KissMeData/025950/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250213	47100	44050	49900	43650	676478	32113219350	00	0.00	N	2	3100
3	20250212	44000	44000	45300	42950	172679	7611968450	00	0.00	N	2	800
4	20250211	43200	42000	43900	41400	153076	6559625100	00	0.00	N	2	1450
5	20250210	41750	40700	43650	40400	160015	6780090200	00	0.00	N	2	650
6	20250207	41100	42000	42200	41050	96509	3989636900	00	0.00	N	5	-1450
7	20250206	42550	43250	43900	42550	135553	5860200150	00	0.00	N	2	100
8	20250205	42450	42600	43250	41900	106886	4532329800	00	0.00	N	5	-750
9	20250204	43200	41700	44200	41550	146568	6282764350	00	0.00	N	2	1350
10	20250203	41850	40650	44600	40200	308186	13104763350	00	0.00	N	2	250
11	20250131	41600	44000	44650	41000	224757	9491880900	00	0.00	N	5	-1300
12	20250124	42900	40200	47300	38950	1414708	61967848200	00	0.00	N	2	3950
13	20250123	38950	39400	41700	38950	266067	10707959350	00	0.00	N	5	-550
14	20250122	39500	39800	40750	39500	161512	6451028150	00	0.00	N	5	-1050
15	20250121	40550	42100	42100	39150	294482	11891385000	00	0.00	N	5	-1650
16	20250120	42200	43000	45900	42000	264645	11502345800	00	0.00	N	5	-1100
17	20250117	43300	46650	46850	43050	287233	12737902600	00	0.00	N	5	-2400
18	20250116	45700	46050	49700	44500	504008	23620199950	00	0.00	N	5	-850
19	20250115	46550	59300	59700	46550	1551442	84408725200	00	0.00	N	5	-10650
20	20250114	57200	56500	57300	54900	335784	18967332500	00	0.00	N	2	800
21	20250113	56400	56100	57200	54800	272625	15272116000	00	0.00	N	5	-800
22	20250110	57200	56900	58800	56000	458119	26256677600	00	0.00	N	2	100
23	20250109	57100	54500	57600	53400	408808	22999915600	00	0.00	N	2	1600
24	20250108	55500	55900	56300	54200	452243	24952555500	00	0.00	N	2	1200
25	20250107	54300	49950	55300	49200	773061	41105957200	00	0.00	N	2	3400
26	20250106	50900	51700	53700	50000	454164	23466964100	00	0.00	N	5	-3300
27	20250103	54200	58000	59200	51200	2200429	120760860800	00	0.00	N	5	-4100
28	20250102	58300	47550	58300	45750	1802251	95739914300	00	0.00	N	1	13450
29	20241230	44850	42000	46150	41500	421952	18726687600	00	0.00	N	2	2250
30	20241227	42600	44150	44600	41350	256598	11033479400	02	0.00	N	5	-1000
31	20241226	43600	44550	47500	42750	415827	18726424650	00	0.00	N	5	-1050
32	20241224	44650	43400	47200	43350	418091	18967576850	00	0.00	N	5	-350
33	20241223	45000	43700	45250	41850	486173	21197738100	00	0.00	N	3	0
34	20241220	45000	45500	50600	41900	2054087	96387918500	00	0.00	N	2	700
35	20241219	44300	47550	49400	43450	656880	30144541900	00	0.00	N	5	-4950
36	20241218	49250	48150	50400	46300	671591	32544870250	00	0.00	N	2	200
37	20241217	49050	48650	52000	45400	1869210	91694147100	00	0.00	N	5	-100
38	20241216	49150	56500	61500	47050	1577315	82876806100	00	0.00	N	5	-12650
39	20241213	61800	65800	66500	56600	2097542	128091931100	00	0.00	N	2	1100
40	20241212	60700	68300	72200	58800	4046047	265864960600	00	0.00	N	5	-5100
41	20241211	65800	65800	65800	65800	0	0	00	0.00	N	0	0
42	20241210	65800	62800	73300	56200	4531346	301059305800	00	0.00	N	2	8600
43	20241209	57200	39800	57200	39300	3080463	158866430300	00	0.00	N	1	13150
44	20241206	44050	36400	45800	34150	5354903	223714589100	00	0.00	N	2	8800
45	20241205	35250	35250	35250	33350	1576125	54941043500	00	0.00	N	1	8100
46	20241204	27150	27150	27150	27150	65595	1780885500	00	0.00	N	1	6250
47	20241203	20900	20900	21300	20600	92863	1941797150	00	0.00	N	5	-50
48	20241202	20950	19220	21600	19180	324300	6722414020	00	0.00	N	2	1730
49	20241129	19220	18510	21150	18200	415403	8224688960	00	0.00	N	2	420
50	20241128	18800	18710	19640	18580	122051	2329690020	00	0.00	N	2	100
51	20241127	18700	19700	19700	18700	144132	2765998330	00	0.00	N	5	-730
52	20241126	19430	21250	22700	19330	1153853	24377098650	00	0.00	N	5	-970
53	20241125	20400	15410	20400	15200	2494390	45131085790	00	0.00	N	1	4670
54	20241122	15730	15130	15750	14910	122681	1896456690	00	0.00	N	2	530
55	20241121	15200	14590	15280	14450	106141	1579855390	00	0.00	N	2	680
56	20241120	14520	15270	15300	14010	169773	2458435430	00	0.00	N	5	-580
57	20241119	15100	15250	16170	14930	188286	2933910610	00	0.00	N	5	-300
58	20241118	15400	17000	17030	15400	472416	7558005690	00	0.00	N	5	-2550
59	20241115	17950	23750	27000	17530	1807602	40654868550	00	0.00	N	5	-5650
60	20241114	23600	23150	25000	22150	280522	6684043900	00	0.00	N	2	550
61	20241113	23050	24000	24050	22600	145564	3380783050	00	0.00	N	5	-700
62	20241112	23750	23400	24250	22850	213767	5054593550	00	0.00	N	2	600
63	20241111	23150	22900	23350	22500	92516	2114884350	00	0.00	N	2	100
64	20241108	23050	23000	23250	22600	59491	1360231150	00	0.00	N	2	450
65	20241107	22600	22500	24050	22250	150602	3530456100	00	0.00	N	5	-250
66	20241106	22850	23600	23600	21500	117128	2618632850	00	0.00	N	5	-350
67	20241105	23200	23000	23650	22800	72529	1681721950	00	0.00	N	2	200
68	20241104	23000	22700	24800	22150	165012	3842393750	00	0.00	N	2	350
69	20241101	22650	23000	23950	22350	148450	3386096950	00	0.00	N	5	-1050
70	20241031	23700	21000	24100	20700	586037	13498489150	00	0.00	N	2	2700
71	20241030	21000	20800	21400	20500	30359	636739700	00	0.00	N	2	150
72	20241029	20850	20200	21000	19980	31170	644871390	00	0.00	N	2	860
73	20241028	19990	19780	19990	19530	17604	347379880	00	0.00	N	2	190
74	20241025	19800	20000	20000	19480	23351	459777760	00	0.00	N	5	-200
75	20241024	20000	20350	20350	19750	19863	396668700	00	0.00	N	5	-350
76	20241023	20350	20400	20400	19970	18147	365003700	00	0.00	N	2	50
77	20241022	20300	20600	20750	20000	17431	353156000	00	0.00	N	5	-300
78	20241021	20600	19890	20750	19890	16040	327323050	00	0.00	N	2	500
79	20241018	20100	20600	20800	19990	27156	548911900	00	0.00	N	5	-500
80	20241017	20600	21300	21350	20600	41408	864186950	00	0.00	N	5	-1150
81	20241016	21750	21600	21950	21300	34794	753057800	00	0.00	N	5	-150
82	20241015	21900	21550	21950	21100	70924	1535255250	00	0.00	N	2	500
83	20241014	21400	20650	21500	20550	43309	916023700	00	0.00	N	2	750
84	20241011	20650	20550	21000	20050	20237	412629350	00	0.00	N	5	-50
85	20241010	20700	20550	20900	20150	17693	363761800	00	0.00	N	2	200
86	20241008	20500	20300	20650	20200	20852	425402850	00	0.00	N	3	0
87	20241007	20500	20750	21400	20100	59342	1218047500	00	0.00	N	5	-300
88	20241004	20800	20150	20850	20050	38250	779266500	00	0.00	N	2	300
89	20241002	20500	18940	22800	18760	323453	6794788280	00	0.00	N	2	1350
90	20240930	19150	19570	19570	19090	20933	403063780	00	0.00	N	5	-230
91	20240927	19380	19310	19500	19100	18059	348358470	00	0.00	N	2	70
92	20240926	19310	19310	19450	19230	14302	275985100	00	0.00	N	2	40
93	20240925	19270	19250	19570	19240	18302	354462110	00	0.00	N	5	-110
94	20240924	19380	19800	20100	19140	59669	1163810820	00	0.00	N	5	-410
95	20240923	19790	20400	20650	19330	68625	1361147290	00	0.00	N	5	-1410
96	20240920	21200	20800	21200	20450	39552	828870500	00	0.00	N	2	350
97	20240919	20850	20500	21500	20200	54682	1145517200	00	0.00	N	2	400
98	20240913	20450	19900	20650	19860	34898	705005150	00	0.00	N	2	350
99	20240912	20100	20300	20300	19760	6679	133380560	00	0.00	N	2	170
100	20240911	19930	19930	20250	19700	19008	379985500	00	0.00	N	2	280
101	20240910	19650	20000	20000	19390	17631	348637370	00	0.00	N	5	-350
102	20240909	20000	19070	20200	19070	27718	547714800	00	0.00	N	2	590
103	20240906	19410	18750	19680	18580	27482	530767890	00	0.00	N	2	660
104	20240905	18750	18290	19270	18290	14806	278347620	00	0.00	N	2	310
105	20240904	18440	18200	18760	18200	20491	378561670	00	0.00	N	5	-270
106	20240903	18710	19500	19500	18710	16637	317212820	00	0.00	N	5	-550
107	20240902	19260	19600	19600	19260	6291	121980310	00	0.00	N	5	-130
108	20240830	19390	19450	19710	19320	9175	178279120	00	0.00	N	5	-50
109	20240829	19440	19640	19780	19440	16395	321034890	00	0.00	N	5	-200
110	20240828	19640	19740	20050	19620	17133	338276770	00	0.00	N	5	-340
111	20240827	19980	20100	20100	19700	16008	317276130	00	0.00	N	5	-120
112	20240826	20100	20650	20650	19880	12354	247917530	00	0.00	N	5	-200
113	20240823	20300	19800	20650	19760	33979	686286230	00	0.00	N	2	540
114	20240822	19760	19900	20150	19660	14460	287042750	00	0.00	N	5	-240
115	20240821	20000	19720	20100	19540	18660	369159430	00	0.00	N	2	200
116	20240820	19800	19930	20150	19700	14454	287064930	00	0.00	N	5	-120
117	20240819	19920	20500	21000	19820	35955	725179950	00	0.00	N	5	-80
118	20240816	20000	20300	20300	19920	14124	284005270	00	0.00	N	5	-100
119	20240814	20100	20500	20800	19980	22300	450149080	00	0.00	N	5	-400
120	20240813	20500	20150	20600	19700	28063	564439980	00	0.00	N	2	250
121	20240812	20250	19880	20300	19500	16813	334791760	00	0.00	N	2	370
122	20240809	19880	19150	20200	19150	21316	419907290	00	0.00	N	2	650
123	20240808	19230	19480	19490	19120	10293	198320160	00	0.00	N	5	-300
124	20240807	19530	19410	19630	19220	19634	381677020	00	0.00	N	2	300
125	20240806	19230	18170	19770	18170	23112	441286370	00	0.00	N	2	750
126	20240805	18480	19960	19960	17530	51767	972301740	00	0.00	N	5	-1470
127	20240802	19950	20500	20550	19740	38784	776196220	00	0.00	N	5	-600
128	20240801	20550	20700	21100	20550	17130	355258850	00	0.00	N	5	-100
129	20240731	20650	20650	21250	20500	28326	586780450	00	0.00	N	3	0
130	20240730	20650	21100	21550	20250	56036	1161648050	00	0.00	N	5	-400
131	20240729	21050	21050	21300	20550	28568	595577200	00	0.00	N	3	0
132	20240726	21050	20700	21350	20700	17704	373143900	00	0.00	N	2	250
133	20240725	20800	20350	21200	20350	29485	611985750	00	0.00	N	2	50
134	20240724	20750	21450	21900	20600	45229	946498700	00	0.00	N	5	-700
135	20240723	21450	22000	22300	21400	50256	1094064350	00	0.00	N	5	-850
136	20240722	22300	22100	22600	21850	39766	883005700	00	0.00	N	2	450
137	20240719	21850	21700	22350	21450	32600	713996550	00	0.00	N	2	300
138	20240718	21550	21600	21650	20950	29292	622810100	00	0.00	N	5	-100
139	20240717	21650	21550	22300	21500	25641	557370450	00	0.00	N	2	100
140	20240716	21550	22550	22550	21400	34588	753407850	00	0.00	N	5	-650
141	20240715	22200	22100	22450	22000	26588	590887650	00	0.00	N	2	200
142	20240712	22000	22100	22500	21800	36874	817975100	00	0.00	N	5	-250
143	20240711	22250	22000	22450	21700	46551	1028644250	00	0.00	N	5	-100
144	20240710	22350	21350	22800	21350	166416	3678518100	00	0.00	N	2	1200
145	20240709	21150	21650	21650	20900	48601	1026640850	00	0.00	N	5	-250
146	20240708	21400	21400	22050	21150	25667	556435900	00	0.00	N	3	0
147	20240705	21400	21000	21500	21000	10520	223872600	00	0.00	N	2	250
148	20240704	21150	21100	21600	21050	17602	374318950	00	0.00	N	2	50
149	20240703	21100	21600	21600	20850	16312	343853650	00	0.00	N	5	-250
150	20240702	21350	22050	22300	21300	27400	590603450	00	0.00	N	5	-950
151	20240701	22300	22100	22650	22000	33893	757701950	00	0.00	N	2	200
152	20240628	22100	22050	22700	21750	35640	792980150	00	0.00	N	2	300
153	20240627	21800	21650	21900	20900	13332	287355950	00	0.00	N	2	150
154	20240626	21650	22150	22300	21550	30464	665249700	00	0.00	N	5	-600
155	20240625	22250	20800	22300	20800	64269	1394410700	00	0.00	N	2	1450
156	20240624	20800	21250	21500	20500	36021	750274750	00	0.00	N	5	-450
157	20240621	21250	22350	22400	21100	47059	1020568550	00	0.00	N	5	-1100
158	20240620	22350	21700	22900	21450	55369	1224572900	00	0.00	N	2	650
159	20240619	21700	20850	21950	20700	33163	706289550	00	0.00	N	2	700
160	20240618	21000	20700	21150	20550	29662	617888750	00	0.00	N	2	200
161	20240617	20800	21500	21700	20150	43505	907176900	00	0.00	N	5	-850
162	20240614	21650	21400	21650	20900	42945	911264900	00	0.00	N	2	50
163	20240613	21600	21400	21850	21100	27342	587202800	00	0.00	N	2	200
164	20240612	21400	22150	22200	21150	91071	1959133550	00	0.00	N	5	-900
165	20240611	22300	22350	22550	22000	41575	925499800	00	0.00	N	2	50
166	20240610	22250	22750	22850	21450	105113	2318971700	00	0.00	N	5	-1300
167	20240607	23550	24000	24250	22850	73054	1715736700	00	0.00	N	5	-450
168	20240605	24000	25000	25000	23900	74908	1814855500	00	0.00	N	5	-1000
169	20240604	25000	24800	26200	24550	138007	3454973900	00	0.00	N	2	350
170	20240603	24650	22600	25600	22200	211027	5135147050	00	0.00	N	2	2550
171	20240531	22100	22000	22650	21700	47355	1050435650	00	0.00	N	2	100
172	20240530	22000	21650	23250	21300	116011	2597537450	00	0.00	N	2	350
173	20240529	21650	21650	22700	21450	87221	1920759200	00	0.00	N	2	100
174	20240528	21550	22600	23150	20550	126362	2825927400	00	0.00	N	5	-600
175	20240527	22150	22950	23100	22150	100133	2262072850	00	0.00	N	5	-800
176	20240524	22950	22000	23050	21700	111881	2502299700	00	0.00	N	2	850
177	20240523	22100	19710	23800	19710	521619	11597109040	00	0.00	N	2	2390
178	20240522	19710	19960	20400	19650	43227	863675470	00	0.00	N	5	-100
179	20240521	19810	19910	20050	19720	30004	594791590	00	0.00	N	5	-100
180	20240520	19910	20200	20550	19780	69504	1385021020	00	0.00	N	5	-290
181	20240517	20200	21100	21100	20200	41964	856970000	00	0.00	N	5	-750
182	20240516	20950	21150	21350	20750	43080	902708300	00	0.00	N	5	-200
183	20240514	21150	20850	21500	20550	68158	1435894350	00	0.00	N	2	450
184	20240513	20700	21050	21200	20400	53944	1120697100	00	0.00	N	5	-150
185	20240510	20850	20900	21600	20500	65007	1359544600	00	0.00	N	5	-150
186	20240509	21000	20200	21150	19990	109995	2265897140	00	0.00	N	2	1000
187	20240508	20000	20000	20250	19880	34870	698474070	00	0.00	N	5	-100
188	20240507	20100	19800	20200	19800	36491	729930480	00	0.00	N	2	350
189	20240503	19750	20050	20150	19730	32387	642299100	00	0.00	N	5	-210
190	20240502	19960	19850	20100	19620	49326	978950140	00	0.00	N	2	120
191	20240430	19840	20000	20400	19810	87087	1739832580	00	0.00	N	5	-660
192	20240429	20500	21000	21150	20400	79638	1652821500	00	0.00	N	5	-300
193	20240426	20800	21600	21700	20700	102618	2165017200	00	0.00	N	5	-650
194	20240425	21450	21100	21700	21050	72228	1541633550	00	0.00	N	2	150
195	20240424	21300	20600	21600	20600	116016	2470331600	00	0.00	N	2	600
196	20240423	20700	20100	21350	19920	138071	2858270760	00	0.00	N	2	250
197	20240422	20450	22350	22900	20200	826477	17807040400	00	0.00	N	2	1340
198	20240419	19110	19870	19870	18720	129533	2546985310	00	0.00	N	5	-570
199	20240418	19680	19550	20150	19550	54236	1071096440	00	0.00	N	5	-110
200	20240417	19790	19800	20600	19750	81995	1647010860	00	0.00	N	5	-210
201	20240416	20000	19500	20500	19270	101438	2006155790	00	0.00	N	2	310
202	20240415	19690	20000	20450	19460	124614	2478706000	00	0.00	N	5	-1160
203	20240412	20850	19490	22050	18590	547398	11153820100	00	0.00	N	2	850
204	20240411	20000	23750	24000	20000	642366	13746480150	00	0.00	N	5	-5900
205	20240409	25900	23050	26650	23050	578927	14650775300	00	0.00	N	2	3100
206	20240408	22800	24500	24600	21950	154286	3562100850	00	0.00	N	5	-1800
207	20240405	24600	23100	25800	23100	240305	5870732850	00	0.00	N	2	500
208	20240404	24100	27600	27800	23750	348433	8750278650	00	0.00	N	5	-3250
209	20240403	27350	28800	29800	27000	205641	5798847600	00	0.00	N	5	-1900
210	20240402	29250	29000	30500	26950	289874	8316423800	00	0.00	N	2	600
211	20240401	28650	27200	29300	27000	208813	5954272050	00	0.00	N	2	1700
212	20240329	26950	25900	29600	25900	384209	10627008450	00	0.00	N	2	1300
213	20240328	25650	28650	29450	25450	286522	7662691250	00	0.00	N	5	-3350
214	20240327	29000	28950	29900	28400	155606	4527361050	00	0.00	N	2	50
215	20240326	28950	30200	31450	27600	275828	8196641450	00	0.00	N	5	-1900
216	20240325	30850	27500	31850	27150	614972	18556335950	00	0.00	N	2	3700
217	20240322	27150	25700	27700	24700	174242	4576293300	00	0.00	N	2	1550
218	20240321	25600	24650	25950	24550	103143	2624626600	00	0.00	N	2	850
219	20240320	24750	24850	26600	24350	196683	4969797850	00	0.00	N	2	400
220	20240319	24350	27900	27950	22550	307088	7754026650	00	0.00	N	5	-3000
221	20240318	27350	26300	27950	25900	232862	6316942550	00	0.00	N	2	1250
222	20240315	26100	26200	27750	24800	307389	8062447100	00	0.00	N	5	-400
223	20240314	26500	22950	27450	22950	732628	18920763200	00	0.00	N	2	3550
224	20240313	22950	22600	23400	22300	82528	1892559950	00	0.00	N	2	100
225	20240312	22850	22450	23650	22100	127421	2946198900	00	0.00	N	2	700
226	20240311	22150	22500	23000	21750	75803	1693383350	00	0.00	N	3	0
227	20240308	22150	22200	23600	21950	113732	2583173200	00	0.00	N	5	-200
228	20240307	22350	22350	22800	21850	76874	1722948800	00	0.00	N	5	-200
229	20240306	22550	21050	23150	21000	186707	4152816100	00	0.00	N	2	1250
230	20240305	21300	21400	21450	20600	45745	966073550	00	0.00	N	5	-100
231	20240304	21400	20250	21450	19990	109494	2285760780	00	0.00	N	2	1100
232	20240229	20300	20050	20300	19870	26957	539884560	00	0.00	N	2	50
233	20240228	20250	20100	20600	20000	25404	512895100	00	0.00	N	5	-50
234	20240227	20300	20300	20900	19700	50489	1025917770	00	0.00	N	3	0
235	20240226	20300	21000	21050	20200	54644	1119260900	00	0.00	N	5	-800
236	20240223	21100	20100	21500	19600	114688	2378402410	00	0.00	N	2	1000
237	20240222	20100	19470	20200	19470	30090	596686580	00	0.00	N	2	460
238	20240221	19640	19720	20450	19270	49676	985609870	00	0.00	N	5	-310
239	20240220	19950	20200	20200	19790	27881	555573310	00	0.00	N	5	-200
240	20240219	20150	19970	20150	19640	24256	484349170	00	0.00	N	5	-100
241	20240216	20250	20200	20500	19950	38785	779935830	00	0.00	N	2	50
242	20240215	20200	20800	20850	20150	46707	950434450	00	0.00	N	5	-600
243	20240214	20800	20300	21200	20000	50020	1034228250	00	0.00	N	2	250
244	20240213	20550	20300	20900	20050	63461	1304482550	00	0.00	N	5	-300
245	20240208	20850	19940	21150	19830	131940	2714501220	00	0.00	N	2	1320
246	20240207	19530	19490	19720	19090	39668	767106140	00	0.00	N	5	-20
247	20240206	19550	18290	19950	18000	161551	3125029050	00	0.00	N	2	1380
248	20240205	18170	17980	18550	17820	37178	676347240	00	0.00	N	2	160
249	20240202	18010	17900	18500	17900	33513	607671350	00	0.00	N	2	10
250	20240201	18000	18510	18680	17750	54010	974854270	00	0.00	N	5	-790
251	20240131	18790	19000	19480	18720	30044	569632330	00	0.00	N	5	-140
252	20240130	18930	18650	19090	18600	26990	507874610	00	0.00	N	2	210
253	20240129	18720	19360	19630	18620	52915	1001850680	00	0.00	N	5	-760
254	20240126	19480	18900	19600	18500	26289	505054010	00	0.00	N	2	340
255	20240125	19140	19280	19770	19120	35658	690827880	00	0.00	N	5	-260
256	20240124	19400	19990	20350	19340	44170	871567360	00	0.00	N	5	-700
257	20240123	20100	20250	20500	19850	56164	1127597830	00	0.00	N	5	-500
258	20240122	20600	21500	21500	19940	169856	3505216680	00	0.00	N	2	610
259	20240119	19990	19240	20350	19190	72123	1430386890	00	0.00	N	2	740
260	20240118	19250	18710	19690	18710	59300	1142282850	00	0.00	N	2	300
261	20240117	18950	20200	20550	18950	95556	1878777680	00	0.00	N	5	-710
262	20240116	19660	20200	20450	19440	62016	1231746840	00	0.00	N	5	-590
263	20240115	20250	19790	20650	19790	53825	1090261470	00	0.00	N	2	150
264	20240112	20100	20800	20850	19700	102032	2053650300	00	0.00	N	5	-1000
265	20240111	21100	21000	21600	20500	88746	1865467250	00	0.00	N	3	0
266	20240110	21100	21050	22700	20750	307750	6653293300	00	0.00	N	2	100
267	20240109	21000	21400	21550	20850	113654	2397945100	00	0.00	N	5	-750
268	20240108	21750	21650	22150	21050	210656	4545408050	00	0.00	N	5	-550
269	20240105	22300	22600	23600	21850	375462	8505205150	00	0.00	N	5	-1000
270	20240104	23300	25750	26950	22900	2170201	54376398300	00	0.00	N	5	-1200
271	20240103	24500	22300	28450	22200	3995469	101209136650	00	0.00	N	2	2050
272	20240102	22450	17290	22450	16700	2905109	61799231440	00	0.00	N	1	5180
273	20231228	17270	17270	17400	17120	29452	507115160	00	0.00	N	3	0
274	20231227	17270	17490	17490	17090	31494	541974750	02	0.00	N	2	100
275	20231226	17170	17050	17470	16770	25515	437118930	00	0.00	N	5	-130
276	20231222	17300	17460	17590	17250	32312	562242620	00	0.00	N	5	-160
277	20231221	17460	17590	17900	17280	43862	773708530	00	0.00	N	5	-120
278	20231220	17580	17560	17820	17400	24258	425913460	00	0.00	N	5	-220
279	20231219	17800	17300	18100	17130	69332	1223424010	00	0.00	N	2	600
280	20231218	17200	17140	17540	16970	29287	506339480	00	0.00	N	2	170
281	20231215	17030	16650	17710	16600	20842	354034520	00	0.00	N	2	260
282	20231214	16770	17500	17500	16650	29772	502471800	00	0.00	N	5	-450
283	20231213	17220	17600	17600	17090	26100	449848100	00	0.00	N	5	-380
284	20231212	17600	17200	17990	16760	85057	1485819850	00	0.00	N	2	530
285	20231211	17070	16290	17320	16190	64417	1084448790	00	0.00	N	2	970
286	20231208	16100	15990	16240	15870	41124	658893330	00	0.00	N	2	120
287	20231207	15980	16150	16330	15980	31013	498207830	00	0.00	N	5	-270
288	20231206	16250	16110	16300	15800	38690	621051490	00	0.00	N	2	140
289	20231205	16110	15910	16150	15830	30323	485028500	00	0.00	N	5	-50
290	20231204	16160	16600	16850	15050	71914	1151270800	00	0.00	N	5	-760
291	20231201	16920	16520	17190	16450	78590	1318097780	00	0.00	N	2	400
292	20231130	16520	18170	18350	16400	126739	2191649710	00	0.00	N	5	-1710
293	20231129	18230	18540	18540	17820	52269	944883150	00	0.00	N	5	-170
294	20231128	18400	18000	18750	17780	82899	1511218830	00	0.00	N	2	470
295	20231127	17930	17690	17940	17460	51573	912970570	00	0.00	N	2	240
296	20231124	17690	17530	17790	17440	29233	515000340	00	0.00	N	2	160
297	20231123	17530	17760	17800	17330	50529	881952490	00	0.00	N	5	-110
298	20231122	17640	17830	17830	17310	45008	788693810	00	0.00	N	2	150
299	20231121	17490	17000	17850	16650	96790	1687325560	00	0.00	N	2	620
300	20231120	16870	16540	17140	16530	52724	888842280	00	0.00	N	2	220
301	20231117	16650	17300	17300	16610	57879	970324830	00	0.00	N	5	-580
302	20231116	17230	17100	17900	16920	112039	1951194310	00	0.00	N	2	410
303	20231115	16820	16740	17090	16710	54220	917230980	00	0.00	N	5	-20
304	20231114	16840	16700	17210	16580	55663	937357000	00	0.00	N	5	-60
305	20231113	16900	17760	18000	16880	106647	1858488810	00	0.00	N	5	-790
306	20231110	17690	17040	17810	17000	50592	876665190	00	0.00	N	2	320
307	20231109	17370	17710	18300	17300	56512	997609110	00	0.00	N	5	-340
308	20231108	17710	18140	18270	17700	103499	1854252530	00	0.00	N	5	-400
309	20231107	18110	18610	18680	17600	158293	2860861780	00	0.00	N	5	-570
310	20231106	18680	18850	19100	18560	117108	2193001750	00	0.00	N	5	-360
311	20231103	19040	18630	19130	18190	129798	2431415440	00	0.00	N	2	440
312	20231102	18600	18200	18640	18050	98158	1806877820	00	0.00	N	2	400
313	20231101	18200	18500	18950	18140	119560	2200057730	00	0.00	N	5	-300
314	20231031	18500	18280	19930	18280	426263	8200138890	00	0.00	N	2	210
315	20231030	18290	18140	18540	17200	119825	2158323550	00	0.00	N	2	30
316	20231027	18260	19150	19690	18250	264573	5067788260	00	0.00	N	5	-970
317	20231026	19230	18660	20050	18300	522560	10125148360	00	0.00	N	2	170
318	20231025	19060	19310	20200	18990	443711	8721273670	00	0.00	N	5	-90
319	20231024	19150	18960	20550	18850	569338	11190571920	00	0.00	N	2	190
320	20231023	18960	19500	21350	18710	887535	17664036280	00	0.00	N	5	-790
321	20231020	19750	16110	21300	16110	3856502	76159399910	00	0.00	N	2	3330
322	20231019	16420	16550	18050	16000	483777	8260596960	00	0.00	N	5	-530
323	20231018	16950	18310	18820	16680	275166	4824770130	00	0.00	N	5	-1640
324	20231017	18590	19010	19540	18590	229072	4347049950	00	0.00	N	5	-610
325	20231016	19200	18300	20300	18280	667652	13034228380	00	0.00	N	2	600
326	20231013	18600	19210	20600	18480	715926	14017560290	00	0.00	N	5	-860
327	20231012	19460	20750	21600	19040	986853	20087844120	00	0.00	N	5	-2790
328	20231011	22250	21500	23450	21150	1762407	39200845700	00	0.00	N	3	0
329	20231010	22250	19300	22700	18910	2794114	59127577820	00	0.00	N	2	3100
330	20231006	19150	17230	20100	17180	2119663	39908741550	00	0.00	N	2	1650
331	20231005	17500	18160	19620	17080	921788	16654603860	00	0.00	N	5	-550
332	20231004	18050	21550	21600	18050	796114	15497660590	00	0.00	N	5	-3850
333	20230927	21900	21050	22550	20300	2791721	60730607650	00	0.00	N	2	4440
334	20230926	17460	16400	19000	15860	6093862	107678412900	00	0.00	N	2	1620
335	20230925	15840	14730	17750	14640	3758882	61606166840	00	0.00	N	2	890
336	20230922	14950	15010	17000	13810	3606648	55100624770	00	0.00	N	5	-4050
337	20230921	19000	18510	21950	18280	3880693	79535323340	00	0.00	N	2	20
338	20230920	18980	18420	20900	18080	1660091	32242598270	00	0.00	N	2	710
339	20230919	18270	19850	23200	17200	3523829	70747420000	00	0.00	N	5	-190
340	20230918	18460	14790	18460	14470	2865784	48834599110	00	0.00	N	1	4260
341	20230915	14200	14250	14960	13860	232286	3300339340	00	0.00	N	5	-90
342	20230914	14290	14780	15280	14150	307183	4534075140	00	0.00	N	5	-170
343	20230913	14460	15610	15610	14460	95957	1437681530	00	0.00	N	5	-1520
344	20230912	15980	16680	16680	15980	96640	1562800610	00	0.00	N	5	-370
345	20230911	16350	15690	16350	15610	153948	2447619830	00	0.00	N	2	580
346	20230908	15770	14520	17990	14310	2396445	39428785580	00	0.00	N	2	1270
347	20230907	14500	14110	15100	14060	433119	6317204120	00	0.00	N	2	530
348	20230906	13970	14090	14730	13880	218897	3139995180	00	0.00	N	5	-230
349	20230905	14200	13890	15270	13680	845813	12263823540	00	0.00	N	2	90
350	20230904	14110	12350	15340	12330	1869983	26325504210	00	0.00	N	2	2010
351	20230901	12100	12730	15320	11980	1925177	27015443010	00	0.00	N	5	-970
352	20230831	13070	10060	13070	9910	755552	9298143510	00	0.00	N	1	3010
353	20230830	10060	10010	10350	9970	6642	66655510	00	0.00	N	2	50
354	20230829	10010	10000	10190	9890	13228	132919900	00	0.00	N	2	10
355	20230828	10000	9750	10070	9750	12402	123623900	00	0.00	N	2	300
356	20230825	9700	9660	9740	9610	3944	38153360	00	0.00	N	2	90
357	20230824	9610	9560	9720	9550	6770	65195120	00	0.00	N	5	-60
358	20230823	9670	9720	9730	9550	5585	53814450	00	0.00	N	2	30
359	20230822	9640	9660	9790	9530	5234	50705240	00	0.00	N	5	-110
360	20230821	9750	9780	9820	9630	6256	61014510	00	0.00	N	2	20
361	20230818	9730	9300	9790	9300	17653	169540790	00	0.00	N	2	230
362	20230817	9500	9650	10060	9150	16392	154983680	00	0.00	N	5	-100
363	20230816	9600	9530	9800	9530	7755	74468570	00	0.00	N	5	-240
364	20230814	9840	10020	10110	9780	12780	126866560	00	0.00	N	5	-270
365	20230811	10110	10140	10300	9760	10200	103087960	00	0.00	N	5	-90
366	20230810	10200	10060	10250	9970	11622	117642630	00	0.00	N	2	140
367	20230809	10060	9770	10130	9770	9094	90915960	00	0.00	N	2	110
368	20230808	9950	9880	10000	9620	8550	84236530	00	0.00	N	2	100
369	20230807	9850	10130	10130	9780	9888	97575720	00	0.00	N	5	-190
370	20230804	10040	10060	10340	9930	9096	91209880	00	0.00	N	5	-20
371	20230803	10060	9990	10080	9320	23318	225530570	00	0.00	N	2	250
372	20230802	9810	10310	10310	9810	21137	212188190	00	0.00	N	5	-510
373	20230801	10320	9850	11360	9850	144761	1540813150	00	0.00	N	2	490
374	20230731	9830	9850	10450	9660	25612	254061850	00	0.00	N	5	-20
375	20230728	9850	9450	10140	9220	27494	271555820	00	0.00	N	2	300
376	20230727	9550	8810	9740	8810	50815	476987760	00	0.00	N	2	710
377	20230726	8840	9740	9920	8670	79073	713074570	00	0.00	N	5	-1080
378	20230725	9920	10260	10490	9910	40106	408796590	00	0.00	N	5	-350
379	20230724	10270	11190	11190	10050	43673	458204850	00	0.00	N	5	-920
380	20230721	11190	11380	11410	11170	21093	237839430	00	0.00	N	5	-240
381	20230720	11430	11650	11650	11390	12085	138442600	00	0.00	N	5	-120
382	20230719	11550	11700	11790	11510	13110	152079930	00	0.00	N	5	-140
383	20230718	11690	11900	11900	11650	17752	208923980	00	0.00	N	5	-210
384	20230717	11900	12000	12100	11810	9672	115360740	00	0.00	N	2	40
385	20230714	11860	12080	12100	11780	17392	205917490	00	0.00	N	5	-160
386	20230713	12020	12060	12150	11990	4442	53544540	00	0.00	N	2	30
387	20230712	11990	12060	12170	11920	8796	105626880	00	0.00	N	5	-70
388	20230711	12060	12100	12440	11900	6988	85112950	00	0.00	N	5	-80
389	20230710	12140	11960	12700	11750	21750	263713290	00	0.00	N	2	170
390	20230707	11970	11550	12020	11550	11442	135738570	00	0.00	N	2	100
391	20230706	11870	12130	12130	11800	33389	399472230	00	0.00	N	5	-390
392	20230705	12260	12500	12570	12240	10248	127823500	00	0.00	N	5	-240
393	20230704	12500	12370	12540	12370	12143	151210290	00	0.00	N	2	20
394	20230703	12480	12110	12530	12110	15314	189983450	00	0.00	N	2	270
395	20230630	12210	11870	12380	11870	16180	196506170	00	0.00	N	2	310
396	20230629	11900	12220	12320	11800	17216	206619770	00	0.00	N	5	-320
397	20230628	12220	12330	12440	12200	20642	253202060	00	0.00	N	5	-230
398	20230627	12450	12500	12510	12330	7082	87982560	00	0.00	N	2	70
399	20230626	12380	12400	12500	12140	9649	119379050	00	0.00	N	3	0
400	20230623	12380	12480	12520	12320	6084	75511760	00	0.00	N	5	-100
401	20230622	12480	12620	12700	12480	12057	151573550	00	0.00	N	5	-190
402	20230621	12670	12790	12890	12630	9779	124642440	00	0.00	N	5	-140
403	20230620	12810	13100	13210	12640	34031	436001280	00	0.00	N	5	-280
404	20230619	13090	12260	13460	12160	98253	1270263270	00	0.00	N	2	830
405	20230616	12260	12060	12290	12060	7749	94415090	00	0.00	N	2	220
406	20230615	12040	12240	12360	11920	8888	107627600	00	0.00	N	5	-200
407	20230614	12240	12500	12850	12220	18163	225082670	00	0.00	N	5	-310
408	20230613	12550	12450	13090	12350	25552	325975320	00	0.00	N	2	100
409	20230612	12450	12590	12590	12240	10290	127153610	00	0.00	N	2	20
410	20230609	12430	12520	12620	12430	9464	118522610	00	0.00	N	3	0
411	20230608	12430	12440	12930	12200	32397	404802090	00	0.00	N	5	-10
412	20230607	12440	12610	12620	12420	11650	145651650	00	0.00	N	5	-120
413	20230605	12560	12480	12730	12480	10685	134540390	00	0.00	N	2	80
414	20230602	12480	12520	12590	12410	9388	117064710	00	0.00	N	5	-40
415	20230601	12520	12540	12660	12480	8827	110443890	00	0.00	N	5	-20
416	20230531	12540	12600	12730	12540	7481	94393000	00	0.00	N	5	-60
417	20230530	12600	12600	12770	12600	9606	121539230	00	0.00	N	3	0
418	20230526	12600	12850	12960	12600	14782	188125040	00	0.00	N	5	-190
419	20230525	12790	13390	13390	12750	26304	339319930	00	0.00	N	5	-350
420	20230524	13140	13370	13890	12980	94532	1271787630	00	0.00	N	5	-180
421	20230523	13320	13010	13500	12960	33736	446202970	00	0.00	N	2	290
422	20230522	13030	12990	13350	12800	47531	623829650	00	0.00	N	2	230
423	20230519	12800	12790	12980	12620	36104	462340090	00	0.00	N	2	240
424	20230518	12560	12660	12680	12450	18507	231360550	00	0.00	N	2	60
425	20230517	12500	12030	12560	12030	18044	223955070	00	0.00	N	2	500
426	20230516	12000	11970	12600	11930	12301	147791180	00	0.00	N	2	50
427	20230515	11950	12290	12410	11510	12894	156376230	00	0.00	N	5	-400
428	20230512	12350	12200	12600	12170	26425	328840290	00	0.00	N	2	270
429	20230511	12080	12050	12700	12050	24757	305884290	00	0.00	N	2	70
430	20230510	12010	11900	12160	11900	9452	113641140	00	0.00	N	5	-10
431	20230509	12020	11940	12160	11940	9841	118081750	00	0.00	N	5	-60
432	20230508	12080	12180	12490	12080	9791	120461570	00	0.00	N	5	-100
433	20230504	12180	12140	12360	12060	8641	105699940	00	0.00	N	5	-150
434	20230503	12330	12140	12380	12140	11759	144489330	00	0.00	N	2	100
435	20230502	12230	11880	12350	11810	20948	254721650	00	0.00	N	2	230
436	20230428	12000	12050	12210	11890	13613	164302930	00	0.00	N	5	-40
437	20230427	12040	11400	12300	11300	42279	500837190	00	0.00	N	2	640
438	20230426	11400	11690	11750	11310	21969	253426590	00	0.00	N	5	-290
439	20230425	11690	11730	11900	11480	23858	278061370	00	0.00	N	5	-150
440	20230424	11840	11910	12080	11780	11578	137916190	00	0.00	N	5	-110
441	20230421	11950	12110	12490	11780	32684	390966990	00	0.00	N	5	-280
442	20230420	12230	12570	12800	12210	15395	191697330	00	0.00	N	5	-460
443	20230419	12690	12490	12770	12230	16212	205145130	00	0.00	N	2	220
444	20230418	12470	12690	12690	12330	14928	186611780	00	0.00	N	5	-220
445	20230417	12690	12970	12970	12510	20779	262421500	00	0.00	N	5	-90
446	20230414	12780	12250	12810	12250	26551	335383100	00	0.00	N	2	530
447	20230413	12250	12220	12280	11910	13352	161235940	00	0.00	N	2	30
448	20230412	12220	12130	12340	12040	12590	154026070	00	0.00	N	2	90
449	20230411	12130	12180	12180	11820	8687	104334160	00	0.00	N	2	140
450	20230410	11990	12190	12200	11800	16421	197119140	00	0.00	N	5	-310
451	20230407	12300	12600	12700	12300	12780	159116630	00	0.00	N	5	-200
452	20230406	12500	12760	12800	12500	17908	226187380	00	0.00	N	5	-350
453	20230405	12850	12950	13400	12710	31206	409685900	00	0.00	N	2	30
454	20230404	12820	12600	13500	12600	65897	855661030	00	0.00	N	2	270
455	20230403	12550	12400	12900	12400	21511	271559340	00	0.00	N	2	150
456	20230331	12400	12310	12650	12270	15251	190706160	00	0.00	N	2	10
457	20230330	12390	12260	12580	11990	22529	278319980	00	0.00	N	2	290
458	20230329	12100	12220	12490	12010	14004	170106370	00	0.00	N	5	-120
459	20230328	12220	11890	12410	11750	16757	203671430	00	0.00	N	2	330
460	20230327	11890	11950	12200	11500	10238	119907600	00	0.00	N	5	-60
461	20230324	11950	11930	12080	11730	9797	116461130	00	0.00	N	2	20
462	20230323	11930	12090	12090	11870	14106	167966850	00	0.00	N	5	-220
463	20230322	12150	12570	12580	12050	13374	163411840	00	0.00	N	5	-270
464	20230321	12420	13010	13010	12420	9918	125057810	00	0.00	N	5	-390
465	20230320	12810	12200	13030	12200	18014	229527570	00	0.00	N	2	410
466	20230317	12400	12060	12460	12020	16214	199131710	00	0.00	N	2	460
467	20230316	11940	12290	12290	11840	7986	95976910	00	0.00	N	5	-350
468	20230315	12290	11890	12490	11890	16267	198536420	00	0.00	N	2	420
469	20230314	11870	12130	12390	11860	16120	195468440	00	0.00	N	5	-530
470	20230313	12400	12560	12670	12350	17470	217845670	00	0.00	N	5	-160
471	20230310	12560	12830	12830	12550	15565	196626120	00	0.00	N	5	-180
472	20230309	12740	12750	12830	12650	10057	127933420	00	0.00	N	5	-10
473	20230308	12750	12980	12980	12670	15900	203122990	00	0.00	N	5	-150
474	20230307	12900	13070	13070	12850	16052	207226030	00	0.00	N	5	-170
475	20230306	13070	13060	13150	12950	21804	283966350	00	0.00	N	2	10
476	20230303	13060	13200	13250	12970	20601	269101220	00	0.00	N	5	-140
477	20230302	13200	13690	13690	13160	26540	352991840	00	0.00	N	5	-310
478	20230228	13510	13820	13880	13510	52132	711329100	00	0.00	N	5	-690
479	20230227	14200	13800	14700	13690	84788	1193869500	00	0.00	N	2	400
480	20230224	13800	14100	14270	13770	22774	316928970	00	0.00	N	5	-400
481	20230223	14200	14060	14270	13900	17349	245595150	00	0.00	N	2	50
482	20230222	14150	14340	14340	14050	18411	260380360	00	0.00	N	5	-300
483	20230221	14450	14060	14550	13950	52361	748445400	00	0.00	N	2	390
484	20230220	14060	13780	14230	13780	20439	287219730	00	0.00	N	2	260
485	20230217	13800	13770	13980	13660	10892	150973810	00	0.00	N	5	-90
486	20230216	13890	13600	13900	13580	18857	258947720	00	0.00	N	2	310
487	20230215	13580	13800	13860	13000	15047	204546120	00	0.00	N	5	-270
488	20230214	13850	13720	14050	13720	8231	114747120	00	0.00	N	2	140
489	20230213	13710	13730	14070	13570	12049	165124440	00	0.00	N	5	-100
490	20230210	13810	14170	14170	13750	44977	626082190	00	0.00	N	5	-360
491	20230209	14170	14310	14380	14110	18456	262122440	00	0.00	N	5	-220
492	20230208	14390	14300	14530	14300	18159	261537400	00	0.00	N	2	160
493	20230207	14230	14160	14460	14150	29146	415794410	00	0.00	N	5	-230
494	20230206	14460	14650	14760	14450	23937	346866890	00	0.00	N	5	-300
495	20230203	14760	14910	15000	14710	24630	365399280	00	0.00	N	5	-120
496	20230202	14880	14900	15640	14700	86359	1304542800	00	0.00	N	2	280
497	20230201	14600	14570	14990	14570	24325	358365350	00	0.00	N	5	-10
498	20230131	14610	14410	14700	14320	22839	330773210	00	0.00	N	2	60
499	20230130	14550	14870	14880	14550	19565	286840960	00	0.00	N	5	-170
500	20230127	14720	14800	14960	14640	17355	256907960	00	0.00	N	5	-30
501	20230126	14750	14920	15020	14700	28086	415616610	00	0.00	N	5	-220
502	20230125	14970	15050	15440	14820	33041	496772270	00	0.00	N	2	20
503	20230120	14950	14300	16150	14300	83200	1267917250	00	0.00	N	2	500
504	20230119	14450	14350	14800	14350	15348	223978400	00	0.00	N	5	-200
505	20230118	14650	15000	15300	14650	26730	396006350	00	0.00	N	5	-250
506	20230117	14900	15300	15400	14800	32221	485334150	00	0.00	N	5	-400
507	20230116	15300	15150	16300	14950	75776	1181250550	00	0.00	N	3	0
508	20230113	15300	14750	15400	14700	75521	1142490700	00	0.00	N	2	650
509	20230112	14650	14600	14950	14450	46577	682776300	00	0.00	N	2	50
510	20230111	14600	14650	14950	14450	52321	767145200	00	0.00	N	2	50
511	20230110	14550	14100	15500	14100	233102	3456934900	00	0.00	N	2	450
512	20230109	14100	13900	14400	13900	29925	421615700	00	0.00	N	2	150
513	20230106	13950	13850	14700	13600	85489	1218014000	00	0.00	N	5	-250
514	20230105	14200	13450	14750	13150	157209	2201213600	00	0.00	N	2	850
515	20230104	13350	12650	14150	12650	104347	1400850350	00	0.00	N	2	650
516	20230103	12700	12700	13650	12350	62060	789760050	00	0.00	N	5	-300
517	20230102	13000	12550	15000	12400	283163	3937487600	00	0.00	N	2	450
518	20221229	12550	13400	13500	12500	19599	248786100	00	0.00	N	5	-600
519	20221228	13150	13050	13800	12900	27905	374360600	02	0.00	N	3	0
520	20221227	13150	12850	13700	12850	20092	266782950	00	0.00	N	2	150
521	20221226	13000	13450	13450	13000	17243	226484150	00	0.00	N	5	-450
522	20221223	13450	13950	14050	13250	21568	293675450	00	0.00	N	5	-750
523	20221222	14200	13900	14750	13900	20122	286969200	00	0.00	N	2	300
524	20221221	13900	13950	14150	13900	16786	234327400	00	0.00	N	3	0
525	20221220	13900	14100	14300	13900	15426	216356200	00	0.00	N	5	-450
526	20221219	14350	14100	14600	14100	18323	261542250	00	0.00	N	3	0
527	20221216	14350	14600	14700	14300	15255	219409550	00	0.00	N	5	-350
528	20221215	14700	14650	14900	14600	9153	135032450	00	0.00	N	5	-100
529	20221214	14800	14750	14900	14700	13835	204780100	00	0.00	N	2	100
530	20221213	14700	14900	15350	14700	18983	283218400	00	0.00	N	5	-150
531	20221212	14850	14950	15150	14850	15171	227086500	00	0.00	N	5	-100
532	20221209	14950	14800	15500	14650	26617	399589000	00	0.00	N	2	150
533	20221208	14800	15150	15350	14700	23382	348249300	00	0.00	N	5	-350
534	20221207	15150	15200	15700	14850	35086	534850300	00	0.00	N	5	-50
535	20221206	15200	15200	15800	15050	36669	564904500	00	0.00	N	5	-250
536	20221205	15450	15950	16150	15450	49003	769422750	00	0.00	N	5	-500
537	20221202	15950	16600	16850	15900	58001	944127450	00	0.00	N	5	-550
538	20221201	16500	15650	17850	15650	336245	5729286800	00	0.00	N	2	1100
539	20221130	15400	15100	15650	15100	28765	443082250	00	0.00	N	5	-50
540	20221129	15450	15300	15550	15000	20077	309221150	00	0.00	N	2	100
541	20221128	15350	16100	16100	15250	31240	484865150	00	0.00	N	5	-800
542	20221125	16150	16300	16850	16100	75886	1251006700	00	0.00	N	3	0
543	20221124	16150	16150	16300	16050	17761	286646700	00	0.00	N	2	50
544	20221123	16100	16500	16500	16000	30943	499809700	00	0.00	N	3	0
545	20221122	16100	16400	16500	15650	57770	927603400	00	0.00	N	5	-350
546	20221121	16450	16950	17000	16350	37788	626156050	00	0.00	N	5	-500
547	20221118	16950	17250	17500	16900	46165	789463400	00	0.00	N	5	-150
548	20221117	17100	17200	17750	17050	137318	2385685000	00	0.00	N	2	250
549	20221116	16850	17050	17250	16850	39614	674506100	00	0.00	N	5	-250
550	20221115	17100	17100	17750	16900	119545	2061540800	00	0.00	N	2	500
551	20221114	16600	17300	17600	16500	94659	1611804550	00	0.00	N	5	-500
552	20221111	17100	17150	17750	17000	130369	2260996450	00	0.00	N	2	300
553	20221110	16800	17500	18250	16750	222783	3899193850	00	0.00	N	5	-500
554	20221109	17300	17400	18300	17100	211194	3716650700	00	0.00	N	5	-250
555	20221108	17550	16850	19100	16700	1324500	24124183650	00	0.00	N	2	1300
556	20221107	16250	16350	16650	16050	88466	1449852650	00	0.00	N	2	250
557	20221104	16000	16150	16600	15650	82492	1334542550	00	0.00	N	5	-150
558	20221103	16150	15800	17000	15800	113549	1863620300	00	0.00	N	2	50
559	20221102	16100	16500	16700	16050	52060	849160350	00	0.00	N	5	-250
560	20221101	16350	16800	17450	16050	166769	2815367450	00	0.00	N	5	-300
561	20221031	16650	16650	17400	16600	137832	2340322500	00	0.00	N	2	300
562	20221028	16350	17050	18250	16350	336340	5793354650	00	0.00	N	5	-700
563	20221027	17050	16150	18000	16050	703454	12100723000	00	0.00	N	2	1350
564	20221026	15700	16350	16850	15600	126535	2033170300	00	0.00	N	5	-650
565	20221025	16350	16650	17000	16200	112532	1855952950	00	0.00	N	5	-300
566	20221024	16650	16700	18300	16450	389642	6723968850	00	0.00	N	5	-500
567	20221021	17150	18700	20550	17050	513191	9591081700	00	0.00	N	5	-2000
568	20221020	19150	19850	21900	18950	2130623	44116678200	00	0.00	N	2	700
569	20221019	18450	15800	19950	15450	2929229	54228407950	00	0.00	N	2	2700
570	20221018	15750	14000	17650	13900	1773047	29560086800	00	0.00	N	2	1800
571	20221017	13950	14600	15000	13950	231030	3333304150	00	0.00	N	5	-1100
572	20221014	15050	11850	15050	11850	553290	8034753100	00	0.00	N	1	3450
573	20221013	11600	12450	12600	11500	37318	442499400	00	0.00	N	5	-1050
574	20221012	12650	12700	13000	12600	17124	218197250	00	0.00	N	5	-350
575	20221011	13000	13600	13700	12800	20921	273067950	00	0.00	N	5	-900
576	20221007	13900	13550	14000	13550	9047	124981500	00	0.00	N	2	200
577	20221006	13700	13450	14000	13300	12565	173240700	00	0.00	N	2	300
578	20221005	13400	14200	14300	13400	14609	201302750	00	0.00	N	5	-600
579	20221004	14000	13700	14100	13650	9402	130928400	00	0.00	N	2	450
580	20220930	13550	13350	13800	13200	18971	255882450	00	0.00	N	5	-100
581	20220929	13650	13700	14200	13500	26913	373090950	00	0.00	N	2	50
582	20220928	13600	14000	14550	13300	31378	432785600	00	0.00	N	5	-750
583	20220927	14350	13900	14650	13650	34797	491508050	00	0.00	N	2	200
584	20220926	14150	14800	15250	14000	42668	614403150	00	0.00	N	5	-1200
585	20220923	15350	15950	16100	15350	26218	409419500	00	0.00	N	5	-750
586	20220922	16100	15700	16100	15400	19924	312311200	00	0.00	N	5	-100
587	20220921	16200	16100	16800	16050	15176	247706650	00	0.00	N	5	-100
588	20220920	16300	16250	16700	16250	14539	238993050	00	0.00	N	2	50
589	20220919	16250	16900	17150	16150	23507	388151150	00	0.00	N	5	-650
590	20220916	16900	17300	17500	16900	17776	304669850	00	0.00	N	5	-550
591	20220915	17450	17850	17950	17050	31509	552779300	00	0.00	N	2	250
592	20220914	17200	17000	17400	16750	19028	325650800	00	0.00	N	5	-300
593	20220913	17500	17050	18500	17050	29694	521293600	00	0.00	N	2	550
594	20220908	16950	16850	17300	16850	12959	220872250	00	0.00	N	2	100
595	20220907	16850	17650	17850	16400	33148	563158000	00	0.00	N	5	-800
596	20220906	17650	17350	18150	17350	17368	308869900	00	0.00	N	3	0
597	20220905	17650	17600	18100	17500	14377	255188450	00	0.00	N	5	-100
598	20220902	17750	18100	18350	17600	26479	473705050	00	0.00	N	5	-250
599	20220901	18000	19050	19200	17950	54786	1004998150	00	0.00	N	5	-1050
600	20220831	19050	19100	19550	19050	40477	776672350	00	0.00	N	5	-400
601	20220830	19450	19450	19800	19150	17811	346578500	00	0.00	N	3	0
602	20220829	19450	19900	20000	19200	44347	867666100	00	0.00	N	5	-950
603	20220826	20400	20100	20550	20100	38577	782665850	00	0.00	N	2	300
604	20220825	20100	19900	20300	19800	17492	351528600	00	0.00	N	2	100
605	20220824	20000	19650	20300	19400	35021	693164500	00	0.00	N	2	450
606	20220823	19550	19650	20300	19200	48054	949635750	00	0.00	N	5	-250
607	20220822	19800	20450	20800	19800	62627	1262570350	00	0.00	N	5	-1050
608	20220819	20850	21300	21400	20850	36211	761788050	00	0.00	N	5	-450
609	20220818	21300	21200	21550	20900	55562	1179846950	00	0.00	N	5	-250
610	20220817	21550	22150	22250	21450	81181	1755926550	00	0.00	N	5	-550
611	20220816	22100	23550	23600	22100	167213	3759395100	00	0.00	N	5	-1100
612	20220812	23200	22450	23650	22200	268034	6159921750	00	0.00	N	2	750
613	20220811	22450	22600	22750	22250	85706	1926543950	00	0.00	N	2	300
614	20220810	22150	21900	23050	21800	129300	2903701900	00	0.00	N	5	-100
615	20220809	22250	22400	22750	22050	138735	3093587300	00	0.00	N	5	-800
616	20220808	23050	21600	24300	21300	959237	22093230400	00	0.00	N	2	2000
617	20220805	21050	21650	21850	20850	95554	2031565500	00	0.00	N	2	200
618	20220804	20850	20950	21250	20600	47738	999440200	00	0.00	N	5	-100
619	20220803	20950	21250	21500	20800	44553	937201300	00	0.00	N	5	-300
620	20220802	21250	20600	21300	20400	68679	1436716500	00	0.00	N	2	650
621	20220801	20600	20300	20900	20100	39261	804054400	00	0.00	N	2	200
622	20220729	20400	20700	20750	20400	31671	650837650	00	0.00	N	5	-250
623	20220728	20650	21000	21250	20650	56931	1191104550	00	0.00	N	5	-150
624	20220727	20800	20700	20950	20550	22618	468667050	00	0.00	N	2	50
625	20220726	20750	20800	21150	20700	33540	700203600	00	0.00	N	5	-200
626	20220725	20950	21100	21550	20800	59393	1254955850	00	0.00	N	5	-100
627	20220722	21050	20800	21100	20150	70751	1464736200	00	0.00	N	2	250
628	20220721	20800	21100	21500	20450	56206	1176110000	00	0.00	N	5	-150
629	20220720	20950	21350	21400	20950	47323	1001630600	00	0.00	N	5	-250
630	20220719	21200	20200	21600	20200	106034	2232757700	00	0.00	N	2	700
631	20220718	20500	20300	20800	19550	96058	1946313900	00	0.00	N	5	-150
632	20220715	20650	20800	21700	20300	78971	1638145350	00	0.00	N	5	-250
633	20220714	20900	20150	22100	20150	220148	4722203150	00	0.00	N	2	600
634	20220713	20300	20450	20500	19800	31166	629684050	00	0.00	N	5	-200
635	20220712	20500	21400	21550	19300	68364	1418821500	00	0.00	N	5	-1050
636	20220711	21550	20700	21800	20350	138583	2937781300	00	0.00	N	2	1300
637	20220708	20250	19900	20600	19850	46858	951477400	00	0.00	N	2	350
638	20220707	19900	19200	19900	19100	44704	877018950	00	0.00	N	2	700
639	20220706	19200	19800	19900	18950	64439	1238529450	00	0.00	N	5	-700
640	20220705	19900	20550	20550	19750	86753	1741514150	00	0.00	N	5	-500
641	20220704	20400	20500	21500	20150	166275	3473856900	00	0.00	N	2	150
642	20220701	20250	19650	21600	19650	264935	5507741100	00	0.00	N	2	250
643	20220630	20000	20900	22000	19900	239497	5037057150	00	0.00	N	5	-900
644	20220629	20900	18700	20950	18700	391427	7953588400	00	0.00	N	2	1850
645	20220628	19050	17850	21350	17650	409446	8084063200	00	0.00	N	2	1250
646	20220627	17800	17950	18050	17050	36595	644331550	00	0.00	N	2	1200
647	20220624	16600	15300	16900	15300	52041	847906250	00	0.00	N	2	950
648	20220623	15650	16200	17000	15650	73352	1184727400	00	0.00	N	5	-800
649	20220622	16450	17550	18050	16350	46814	790443000	00	0.00	N	5	-1250
650	20220621	17700	16950	17900	16950	37114	648991450	00	0.00	N	2	500
651	20220620	17200	18200	18500	16500	50953	872268750	00	0.00	N	5	-1000
652	20220617	18200	16800	19450	16800	99288	1807833050	00	0.00	N	2	700
653	20220616	17500	17800	18750	17400	38231	691220900	00	0.00	N	5	-150
654	20220615	17650	18350	19150	17650	36964	669423000	00	0.00	N	5	-1000
655	20220614	18650	18350	19150	18100	40117	743927200	00	0.00	N	5	-350
656	20220613	19000	19300	19750	19000	50976	978960400	00	0.00	N	5	-1000
657	20220610	20000	19900	21000	19900	44014	892396850	00	0.00	N	5	-500
658	20220609	20500	21200	21250	20350	49338	1021039850	00	0.00	N	5	-850
659	20220608	21350	21950	22550	21350	47101	1025125100	00	0.00	N	5	-800
660	20220607	22150	23150	23150	22150	35851	801266850	00	0.00	N	5	-600
661	20220603	22750	23200	23200	22600	32022	732980850	00	0.00	N	5	-150
662	20220602	22900	23250	23300	22600	41496	952058500	00	0.00	N	5	-150
663	20220531	23050	23450	23450	22700	37683	863380750	00	0.00	N	2	150
664	20220530	22900	23450	23450	22800	33727	777632650	00	0.00	N	2	150
665	20220527	22750	23000	23750	22650	59330	1368132600	00	0.00	N	5	-250
666	20220526	23000	22250	24100	22100	215334	4998239200	00	0.00	N	2	750
667	20220525	22250	22200	22450	21800	23682	524294150	00	0.00	N	2	200
668	20220524	22050	22450	23000	22000	42953	961743350	00	0.00	N	5	-400
669	20220523	22450	22950	22950	22200	39189	877249150	00	0.00	N	5	-450
670	20220520	22900	22150	24100	22150	133907	3112177200	00	0.00	N	2	750
671	20220519	22150	22100	22550	21800	75698	1676041250	00	0.00	N	5	-1050
672	20220518	23200	23850	24150	23100	51033	1196541450	00	0.00	N	5	-600
673	20220517	23800	23800	24500	23600	58092	1391752650	00	0.00	N	2	400
674	20220516	23400	23300	24000	23200	48590	1142377050	00	0.00	N	2	150