	474581	3416639640	00	0.00	N	5	-170
423	20230308	7240	7030	7270	6850	150590	1061703260	00	0.00	N	2	220
424	20230307	7020	7290	7290	6880	236996	1662786610	00	0.00	N	5	-270
425	20230306	7290	7360	7360	7100	117708	850673960	00	0.00	N	5	-70
426	20230303	7360	7380	7550	7160	167101	1215633820	00	0.00	N	5	-90
427	20230302	7450	7250	7620	7200	152433	1130148120	00	0.00	N	2	200
428	20230228	7250	6900	7550	6880	814482	5912253600	00	0.00	N	2	490
429	20230227	6760	8110	8160	6120	1165225	8307164310	00	0.00	N	5	-1650
430	20230224	8410	8700	8820	8300	158836	1343981460	00	0.00	N	5	-270
431	20230223	8680	8770	8880	8680	58753	513022810	00	0.00	N	5	-80
432	20230222	8760	8830	8980	8760	55053	487580960	00	0.00	N	5	-250
433	20230221	9010	9130	9190	8930	59562	534830510	00	0.00	N	5	-110
434	20230220	9120	9000	9160	8500	134797	1211298530	00	0.00	N	2	250
435	20230217	8870	8970	9040	8790	28797	255820200	00	0.00	N	5	-100
436	20230216	8970	9050	9130	8830	41769	376748030	00	0.00	N	2	60
437	20230215	8910	9250	9250	8850	148286	1335463790	00	0.00	N	5	-300
438	20230214	9210	9350	9350	9200	64120	592513730	00	0.00	N	5	-60
439	20230213	9270	9250	9390	9210	35904	332956860	00	0.00	N	2	20
440	20230210	9250	9350	9360	9200	61167	567303160	00	0.00	N	5	-110
441	20230209	9360	9470	9530	9350	94433	890194260	00	0.00	N	5	-150
442	20230208	9510	9570	9610	9490	55460	529093620	00	0.00	N	5	-80
443	20230207	9590	9650	9690	9430	87803	839842490	00	0.00	N	5	-60
444	20230206	9650	9680	9730	9630	46443	449211120	00	0.00	N	5	-80
445	20230203	9730	9790	9890	9690	80072	782441490	00	0.00	N	5	-130
446	20230202	9860	9760	9880	9730	57889	567287890	00	0.00	N	2	110
447	20230201	9750	9790	9890	9650	90447	881144690	00	0.00	N	5	-50
448	20230131	9800	9810	9880	9680	90385	884622900	00	0.00	N	5	-40
449	20230130	9840	9590	9920	9490	380644	3719295450	00	0.00	N	2	300
450	20230127	9540	9490	9710	9350	90507	861588540	00	0.00	N	2	110
451	20230126	9430	9360	9510	9290	85365	803006510	00	0.00	N	2	40
452	20230125	9390	9340	9430	9260	50348	469879670	00	0.00	N	2	60
453	20230120	9330	9210	9340	9180	41124	380277030	00	0.00	N	2	110
454	20230119	9220	9180	9980	9180	446973	4258503750	00	0.00	N	5	-20
455	20230118	9240	9220	9470	9190	74502	690592410	00	0.00	N	5	-40
456	20230117	9280	9340	9480	9220	99820	928878480	00	0.00	N	5	-30
457	20230116	9310	9300	9440	9230	60272	560809270	00	0.00	N	5	-80
458	20230113	9390	9480	9480	9290	67898	635327280	00	0.00	N	5	-80
459	20230112	9470	9500	9500	9380	51799	488118560	00	0.00	N	5	-20
460	20230111	9490	9510	9510	9360	46823	441680100	00	0.00	N	2	50
461	20230110	9440	9690	9690	9380	144460	1365225370	00	0.00	N	5	-230
462	20230109	9670	10050	10100	9600	414977	4095412420	00	0.00	N	3	0
463	20230106	9670	9370	9850	9330	136197	1313069140	00	0.00	N	2	260
464	20230105	9410	9490	9500	9360	30439	285801150	00	0.00	N	2	10
465	20230104	9400	9370	9460	9310	68115	638200360	00	0.00	N	5	-50
466	20230103	9450	9720	9840	9350	99698	944856220	00	0.00	N	5	-320
467	20230102	9770	9710	9930	9600	102902	1003005250	00	0.00	N	2	160
468	20221229	9610	9710	9840	9510	103269	992501970	00	0.00	N	5	-100
469	20221228	9710	9510	9980	9400	162542	1581264810	00	0.00	N	2	170
470	20221227	9540	9400	10600	9250	648919	6330717980	00	0.00	N	2	310
471	20221226	9230	9400	9400	9120	142363	1314577510	00	0.00	N	5	-170
472	20221223	9400	9800	9800	9290	164703	1555644610	00	0.00	N	5	-450
473	20221222	9850	10000	10150	9750	114458	1129423770	00	0.00	N	5	-110
474	20221221	9960	9580	10150	9500	409974	4068154680	00	0.00	N	2	590
475	20221220	9370	9590	9680	9180	224081	2096076710	00	0.00	N	5	-220
476	20221219	9590	9870	9870	9570	86254	832832800	00	0.00	N	5	-200
477	20221216	9790	9850	9960	9760	93531	919861820	00	0.00	N	5	-140
478	20221215	9930	10150	10150	9880	75695	752421740	00	0.00	N	5	-120
479	20221214	10050	9830	10100	9830	62854	629386270	00	0.00	N	2	220
480	20221213	9830	10000	10000	9790	103477	1020119870	00	0.00	N	5	-100
481	20221212	9930	10050	10200	9910	122692	1227331270	00	0.00	N	5	-70
482	20221209	10000	10000	10100	9900	110166	1098885930	00	0.00	N	2	100
483	20221208	9900	9980	10000	9720	117741	1159365260	00	0.00	N	5	-100
484	20221207	10000	10300	10300	9870	123996	1246178160	00	0.00	N	5	-200
485	20221206	10200	10050	10500	10000	130630	1345001150	00	0.00	N	2	50
486	20221205	10150	10150	10350	9990	62186	628510600	00	0.00	N	2	50
487	20221202	10100	10300	10550	10000	139257	1424055150	00	0.00	N	5	-300
488	20221201	10400	10400	10650	10200	84605	876826650	00	0.00	N	2	150
489	20221130	10250	10350	10400	10100	91768	940408650	00	0.00	N	2	50
490	20221129	10200	10000	10400	10000	59593	606493950	00	0.00	N	2	100
491	20221128	10100	10100	10750	10050	179994	1870800050	00	0.00	N	5	-100
492	20221125	10200	10400	10400	10100	49614	506685550	00	0.00	N	5	-150
493	20221124	10350	9900	10350	9820	102709	1036633330	00	0.00	N	2	480
494	20221123	9870	9920	10050	9800	51731	512447760	00	0.00	N	2	40
495	20221122	9830	10100	10250	9810	174142	1729877920	00	0.00	N	5	-270
496	20221121	10100	10400	10550	10000	85666	871421500	00	0.00	N	5	-300
497	20221118	10400	10400	10800	10050	177092	1841807350	00	0.00	N	2	150
498	20221117	10250	9930	10400	9930	120686	1232565090	00	0.00	N	2	320
499	20221116	9930	9700	10350	9600	265214	2632830680	00	0.00	N	2	420
500	20221115	9510	9290	9690	9230	101718	965780230	00	0.00	N	2	230
501	20221114	9280	8930	9490	8860	187592	1726310180	00	0.00	N	2	350
502	20221111	8930	8800	8950	8660	168758	1488583020	00	0.00	N	2	230
503	20221110	8700	8670	8800	8670	45738	399170380	00	0.00	N	5	-30
504	20221109	8730	8790	8800	8570	188195	1634234890	00	0.00	N	5	-60
505	20221108	8790	8990	8990	8790	83314	738515190	00	0.00	N	5	-160
506	20221107	8950	9140	9150	8920	67802	610343050	00	0.00	N	5	-200
507	20221104	9150	8870	9430	8730	169184	1547146200	00	0.00	N	2	280
508	20221103	8870	8710	8950	8650	81020	716274750	00	0.00	N	2	70
509	20221102	8800	8800	8930	8630	92966	816096830	00	0.00	N	3	0
510	20221101	8800	8750	9080	8640	494016	4369597440	00	0.00	N	5	-800
511	20221031	9600	9790	9820	9590	38265	368915000	00	0.00	N	5	-190
512	20221028	9790	10000	10550	9710	98023	992502300	00	0.00	N	5	-260
513	20221027	10050	9370	10200	9350	129679	1273091930	00	0.00	N	2	690
514	20221026	9360	9490	9600	9300	72506	682650090	00	0.00	N	5	-140
515	20221025	9500	9530	9600	9290	100505	946937440	00	0.00	N	3	0
516	20221024	9500	10200	10400	9280	222896	2155986360	01	-23.08	N	5	-500
517	20221021	10000	10230	10230	9692	120955	1201921800	00	0.00	N	5	-38
518	20221020	10038	10000	10307	9653	109522	1086311050	00	0.00	N	2	38
519	20221019	10000	9769	10730	9692	236336	2368025050	00	0.00	N	2	423
520	20221018	9576	9076	9846	9000	226803	2163942350	00	0.00	N	2	615
521	20221017	8961	8230	8961	8076	170978	1466760500	00	0.00	N	2	730
522	20221014	8230	8000	8538	7846	151002	1242218200	00	0.00	N	2	461
523	20221013	7769	8153	8153	7769	144227	1135345500	00	0.00	N	5	-500
524	20221012	8269	8076	8500	7923	175047	1432466350	00	0.00	N	2	192
525	20221011	8076	8423	8423	7923	175307	1434125100	00	0.00	N	5	-500
526	20221007	8576	9230	9230	8576	168366	1480607150	00	0.00	N	5	-538
527	20221006	9115	8615	9307	8500	191714	1730666700	00	0.00	N	2	576
528	20221005	8538	8846	8884	8307	187899	1600961750	00	0.00	N	5	-192
529	20221004	8730	9153	9384	8538	373483	3299557100	00	0.00	N	5	-538
530	20220930	9269	8730	10000	8730	486705	4597530250	00	0.00	N	2	307
531	20220929	8961	9500	9923	8807	594086	5538619750	00	0.00	N	2	307
532	20220928	8653	8500	9000	8230	165469	1424218600	00	0.00	N	2	115
533	20220927	8538	8384	8653	8230	143116	1197247750	00	0.00	N	5	-76
534	20220926	8615	9192	9384	8269	312625	2690522000	00	0.00	N	5	-846
535	20220923	9461	10307	10307	9461	209010	2051633400	00	0.00	N	5	-923
536	20220922	10384	10384	10961	10115	349638	3672853900	00	0.00	N	2	346
537	20220921	10038	10076	10384	9769	138175	1387863600	00	0.00	N	5	-38
538	20220920	10076	9961	10307	9923	46495	467548500	00	0.00	N	3	0
539	20220919	10076	10461	10461	9769	129836	1295418150	00	0.00	N	5	-307
540	20220916	10384	10615	10692	10038	131103	1350144550	00	0.00	N	5	-307
541	20220915	10692	10961	10961	10653	87105	935235050	00	0.00	N	5	-269
542	20220914	10961	10961	11076	10846	40286	440291500	00	0.00	N	5	-269
543	20220913	11230	11423	11423	11076	37196	415729650	00	0.00	N	5	-38
544	20220908	11269	11115	11269	10923	45532	502818750	00	0.00	N	2	192
545	20220907	11076	11423	11461	11000	51044	568972050	00	0.00	N	5	-423
546	20220906	11500	11538	11576	11269	52210	596649750	00	0.00	N	5	-38
547	20220905	11538	12000	12192	11269	167842	1943898350	00	0.00	N	5	-500
548	20220902	12038	12000	12346	11730	163783	1987298050	01	-4.63	N	2	153
549	20220901	11884	11811	12178	11701	260559	3124525550	00	0.00	N	2	110
550	20220831	11774	11591	11847	11407	128519	1498926700	00	0.00	N	2	330
551	20220830	11444	11444	11554	11297	91071	1039761850	00	0.00	N	2	36
552	20220829	11407	11444	11664	11224	110712	1264592400	00	0.00	N	5	-330
553	20220826	11737	11921	11921	11627	58201	684805850	00	0.00	N	5	-73
554	20220825	11811	11701	11811	11481	38764	450764200	00	0.00	N	2	256
555	20220824	11554	11591	11664	11407	45312	520850250	00	0.00	N	2	73
556	20220823	11481	11444	11591	11334	59202	677357800	00	0.00	N	2	36
557	20220822	11444	11591	11664	11444	93446	1078074950	00	0.00	N	5	-330
558	20220819	11774	11921	11957	11627	83082	975735100	00	0.00	N	5	-110
559	20220818	11884	11811	11994	11737	47242	560239400	00	0.00	N	5	-36
560	20220817	11921	11664	11994	11591	118931	1401263550	00	0.00	N	2	256
561	20220816	11664	11921	11921	11591	84651	990893650	00	0.00	N	5	-110
562	20220812	11774	11957	11957	11701	66897	786755850	00	0.00	N	5	-73
563	20220811	11847	11957	11994	11774	49399	585464600	00	0.00	N	3	0
564	20220810	11847	11957	12214	11737	158983	1905862700	00	0.00	N	5	-36
565	20220809	11884	12398	12398	11847	130881	1575272400	00	0.00	N	5	-513
566	20220808	12398	12581	12618	12214	100455	1242519650	00	0.00	N	5	-36
567	20220805	12434	11664	12471	11664	249268	3047008300	00	0.00	N	2	770
568	20220804	11664	11554	11847	11407	86546	1008586950	00	0.00	N	2	256
569	20220803	11407	11627	11627	11297	136181	1550660550	00	0.00	N	5	-220
570	20220802	11627	11664	11664	11444	50174	578958200	00	0.00	N	3	0
571	20220801	11627	11921	11957	11517	72841	851295500	00	0.00	N	5	-256
572	20220729	11884	12031	12031	11701	73824	874622700	00	0.00	N	5	-110
573	20220728	11994	11774	11994	11701	58405	694486000	00	0.00	N	2	146
574	20220727	11847	11334	12141	11334	157114	1828745150	00	0.00	N	2	366
575	20220726	11481	11737	11774	11297	310529	3567270550	00	0.00	N	5	-330
576	20220725	11811	11994	12068	11627	153590	1816154800	00	0.00	N	5	-366
577	20220722	12178	12251	12324	12068	69232	841135350	00	0.00	N	5	-73
578	20220721	12251	12361	12361	12031	81050	988240150	00	0.00	N	2	36
579	20220720	12214	11994	12361	11921	173173	2096594250	00	0.00	N	5	-36
580	20220719	12251	12178	12361	11957	117321	1409799800	00	0.00	N	2	73
581	20220718	12178	12398	12398	12104	76873	940366600	00	0.00	N	5	-146
582	20220715	12324	12178	12691	11921	139961	1726414900	00	0.00	N	2	146
583	20220714	12178	12398	12398	11957	85094	1033233950	00	0.00	N	5	-256
584	20220713	12434	12141	12471	11884	137277	1673315600	00	0.00	N	2	110
585	20220712	12324	12031	12434	11664	180076	2165510800	00	0.00	N	2	146
586	20220711	12178	12324	12581	12104	129144	1587299550	00	0.00	N	5	-256
587	20220708	12434	12874	12985	12288	245172	3073277850	00	0.00	N	5	-440
588	20220707	12874	13351	13498	12618	292041	3757683650	00	0.00	N	5	-476
589	20220706	13351	13095	13645	12911	316857	4225068050	00	0.00	N	2	293
590	20220705	13058	12691	13095	11994	720443	9109080000	00	0.00	N	5	-880
591	20220704	13938	13718	14415	13461	614514	8608821850	00	0.00	N	2	513
592	20220701	13425	13241	13755	13205	327828	4406631200	00	0.00	N	2	330
593	20220630	13095	13095	13645	12948	318533	4240664250	00	0.00	N	5	-73
594	20220629	13168	12581	13241	12434	260726	3393917700	00	0.00	N	2	476
595	20220628	12691	12544	12911	12398	180134	2288473750	00	0.00	N	2	73
596	20220627	12618	11921	13058	11884	305971	3863928450	00	0.00	N	2	880
597	20220624	11737	11444	11847	11224	102550	1178001250	00	0.00	N	2	623
598	20220623	11114	11664	12324	11040	218549	2533691450	00	0.00	N	5	-550
599	20220622	11664	12031	12068	11664	63643	750732650	00	0.00	N	5	-330
600	20220621	11994	11957	12104	11664	55815	664065350	00	0.00	N	2	220
601	20220620	11774	12178	12398	11664	81400	966517350	00	0.00	N	5	-476
602	20220617	12251	11627	12324	11517	80944	958854700	00	0.00	N	2	330
603	20220616	11921	12068	12581	11921	125718	1540012250	00	0.00	N	3	0
604	20220615	11921	12654	12691	11921	132976	1626939950	00	0.00	N	5	-440
605	20220614	12361	11884	13058	11591	275411	3400655550	00	0.00	N	2	293
606	20220613	12068	12324	12434	11957	124695	1519302550	00	0.00	N	5	-513
607	20220610	12581	12471	12618	12434	48313	604465300	00	0.00	N	5	-73
608	20220609	12654	12838	12874	12581	55218	699430100	00	0.00	N	5	-183
609	20220608	12838	12728	13021	12691	58181	746951350	00	0.00	N	2	110
610	20220607	12728	13205	13205	12691	94200	1210226150	00	0.00	N	5	-403
611	20220603	13131	13278	13278	13021	55898	732262400	00	0.00	N	5	-110
612	20220602	13241	13388	13498	13095	88908	1177448000	00	0.00	N	5	-110
613	20220531	13351	12985	13461	12874	258863	3429104350	00	0.00	N	2	440
614	20220530	12911	12948	13058	12691	106618	1377318450	00	0.00	N	2	73
615	20220527	12838	12691	13205	12618	380478	4940558350	00	0.00	N	2	293
616	20220526	12544	12471	12764	12361	78459	981738700	00	0.00	N	2	110
617	20220525	12434	12544	12618	12288	54468	677757200	00	0.00	N	5	-110
618	20220524	12544	12691	12801	12361	58306	730668650	00	0.00	N	5	-220
619	20220523	12764	12691	13058	12654	43049	552866200	00	0.00	N	2	73
620	20220520	12691	12508	12801	12251	80980	1019934350	00	0.00	N	2	146
621	20220519	12544	12104	12764	12104	75918	939558700	00	0.00	N	2	110
622	20220518	12434	12434	12544	12178	143730	1781453400	00	0.00	N	3	0
623	20220517	12434	12471	12654	12288	58857	734026850	00	0.00	N	5	-36
624	20220516	12471	11921	12728	11921	167408	2082793050	00	0.00	N	2	550