KissMeData/035080/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250220	12890	12770	12960	12650	27002	346741810	00	0.00	N	2	120
3	20250219	12770	12780	12830	12550	36199	459472670	00	0.00	N	5	-90
4	20250218	12860	12220	12890	12060	82625	1036872690	00	0.00	N	2	650
5	20250217	12210	12370	12370	11800	210594	2550193750	00	0.00	N	2	980
6	20250214	11230	11020	11500	10820	59174	671784920	00	0.00	N	2	210
7	20250213	11020	11130	11280	10960	49988	554358490	00	0.00	N	5	-110
8	20250212	11130	11180	11270	11070	19197	213877970	00	0.00	N	5	-50
9	20250211	11180	11180	11190	10980	15359	170239890	00	0.00	N	2	100
10	20250210	11080	11250	11410	11060	67349	752988180	00	0.00	N	5	-280
11	20250207	11360	11430	11500	11330	18802	214160290	00	0.00	N	5	-120
12	20250206	11480	11470	11550	11410	11570	132815710	00	0.00	N	2	10
13	20250205	11470	11570	11570	11410	5697	65427000	00	0.00	N	2	50
14	20250204	11420	11360	11750	11360	20342	233370960	00	0.00	N	5	-30
15	20250203	11450	11480	11480	11180	24983	283157750	00	0.00	N	5	-100
16	20250131	11550	11550	11650	11450	12556	145117050	00	0.00	N	5	-110
17	20250124	11660	11530	11740	11410	9740	113171180	00	0.00	N	2	130
18	20250123	11530	11530	11550	11320	15092	173083540	00	0.00	N	5	-110
19	20250122	11640	11520	11670	11510	12508	144523250	00	0.00	N	2	40
20	20250121	11600	11690	11790	11570	11885	138252860	00	0.00	N	5	-190
21	20250120	11790	11700	11790	11510	12610	146978270	00	0.00	N	2	90
22	20250117	11700	11880	11900	11650	23273	273294820	00	0.00	N	5	-180
23	20250116	11880	11930	12030	11810	23900	283610440	00	0.00	N	5	-120
24	20250115	12000	12090	12090	11810	20878	248858770	00	0.00	N	5	-90
25	20250114	12090	11970	12190	11910	10370	124467270	00	0.00	N	2	10
26	20250113	12080	12080	12200	11850	19598	234448270	00	0.00	N	5	-30
27	20250110	12110	11950	12170	11880	12439	149485170	00	0.00	N	2	130
28	20250109	11980	12160	12230	11810	37935	453349580	00	0.00	N	5	-180
29	20250108	12160	12200	12290	12120	9569	116410480	00	0.00	N	5	-40
30	20250107	12200	12180	12310	12110	12829	156171690	00	0.00	N	2	20
31	20250106	12180	12030	12190	12010	10526	127571030	00	0.00	N	2	170
32	20250103	12010	11880	12230	11880	11707	140868210	00	0.00	N	3	0
33	20250102	12010	11940	12060	11850	8772	104950360	00	0.00	N	5	-50
34	20241230	12060	11850	12220	11850	10502	125679720	00	0.00	N	2	40
35	20241227	12020	12100	12200	11780	13719	163523450	02	0.00	N	5	-90
36	20241226	12110	12250	12470	12090	15534	188709400	00	0.00	N	5	-140
37	20241224	12250	12210	12490	12210	8848	108573980	00	0.00	N	5	-110
38	20241223	12360	12120	12490	12120	14436	178310010	00	0.00	N	2	260
39	20241220	12100	12610	12810	12100	69120	848067910	00	0.00	N	5	-630
40	20241219	12730	12860	13000	12690	23980	306853040	00	0.00	N	5	-370
41	20241218	13100	13020	14190	12880	95788	1287811110	00	0.00	N	5	-20
42	20241217	13120	13340	13390	13120	15004	198356770	00	0.00	N	5	-270
43	20241216	13390	13450	13580	13330	20200	271032840	00	0.00	N	5	-60
44	20241213	13450	13340	13630	13340	10159	136784950	00	0.00	N	2	10
45	20241212	13440	13460	13700	13400	17332	233582400	00	0.00	N	5	-130
46	20241211	13570	12960	13700	12960	33754	454915200	00	0.00	N	2	620
47	20241210	12950	12230	13000	12230	24413	309798690	00	0.00	N	2	660
48	20241209	12290	12700	13300	12270	58772	740082380	00	0.00	N	5	-640
49	20241206	12930	13810	13940	12560	95811	1239583360	00	0.00	N	5	-880
50	20241205	13810	13890	13930	13700	40934	566357330	00	0.00	N	2	20
51	20241204	13790	13810	13950	13580	59173	818060370	00	0.00	N	5	-140
52	20241203	13930	13960	13960	13910	20465	285065390	00	0.00	N	3	0
53	20241202	13930	13920	13960	13910	26173	364402090	00	0.00	N	2	10
54	20241129	13920	13970	13970	13890	52714	733477120	00	0.00	N	3	0
55	20241128	13920	13910	13970	13910	36782	512091480	00	0.00	N	2	10
56	20241127	13910	13890	14090	13890	74068	1032065690	00	0.00	N	2	20
57	20241126	13890	13880	13930	13820	43347	602092410	00	0.00	N	2	10
58	20241125	13880	13880	13940	13870	86610	1202869780	00	0.00	N	3	0
59	20241122	13880	13890	13930	13880	79316	1101903210	00	0.00	N	5	-10
60	20241121	13890	13890	13950	13860	103178	1433578770	00	0.00	N	3	0
61	20241120	13890	13860	13930	13860	60531	841116210	00	0.00	N	2	10
62	20241119	13880	13850	13950	13820	148387	2058678360	00	0.00	N	2	40
63	20241118	13840	13920	14110	13790	240781	3339398150	00	0.00	N	5	-20
64	20241115	13860	13710	13930	13710	114163	1576124580	00	0.00	N	2	160
65	20241114	13700	13670	13800	13670	95369	1307914170	00	0.00	N	2	30
66	20241113	13670	13740	13950	13580	219145	3018509800	00	0.00	N	5	-140
67	20241112	13810	13950	14120	13810	307539	4269972700	00	0.00	N	5	-40
68	20241111	13850	13850	14890	13780	1053486	14875953080	00	0.00	N	2	1760
69	20241108	12090	11820	12260	11820	122137	1509784670	00	0.00	N	2	270
70	20241107	11820	11640	11900	11440	66710	782472230	00	0.00	N	2	180
71	20241106	11640	11760	11910	11590	74096	868024450	00	0.00	N	5	-110
72	20241105	11750	11920	12070	11740	96040	1140697920	00	0.00	N	5	-140
73	20241104	11890	11610	12180	11610	242845	2906458840	00	0.00	N	2	280
74	20241101	11610	11880	11970	11570	147898	1730034700	00	0.00	N	5	-480
75	20241031	12090	12500	12520	11820	387375	4658899210	00	0.00	N	5	-620
76	20241030	12710	11400	14450	11310	3846547	50984407670	00	0.00	N	2	1310
77	20241029	11400	11080	11400	11080	18446	207459560	00	0.00	N	2	290
78	20241028	11110	11000	11500	10900	44744	502681660	00	0.00	N	2	110
79	20241025	11000	11210	11420	10930	22307	248396370	00	0.00	N	5	-210
80	20241024	11210	10820	11210	10810	16956	186981970	00	0.00	N	2	210
81	20241023	11000	10910	11090	10730	21238	231464590	00	0.00	N	2	20
82	20241022	10980	11110	11160	10900	19402	213118160	00	0.00	N	5	-190
83	20241021	11170	11040	11270	11000	15731	175218310	00	0.00	N	2	80
84	20241018	11090	11170	11270	11010	16884	186793760	00	0.00	N	5	-60
85	20241017	11150	11350	11440	11120	14295	160255610	00	0.00	N	5	-200
86	20241016	11350	11490	11490	11280	16859	191473360	00	0.00	N	5	-130
87	20241015	11480	11600	11640	11420	22388	257720630	00	0.00	N	5	-20
88	20241014	11500	11470	12300	11450	65317	761146380	00	0.00	N	2	40
89	20241011	11460	12860	12880	11450	232242	2815267600	00	0.00	N	5	-240
90	20241010	11700	11830	11950	11620	21771	255344140	00	0.00	N	5	-110
91	20241008	11810	12000	12110	11750	18473	220067120	00	0.00	N	5	-190
92	20241007	12000	11800	12030	11750	46531	555817420	00	0.00	N	2	200
93	20241004	11800	11720	11900	11680	20981	247011310	00	0.00	N	5	-150
94	20241002	11950	12010	12140	11890	18290	218976270	00	0.00	N	5	-250
95	20240930	12200	12220	12360	12010	31646	383778920	00	0.00	N	5	-100
96	20240927	12300	12440	12820	12260	48498	605279950	00	0.00	N	5	-210
97	20240926	12510	12340	12550	12260	50073	620367330	00	0.00	N	2	140
98	20240925	12370	12840	13050	12320	124172	1579353680	00	0.00	N	5	-520
99	20240924	12890	12160	14160	11820	1544906	20659737010	00	0.00	N	2	720
100	20240923	12170	10980	14000	10880	1906346	24424979360	00	0.00	N	2	1300
101	20240920	10870	11180	11460	10870	25978	287805870	00	0.00	N	5	-350
102	20240919	11220	11640	11650	11090	30907	347018290	00	0.00	N	5	-410
103	20240913	11630	11430	11670	11240	14529	166973880	00	0.00	N	2	210
104	20240912	11420	11020	11500	11020	10884	123024210	00	0.00	N	2	380
105	20240911	11040	11000	11290	10870	14277	158251910	00	0.00	N	2	20
106	20240910	11020	11310	11430	11000	21842	242256910	00	0.00	N	5	-340
107	20240909	11360	10650	11360	10650	23841	263565410	00	0.00	N	2	90
108	20240906	11270	11780	11820	11260	20788	236258790	00	0.00	N	5	-620
109	20240905	11890	11610	11930	11600	23727	277017000	00	0.00	N	2	210
110	20240904	11680	11990	12100	11590	29797	349753140	00	0.00	N	5	-520
111	20240903	12200	12110	12350	12070	10273	124878070	00	0.00	N	2	80
112	20240902	12120	12250	12400	12100	8305	101038320	00	0.00	N	5	-130
113	20240830	12250	12210	12410	12110	9395	114861500	00	0.00	N	5	-20
114	20240829	12270	12500	12660	12210	16217	200637090	00	0.00	N	5	-350
115	20240828	12620	12940	13000	12570	12431	157445670	00	0.00	N	5	-320
116	20240827	12940	12640	12980	12400	21291	269440490	00	0.00	N	2	310
117	20240826	12630	13250	13450	12550	64796	826002590	00	0.00	N	5	-620
118	20240823	13250	13830	14000	13240	49966	677836300	00	0.00	N	5	-780
119	20240822	14030	13800	14250	13250	96401	1335138520	00	0.00	N	2	370
120	20240821	13660	13730	14380	13630	46061	644937610	00	0.00	N	3	0
121	20240820	13660	13430	13710	13340	18061	244258600	00	0.00	N	2	190
122	20240819	13470	13200	13570	13180	34639	463682270	00	0.00	N	2	310
123	20240816	13160	12950	13230	12910	24711	322248770	00	0.00	N	2	210
124	20240814	12950	12750	12950	12650	22148	283345550	00	0.00	N	2	250
125	20240813	12700	12410	12860	12340	31094	393319980	00	0.00	N	2	270
126	20240812	12430	12160	12520	12160	13638	169326470	00	0.00	N	2	180
127	20240809	12250	11840	12250	11840	23636	285909480	00	0.00	N	2	410
128	20240808	11840	11490	11910	11420	27968	326489080	00	0.00	N	2	240
129	20240807	11600	11090	11830	11090	36102	417404260	00	0.00	N	2	350
130	20240806	11250	10420	11460	10420	100511	1117487120	00	0.00	N	2	260
131	20240805	10990	12420	12420	10990	140716	1615176900	00	0.00	N	5	-1550
132	20240802	12540	12450	12720	12450	28906	363694520	00	0.00	N	5	-130
133	20240801	12670	12480	12890	12480	16977	215494820	00	0.00	N	2	130
134	20240731	12540	12470	12710	12200	25751	320188420	00	0.00	N	2	70
135	20240730	12470	12480	12570	12150	29436	364493730	00	0.00	N	5	-10
136	20240729	12480	12480	12610	12390	13973	174008000	00	0.00	N	3	0
137	20240726	12480	12140	12660	12140	41352	513227060	00	0.00	N	2	240
138	20240725	12240	12590	12690	12000	131162	1610935900	00	0.00	N	5	-1020
139	20240724	13260	12240	13460	12240	119515	1546991370	00	0.00	N	2	660
140	20240723	12600	12730	12990	12560	43574	553707090	00	0.00	N	5	-250
141	20240722	12850	13200	13320	12780	44899	580579610	00	0.00	N	5	-480
142	20240719	13330	13300	13410	13200	18771	248535620	00	0.00	N	5	-80
143	20240718	13410	13420	13520	13130	19970	266239650	00	0.00	N	5	-10
144	20240717	13420	13530	13690	13330	37704	506381350	00	0.00	N	5	-190
145	20240716	13610	13800	13930	13530	31951	437082040	00	0.00	N	5	-240
146	20240715	13850	13820	13950	13810	16447	227893590	00	0.00	N	5	-10
147	20240712	13860	13930	13980	13810	16675	231171800	00	0.00	N	5	-120
148	20240711	13980	14040	14100	13800	21249	296151240	00	0.00	N	5	-60
149	20240710	14040	14240	14250	13880	30617	428549420	00	0.00	N	5	-200
150	20240709	14240	14170	14540	14150	21231	304136380	00	0.00	N	5	-40
151	20240708	14280	13920	14300	13780	24518	345327590	00	0.00	N	2	350
152	20240705	13930	14050	14140	13760	32743	454461720	00	0.00	N	5	-120
153	20240704	14050	14110	14290	14050	19844	280343670	00	0.00	N	5	-200
154	20240703	14250	14340	14540	14250	19835	284692540	00	0.00	N	5	-150
155	20240702	14400	14540	14660	14370	18179	262630100	00	0.00	N	5	-170
156	20240701	14570	14470	14670	14470	13091	190899100	00	0.00	N	2	100
157	20240628	14470	14400	14590	14400	11382	165118570	00	0.00	N	2	10
158	20240627	14460	14520	14590	14430	11473	166242110	00	0.00	N	5	-60
159	20240626	14520	14540	14660	14400	21725	315259610	00	0.00	N	5	-150
160	20240625	14670	14480	14840	14480	30302	441346070	00	0.00	N	2	110
161	20240624	14560	14970	15070	14500	60099	882373750	00	0.00	N	5	-540
162	20240621	15100	15350	15390	15100	54887	833726670	00	0.00	N	5	-260
163	20240620	15360	15290	15710	15280	33486	516806520	00	0.00	N	5	-10
164	20240619	15370	15100	15370	15100	26565	405408130	00	0.00	N	2	200
165	20240618	15170	15200	15470	15120	51162	776777430	00	0.00	N	5	-210
166	20240617	15380	15570	15660	15350	32629	504097790	00	0.00	N	5	-300
167	20240614	15680	15920	15920	15500	51618	807010480	00	0.00	N	5	-290
168	20240613	15970	15860	16260	15860	65998	1061916940	00	0.00	N	2	60
169	20240612	15910	15900	16130	15400	86179	1363497120	00	0.00	N	5	-30
170	20240611	15940	16100	16370	15920	69594	1118785210	00	0.00	N	5	-160
171	20240610	16100	16990	17500	16040	641501	10788748980	00	0.00	N	5	-210
172	20240607	16310	15730	16770	15650	166615	2734384770	00	0.00	N	2	430
173	20240605	15880	15660	15900	15390	31755	497080550	00	0.00	N	2	220
174	20240604	15660	15240	15780	15240	51361	802135360	00	0.00	N	2	430
175	20240603	15230	15520	15810	15110	64670	1001404720	00	0.00	N	2	240
176	20240531	14990	14830	15100	14830	26306	393070220	00	0.00	N	2	110
177	20240530	14880	15270	15460	14790	40930	613198120	00	0.00	N	5	-400
178	20240529	15280	15930	16080	15280	52787	823772540	00	0.00	N	5	-760
179	20240528	16040	16130	16240	15890	36977	594888070	00	0.00	N	5	-90
180	20240527	16130	16150	16200	16030	39573	637618230	00	0.00	N	2	140
181	20240524	15990	15650	15990	15570	29213	459768940	00	0.00	N	2	190
182	20240523	15800	15750	15940	15740	24252	384029410	00	0.00	N	5	-50
183	20240522	15850	15660	15930	15620	24872	392544980	00	0.00	N	2	230
184	20240521	15620	15710	15840	15460	61032	949298730	00	0.00	N	5	-220
185	20240520	15840	16160	16270	15810	31745	506313220	00	0.00	N	5	-300
186	20240517	16140	15830	16240	15760	35616	570968580	00	0.00	N	2	140
187	20240516	16000	15890	16210	15890	21378	342908560	00	0.00	N	2	110
188	20240514	15890	15840	16180	15790	18459	295128780	00	0.00	N	2	40
189	20240513	15850	16140	16200	15590	24031	379301590	00	0.00	N	5	-280
190	20240510	16130	15970	16200	15970	18733	301936910	00	0.00	N	2	160
191	20240509	15970	16430	16430	15880	30160	484158260	00	0.00	N	5	-220
192	20240508	16190	16420	16420	16030	38301	620142880	00	0.00	N	5	-230
193	20240507	16420	16500	16570	16210	47420	774635290	00	0.00	N	5	-160
194	20240503	16580	16470	16810	16300	84892	1405057310	00	0.00	N	2	390
195	20240502	16190	16300	16700	16150	60748	993366580	00	0.00	N	5	-90
196	20240430	16280	16150	16360	16000	46012	745996240	00	0.00	N	2	110
197	20240429	16170	15650	16300	15580	55775	894261250	00	0.00	N	2	620
198	20240426	15550	15600	15800	15510	26804	419268690	00	0.00	N	5	-50
199	20240425	15600	15560	15730	15490	19133	298226100	00	0.00	N	2	40
200	20240424	15560	15320	15640	15320	25055	389118680	00	0.00	N	2	280
201	20240423	15280	15500	15720	15280	44568	688789920	00	0.00	N	5	-240
202	20240422	15520	15240	15600	15090	42695	655437810	00	0.00	N	2	330
203	20240419	15190	15500	15560	15010	36662	556649080	00	0.00	N	5	-370
204	20240418	15560	15170	15580	15170	21165	325923650	00	0.00	N	2	390
205	20240417	15170	15320	15560	15170	33737	516954870	00	0.00	N	5	-150
206	20240416	15320	15550	15550	15220	53213	815939190	00	0.00	N	5	-320
207	20240415	15640	15610	15900	15450	38291	596696520	00	0.00	N	5	-320
208	20240412	15960	16140	16240	15890	41027	659186690	00	0.00	N	5	-190
209	20240411	16150	15840	16180	15450	49527	787605300	00	0.00	N	2	300
210	20240409	15850	15890	16290	15810	83936	1348291340	00	0.00	N	5	-30
211	20240408	15880	16430	16440	15800	82074	1312929380	00	0.00	N	5	-400
212	20240405	16280	16030	16800	16010	75595	1241005110	00	0.00	N	2	100
213	20240404	16180	16550	16950	16120	130451	2156751660	00	0.00	N	5	-470
214	20240403	16650	16700	16970	16020	183441	3033702010	00	0.00	N	5	-330
215	20240402	16980	17340	17440	16620	311971	5294982030	00	0.00	N	5	-650
216	20240401	17630	15400	18640	15390	3603708	63934144730	00	0.00	N	2	2240
217	20240329	15390	15670	15780	15320	38709	599784530	00	0.00	N	5	-280
218	20240328	15670	16100	16190	15590	59404	943731840	00	0.00	N	5	-410
219	20240327	16080	16100	16260	15930	44445	712876530	00	0.00	N	5	-10
220	20240326	16090	16200	16410	15980	93154	1504248640	00	0.00	N	5	-180
221	20240325	16270	16940	16970	16190	108105	1774019370	00	0.00	N	5	-630
222	20240322	16900	16940	17190	16830	66719	1133328040	00	0.00	N	5	-50
223	20240321	16950	17060	17270	16940	82151	1404849700	00	0.00	N	5	-90
224	20240320	17040	17470	17570	17000	126688	2182977250	00	0.00	N	5	-540
225	20240319	17580	17150	18240	16800	308429	5429069880	00	0.00	N	2	330
226	20240318	17250	17230	17390	16500	166796	2852611890	00	0.00	N	5	-10
227	20240315	17260	17010	17400	16240	216610	3630250320	00	0.00	N	2	250
228	20240314	17010	17520	17690	16780	274357	4689697350	00	0.00	N	5	-450
229	20240313	17460	17600	18810	17210	1234199	22309823630	00	0.00	N	2	630
230	20240312	16830	16960	17650	16700	642302	11014966590	00	0.00	N	5	-290
231	20240311	17120	15990	18900	15550	3464595	60883854500	00	0.00	N	2	990
232	20240308	16130	13860	16960	13840	2832502	45234328910	00	0.00	N	2	2290
233	20240307	13840	14300	14310	13690	87358	1215177070	00	0.00	N	5	-360
234	20240306	14200	14080	14330	14010	106665	1512828550	00	0.00	N	2	200
235	20240305	14000	13910	14180	13660	114315	1600561190	00	0.00	N	2	90
236	20240304	13910	14020	14080	13750	104790	1457184600	00	0.00	N	2	40
237	20240229	13870	13320	15890	13260	1256260	18319733010	00	0.00	N	2	480
238	20240228	13390	13200	13420	13160	24721	329035280	00	0.00	N	2	160
239	20240227	13230	13210	13410	13100	30535	402177790	00	0.00	N	5	-100
240	20240226	13330	13560	13590	13320	20911	280389070	00	0.00	N	5	-190
241	20240223	13520	13640	13640	13440	22580	304603380	00	0.00	N	5	-50
242	20240222	13570	13550	13620	13480	19726	267656710	00	0.00	N	2	20
243	20240221	13550	13630	13690	13430	25974	351248040	00	0.00	N	5	-90
244	20240220	13640	13520	13750	13510	32683	444905020	00	0.00	N	2	80
245	20240219	13560	13520	13740	13510	31225	423975040	00	0.00	N	2	10
246	20240216	13550	13400	13590	13240	48538	650145590	00	0.00	N	2	150
247	20240215	13400	13360	13450	13250	36768	491452440	00	0.00	N	2	60
248	20240214	13340	13110	13340	12940	38384	503269410	00	0.00	N	2	160
249	20240213	13180	13510	13640	13180	53849	718221430	00	0.00	N	5	-250
250	20240208	13430	13400	13540	13320	32678	438992410	00	0.00	N	2	10
251	20240207	13420	13350	13500	13200	30506	406823770	00	0.00	N	2	60
252	20240206	13360	13750	13820	13350	35407	480007030	00	0.00	N	5	-430
253	20240205	13790	13650	13930	13500	45978	631991880	00	0.00	N	2	140
254	20240202	13650	13650	13830	13540	35851	489261290	00	0.00	N	2	20
255	20240201	13630	13220	13700	13200	58653	794579410	00	0.00	N	2	360
256	20240131	13270	13140	13400	13050	31529	415906430	00	0.00	N	2	140
257	20240130	13130	13120	13390	13020	26715	351627600	00	0.00	N	2	10
258	20240129	13120	13430	13450	13110	31614	419135600	00	0.00	N	5	-230
259	20240126	13350	13260	13450	13110	20062	267840290	00	0.00	N	2	90
260	20240125	13260	13480	13600	13110	31038	410193620	00	0.00	N	5	-190
261	20240124	13450	13680	13770	13350	25596	345727940	00	0.00	N	5	-230
262	20240123	13680	13700	13910	13550	37564	516135530	00	0.00	N	3	0
263	20240122	13680	13450	13680	13370	37382	506070620	00	0.00	N	2	310
264	20240119	13370	13300	13560	13300	27666	371034910	00	0.00	N	3	0
265	20240118	13370	13120	13430	13120	29943	397851360	00	0.00	N	2	250
266	20240117	13120	13570	13700	13070	58756	776367250	00	0.00	N	5	-450
267	20240116	13570	13780	13900	13400	38528	524848300	00	0.00	N	5	-150
268	20240115	13720	14250	14350	13650	87627	1217891240	00	0.00	N	5	-620
269	20240112	14340	14500	14500	14160	84096	1202296920	00	0.00	N	5	-220
270	20240111	14560	14150	15290	14020	526528	7741554160	00	0.00	N	2	410
271	20240110	14150	13860	14540	13760	197539	2804774580	00	0.00	N	2	300
272	20240109	13850	13880	14040	13760	55077	764723280	00	0.00	N	2	30
273	20240108	13820	13850	13970	13710	58950	815706600	00	0.00	N	5	-30
274	20240105	13850	14180	14230	13850	110143	1543296530	00	0.00	N	5	-490
275	20240104	14340	13800	14340	13670	196859	2753502740	00	0.00	N	2	470
276	20240103	13870	13690	13870	13510	84298	1154526490	00	0.00	N	5	-10
277	20240102	13880	13250	14240	13150	265372	3662260730	00	0.00	N	2	550
278	20231228	13330	13260	13460	13170	74446	991455270	00	0.00	N	2	90
279	20231227	13240	13020	13290	12910	67180	882926390	02	0.00	N	2	230
280	20231226	13010	13000	13180	12860	80732	1050718690	00	0.00	N	5	-60
281	20231222	13070	13220	13370	13030	104516	1377579250	00	0.00	N	5	-180
282	20231221	13250	13710	14070	13220	272999	3734538050	00	0.00	N	5	-220
283	20231220	13470	13420	13950	13370	233963	3198237660	00	0.00	N	2	50
284	20231219	13420	13460	14660	13270	940703	13192600580	00	0.00	N	5	-90
285	20231218	13510	13470	13750	13190	217862	2945617120	00	0.00	N	5	-40
286	20231215	13550	13960	14350	13550	560252	7770259660	00	0.00	N	5	-420
287	20231214	13970	14750	16970	13500	4170822	63769824990	00	0.00	N	5	-790
288	20231213	14760	11950	14760	11940	4137576	59210579810	00	0.00	N	1	3400
289	20231212	11360	11360	11730	11290	37161	431773730	00	0.00	N	5	-90
290	20231211	11450	11290	11590	11290	21871	250608840	00	0.00	N	2	160
291	20231208	11290	11100	11290	11100	12245	136625550	00	0.00	N	2	150
292	20231207	11140	11100	11190	11100	11127	123944660	00	0.00	N	5	-60
293	20231206	11200	11300	11300	10740	17062	190475310	00	0.00	N	5	-40
294	20231205	11240	11350	11400	11220	10143	114344950	00	0.00	N	5	-110
295	20231204	11350	11170	11430	11120	15344	173388290	00	0.00	N	2	190
296	20231201	11160	11150	11300	11120	10725	119849240	00	0.00	N	3	0
297	20231130	11160	11270	11300	11160	14685	164575980	00	0.00	N	5	-110
298	20231129	11270	11350	11450	11160	13741	154315930	00	0.00	N	5	-70
299	20231128	11340	11310	11430	11310	8701	98678720	00	0.00	N	5	-50
300	20231127	11390	11500	11520	11380	10548	120617130	00	0.00	N	5	-180
301	20231124	11570	11600	11670	11520	9238	106792640	00	0.00	N	5	-60
302	20231123	11630	11520	11680	11500	19712	228843650	00	0.00	N	2	40
303	20231122	11590	11520	11610	11400	9845	113208220	00	0.00	N	2	60
304	20231121	11530	11340	11600	11340	20644	238028730	00	0.00	N	2	110
305	20231120	11420	11280	11450	11120	10386	117805720	00	0.00	N	2	140
306	20231117	11280	11400	11400	11150	10821	121699380	00	0.00	N	5	-120
307	20231116	11400	11170	11520	11170	20955	237838140	00	0.00	N	2	280
308	20231115	11120	11270	11270	11080	20170	225366980	00	0.00	N	2	70
309	20231114	11050	10860	11110	10860	5687	62626010	00	0.00	N	2	120
310	20231113	10930	11260	11320	10850	13478	148091040	00	0.00	N	5	-290
311	20231110	11220	11390	11390	11120	14080	157653320	00	0.00	N	5	-170
312	20231109	11390	11370	11530	11330	10939	124579940	00	0.00	N	2	20
313	20231108	11370	11280	11490	11280	10835	123798910	00	0.00	N	2	100
314	20231107	11270	11430	11540	11220	21477	244071340	00	0.00	N	5	-180
315	20231106	11450	11280	11560	11240	29628	339224190	00	0.00	N	2	260
316	20231103	11190	11100	11260	11000	18861	209282560	00	0.00	N	2	120
317	20231102	11070	10870	11180	10860	13374	147210200	00	0.00	N	2	220
318	20231101	10850	10950	10950	10720	12077	130597000	00	0.00	N	2	60
319	20231031	10790	11010	11140	10730	22023	239077090	00	0.00	N	5	-220
320	20231030	11010	10740	11010	10450	15590	169017190	00	0.00	N	2	110
321	20231027	10900	11080	11240	10700	31971	351468520	00	0.00	N	5	-150
322	20231026	11050	11280	11400	11000	27662	308264450	00	0.00	N	5	-490
323	20231025	11540	12390	13390	11500	157753	1946941590	00	0.00	N	5	-850
324	20231024	12390	10580	12390	10300	60163	709126870	00	0.00	N	2	1760
325	20231023	10630	10460	10730	10440	17341	183177450	00	0.00	N	2	30
326	20231020	10600	10780	10810	10230	31979	333367420	00	0.00	N	5	-230
327	20231019	10830	11110	11320	10760	22637	246796090	00	0.00	N	5	-290
328	20231018	11120	11330	11330	11120	19034	212579870	00	0.00	N	5	-210
329	20231017	11330	11360	11570	11260	10838	122860450	00	0.00	N	5	-20
330	20231016	11350	11850	11850	11290	22452	256171810	00	0.00	N	5	-500
331	20231013	11850	11690	11850	11500	18367	212722980	00	0.00	N	2	160
332	20231012	11690	11410	11790	11410	18908	220043220	00	0.00	N	2	240
333	20231011	11450	11010	11940	11010	59005	683398140	00	0.00	N	2	480
334	20231010	10970	11380	11510	10690	34206	380600710	00	0.00	N	5	-280
335	20231006	11250	11160	11430	11160	27798	312757540	00	0.00	N	2	20
336	20231005	11230	11350	11870	11100	38406	435237070	00	0.00	N	5	-120
337	20231004	11350	11770	11880	11320	41036	471773370	00	0.00	N	5	-600
338	20230927	11950	11670	11980	11610	28448	335192850	00	0.00	N	2	70
339	20230926	11880	12120	12370	11880	39896	477403820	00	0.00	N	5	-320
340	20230925	12200	12820	12890	12200	64840	808821310	00	0.00	N	5	-700
341	20230922	12900	13000	13090	12900	29875	386298190	00	0.00	N	5	-190
342	20230921	13090	13300	14490	13050	106868	1436950710	00	0.00	N	5	-360
343	20230920	13450	13550	13700	13360	23691	318290440	00	0.00	N	5	-250
344	20230919	13700	13700	13830	13410	30700	415565770	00	0.00	N	3	0
345	20230918	13700	13810	13910	13600	30718	421847880	00	0.00	N	5	-110
346	20230915	13810	13760	13990	13750	16402	227046130	00	0.00	N	5	-10
347	20230914	13820	13910	14000	13740	22213	307113090	00	0.00	N	5	-170
348	20230913	13990	14160	14170	13890	18532	259007080	00	0.00	N	5	-180
349	20230912	14170	14130	14300	14060	20701	292809800	00	0.00	N	5	-30
350	20230911	14200	13890	14380	13890	33514	473464280	00	0.00	N	2	310
351	20230908	13890	13750	14180	13750	12867	178031200	00	0.00	N	2	70
352	20230907	13820	14040	14240	13820	29364	410075240	00	0.00	N	5	-350
353	20230906	14170	14380	14430	14120	25653	365181410	00	0.00	N	5	-120
354	20230905	14290	13800	15100	13800	97280	1392949110	00	0.00	N	2	430
355	20230904	13860	13980	14180	13850	11834	165338190	00	0.00	N	5	-210
356	20230901	14070	14170	14200	14000	14975	210941180	00	0.00	N	5	-110
357	20230831	14180	14160	14300	14040	17737	250544370	00	0.00	N	2	60
358	20230830	14120	14140	14300	14090	15916	225061530	00	0.00	N	5	-20
359	20230829	14140	14090	14250	14000	18080	256264030	00	0.00	N	2	50
360	20230828	14090	13820	14420	13770	27693	390372310	00	0.00	N	2	290
361	20230825	13800	13610	13910	13600	17564	242242000	00	0.00	N	2	40
362	20230824	13760	13650	13800	13620	24531	336216760	00	0.00	N	2	120
363	20230823	13640	13500	13700	13460	27281	370379810	00	0.00	N	5	-20
364	20230822	13660	13810	13890	13600	34425	471894730	00	0.00	N	5	-230
365	20230821	13890	13950	14130	13820	20745	289674310	00	0.00	N	5	-110
366	20230818	14000	14130	14160	13900	26218	366951190	00	0.00	N	5	-130
367	20230817	14130	14240	14460	13910	37268	525924040	00	0.00	N	5	-330
368	20230816	14460	15520	15520	14460	73034	1073343050	00	0.00	N	5	-1100
369	20230814	15560	15550	15840	15370	42407	659114650	00	0.00	N	2	180
370	20230811	15380	15810	16350	15350	152158	2418360130	00	0.00	N	2	40
371	20230810	15340	14680	15790	14680	128998	1980692760	00	0.00	N	2	660
372	20230809	14680	14510	14790	14330	14641	213940160	00	0.00	N	2	130
373	20230808	14550	14900	15070	14550	29733	438829510	00	0.00	N	5	-440
374	20230807	14990	14800	15150	14600	24111	358464920	00	0.00	N	2	170
375	20230804	14820	14680	14940	14590	17399	256903360	00	0.00	N	2	140
376	20230803	14680	14730	14870	14450	25569	373348620	00	0.00	N	5	-170
377	20230802	14850	14920	15150	14710	25445	379189370	00	0.00	N	5	-140
378	20230801	14990	14880	15070	14680	47207	701646350	00	0.00	N	2	110
379	20230731	14880	14610	14940	14550	26721	393974210	00	0.00	N	2	190
380	20230728	14690	14100	14690	14090	31292	453866600	00	0.00	N	2	490
381	20230727	14200	14030	14500	14010	43279	618496140	00	0.00	N	2	170
382	20230726	14030	14480	15450	13200	154311	2213583850	00	0.00	N	5	-440
383	20230725	14470	14750	14760	14400	53326	776059880	00	0.00	N	5	-430
384	20230724	14900	15500	15570	14700	68439	1021776570	00	0.00	N	5	-600
385	20230721	15500	15860	15860	15430	37855	588289930	00	0.00	N	5	-360
386	20230720	15860	15600	15860	15530	27427	431309130	00	0.00	N	2	170
387	20230719	15690	15590	15840	15500	48565	758861030	00	0.00	N	2	10
388	20230718	15680	16220	16290	15550	55194	872539380	00	0.00	N	5	-550
389	20230717	16230	16060	16290	15910	29844	481839980	00	0.00	N	2	80
390	20230714	16150	16600	16600	16020	66488	1074609310	00	0.00	N	5	-450
391	20230713	16600	16930	17040	16430	90696	1510133230	00	0.00	N	5	-300
392	20230712	16900	17090	17090	16660	45488	765645740	00	0.00	N	2	120
393	20230711	16780	16700	17150	16610	36345	610389650	00	0.00	N	2	110
394	20230710	16670	16650	17430	16360	89007	1504711600	00	0.00	N	2	20
395	20230707	16650	16550	16760	16440	35678	590564570	00	0.00	N	5	-80
396	20230706	16730	16950	17010	16520	60820	1016136330	00	0.00	N	5	-320
397	20230705	17050	17320	17470	17050	45740	785038890	00	0.00	N	5	-240
398	20230704	17290	17650	17650	17000	81587	1406308650	00	0.00	N	5	-340
399	20230703	17630	17540	17850	17540	49444	872898340	00	0.00	N	5	-10
400	20230630	17640	17750	17980	17490	41493	734867430	00	0.00	N	5	-260
401	20230629	17900	18250	18370	17600	76743	1371122410	00	0.00	N	5	-350
402	20230628	18250	18580	18660	18050	47777	879726200	00	0.00	N	5	-160
403	20230627	18410	18350	18610	18160	43789	802161700	00	0.00	N	5	-10
404	20230626	18420	18260	18700	18020	71443	1304653940	00	0.00	N	5	-90
405	20230623	18510	19000	19100	18510	65444	1222655090	00	0.00	N	5	-190
406	20230622	18700	18950	19400	18690	82675	1575028360	00	0.00	N	5	-170
407	20230621	18870	19380	19650	18870	145458	2789261440	00	0.00	N	5	-780
408	20230620	19650	20650	20650	19640	182096	3644495310	00	0.00	N	5	-1100
409	20230619	20750	20250	21250	19980	248696	5126222820	00	0.00	N	2	780
410	20230616	19970	20350	20400	19750	112172	2247933280	00	0.00	N	5	-180
411	20230615	20150	20650	20700	20000	131178	2651175550	00	0.00	N	5	-450
412	20230614	20600	21400	21450	20100	288898	5949030650	00	0.00	N	5	-650
413	20230613	21250	21100	21250	20250	378451	7887899100	00	0.00	N	2	450
414	20230612	20800	19700	20800	19510	348655	7093809230	00	0.00	N	2	1110
415	20230609	19690	19800	20150	19600	138711	2761116300	00	0.00	N	5	-20
416	20230608	19710	19480	19950	19420	101117	1992665850	00	0.00	N	2	130
417	20230607	19580	20550	20550	19580	192457	3814162480	00	0.00	N	5	-620
418	20230605	20200	19580	20250	19240	246505	4911951210	00	0.00	N	2	660
419	20230602	19540	19850	20550	19520	381484	7582640150	00	0.00	N	5	-210
420	20230601	19750	19120	19970	18960	407706	7990961240	00	0.00	N	2	700
421	20230531	19050	18740	19350	18560	145933	2767887730	00	0.00	N	2	30
422	20230530	19020	18610	19450	18450	274695	5193895990	00	0.00	N	2	410
423	20230526	18610	18920	19120	18420	209653	3921772630	00	0.00	N	5	-390
424	20230525	19000	19880	19900	18990	276554	5305694200	00	0.00	N	5	-980
425	20230524	19980	20150	20700	19930	373538	7549049620	00	0.00	N	5	-320
426	20230523	20300	20150	22600	19460	1987841	41392859980	00	0.00	N	2	150
427	20230522	20150	20900	21900	19750	1505983	31363907200	00	0.00	N	5	-400
428	20230519	20550	20650	21250	19620	744115	15104509540	00	0.00	N	5	-300
429	20230518	20850	20900	22950	20500	3256271	70448216350	00	0.00	N	2	650
430	20230517	20200	15530	20200	15510	4234285	81110843130	00	0.00	N	1	4630
431	20230516	15570	15830	16200	15530	76318	1213787700	00	0.00	N	5	-430
432	20230515	16000	15570	16050	15420	67385	1058786690	00	0.00	N	2	170
433	20230512	15830	15700	15940	15400	48135	756698490	00	0.00	N	2	80
434	20230511	15750	15480	16080	15480	111400	1762326580	00	0.00	N	2	290
435	20230510	15460	15080	15480	15080	52013	800625620	00	0.00	N	2	260
436	20230509	15200	15020	15320	14900	30874	467148450	00	0.00	N	2	30
437	20230508	15170	15180	15280	15060	40815	619725670	00	0.00	N	3	0
438	20230504	15170	14650	15190	14530	44081	661221720	00	0.00	N	2	520
439	20230503	14650	14200	14740	14200	35612	517206020	00	0.00	N	2	280
440	20230502	14370	14200	14400	14160	26388	377418790	00	0.00	N	2	170
441	20230428	14200	14460	14480	14170	37196	530770320	00	0.00	N	5	-260
442	20230427	14460	14560	14590	14160	31491	451236060	00	0.00	N	5	-100
443	20230426	14560	14210	14630	14020	32982	476926180	00	0.00	N	2	240
444	20230425	14320	14550	14720	14300	50734	733244230	00	0.00	N	5	-230
445	20230424	14550	14950	14950	14540	62484	916576940	00	0.00	N	5	-410
446	20230421	14960	15250	15400	14910	77492	1166240930	00	0.00	N	5	-450
447	20230420	15410	15760	15760	15410	57796	895343990	00	0.00	N	5	-290
448	20230419	15700	15700	16130	15660	121171	1925441320	00	0.00	N	3	0
449	20230418	15700	15540	15800	15410	61127	955144070	00	0.00	N	2	40
450	20230417	15660	15790	15790	15390	56883	884797840	00	0.00	N	2	10
451	20230414	15650	15450	15810	15420	68509	1071340850	00	0.00	N	2	210
452	20230413	15440	15420	15580	15220	67393	1040180100	00	0.00	N	2	20
453	20230412	15420	15320	15500	15270	46950	721897650	00	0.00	N	2	20
454	20230411	15400	14860	15530	14860	71102	1091222590	00	0.00	N	2	410
455	20230410	14990	15270	15270	14810	69456	1042675500	00	0.00	N	5	-260
456	20230407	15250	15480	15600	15250	52668	808926860	00	0.00	N	5	-300
457	20230406	15550	15640	15790	15460	39103	610883780	00	0.00	N	5	-140
458	20230405	15690	15750	15860	15540	51891	813534670	00	0.00	N	3	0
459	20230404	15690	15720	15800	15650	37915	595330870	00	0.00	N	5	-30
460	20230403	15720	15840	15850	15690	59651	938788330	00	0.00	N	2	10
461	20230331	15710	15640	16300	15410	49551	774467760	00	0.00	N	2	70
462	20230330	15640	15500	15720	15360	57681	896984190	00	0.00	N	2	140
463	20230329	15500	15220	15530	15030	70074	1073916230	00	0.00	N	2	160
464	20230328	15340	14970	15550	14970	77769	1190919660	00	0.00	N	2	530
465	20230327	14810	14780	14940	14510	50004	737620630	00	0.00	N	2	80
466	20230324	14730	14630	14840	14590	38394	566075420	00	0.00	N	2	110
467	20230323	14620	14370	14800	14370	44721	655801600	00	0.00	N	2	60
468	20230322	14560	14540	14640	14400	28120	408345680	00	0.00	N	2	40
469	20230321	14520	14550	14660	14410	45159	655271960	00	0.00	N	5	-170
470	20230320	14690	14240	14860	14240	37325	547836350	00	0.00	N	2	390
471	20230317	14300	14040	14460	14040	43574	622923870	00	0.00	N	2	270
472	20230316	14030	13810	14080	13580	34232	474852770	00	0.00	N	2	20
473	20230315	14010	13970	14160	13970	25676	360983780	00	0.00	N	2	190
474	20230314	13820	14360	14360	13820	62996	878784580	00	0.00	N	5	-540
475	20230313	14360	14330	14400	13990	47538	672473890	00	0.00	N	5	-40
476	20230310	14400	14750	14800	13800	46585	675426800	00	0.00	N	5	-550
477	20230309	14950	14950	15090	14880	34638	518140280	00	0.00	N	5	-50
478	20230308	15000	15100	15250	14990	35130	527910450	00	0.00	N	5	-300
479	20230307	15300	15340	15450	15300	34413	527606710	00	0.00	N	5	-170
480	20230306	15470	15570	15570	15340	45806	706591160	00	0.00	N	5	-30
481	20230303	15500	15550	15560	15400	31528	487741910	00	0.00	N	2	20
482	20230302	15480	15050	15550	15050	48167	740275320	00	0.00	N	2	430
483	20230228	15050	15000	15190	15000	24831	374844050	00	0.00	N	2	90
484	20230227	14960	15210	15240	14810	40864	611523390	00	0.00	N	5	-290
485	20230224	15250	15460	15470	15230	39857	610634870	00	0.00	N	5	-210
486	20230223	15460	15500	15680	15200	51087	791116530	00	0.00	N	5	-30
487	20230222	15490	15800	15800	15490	43578	678272080	00	0.00	N	5	-340
488	20230221	15830	15960	16090	15790	46034	731556340	00	0.00	N	5	-130
489	20230220	15960	16030	16100	15830	32815	523972610	00	0.00	N	5	-70
490	20230217	16030	16170	16180	16020	37190	597946430	00	0.00	N	5	-140
491	20230216	16170	16010	16230	16000	35678	575574140	00	0.00	N	2	170
492	20230215	16000	16320	16420	15980	56892	918669070	00	0.00	N	5	-320
493	20230214	16320	16260	16420	16260	29349	479096160	00	0.00	N	2	30
494	20230213	16290	16510	16550	16050	59480	962138070	00	0.00	N	5	-150
495	20230210	16440	16580	16890	16320	53484	883745160	00	0.00	N	5	-130
496	20230209	16570	16880	16930	16540	75835	1265026540	00	0.00	N	5	-310
497	20230208	16880	17030	17100	16770	60324	1020876220	00	0.00	N	3	0
498	20230207	16880	16940	17170	16650	63361	1077500240	00	0.00	N	5	-60
499	20230206	16940	16710	17030	16600	80408	1359286520	00	0.00	N	2	230
500	20230203	16710	16740	16780	16410	62279	1037205390	00	0.00	N	2	130
501	20230202	16580	16200	16820	16130	199770	3311417450	00	0.00	N	2	580
502	20230201	16000	15750	16070	15000	66375	1050319000	00	0.00	N	2	270
503	20230131	15730	15810	15960	15690	47552	750405220	00	0.00	N	5	-150
504	20230130	15880	16220	16340	15850	62494	998822110	00	0.00	N	5	-340
505	20230127	16220	16140	16350	15960	79590	1287608740	00	0.00	N	2	310
506	20230126	15910	15800	16180	15790	71708	1149011090	00	0.00	N	2	100
507	20230125	15810	15780	16020	15500	81722	1285524280	00	0.00	N	2	60
508	20230120	15750	16800	16800	15750	180973	2901203250	00	0.00	N	5	-750
509	20230119	16500	15900	16500	15700	122551	1998073600	00	0.00	N	2	600
510	20230118	15900	15850	16450	15800	137671	2217499450	00	0.00	N	2	100
511	20230117	15800	15650	16050	15600	37339	590149300	00	0.00	N	2	100
512	20230116	15700	15600	16200	15450	95557	1518625300	00	0.00	N	2	300
513	20230113	15400	15350	15600	15250	40756	630133200	00	0.00	N	2	150
514	20230112	15250	15700	15700	15200	77973	1194328800	00	0.00	N	5	-450
515	20230111	15700	15450	15800	15250	49573	771682200	00	0.00	N	2	300
516	20230110	15400	15550	16000	15400	90949	1424479600	00	0.00	N	5	-200
517	20230109	15600	15350	15650	15200	54451	843946050	00	0.00	N	2	450
518	20230106	15150	14800	15350	14750	42233	640742200	00	0.00	N	2	150
519	20230105	15000	14700	15300	14700	48012	722995900	00	0.00	N	2	150
520	20230104	14850	14400	14950	14400	74492	1093776150	00	0.00	N	2	150
521	20230103	14700	14200	14900	14150	118852	1733851200	00	0.00	N	2	400
522	20230102	14300	14900	15000	14200	84687	1230372200	00	0.00	N	5	-650
523	20221229	14950	15800	15850	14900	114022	1726910150	00	0.00	N	5	-1050
524	20221228	16000	15850	16250	15650	70768	1129644450	02	0.00	N	2	150
525	20221227	15850	15250	16450	15250	187603	2990688850	00	0.00	N	2	450
526	20221226	15400	15400	15600	15000	86740	1326123050	00	0.00	N	5	-50
527	20221223	15450	16050	16250	15450	137851	2165031700	00	0.00	N	5	-1000
528	20221222	16450	16650	16800	16250	111309	1830527100	00	0.00	N	5	-200
529	20221221	16650	16500	16750	15950	162609	2658749950	00	0.00	N	2	300
530	20221220	16350	17250	17400	16350	198308	3335215750	00	0.00	N	5	-900
531	20221219	17250	17100	17500	16900	260149	4474908150	00	0.00	N	2	200
532	20221216	17050	17300	17950	16650	669658	11608042950	00	0.00	N	5	-100
533	20221215	17150	16950	17350	16800	285503	4876056900	00	0.00	N	2	50
534	20221214	17100	15800	18500	15550	1915631	33007558650	00	0.00	N	2	1800
535	20221213	15300	15150	16150	15150	409202	6413044400	00	0.00	N	2	250
536	20221212	15050	15100	15150	14800	71239	1065745700	00	0.00	N	5	-250
537	20221209	15300	15250	15300	14600	125625	1881997050	00	0.00	N	2	150
538	20221208	15150	15300	15500	14700	358438	5390307600	00	0.00	N	5	-150
539	20221207	15300	15100	15700	14900	106589	1642215850	00	0.00	N	2	200
540	20221206	15100	15400	16000	15100	135984	2099111600	00	0.00	N	5	-450
541	20221205	15550	14450	16450	14350	482656	7593541350	00	0.00	N	2	1150
542	20221202	14400	14550	14750	14250	49382	714625950	00	0.00	N	5	-100
543	20221201	14500	14550	14850	14350	70181	1025249400	00	0.00	N	2	300
544	20221130	14200	14300	14400	13950	42138	596912400	00	0.00	N	3	0
545	20221129	14200	13700	14300	13650	39137	548966950	00	0.00	N	2	300
546	20221128	13900	14300	14300	13750	49697	691179850	00	0.00	N	5	-400
547	20221125	14300	14650	14650	14200	31520	452746700	00	0.00	N	5	-300
548	20221124	14600	14150	14650	14100	53251	771876150	00	0.00	N	2	500
549	20221123	14100	13950	14300	13800	49154	694574500	00	0.00	N	2	350
550	20221122	13750	14100	14300	13700	55705	774908850	00	0.00	N	5	-50
551	20221121	13800	14500	14700	13800	88491	1252615300	00	0.00	N	5	-750
552	20221118	14550	14750	15000	14500	44954	660170050	00	0.00	N	5	-300
553	20221117	14850	14850	14950	14500	59681	874852950	00	0.00	N	3	0
554	20221116	14850	15250	15250	14500	55773	828856700	00	0.00	N	5	-150
555	20221115	15000	14650	15000	14500	47192	700100700	00	0.00	N	2	350
556	20221114	14650	14700	14900	14500	40901	600366850	00	0.00	N	5	-50
557	20221111	14700	14100	14800	14100	147469	2144359950	00	0.00	N	2	1050
558	20221110	13650	13650	13850	13550	52042	711030900	00	0.00	N	5	-300
559	20221109	13950	14200	14250	13900	46895	659772700	00	0.00	N	5	-200
560	20221108	14150	13900	14200	13900	86588	1220259350	00	0.00	N	2	200
561	20221107	13950	13250	14300	13250	106665	1487772950	00	0.00	N	2	550
562	20221104	13400	13300	13550	13000	57132	757791000	00	0.00	N	3	0
563	20221103	13400	13650	13750	13400	54958	741678650	00	0.00	N	5	-500
564	20221102	13900	13850	14100	13750	37681	524524450	00	0.00	N	5	-100
565	20221101	14000	13650	14000	13400	31782	439170000	00	0.00	N	2	350
566	20221031	13650	13750	13850	13400	28237	385727150	00	0.00	N	2	150
567	20221028	13500	13750	13950	13500	44436	609918150	00	0.00	N	5	-450
568	20221027	13950	13800	14050	13550	25261	351653450	00	0.00	N	2	150
569	20221026	13800	14200	14350	13800	43493	605815050	00	0.00	N	5	-400
570	20221025	14200	14100	15000	14050	107169	1555932650	00	0.00	N	3	0
571	20221024	14200	13950	14450	13900	53124	759378700	00	0.00	N	2	500
572	20221021	13700	13950	14250	13700	34766	481965950	00	0.00	N	5	-550
573	20221020	14250	14200	14600	14000	54110	770408150	00	0.00	N	5	-100
574	20221019	14350	14550	14850	14350	47332	690807850	00	0.00	N	5	-400
575	20221018	14750	14300	14750	14300	51207	745902000	00	0.00	N	2	750
576	20221017	14000	13800	14100	13550	31492	437361600	00	0.00	N	5	-50
577	20221014	14050	13500	14150	13500	58502	816193900	00	0.00	N	2	850
578	20221013	13200	13600	13900	13100	71755	954547000	00	0.00	N	5	-650
579	20221012	13850	13750	14100	13600	39836	551880450	00	0.00	N	5	-100
580	20221011	13950	14450	14800	13800	60558	850150550	00	0.00	N	5	-1000
581	20221007	14950	14950	15200	14900	30654	459789150	00	0.00	N	5	-350
582	20221006	15300	14850	15450	14850	51099	776297950	00	0.00	N	2	450
583	20221005	14850	15250	15450	14750	43640	654757200	00	0.00	N	5	-300
584	20221004	15150	14550	15150	14550	56677	848903600	00	0.00	N	2	700
585	20220930	14450	14200	14650	13750	69277	991903800	00	0.00	N	5	-200
586	20220929	14650	14650	15050	14450	61091	903293950	00	0.00	N	2	150
587	20220928	14500	15000	15300	14350	114042	1684988500	00	0.00	N	5	-700
588	20220927	15200	14700	15350	14700	74093	1112447600	00	0.00	N	2	300
589	20220926	14900	15650	15900	14800	142754	2161028600	00	0.00	N	5	-1150
590	20220923	16050	16550	16700	16000	66512	1079982300	00	0.00	N	5	-750
591	20220922	16800	17200	17200	16250	70887	1169867400	00	0.00	N	5	-450
592	20220921	17250	17350	17450	17100	37148	640238350	00	0.00	N	5	-300
593	20220920	17550	16800	17600	16800	77664	1349567100	00	0.00	N	2	550
594	20220919	17000	16600	17250	16600	75727	1285893300	00	0.00	N	2	400
595	20220916	16600	17300	17400	16600	99506	1669046500	00	0.00	N	5	-800
596	20220915	17400	17600	17600	17300	40449	703552750	00	0.00	N	5	-150
597	20220914	17550	17350	17750	17350	55569	973838750	00	0.00	N	5	-700
598	20220913	18250	17750	18300	17750	67885	1231368550	00	0.00	N	2	600
599	20220908	17650	17500	17800	17350	63381	1115832900	00	0.00	N	2	250
600	20220907	17400	17950	18200	17200	56037	979103250	00	0.00	N	5	-750
601	20220906	18150	17450	18200	17450	60927	1095114300	00	0.00	N	2	750
602	20220905	17400	17650	18250	17400	45458	802746350	00	0.00	N	5	-400
603	20220902	17800	17950	18150	17550	42369	753413750	00	0.00	N	5	-100
604	20220901	17900	18300	18350	17900	55601	1007325450	00	0.00	N	5	-800
605	20220831	18700	18150	18750	18150	52694	974313000	00	0.00	N	2	300
606	20220830	18400	17700	18500	17650	57045	1037263050	00	0.00	N	2	600
607	20220829	17800	17900	17950	17550	53641	953445550	00	0.00	N	5	-600
608	20220826	18400	19000	19100	18400	73032	1366112700	00	0.00	N	5	-800
609	20220825	19200	18000	19400	18000	111343	2096773050	00	0.00	N	2	1050
610	20220824	18150	17750	18150	17500	57797	1026363450	00	0.00	N	2	350
611	20220823	17800	17700	18050	17700	48724	868714550	00	0.00	N	5	-250
612	20220822	18050	18400	18450	18000	62100	1133293450	00	0.00	N	5	-800
613	20220819	18850	18800	19200	18800	58351	1103484550	00	0.00	N	5	-200
614	20220818	19050	18850	19150	18650	47227	891733400	00	0.00	N	2	100
615	20220817	18950	19250	19400	18950	65266	1247365700	00	0.00	N	5	-350
616	20220816	19300	19500	19550	19200	64691	1250887450	00	0.00	N	5	-50
617	20220812	19350	19250	19500	19200	39844	770712200	00	0.00	N	5	-50
618	20220811	19400	18900	19700	18900	81232	1578461650	00	0.00	N	2	750
619	20220810	18650	19350	19400	18600	75709	1435383000	00	0.00	N	5	-750
620	20220809	19400	19150	19450	19100	48202	930925800	00	0.00	N	2	150
621	20220808	19250	19200	19300	18950	47695	913105050	00	0.00	N	2	100
622	20220805	19150	18850	19250	18800	71462	1364112550	00	0.00	N	2	250
623	20220804	18900	18400	19200	18350	104912	1975265450	00	0.00	N	2	550
624	20220803	18350	17850	18450	17750	79324	1443200100	00	0.00	N	2	400
625	20220802	17950	18500	18650	17900	90104	1635155450	00	0.00	N	5	-550
626	20220801	18500	18800	18800	18400	71482	1326520400	00	0.00	N	5	-250
627	20220729	18750	18650	18850	18500	42665	797006950	00	0.00	N	2	250
628	20220728	18500	18550	18950	18400	79566	1483755650	00	0.00	N	2	100
629	20220727	18400	18300	18500	18100	49828	914325500	00	0.00	N	2	150
630	20220726	18250	18300	18700	18200	57732	1059491600	00	0.00	N	5	-100
631	20220725	18350	18200	18600	18000	48937	898263350	00	0.00	N	2	50
632	20220722	18300	18550	18850	18250	59094	1095674350	00	0.00	N	5	-250
633	20220721	18550	18400	18650	18350	40534	750846950	00	0.00	N	2	200
634	20220720	18350	18200	18750	18200	81401	1507671200	00	0.00	N	2	300
635	20220719	18050	18000	18150	17750	47786	859105300	00	0.00	N	2	50
636	20220718	18000	17700	18300	17700	86954	1572692600	00	0.00	N	2	350
637	20220715	17650	17700	18050	17250	67226	1181958250	00	0.00	N	5	-200
638	20220714	17850	17450	18100	17250	100024	1782200500	00	0.00	N	2	300
639	20220713	17550	17250	17850	17100	67913	1190052700	00	0.00	N	2	200
640	20220712	17350	17750	17750	17150	95879	1662378150	00	0.00	N	5	-600
641	20220711	17950	18000	18050	17650	79758	1423975050	00	0.00	N	5	-50
642	20220708	18000	17800	18250	17700	82045	1472412850	00	0.00	N	2	200
643	20220707	17800	17650	17900	17600	45126	801507900	00	0.00	N	2	200
644	20220706	17600	17650	18050	17500	120479	2142691000	00	0.00	N	3	0
645	20220705	17600	16650	17900	16650	177238	3113138900	00	0.00	N	2	1000
646	20220704	16600	18100	18250	16200	230863	3930359400	00	0.00	N	5	-1100
647	20220701	17700	16700	18300	16700	276570	4828332300	00	0.00	N	2	900
648	20220630	16800	17450	17450	16750	74904	1270327600	00	0.00	N	5	-700
649	20220629	17500	17350	17800	17200	67301	1174277750	00	0.00	N	5	-350
650	20220628	17850	17900	18000	17300	76860	1361519300	00	0.00	N	2	150
651	20220627	17700	17650	18000	17000	140684	2473491650	00	0.00	N	2	50
652	20220624	17650	15900	17650	15900	187331	3178749900	00	0.00	N	2	1550
653	20220623	16100	17350	17700	16100	223207	3742327750	00	0.00	N	5	-1300
654	20220622	17400	18500	18750	17400	172963	3086709600	00	0.00	N	5	-1100
655	20220621	18500	18250	18650	18050	101100	1859177850	00	0.00	N	2	200
656	20220620	18300	19350	19450	18050	139165	2569632750	00	0.00	N	5	-1000
657	20220617	19300	18800	19700	18600	140020	2684370100	00	0.00	N	5	-250
658	20220616	19550	20000	20450	19350	119064	2373535650	00	0.00	N	5	-300
659	20220615	19850	20400	21050	19850	174845	3552427700	00	0.00	N	5	-950
660	20220614	20800	20800	21750	20650	154294	3234260150	00	0.00	N	5	-900
661	20220613	21700	22300	22700	21550	130139	2850321500	00	0.00	N	5	-1450
662	20220610	23150	23350	23750	23050	61275	1421608300	00	0.00	N	5	-650
663	20220609	23800	23700	23800	23050	127836	2989447900	00	0.00	N	2	100
664	20220608	23700	23850	24200	23650	79291	1899832900	00	0.00	N	5	-50
665	20220607	23750	24550	24550	23400	115322	2751188850	00	0.00	N	5	-800
666	20220603	24550	24500	24700	24300	86599	2122216200	00	0.00	N	2	200
667	20220602	24350	24000	24650	24000	110273	2689336700	00	0.00	N	2	350
668	20220531	24000	24100	24300	24000	78646	1895496850	00	0.00	N	5	-50
669	20220530	24050	23800	24300	23800	95158	2296736700	00	0.00	N	2	100
670	20220527	23950	23750	24400	23500	148166	3552946550	00	0.00	N	2	500
671	20220526	23450	23000	23950	23000	160103	3782485600	00	0.00	N	2	150
672	20220525	23300	22500	23450	22500	142693	3306213650	00	0.00	N	2	800
673	20220524	22500	23450	23500	22450	124769	2865007100	00	0.00	N	5	-950
674	20220523	23450	21950	23500	21900	320607	7340239700	00	0.00	N	2	1600
675	20220520	21850	22600	22700	20600	330084	7255270550	00	0.00	N	5	-750
676	20220519	22600	22600	22600	22600	0	0	00	0.00	N	0	0
677	20220518	22600	22600	22600	22600	0	0	00	0.00	N	0	0
678	20220517	22600	22600	22600	22600	0	0	00	0.00	N	0	0
679	20220516	22600	22600	22600	22600	0	0	00	0.00	N	0	0