KissMeData/317330/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241126	32600	34000	34050	31800	170568	5553564850	00	0.00	N	5	-1000
3	20241125	33600	34000	34300	33200	165435	5576147650	00	0.00	N	2	1350
4	20241122	32250	31500	32250	31200	180620	5741104300	00	0.00	N	2	1500
5	20241121	30750	30800	31450	30450	106047	3283853600	00	0.00	N	5	-50
6	20241120	30800	29900	31550	29800	117665	3614399700	00	0.00	N	2	950
7	20241119	29850	30350	30600	29400	143300	4284185550	00	0.00	N	5	-600
8	20241118	30450	29650	31350	29250	199509	6062045650	00	0.00	N	2	500
9	20241115	29950	28950	31000	26600	707257	20509663450	00	0.00	N	5	-1450
10	20241114	31400	33650	34350	31350	310304	10228798200	00	0.00	N	5	-1850
11	20241113	33250	35750	37400	33250	337013	11826429900	00	0.00	N	5	-3100
12	20241112	36350	37150	37950	35950	183325	6743900050	00	0.00	N	5	-1050
13	20241111	37400	39800	40350	36100	315847	11730197750	00	0.00	N	5	-2200
14	20241108	39600	39000	40600	39000	176366	7031016250	00	0.00	N	2	1400
15	20241107	38200	39050	39050	37100	211066	8019506300	00	0.00	N	5	-850
16	20241106	39050	40300	41500	36900	404439	15536455650	00	0.00	N	5	-1050
17	20241105	40100	41200	41200	39250	119699	4809639400	00	0.00	N	5	-600
18	20241104	40700	40150	40700	39150	158456	6370052250	00	0.00	N	2	400
19	20241101	40300	38850	40800	38150	433951	17252558150	00	0.00	N	2	2500
20	20241031	37800	37400	39150	36650	287017	10798533850	00	0.00	N	2	1950
21	20241030	35850	35900	37400	35850	163619	5973122550	00	0.00	N	3	0
22	20241029	35850	36550	36850	34750	208374	7394293200	00	0.00	N	5	-1100
23	20241028	36950	35250	37200	35000	165120	5998372850	00	0.00	N	2	1400
24	20241025	35550	36600	37100	35550	159208	5726428500	00	0.00	N	5	-750
25	20241024	36300	38100	38250	36300	252322	9298489450	00	0.00	N	5	-1800
26	20241023	38100	37750	38300	36550	201729	7590764850	00	0.00	N	2	400
27	20241022	37700	39150	39350	37400	196580	7445124350	00	0.00	N	5	-1350
28	20241021	39050	39200	39850	38700	181770	7124510450	00	0.00	N	5	-150
29	20241018	39200	40000	40600	39100	197170	7791214700	00	0.00	N	5	-1250
30	20241017	40450	41200	41900	40450	111265	4555478300	00	0.00	N	5	-750
31	20241016	41200	42100	42350	40900	131476	5464018000	00	0.00	N	5	-850
32	20241015	42050	42700	43300	40000	427826	17676343550	00	0.00	N	5	-1000
33	20241014	43050	43800	44500	42750	306524	13289915850	00	0.00	N	5	-2100
34	20241011	45150	47000	47450	44250	349727	16054132550	00	0.00	N	5	-2000
35	20241010	47150	46750	47950	46200	270283	12729316550	00	0.00	N	2	400
36	20241008	46750	43200	48650	43100	613280	28510858200	00	0.00	N	2	2450
37	20241007	44300	43500	44800	40800	237692	10418232750	00	0.00	N	2	800
38	20241004	43500	45150	45150	43500	171706	7561483300	00	0.00	N	5	-1450
39	20241002	44950	44400	45750	43550	181976	8141316550	00	0.00	N	5	-50
40	20240930	45000	44500	46400	43150	293408	13132920750	00	0.00	N	2	500
41	20240927	44500	45150	45650	44000	141880	6324247500	00	0.00	N	5	-600
42	20240926	45100	43800	45250	43350	187665	8351336150	00	0.00	N	2	2000
43	20240925	43100	45000	45100	42600	144912	6351113050	00	0.00	N	5	-1350
44	20240924	44450	43400	45550	43200	154610	6887297750	00	0.00	N	2	1050
45	20240923	43400	42350	44400	41500	142721	6113428100	00	0.00	N	2	900
46	20240920	42500	40700	43550	40400	291193	12308705800	00	0.00	N	2	2000
47	20240919	40500	40800	41000	39200	121906	4883576500	00	0.00	N	5	-200
48	20240913	40700	41350	41350	40100	77447	3142302150	00	0.00	N	2	50
49	20240912	40650	39950	41700	39800	130990	5338461250	00	0.00	N	2	1450
50	20240911	39200	38050	39650	37700	109223	4257217150	00	0.00	N	2	1000
51	20240910	38200	38800	39950	37850	89570	3481296000	00	0.00	N	5	-150
52	20240909	38350	37950	39850	37050	175671	6757784050	00	0.00	N	5	-900
53	20240906	39250	41050	42050	39000	280312	11125190350	00	0.00	N	5	-2600
54	20240905	41850	42500	44250	41350	168292	7181569150	00	0.00	N	2	100
55	20240904	41750	42350	44000	41400	231217	9848465450	00	0.00	N	5	-3200
56	20240903	44950	45850	46700	44950	116459	5309558850	00	0.00	N	5	-900
57	20240902	45850	46300	46800	43500	329321	14939092300	00	0.00	N	5	-500
58	20240830	46350	45000	47300	42750	971562	44490652750	00	0.00	N	2	900
59	20240829	45450	42550	46400	42200	593694	26651203800	00	0.00	N	2	2950
60	20240828	42500	42750	43000	40450	317539	13235627300	00	0.00	N	5	-200
61	20240827	42700	41050	43200	40800	242640	10312219500	00	0.00	N	2	1200
62	20240826	41500	42000	43300	41250	307423	12987804600	00	0.00	N	2	100
63	20240823	41400	40700	41900	39800	358639	14635858600	00	0.00	N	5	-600
64	20240822	42000	39150	44850	38700	1263265	53951905550	00	0.00	N	2	3050
65	20240821	38950	39150	39900	38150	446174	17307068000	00	0.00	N	5	-1450
66	20240820	40400	39600	41100	37900	376649	14709722950	00	0.00	N	2	1300
67	20240819	39100	41500	42000	39050	212275	8547454500	00	0.00	N	5	-2150
68	20240816	41250	40500	42850	40500	368273	15292268500	00	0.00	N	2	1350
69	20240814	39900	39500	41050	39150	232297	9315961250	00	0.00	N	2	1350
70	20240813	38550	39450	40650	38250	243845	9583103950	00	0.00	N	5	-200
71	20240812	38750	37850	39350	37600	165262	6386344750	00	0.00	N	2	1000
72	20240809	37750	37500	38750	37400	134441	5104466450	00	0.00	N	2	1100
73	20240808	36650	37700	37850	35950	163182	6002163600	00	0.00	N	5	-1500
74	20240807	38150	36100	38800	36100	183184	6914943100	00	0.00	N	2	1350
75	20240806	36800	35000	37850	34950	386965	14249528300	00	0.00	N	2	2000
76	20240805	34800	37950	38750	32050	620594	22035040300	00	0.00	N	5	-4900
77	20240802	39700	40800	41000	38900	256265	10212106900	00	0.00	N	5	-2150
78	20240801	41850	40950	42350	40200	273296	11296084150	00	0.00	N	2	1300
79	20240731	40550	38850	40550	38850	186332	7406219000	00	0.00	N	2	900
80	20240730	39650	41800	41800	39650	364832	14819064850	00	0.00	N	5	-400
81	20240729	40050	38800	40400	37650	498994	19350731200	00	0.00	N	2	850
82	20240726	39200	39900	39900	37200	662773	25526105250	00	0.00	N	5	-900
83	20240725	40100	39700	41100	39100	304952	12184390150	00	0.00	N	5	-600
84	20240724	40700	40200	42450	40200	259375	10738830250	00	0.00	N	2	100
85	20240723	40600	42100	42850	40500	317289	13049704850	00	0.00	N	5	-1350
86	20240722	41950	44700	44800	41600	350083	14854074250	00	0.00	N	5	-2550
87	20240719	44500	44250	45100	43100	279919	12349361650	00	0.00	N	2	300
88	20240718	44200	44400	45600	43450	477165	21235655350	00	0.00	N	5	-2000
89	20240717	46200	45700	48400	44900	648140	30152387400	00	0.00	N	2	1050
90	20240716	45150	46900	47350	45000	747811	34471260200	00	0.00	N	5	-3050
91	20240715	48200	49800	50300	48200	380690	18631356650	00	0.00	N	5	-1800
92	20240712	50000	50800	52000	48550	520945	26132178150	00	0.00	N	5	-1500
93	20240711	51500	53500	54100	51000	394679	20632356400	00	0.00	N	5	-2000
94	20240710	53500	54000	56900	51800	1178189	63472952700	00	0.00	N	5	-2000
95	20240709	55500	53100	55900	52100	621000	33653691200	00	0.00	N	2	2400
96	20240708	53100	52900	53300	49900	957349	49097842250	00	0.00	N	5	-1000
97	20240705	54100	52700	56200	52100	523135	28489901400	00	0.00	N	5	-200
98	20240704	54300	54200	56000	53500	523381	28569831500	00	0.00	N	5	-100
99	20240703	54400	53300	55200	49650	850299	44654122350	00	0.00	N	2	2600
100	20240702	51800	54700	55600	51500	392770	20732507900	00	0.00	N	5	-2900
101	20240701	54700	53800	57400	51500	662969	36103118000	00	0.00	N	2	600
102	20240628	54100	53000	56100	52500	459173	24995300400	00	0.00	N	2	1600
103	20240627	52500	52500	56600	52200	691569	37329312900	00	0.00	N	2	1300
104	20240626	51200	54000	54900	51000	524946	27368776300	00	0.00	N	5	-2800
105	20240625	54000	57500	57900	53000	632306	34428387000	00	0.00	N	5	-3700
106	20240624	57700	64100	67500	55200	1665513	99899632800	00	0.00	N	5	-3700
107	20240621	61400	58100	61400	56700	592349	35144956700	00	0.00	N	2	2600
108	20240620	58800	61100	61400	56100	803253	46989189300	00	0.00	N	5	-2400
109	20240619	61200	53600	62600	53600	1686908	100849567600	00	0.00	N	2	7100
110	20240618	54100	53800	55000	51800	721647	38377411500	00	0.00	N	5	-200
111	20240617	54300	55400	58900	54200	555155	30955680800	00	0.00	N	5	-2800
112	20240614	57100	57700	58700	54400	836153	47442438300	00	0.00	N	5	-600
113	20240613	57700	50100	59800	49850	2647092	149103840800	00	0.00	N	2	7400
114	20240612	50300	56000	59600	49100	2257688	120201481400	00	0.00	N	5	-2000
115	20240611	52300	51000	52500	50500	1086998	56082674100	00	0.00	N	2	1300
116	20240610	51000	42000	53600	41850	4160061	206309803700	00	0.00	N	2	9700
117	20240607	41300	40100	43300	39850	815808	34259695850	00	0.00	N	2	2200
118	20240605	39100	38650	40350	38500	441289	17343346300	00	0.00	N	2	750
119	20240604	38350	36500	39000	36300	812419	30905091750	00	0.00	N	2	2950
120	20240603	35400	35850	37700	35150	357343	12831174150	00	0.00	N	5	-400
121	20240531	35800	35100	36600	34800	250253	8909100150	00	0.00	N	2	250
122	20240530	35550	36200	36950	34950	234447	8305323950	00	0.00	N	5	-600
123	20240529	36150	36000	37900	34600	596490	21512069700	00	0.00	N	5	-400
124	20240528	36550	35450	37350	34400	353359	12876906350	00	0.00	N	2	1050
125	20240527	35500	34650	36000	33000	674491	23009072600	00	0.00	N	2	800
126	20240524	34700	35900	36250	34600	327054	11549406650	00	0.00	N	5	-1750
127	20240523	36450	35000	36700	34300	315649	11223441350	00	0.00	N	2	1250
128	20240522	35200	35000	36450	34050	600480	21066899900	00	0.00	N	5	-550
129	20240521	35750	36800	37200	35000	427069	15223900450	00	0.00	N	5	-1100
130	20240520	36850	37000	38250	36600	213111	7934481700	00	0.00	N	5	-700
131	20240517	37550	37800	38500	36500	403619	15093953100	00	0.00	N	5	-550
132	20240516	38100	38850	39650	38050	281608	10859437350	00	0.00	N	5	-500
133	20240514	38600	37950	39150	37200	319105	12181649500	00	0.00	N	2	1050
134	20240513	37550	37950	39050	37300	371561	14156193600	00	0.00	N	2	100
135	20240510	37450	38150	38400	36600	657448	24423894950	00	0.00	N	5	-1050
136	20240509	38500	39150	40400	38350	524075	20625948300	00	0.00	N	5	-500
137	20240508	39000	40250	40250	38500	353235	13873836200	00	0.00	N	5	-600
138	20240507	39600	41050	41550	39500	696891	27927415050	00	0.00	N	5	-2150
139	20240503	41750	43550	43600	41350	1039886	43988378675	00	0.00	N	5	-2750
140	20240502	44500	41400	45200	41300	1326990	58655541500	00	0.00	N	2	3650
141	20240430	40850	40600	42550	39200	613495	25333681200	00	0.00	N	2	450
142	20240429	40400	39250	40700	38300	373683	14839734400	00	0.00	N	2	1700
143	20240426	38700	39550	40200	38500	301217	11783786250	00	0.00	N	5	-1700
144	20240425	40400	40600	40850	39150	371619	14878086250	00	0.00	N	5	-700
145	20240424	41100	38600	41600	37600	762946	30599592350	00	0.00	N	2	3800
146	20240423	37300	36600	38200	36450	233408	8742198350	00	0.00	N	2	750
147	20240422	36550	35500	36800	33900	575545	20428992250	00	0.00	N	2	600
148	20240419	35950	38350	38500	35500	507835	18468034250	00	0.00	N	5	-2150
149	20240418	38100	37950	39400	37850	358228	13795556900	00	0.00	N	3	0
150	20240417	38100	40600	41350	37850	459676	18040992250	00	0.00	N	5	-2050
151	20240416	40150	39850	41650	38200	635614	25321893600	00	0.00	N	5	-350
152	20240415	40500	41550	43250	40300	1593370	63875620858	00	0.00	N	2	400
153	20240412	40100	41250	41650	39700	378548	15361880600	00	0.00	N	5	-600
154	20240411	40700	40500	42500	39450	689452	28528710550	00	0.00	N	2	650
155	20240409	40050	38250	41500	37950	892724	35470216900	00	0.00	N	2	2600
156	20240408	37450	38200	40450	36150	686365	26302893100	00	0.00	N	5	-700
157	20240405	38150	36750	38800	36350	371410	13952595250	00	0.00	N	2	450
158	20240404	37700	39100	39950	37400	564983	21850935450	00	0.00	N	5	-1650
159	20240403	39350	38000	41750	37600	945170	37402337850	00	0.00	N	2	450
160	20240402	38900	38900	40350	38250	574270	22636361500	00	0.00	N	5	-400
161	20240401	39300	40450	41350	38800	549687	21715652750	00	0.00	N	5	-1150
162	20240329	40450	44000	44150	40450	863509	36473408650	00	0.00	N	5	-3550
163	20240328	44000	39900	46900	39600	3122338	138299739600	00	0.00	N	2	4000
164	20240327	40000	40900	41650	36700	1944606	75732466900	00	0.00	N	5	-2350
165	20240326	42350	39650	44600	39350	1796595	76087346200	00	0.00	N	2	2050
166	20240325	40300	36650	43650	36250	3428776	141381262700	00	0.00	N	2	4500
167	20240322	35800	35800	39200	35700	663469	24836293250	00	0.00	N	5	-700
168	20240321	36500	36550	38450	35600	1054591	39220697950	00	0.00	N	2	1500
169	20240320	35000	34200	35400	32700	492263	16702254700	00	0.00	N	2	500
170	20240319	34500	35600	35850	33650	467632	16115991350	00	0.00	N	3	0
171	20240318	34500	34000	35800	33150	988551	34385476200	00	0.00	N	2	1900
172	20240315	32600	28800	33950	28500	1442902	45238545000	00	0.00	N	2	1550
173	20240314	31050	32100	32600	30950	373205	11712428250	00	0.00	N	5	-1150
174	20240313	32200	33150	35500	31500	962051	31939193750	00	0.00	N	5	-700
175	20240312	32900	32900	33700	31300	654369	21415206200	00	0.00	N	2	300
176	20240311	32600	31800	33950	31350	902822	29711129300	00	0.00	N	2	100
177	20240308	32500	34400	37600	30800	3215861	110393455450	00	0.00	N	5	-950
178	20240307	33450	34950	35600	33000	1019790	34665689600	00	0.00	N	5	-1500
179	20240306	34950	36950	37300	34600	1047688	37482934600	00	0.00	N	5	-2650
180	20240305	37600	38350	39300	35650	2280831	84923506050	00	0.00	N	5	-1050
181	20240304	38650	29500	38650	29250	6799480	244169344300	00	0.00	N	1	8900
182	20240229	29750	27750	31750	27750	3491664	105571572900	00	0.00	N	2	2900
183	20240228	26850	27450	27750	26350	659472	17741814550	00	0.00	N	5	-1050
184	20240227	27900	28600	30250	27450	982036	28434074650	00	0.00	N	5	-350
185	20240226	28250	27700	29500	26850	810361	22853893550	00	0.00	N	2	50
186	20240223	28200	27000	30500	26500	3460822	98144185350	00	0.00	N	2	2150
187	20240222	26050	29750	29800	25800	2162742	57962458350	00	0.00	N	5	-3700
188	20240221	29750	31000	32700	28750	1935486	60099886800	00	0.00	N	5	-1700
189	20240220	31450	26250	31900	26200	4693755	138631999500	00	0.00	N	2	6150
190	20240219	25300	25700	26900	25050	714717	18452040000	00	0.00	N	5	-1100
191	20240216	26400	26050	28600	25250	1749198	46664541050	00	0.00	N	2	1450
192	20240215	24950	24050	24950	23300	856820	20703320200	00	0.00	N	2	1100
193	20240214	23850	21550	24000	21450	2170851	50372445100	00	0.00	N	2	2950
194	20240213	20900	21000	21500	20600	283895	5939244250	00	0.00	N	2	250
195	20240208	20650	20150	21550	19770	455305	9456585760	00	0.00	N	2	660
196	20240207	19990	20750	21250	19870	437264	8964537560	00	0.00	N	5	-760
197	20240206	20750	19200	21250	18950	1241692	25550382500	00	0.00	N	2	1550
198	20240205	19200	19300	19690	18970	163893	3163502840	00	0.00	N	2	140
199	20240202	19060	18370	19440	18370	202867	3871613240	00	0.00	N	2	690
200	20240201	18370	18530	18750	18090	171996	3148896340	00	0.00	N	5	-210
201	20240131	18580	18500	19630	18340	235340	4487276840	00	0.00	N	2	40
202	20240130	18540	19070	19280	18520	132689	2494395820	00	0.00	N	5	-530
203	20240129	19070	18700	19590	18240	337189	6400300180	00	0.00	N	2	430
204	20240126	18640	17800	18730	17800	210395	3862924880	00	0.00	N	2	380
205	20240125	18260	19070	19290	18080	342845	6385321790	00	0.00	N	5	-810
206	20240124	19070	19660	19990	18860	338388	6507585860	00	0.00	N	5	-430
207	20240123	19500	19960	20100	19380	478126	9411938340	00	0.00	N	5	-700
208	20240122	20200	21650	21700	20150	720455	14953663450	00	0.00	N	5	-1400
209	20240119	21600	19970	24200	19970	3047358	69364166030	00	0.00	N	2	1640
210	20240118	19960	19310	20400	19010	155057	3089654230	00	0.00	N	2	580
211	20240117	19380	20100	20450	19370	186123	3682022680	00	0.00	N	5	-720
212	20240116	20100	20000	20700	19680	254115	5141218270	00	0.00	N	2	150
213	20240115	19950	18770	20500	18650	349165	6917579920	00	0.00	N	2	1180
214	20240112	18770	19140	19260	18750	91656	1732203690	00	0.00	N	5	-520
215	20240111	19290	19220	19640	19080	112730	2172636500	00	0.00	N	5	-20
216	20240110	19310	19660	20450	19210	407669	8105418310	00	0.00	N	2	30
217	20240109	19280	19430	19690	19110	93812	1811586880	00	0.00	N	5	-150
218	20240108	19430	19600	20350	19300	232875	4610577310	00	0.00	N	2	130
219	20240105	19300	18500	19580	18500	217388	4171029320	00	0.00	N	2	760
220	20240104	18540	18650	18870	18500	76543	1425754720	00	0.00	N	5	-40
221	20240103	18580	18990	18990	18550	87354	1630155180	00	0.00	N	5	-410
222	20240102	18990	18690	19410	18690	119115	2274859220	00	0.00	N	2	300
223	20231228	18690	18740	18910	18450	90507	1680438300	00	0.00	N	5	-40
224	20231227	18730	18510	18870	18470	78571	1470171760	02	0.00	N	2	390
225	20231226	18340	19000	19000	18340	156665	2916743680	00	0.00	N	5	-860
226	20231222	19200	19740	20200	19200	109953	2156811990	00	0.00	N	5	-420
227	20231221	19620	19800	20100	19500	121052	2385172580	00	0.00	N	5	-530
228	20231220	20150	20400	20500	19760	139220	2789701120	00	0.00	N	5	-50
229	20231219	20200	20850	20850	19990	212514	4299696690	00	0.00	N	5	-700
230	20231218	20900	20150	21300	20000	536370	11119298350	00	0.00	N	2	50
231	20231215	20850	19500	21800	19090	1290947	26714380380	00	0.00	N	2	1440
232	20231214	19410	19690	19800	19100	136825	2649866960	00	0.00	N	2	20
233	20231213	19390	19980	19980	19370	184453	3617320510	00	0.00	N	5	-810
234	20231212	20200	20600	21000	20150	237273	4884388510	00	0.00	N	5	-150
235	20231211	20350	20550	21050	20100	367782	7574255900	00	0.00	N	5	-400
236	20231208	20750	18580	21150	18340	910910	18323547800	00	0.00	N	2	2310
237	20231207	18440	19330	19350	17900	504635	9242975200	00	0.00	N	5	-830
238	20231206	19270	19700	19820	18950	324675	6274424510	00	0.00	N	5	-280
239	20231205	19550	19060	20500	18320	955031	18733125220	00	0.00	N	2	200
240	20231204	19350	18500	21400	18400	3349519	67371393400	00	0.00	N	2	2180
241	20231201	17170	17090	17350	16750	102828	1759652850	00	0.00	N	2	400
242	20231130	16770	16370	18420	16350	556891	9731927670	00	0.00	N	2	350
243	20231129	16420	16850	16950	16360	77953	1288954490	00	0.00	N	5	-420
244	20231128	16840	16830	17130	16740	74838	1262000620	00	0.00	N	2	10
245	20231127	16830	17180	17180	16790	89144	1510044880	00	0.00	N	5	-350
246	20231124	17180	17250	17360	16990	93178	1594134360	00	0.00	N	5	-70
247	20231123	17250	17690	17690	17210	85925	1489474940	00	0.00	N	5	-300
248	20231122	17550	17930	17930	17300	99162	1740050900	00	0.00	N	5	-380
249	20231121	17930	18150	18240	17900	65603	1181277910	00	0.00	N	5	-230
250	20231120	18160	17920	18410	17920	65010	1180569250	00	0.00	N	2	240
251	20231117	17920	18850	18850	17870	133013	2410096200	00	0.00	N	5	-880
252	20231116	18800	18590	19110	18300	140901	2644970130	00	0.00	N	2	540
253	20231115	18260	17950	18750	17610	200075	3627710920	00	0.00	N	2	330
254	20231114	17930	17250	18090	17250	79503	1410878980	00	0.00	N	2	730
255	20231113	17200	17530	17700	17050	102696	1773667650	00	0.00	N	5	-240
256	20231110	17440	18010	18010	17410	88845	1564672530	00	0.00	N	5	-790
257	20231109	18230	18860	18860	18090	68395	1251644690	00	0.00	N	5	-320
258	20231108	18550	19090	19530	18510	117977	2245883530	00	0.00	N	5	-360
259	20231107	18910	19950	19980	18410	272508	5228390840	00	0.00	N	5	-790
260	20231106	19700	18550	19700	17520	286550	5392406140	00	0.00	N	2	1510
261	20231103	18190	18220	18720	18010	118929	2181817020	00	0.00	N	2	190
262	20231102	18000	17660	18110	16470	208118	3651628640	00	0.00	N	2	660
263	20231101	17340	18560	19290	17060	279410	5003606210	00	0.00	N	5	-1210
264	20231031	18550	19240	19260	18550	112669	2130499190	00	0.00	N	5	-440
265	20231030	18990	18580	19870	18570	106501	2055865340	00	0.00	N	2	130
266	20231027	18860	19000	19500	18590	143040	2720226350	00	0.00	N	2	210
267	20231026	18650	18950	19370	18400	186264	3521726170	00	0.00	N	5	-530
268	20231025	19180	19600	20150	19060	312635	6143070250	00	0.00	N	5	-420
269	20231024	19600	18340	19600	18080	653593	12313245270	00	0.00	N	2	2510
270	20231023	17090	18040	18240	16850	300050	5253089200	00	0.00	N	5	-1450
271	20231020	18540	19030	19090	18210	216155	4026629050	00	0.00	N	5	-610
272	20231019	19150	19060	19590	18510	422036	8077986230	00	0.00	N	3	0
273	20231018	19150	19590	20550	18810	1513515	29653798240	00	0.00	N	2	1170
274	20231017	17980	18450	18490	17730	404016	7310167270	00	0.00	N	5	-230
275	20231016	18210	16510	18250	16260	1342607	23600856030	00	0.00	N	2	2330
276	20231013	15880	16000	16100	15800	36599	582994120	00	0.00	N	5	-120
277	20231012	16000	15350	16180	15350	82652	1319084520	00	0.00	N	2	660
278	20231011	15340	15250	15870	15250	80872	1262711430	00	0.00	N	2	90
279	20231010	15250	15220	16240	14970	205399	3214712090	00	0.00	N	2	110
280	20231006	15140	14410	15250	14410	60698	911200360	00	0.00	N	2	360
281	20231005	14780	14450	15170	14450	76454	1133247370	00	0.00	N	2	290
282	20231004	14490	14470	14600	14110	52013	753241120	00	0.00	N	2	20
283	20230927	14470	13680	14540	13680	54718	778808620	00	0.00	N	2	430
284	20230926	14040	14070	14290	14030	48552	685223800	00	0.00	N	5	-110
285	20230925	14150	13840	14480	13840	46363	654765190	00	0.00	N	2	130
286	20230922	14020	13870	14230	13830	37378	524101770	00	0.00	N	5	-120
287	20230921	14140	13980	14760	13980	88724	1274074450	00	0.00	N	2	110
288	20230920	14030	13960	14070	13820	33534	468111420	00	0.00	N	3	0
289	20230919	14030	14160	14340	13980	37854	533040820	00	0.00	N	5	-240
290	20230918	14270	14600	14600	14250	45256	646893700	00	0.00	N	5	-330
291	20230915	14600	14320	14830	14210	61443	896424740	00	0.00	N	2	300
292	20230914	14300	14000	14380	14000	29508	420325750	00	0.00	N	2	310
293	20230913	13990	14270	14520	13990	64780	919486950	00	0.00	N	5	-320
294	20230912	14310	14650	14800	14150	56171	810870800	00	0.00	N	5	-320
295	20230911	14630	14860	14880	14620	39026	572598300	00	0.00	N	5	-310
296	20230908	14940	15210	15320	14900	63775	959443860	00	0.00	N	5	-360
297	20230907	15300	15200	15570	15130	30827	469919420	00	0.00	N	2	70
298	20230906	15230	15360	15390	15230	30791	470409180	00	0.00	N	5	-130
299	20230905	15360	15370	15740	15240	28961	446579870	00	0.00	N	5	-10
300	20230904	15370	15640	15740	15230	44670	686328600	00	0.00	N	5	-260
301	20230901	15630	15070	15740	15070	85807	1333850170	00	0.00	N	2	540
302	20230831	15090	15200	15350	15010	36327	549093660	00	0.00	N	5	-100
303	20230830	15190	15130	15440	15080	37692	574334290	00	0.00	N	2	180
304	20230829	15010	14850	15170	14850	37608	564859000	00	0.00	N	2	170
305	20230828	14840	14710	14920	14650	38023	561775450	00	0.00	N	2	130
306	20230825	14710	15000	15100	14690	28024	413204210	00	0.00	N	5	-240
307	20230824	14950	14940	15200	14710	40366	606636370	00	0.00	N	2	300
308	20230823	14650	14780	14930	14650	39534	583179650	00	0.00	N	5	-160
309	20230822	14810	15060	15220	14810	32904	489894650	00	0.00	N	5	-220
310	20230821	15030	15160	15240	15020	24916	375901990	00	0.00	N	5	-130
311	20230818	15160	14640	15400	14420	68789	1037450180	00	0.00	N	2	260
312	20230817	14900	14410	14960	14150	54532	793444240	00	0.00	N	2	260
313	20230816	14640	15060	15170	14620	70582	1046832290	00	0.00	N	5	-530
314	20230814	15170	15510	15590	15170	42388	645647420	00	0.00	N	5	-280
315	20230811	15450	15360	15620	15360	34301	531263370	00	0.00	N	2	100
316	20230810	15350	15570	15570	15290	34966	537222060	00	0.00	N	5	-220
317	20230809	15570	15200	15790	15140	65345	1013090680	00	0.00	N	2	370
318	20230808	15200	15320	15450	15160	45670	696612280	00	0.00	N	5	-110
319	20230807	15310	15420	15580	15150	51406	788944550	00	0.00	N	5	-210
320	20230804	15520	15600	15770	15410	37837	588406930	00	0.00	N	5	-120
321	20230803	15640	15640	15680	15240	59978	926725730	00	0.00	N	5	-40
322	20230802	15680	15890	16130	15560	90256	1424457600	00	0.00	N	5	-410
323	20230801	16090	16200	16210	15800	82944	1326727950	00	0.00	N	5	-20
324	20230731	16110	16590	16590	16090	78839	1283347880	00	0.00	N	5	-240
325	20230728	16350	15500	16420	15500	78694	1262607770	00	0.00	N	2	690
326	20230727	15660	14910	15990	14910	106999	1663552980	00	0.00	N	2	550
327	20230726	15110	16030	16030	15070	237757	3677236530	00	0.00	N	5	-890
328	20230725	16000	16460	16550	15970	174589	2809524550	00	0.00	N	5	-400
329	20230724	16400	17050	17050	16390	180649	2987129740	00	0.00	N	5	-720
330	20230721	17120	17330	17350	17080	76528	1313336710	00	0.00	N	5	-350
331	20230720	17470	17030	17720	17030	87354	1521439160	00	0.00	N	2	80
332	20230719	17390	18100	18110	17300	127229	2237513010	00	0.00	N	5	-560
333	20230718	17950	17770	18190	17600	106841	1908165910	00	0.00	N	2	180
334	20230717	17770	17530	17940	17300	66687	1181244230	00	0.00	N	2	250
335	20230714	17520	17880	17880	17410	77762	1370293410	00	0.00	N	5	-200
336	20230713	17720	17600	17940	17600	64387	1142945840	00	0.00	N	2	180
337	20230712	17540	17190	17580	17140	65748	1140455300	00	0.00	N	2	310
338	20230711	17230	17060	17340	17060	67306	1156181710	00	0.00	N	2	200
339	20230710	17030	17820	17900	17020	145958	2519682150	00	0.00	N	5	-790
340	20230707	17820	18150	18320	17800	85691	1539741350	00	0.00	N	5	-420
341	20230706	18240	19210	19300	18170	189036	3527028440	00	0.00	N	5	-970
342	20230705	19210	19000	19650	18650	313016	5999870280	00	0.00	N	2	270
343	20230704	18940	18480	19210	18300	176231	3307244670	00	0.00	N	2	610
344	20230703	18330	17640	18510	17640	129162	2362921960	00	0.00	N	2	700
345	20230630	17630	17850	17970	17430	106248	1875490020	00	0.00	N	5	-220
346	20230629	17850	17840	18220	17840	71154	1278702320	00	0.00	N	5	-60
347	20230628	17910	18240	18240	17910	72325	1304921500	00	0.00	N	5	-180
348	20230627	18090	18060	18240	17900	74947	1349376260	00	0.00	N	5	-60
349	20230626	18150	18250	18270	17920	82088	1487660560	00	0.00	N	2	10
350	20230623	18140	18060	18390	18060	82646	1502575500	00	0.00	N	5	-10
351	20230622	18150	18210	18540	18050	71214	1300195840	00	0.00	N	5	-80
352	20230621	18230	18850	19020	18230	157671	2911680700	00	0.00	N	5	-640
353	20230620	18870	19210	19210	18800	123403	2331442340	00	0.00	N	5	-340
354	20230619	19210	19550	19590	19160	109641	2116679810	00	0.00	N	5	-340
355	20230616	19550	19700	19730	19230	133770	2600979650	00	0.00	N	2	110
356	20230615	19440	19150	19780	18950	256965	4982823920	00	0.00	N	2	430
357	20230614	19010	19490	19950	18890	463111	8998828320	00	0.00	N	5	-250
358	20230613	19260	19390	19450	19070	217289	4183792480	00	0.00	N	2	70
359	20230612	19190	19110	19610	19030	126204	2419472730	00	0.00	N	2	80
360	20230609	19110	18770	19360	18770	155628	2966825000	00	0.00	N	2	430
361	20230608	18680	18950	19000	18630	111901	2096650700	00	0.00	N	5	-370
362	20230607	19050	19120	19230	18910	94833	1807494350	00	0.00	N	5	-10
363	20230605	19060	19160	19160	18920	82798	1574097910	00	0.00	N	2	70
364	20230602	18990	19250	19380	18880	144068	2738353310	00	0.00	N	5	-130
365	20230601	19120	19130	19240	18870	71747	1367353050	00	0.00	N	5	-70
366	20230531	19190	19680	19710	19030	186679	3601532870	00	0.00	N	5	-310
367	20230530	19500	18740	19500	18580	233243	4486712000	00	0.00	N	2	1020
368	20230526	18480	18450	18990	18340	141146	2633582040	00	0.00	N	2	150
369	20230525	18330	18800	19030	18270	206040	3820487450	00	0.00	N	5	-430
370	20230524	18760	18780	19050	18490	77178	1447552350	00	0.00	N	5	-90
371	20230523	18850	18930	19100	18630	151426	2864119410	00	0.00	N	2	160
372	20230522	18690	18400	18760	18290	160904	2982022350	00	0.00	N	2	340
373	20230519	18350	18650	19230	18100	332036	6150590200	00	0.00	N	5	-200
374	20230518	18550	18360	18700	18330	101345	1876363430	00	0.00	N	2	290
375	20230517	18260	17820	18490	17750	111364	2036425030	00	0.00	N	2	310
376	20230516	17950	18000	18340	17560	134668	2407788840	00	0.00	N	2	70
377	20230515	17880	17810	18030	17400	139130	2461204250	00	0.00	N	5	-120
378	20230512	18000	18150	18370	17800	119284	2158623280	00	0.00	N	5	-150
379	20230511	18150	18250	18680	18060	142669	2616236280	00	0.00	N	2	20
380	20230510	18130	18680	18790	18060	162982	2995556140	00	0.00	N	5	-550
381	20230509	18680	19030	19180	18280	194754	3615632340	00	0.00	N	5	-320
382	20230508	19000	19300	19630	18850	172198	3320808480	00	0.00	N	5	-200
383	20230504	19200	19820	19870	19050	204597	3952966760	00	0.00	N	5	-640
384	20230503	19840	19900	20100	19770	130018	2588617900	00	0.00	N	5	-310
385	20230502	20150	19860	20600	19860	173998	3511127400	00	0.00	N	2	150
386	20230428	20000	21650	21650	19940	258446	5361636360	00	0.00	N	5	-550
387	20230427	20550	19840	20700	19550	259976	5253512510	00	0.00	N	2	600
388	20230426	19950	20300	20850	19750	318884	6459858840	00	0.00	N	5	-650
389	20230425	20600	22600	22950	20300	588421	12383175900	00	0.00	N	5	-2100
390	20230424	22700	23800	23900	22300	323370	7375341600	00	0.00	N	5	-950
391	20230421	23650	23800	24800	23400	855408	20602427450	00	0.00	N	2	700
392	20230420	22950	24000	24900	22950	684431	16411627000	00	0.00	N	5	-900
393	20230419	23850	22600	24850	22550	1056990	25181051300	00	0.00	N	2	1450
394	20230418	22400	23100	23150	22200	367798	8290303450	00	0.00	N	5	-700
395	20230417	23100	23700	23750	22700	343467	7922757650	00	0.00	N	5	-850
396	20230414	23950	24500	24600	23600	358738	8572939450	00	0.00	N	5	-350
397	20230413	24300	23700	24700	22900	773230	18604578000	00	0.00	N	2	850
398	20230412	23450	24150	24750	23400	586982	14079197250	00	0.00	N	5	-800
399	20230411	24250	24850	25450	23300	1029658	25040616000	00	0.00	N	5	-350
400	20230410	24600	24900	25750	24050	2265976	56333733200	00	0.00	N	2	550
401	20230407	24050	21550	25350	21050	5149335	122052777400	00	0.00	N	2	3550
402	20230406	20500	19290	20800	18730	538259	10684685230	00	0.00	N	2	1070
403	20230405	19430	19110	19450	18900	267134	5133870460	00	0.00	N	2	640
404	20230404	18790	19580	19590	18720	278963	5316827830	00	0.00	N	5	-790
405	20230403	19580	19610	19750	18900	272431	5270978680	00	0.00	N	2	70
406	20230331	19510	20950	20950	19500	387126	7679012350	00	0.00	N	5	-1290
407	20230330	20800	21650	21850	20500	467274	9759276200	00	0.00	N	5	-600
408	20230329	21400	19850	21800	19770	1188149	24927419100	00	0.00	N	2	1640
409	20230328	19760	20000	20150	19570	266440	5285417470	00	0.00	N	2	220
410	20230327	19540	19800	19950	19310	247500	4849409200	00	0.00	N	2	240
411	20230324	19300	19030	19790	18960	275801	5337280310	00	0.00	N	2	460
412	20230323	18840	18920	20350	18430	700503	13714031710	00	0.00	N	5	-80
413	20230322	18920	18720	19120	18320	279114	5245572370	00	0.00	N	2	660
414	20230321	18260	18210	18910	18210	166179	3065673350	00	0.00	N	2	60
415	20230320	18200	17740	18460	17520	139352	2534728740	00	0.00	N	2	200
416	20230317	18000	17960	18700	17810	250129	4547751890	00	0.00	N	2	210
417	20230316	17790	16700	18300	16610	343985	6082836660	00	0.00	N	2	1140
418	20230315	16650	16500	17100	16310	198181	3312607710	00	0.00	N	2	650
419	20230314	16000	17250	17250	16000	204592	3342343340	00	0.00	N	5	-1340
420	20230313	17340	17400	17590	16920	148027	2546850680	00	0.00	N	5	-310
421	20230310	17650	18050	18510	17650	182225	3280566550	00	0.00	N	5	-950
422	20230309	18600	19310	19380	17950	312195	5786988960	00	0.00	N	5	-440
423	20230308	19040	18880	19400	18440	300915	5698062780	00	0.00	N	2	160
424	20230307	18880	18860	19950	18180	935522	17846213920	00	0.00	N	2	70
425	20230306	18810	18000	21000	17450	1691563	32552152660	00	0.00	N	2	1250
426	20230303	17560	16740	17900	16510	517904	9008475520	00	0.00	N	2	840
427	20230302	16720	16680	17170	16500	241238	4066283930	00	0.00	N	2	210
428	20230228	16510	15060	16510	15010	257764	4148129560	00	0.00	N	2	1440
429	20230227	15070	15160	15170	14720	32305	481871170	00	0.00	N	5	-100
430	20230224	15170	15540	15690	15170	41103	631812890	00	0.00	N	5	-360
431	20230223	15530	15730	15760	15420	45093	700775950	00	0.00	N	5	-200
432	20230222	15730	15700	15870	15650	34970	550589560	00	0.00	N	5	-220
433	20230221	15950	15800	16000	15800	40893	649139200	00	0.00	N	2	90
434	20230220	15860	15750	15990	15350	45265	711171060	00	0.00	N	2	120
435	20230217	15740	15850	16050	15720	46892	741819180	00	0.00	N	5	-410
436	20230216	16150	15650	16230	15500	109232	1743409890	00	0.00	N	2	520
437	20230215	15630	16080	16100	15630	60502	958989730	00	0.00	N	5	-90
438	20230214	15720	15550	16010	15350	95206	1499472250	00	0.00	N	2	390
439	20230213	15330	15610	15670	15020	42067	643921210	00	0.00	N	5	-390
440	20230210	15720	15920	15990	15550	47751	750900600	00	0.00	N	5	-200
441	20230209	15920	15740	15940	15670	36481	577647020	00	0.00	N	2	170
442	20230208	15750	15990	15990	15620	64470	1017484840	00	0.00	N	5	-100
443	20230207	15850	15350	15910	15340	114084	1797389030	00	0.00	N	2	650
444	20230206	15200	14770	15420	14670	70697	1069799650	00	0.00	N	2	330
445	20230203	14870	15040	15040	14750	30613	454642380	00	0.00	N	5	-110
446	20230202	14980	14850	15040	14750	61507	917975490	00	0.00	N	2	290
447	20230201	14690	14440	14840	14440	41704	614334310	00	0.00	N	2	190
448	20230131	14500	14460	14610	14210	32180	465962980	00	0.00	N	2	40
449	20230130	14460	14700	14720	14400	40951	594505570	00	0.00	N	5	-240
450	20230127	14700	14750	14870	14640	47611	702510280	00	0.00	N	5	-60
451	20230126	14760	14580	14780	14410	54981	805006890	00	0.00	N	2	260
452	20230125	14500	14250	14500	14200	42090	604085620	00	0.00	N	2	350
453	20230120	14150	13850	14150	13850	20667	290280150	00	0.00	N	2	200
454	20230119	13950	13900	14050	13750	23181	321315050	00	0.00	N	3	0
455	20230118	13950	14150	14200	13850	41123	572926850	00	0.00	N	5	-200
456	20230117	14150	14450	14550	14100	29610	421663100	00	0.00	N	5	-300
457	20230116	14450	14450	14600	14200	39839	572912000	00	0.00	N	3	0
458	20230113	14450	14450	14500	14100	36414	521515750	00	0.00	N	3	0
459	20230112	14450	14650	14650	14350	31213	451090650	00	0.00	N	5	-100
460	20230111	14550	14400	14650	14400	17189	250210500	00	0.00	N	2	150
461	20230110	14400	14150	14650	14150	34842	503382500	00	0.00	N	2	50
462	20230109	14350	14200	14400	14150	27873	398504250	00	0.00	N	2	300
463	20230106	14050	13500	14250	13500	41352	577961250	00	0.00	N	2	350
464	20230105	13700	14050	14050	13550	40269	553421450	00	0.00	N	5	-150
465	20230104	13850	13350	14000	13250	60287	823758800	00	0.00	N	2	250
466	20230103	13600	13450	13600	12950	58431	774372050	00	0.00	N	2	350
467	20230102	13250	13450	13900	13200	42486	571982050	00	0.00	N	5	-250
468	20221229	13500	14150	14300	12950	81373	1108435250	00	0.00	N	5	-650
469	20221228	14150	14000	14550	13950	73520	1041175000	02	0.00	N	5	-50
470	20221227	14200	14000	14250	13900	87215	1225769650	00	0.00	N	2	100
471	20221226	14100	13850	14150	13750	43755	610146550	00	0.00	N	2	100
472	20221223	14000	14500	14600	13950	107955	1520849750	00	0.00	N	5	-750
473	20221222	14750	14700	14850	14650	34173	503940550	00	0.00	N	2	100
474	20221221	14650	14750	14900	14500	66969	981629100	00	0.00	N	5	-100
475	20221220	14750	15050	15150	14750	63714	950596600	00	0.00	N	5	-450
476	20221219	15200	15450	15500	15150	62165	949096250	00	0.00	N	5	-250
477	20221216	15450	15500	15850	15400	62483	972311350	00	0.00	N	5	-450
478	20221215	15900	15950	16300	15850	51751	828431150	00	0.00	N	5	-100
479	20221214	16000	15600	16150	15500	66441	1058542650	00	0.00	N	2	500
480	20221213	15500	15850	15950	15500	73212	1144913550	00	0.00	N	5	-350
481	20221212	15850	16350	16350	15700	89939	1428280650	00	0.00	N	5	-500
482	20221209	16350	16700	16700	16200	53774	882279800	00	0.00	N	5	-150
483	20221208	16500	16400	16550	16300	46265	759385650	00	0.00	N	2	100
484	20221207	16400	16250	16550	16250	41101	674352450	00	0.00	N	5	-50
485	20221206	16450	16600	16700	16300	58739	965295000	00	0.00	N	5	-350
486	20221205	16800	17000	17450	16800	78164	1339009000	00	0.00	N	5	-200
487	20221202	17000	16700	17100	16500	63433	1068005050	00	0.00	N	2	150
488	20221201	16850	17000	17150	16750	65733	1114159650	00	0.00	N	2	200
489	20221130	16650	16600	16900	16550	36072	602756650	00	0.00	N	5	-100
490	20221129	16750	16350	16850	16350	35856	598181600	00	0.00	N	2	100
491	20221128	16650	16900	16900	16400	72726	1206609650	00	0.00	N	5	-350
492	20221125	17000	17100	17300	16750	58984	1004275100	00	0.00	N	5	-100
493	20221124	17100	16650	17200	16650	102576	1738748050	00	0.00	N	2	650
494	20221123	16450	16350	16800	16350	67480	1116039700	00	0.00	N	2	200
495	20221122	16250	16400	16500	15950	81086	1309024100	00	0.00	N	5	-100
496	20221121	16350	16800	16900	16300	72279	1190614050	00	0.00	N	5	-550
497	20221118	16900	17050	17250	16850	59124	1007151200	00	0.00	N	5	-200
498	20221117	17100	17500	17500	16900	88853	1520395200	00	0.00	N	5	-450
499	20221116	17550	17900	17950	17400	72309	1275041350	00	0.00	N	5	-200
500	20221115	17750	17350	17950	17200	124940	2200013400	00	0.00	N	2	600
501	20221114	17150	18250	18450	16950	207494	3668222350	00	0.00	N	5	-1100
502	20221111	18250	18150	18400	17800	213693	3865546350	00	0.00	N	2	800
503	20221110	17450	17600	17650	17100	98946	1720223150	00	0.00	N	5	-400
504	20221109	17850	18150	18150	17650	124111	2211091950	00	0.00	N	5	-250
505	20221108	18100	18050	18450	18000	147180	2674246750	00	0.00	N	2	200
506	20221107	17900	18000	18100	17650	75234	1342043550	00	0.00	N	5	-100
507	20221104	18000	17650	18500	17650	207456	3755051300	00	0.00	N	2	350
508	20221103	17650	17000	17800	16800	105124	1837994600	00	0.00	N	2	450
509	20221102	17200	17550	17900	17000	136138	2372499650	00	0.00	N	5	-300
510	20221101	17500	17450	17950	17150	131895	2320757700	00	0.00	N	2	50
511	20221031	17450	17850	18150	17450	261893	4647863900	00	0.00	N	2	400
512	20221028	17050	17050	17750	16500	165403	2847575300	00	0.00	N	2	100
513	20221027	16950	15800	17200	15700	250553	4179503950	00	0.00	N	2	1250
514	20221026	15700	16500	16500	15600	104445	1668058900	00	0.00	N	5	-600
515	20221025	16300	16550	17000	16250	169077	2801346500	00	0.00	N	5	-150
516	20221024	16450	16350	16900	16150	115696	1908784250	00	0.00	N	2	450
517	20221021	16000	16050	16750	15800	94973	1548415300	00	0.00	N	3	0
518	20221020	16000	16050	16300	15700	89425	1431790150	00	0.00	N	5	-50
519	20221019	16050	16500	16600	16000	126222	2056771250	00	0.00	N	5	-350
520	20221018	16400	16700	16750	16050	103525	1695488400	00	0.00	N	2	150
521	20221017	16250	15550	16500	15450	108044	1752079350	00	0.00	N	2	300
522	20221014	15950	15450	16050	15250	129684	2032390800	00	0.00	N	2	950
523	20221013	15000	15550	15650	14800	137244	2068453650	00	0.00	N	5	-750
524	20221012	15750	15900	16400	15400	157648	2486391450	00	0.00	N	5	-250
525	20221011	16000	16000	16250	15700	126731	2014570250	00	0.00	N	5	-750
526	20221007	16750	16750	17350	16700	108722	1844799800	00	0.00	N	5	-350
527	20221006	17100	16050	17100	16050	156639	2630671400	00	0.00	N	2	1350
528	20221005	15750	16600	16800	15750	110506	1788052950	00	0.00	N	5	-550
529	20221004	16300	15750	16300	15600	93466	1492318200	00	0.00	N	2	1000
530	20220930	15300	15200	15700	14950	228501	3500408950	00	0.00	N	5	-250
531	20220929	15550	16700	17000	15550	217558	3540213650	00	0.00	N	5	-700
532	20220928	16250	17550	17800	16050	321310	5344775500	00	0.00	N	5	-1300
533	20220927	17550	17450	17700	16650	239746	4117322700	00	0.00	N	2	100
534	20220926	17450	18600	19250	17200	329560	5948210850	00	0.00	N	5	-1550
535	20220923	19000	19950	20250	18700	220830	4337837000	00	0.00	N	5	-1350
536	20220922	20350	19550	20400	19350	288868	5753725850	00	0.00	N	2	300
537	20220921	20050	19100	20300	18350	378691	7342130700	00	0.00	N	2	950
538	20220920	19100	19350	19750	18650	294682	5705302800	00	0.00	N	2	250
539	20220919	18850	21450	21500	18850	750955	14853676050	00	0.00	N	5	-2600
540	20220916	21450	22600	23050	21300	740394	16468284350	00	0.00	N	5	-1500
541	20220915	22950	20650	22950	20650	2161487	48017179350	00	0.00	N	2	2250
542	20220914	20700	19700	21000	19300	444144	9022525850	00	0.00	N	2	100
543	20220913	20600	21000	21100	20350	381565	7925890550	00	0.00	N	5	-250
544	20220908	20850	21750	21800	20550	575083	12258758900	00	0.00	N	5	-650
545	20220907	21500	21250	21750	20200	846542	17881128000	00	0.00	N	2	250
546	20220906	21250	21950	22200	21000	1076446	23265350750	00	0.00	N	2	400
547	20220905	20850	22100	23200	20650	3252442	71671409900	00	0.00	N	2	650
548	20220902	20200	20650	20900	20100	580254	12093866650	00	0.00	N	5	-450
549	20220901	20650	20350	22750	20100	2750157	58895176450	00	0.00	N	2	600
550	20220831	20050	16100	20800	16050	3431584	66939375300	00	0.00	N	2	3750
551	20220830	16300	15800	16300	15700	46065	734240700	00	0.00	N	2	550
552	20220829	15750	15900	16300	15650	98227	1562937050	00	0.00	N	5	-1050
553	20220826	16800	16400	17200	16100	115405	1951221300	00	0.00	N	2	500
554	20220825	16300	15800	16300	15650	64959	1043098350	00	0.00	N	2	650
555	20220824	15650	15700	15900	15550	54354	850062950	00	0.00	N	5	-250
556	20220823	15900	15750	16000	15600	59051	930846450	00	0.00	N	5	-200
557	20220822	16100	16500	16500	16050	49189	796143500	00	0.00	N	5	-550
558	20220819	16650	16700	17050	16550	58604	985651300	00	0.00	N	5	-100
559	20220818	16750	16700	16750	16350	54273	898432450	00	0.00	N	3	0
560	20220817	16750	17050	17100	16600	72225	1217225700	00	0.00	N	5	-100
561	20220816	16850	16400	17150	16400	138544	2338667250	00	0.00	N	2	350
562	20220812	16500	16000	16500	15900	79416	1294847550	00	0.00	N	2	500
563	20220811	16000	15650	16200	15650	78834	1262097400	00	0.00	N	2	450
564	20220810	15550	15750	15850	15500	64911	1012331600	00	0.00	N	5	-400
565	20220809	15950	15850	16000	15650	42917	679404650	00	0.00	N	5	-50
566	20220808	16000	15950	16050	15800	36206	576331100	00	0.00	N	5	-50
567	20220805	16050	16200	16400	15800	52098	837029000	00	0.00	N	5	-150
568	20220804	16200	15850	16500	15800	96572	1566106450	00	0.00	N	2	450
569	20220803	15750	15650	15850	15450	44684	698575300	00	0.00	N	2	50
570	20220802	15700	16100	16100	15650	30702	484361800	00	0.00	N	5	-300
571	20220801	16000	16050	16250	15900	35876	574276800	00	0.00	N	5	-50
572	20220729	16050	15800	16200	15800	56003	899138400	00	0.00	N	2	300
573	20220728	15750	16000	16150	15650	36955	585513900	00	0.00	N	5	-50
574	20220727	15800	15550	15800	15500	27300	427420150	00	0.00	N	2	150
575	20220726	15650	15400	15650	15350	23123	358699450	00	0.00	N	2	150
576	20220725	15500	15700	15850	15300	45837	708099750	00	0.00	N	5	-200
577	20220722	15700	16000	16200	15700	69730	1106631000	00	0.00	N	5	-200
578	20220721	15900	15850	16000	15700	33030	522390750	00	0.00	N	2	200
579	20220720	15700	16250	16300	15650	57444	913671250	00	0.00	N	5	-150
580	20220719	15850	15800	15900	15500	24696	387397600	00	0.00	N	2	50
581	20220718	15800	15650	15950	15250	53075	833930500	00	0.00	N	2	250
582	20220715	15550	15150	15550	14850	49547	747660250	00	0.00	N	2	450
583	20220714	15100	14950	15300	14900	29234	441521750	00	0.00	N	5	-50
584	20220713	15150	14800	15200	14700	40341	602247100	00	0.00	N	2	300
585	20220712	14850	15250	15350	14700	52694	788025900	00	0.00	N	5	-700
586	20220711	15550	15650	15800	15300	28581	445306150	00	0.00	N	5	-100
587	20220708	15650	15600	15900	15300	41141	642773400	00	0.00	N	2	150
588	20220707	15500	15100	15600	15050	31432	482833400	00	0.00	N	2	550
589	20220706	14950	15200	15900	14800	48972	749661600	00	0.00	N	5	-250
590	20220705	15200	15000	15500	14950	34429	525580900	00	0.00	N	2	300
591	20220704	14900	15100	15200	14350	53307	783207850	00	0.00	N	5	-50
592	20220701	14950	15250	15550	14800	59209	893789850	00	0.00	N	5	-350
593	20220630	15300	16050	16050	15300	60093	931854100	00	0.00	N	5	-750
594	20220629	16050	15950	16050	15650	35197	558137100	00	0.00	N	5	-150
595	20220628	16200	16050	16450	15900	73638	1192262550	00	0.00	N	2	400
596	20220627	15800	15600	16000	15200	69934	1098410550	00	0.00	N	2	500
597	20220624	15300	14550	15450	14550	98416	1490970700	00	0.00	N	2	800
598	20220623	14500	14850	15800	14500	155517	2333816400	00	0.00	N	5	-350
599	20220622	14850	16150	16450	14850	147547	2253965750	00	0.00	N	5	-1150
600	20220621	16000	16050	16200	15700	74835	1198715100	00	0.00	N	5	-100
601	20220620	16100	16950	17150	15700	142378	2287006700	00	0.00	N	5	-850
602	20220617	16950	16650	17000	16300	100263	1670019400	00	0.00	N	5	-50
603	20220616	17000	17400	17850	16900	97952	1707970500	00	0.00	N	5	-200
604	20220615	17200	17700	18050	17050	120630	2086951550	00	0.00	N	5	-750
605	20220614	17950	17550	18100	17250	164030	2884258350	00	0.00	N	5	-200
606	20220613	18150	18700	19000	18150	163052	2990927750	00	0.00	N	5	-1200
607	20220610	19350	19800	19850	19300	53822	1047236500	00	0.00	N	5	-550
608	20220609	19900	19850	19950	19500	57566	1134126150	00	0.00	N	2	50
609	20220608	19850	20100	20250	19850	41966	838895050	00	0.00	N	5	-100
610	20220607	19950	20700	20700	19900	80423	1619130950	00	0.00	N	5	-750
611	20220603	20700	20850	21000	20600	50732	1052072000	00	0.00	N	3	0
612	20220602	20700	21150	21150	20600	51873	1077432800	00	0.00	N	5	-300
613	20220531	21000	21450	21500	20900	54820	1154679950	00	0.00	N	5	-350
614	20220530	21350	20850	21400	20650	73080	1532124750	00	0.00	N	2	750
615	20220527	20600	20950	21200	20450	64344	1335271150	00	0.00	N	5	-150
616	20220526	20750	20800	21300	20750	78176	1643081000	00	0.00	N	5	-50
617	20220525	20800	21100	21200	20700	127327	2654928350	00	0.00	N	5	-150
618	20220524	20950	21800	21950	20950	154182	3282420500	00	0.00	N	5	-1050
619	20220523	22000	21400	22100	21250	152277	3333366350	00	0.00	N	2	700
620	20220520	21300	21100	21450	20950	132755	2815293650	00	0.00	N	2	300
621	20220519	21000	20450	21200	20250	250221	5164706250	00	0.00	N	5	-350
622	20220518	21350	22150	22150	21350	133838	2888453900	00	0.00	N	5	-800
623	20220517	22150	21200	22350	21100	169279	3639738650	00	0.00	N	2	850
624	20220516	21300	21800	22400	20950	233204	4999303950	00	0.00	N	5	-250