KissMeData/019440/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250220	13200	13310	13330	13160	9837	130439400	00	0.00	N	5	-110
3	20250219	13310	13190	13350	13190	8558	113777810	00	0.00	N	2	120
4	20250218	13190	13030	13200	13030	7099	93140920	00	0.00	N	2	170
5	20250217	13020	13090	13120	12980	12200	159342600	00	0.00	N	2	40
6	20250214	12980	12920	13010	12920	7281	94339380	00	0.00	N	2	60
7	20250213	12920	12820	12950	12820	7870	101316450	00	0.00	N	2	100
8	20250212	12820	12920	12960	12820	5100	65786090	00	0.00	N	5	-100
9	20250211	12920	12750	12920	12750	6234	80013400	00	0.00	N	2	110
10	20250210	12810	12780	12810	12710	7758	98864640	00	0.00	N	5	-50
11	20250207	12860	12810	12960	12770	8641	111179500	00	0.00	N	2	80
12	20250206	12780	12810	12890	12720	4828	61594430	00	0.00	N	5	-30
13	20250205	12810	12710	12930	12710	3338	42680910	00	0.00	N	2	110
14	20250204	12700	12710	12810	12660	7383	93854560	00	0.00	N	5	-10
15	20250203	12710	12660	13110	12660	6418	81599130	00	0.00	N	5	-90
16	20250131	12800	12820	12900	12720	3263	41720670	00	0.00	N	5	-30
17	20250124	12830	12960	12960	12800	3241	41569230	00	0.00	N	2	30
18	20250123	12800	12870	12870	12800	1954	25051880	00	0.00	N	5	-70
19	20250122	12870	12840	12890	12780	3335	42751170	00	0.00	N	2	30
20	20250121	12840	12780	12890	12780	2625	33637980	00	0.00	N	2	60
21	20250120	12780	12810	12900	12760	5552	71020230	00	0.00	N	5	-30
22	20250117	12810	12980	13050	12780	3805	48816290	00	0.00	N	5	-40
23	20250116	12850	12950	13050	12780	5685	72969090	00	0.00	N	2	10
24	20250115	12840	12960	13000	12830	2807	36130810	00	0.00	N	2	10
25	20250114	12830	12820	12950	12820	2104	27133800	00	0.00	N	2	20
26	20250113	12810	12980	12980	12800	7438	95374470	00	0.00	N	5	-80
27	20250110	12890	12980	13080	12820	10372	133812660	00	0.00	N	5	-90
28	20250109	12980	13040	13100	12960	8054	104733720	00	0.00	N	5	-60
29	20250108	13040	13150	13230	13020	7359	96146440	00	0.00	N	5	-40
30	20250107	13080	13150	13150	13020	5449	71224090	00	0.00	N	5	-10
31	20250106	13090	13100	13250	13050	8258	108132500	00	0.00	N	5	-10
32	20250103	13100	13020	13400	13020	8720	114083240	00	0.00	N	2	20
33	20250102	13080	13010	13090	13010	5116	66753630	00	0.00	N	5	-20
34	20241230	13100	13240	13370	13080	12634	165826720	00	0.00	N	5	-210
35	20241227	13310	13260	13500	13260	33387	444408460	02	0.00	N	5	-940
36	20241226	14250	14240	14290	14080	61577	875509780	00	0.00	N	2	140
37	20241224	14110	13980	14120	13980	24981	351257070	00	0.00	N	2	130
38	20241223	13980	13710	14010	13690	26980	374352560	00	0.00	N	2	270
39	20241220	13710	13800	13800	13660	5196	71284890	00	0.00	N	5	-40
40	20241219	13750	13700	13830	13700	4995	68746770	00	0.00	N	5	-80
41	20241218	13830	13760	13830	13750	4297	59310670	00	0.00	N	2	60
42	20241217	13770	13850	13850	13750	5360	73945220	00	0.00	N	5	-30
43	20241216	13800	13740	13840	13730	6129	84545120	00	0.00	N	2	70
44	20241213	13730	13570	13770	13570	3376	46221060	00	0.00	N	2	50
45	20241212	13680	13600	13700	13530	3333	45455290	00	0.00	N	2	80
46	20241211	13600	13230	13620	13230	4056	54910450	00	0.00	N	2	230
47	20241210	13370	13010	13540	13010	4891	65079730	00	0.00	N	2	210
48	20241209	13160	13400	13450	13000	8506	112319810	00	0.00	N	5	-280
49	20241206	13440	13600	13600	13300	9544	128447950	00	0.00	N	5	-130
50	20241205	13570	13720	13900	13550	6063	82654320	00	0.00	N	5	-130
51	20241204	13700	13730	14070	13120	14250	195153600	00	0.00	N	5	-140
52	20241203	13840	13690	13900	13690	3019	41702000	00	0.00	N	2	80
53	20241202	13760	13810	13900	13760	3094	42759770	00	0.00	N	5	-50
54	20241129	13810	13960	13960	13780	4080	56393940	00	0.00	N	5	-120
55	20241128	13930	13960	13960	13800	1896	26290010	00	0.00	N	2	60
56	20241127	13870	13890	13930	13820	2443	33888080	00	0.00	N	5	-20
57	20241126	13890	13820	13900	13760	4152	57444660	00	0.00	N	2	70
58	20241125	13820	13750	13940	13750	8192	113628660	00	0.00	N	2	70
59	20241122	13750	13770	13860	13710	4237	58440710	00	0.00	N	5	-20
60	20241121	13770	13770	13810	13700	4379	60228040	00	0.00	N	2	20
61	20241120	13750	13700	13820	13700	2907	39934460	00	0.00	N	2	20
62	20241119	13730	13650	13730	13650	1677	22982270	00	0.00	N	2	80
63	20241118	13650	13580	13890	13560	5269	72068170	00	0.00	N	2	70
64	20241115	13580	13540	13590	13490	2100	28449060	00	0.00	N	2	60
65	20241114	13520	13640	13640	13500	4436	59946960	00	0.00	N	2	20
66	20241113	13500	13660	13700	13500	7869	106729550	00	0.00	N	5	-150
67	20241112	13650	13780	13790	13650	8532	116564850	00	0.00	N	5	-130
68	20241111	13780	13840	13950	13660	7646	105082990	00	0.00	N	5	-50
69	20241108	13830	13930	13930	13790	3173	43841220	00	0.00	N	2	40
70	20241107	13790	13970	14000	13750	18716	259936210	00	0.00	N	2	20
71	20241106	13770	13700	13800	13700	2937	40327370	00	0.00	N	3	0
72	20241105	13770	13700	13810	13650	3357	46031880	00	0.00	N	2	70
73	20241104	13700	13790	13790	13600	6238	85207050	00	0.00	N	2	30
74	20241101	13670	13730	13760	13660	3383	46274000	00	0.00	N	5	-60
75	20241031	13730	13820	13820	13650	9556	130956120	00	0.00	N	5	-60
76	20241030	13790	13780	13820	13720	1846	25426950	00	0.00	N	2	10
77	20241029	13780	13770	13820	13750	1910	26284570	00	0.00	N	2	30
78	20241028	13750	13710	13840	13710	7800	107397020	00	0.00	N	2	50
79	20241025	13700	13650	13860	13650	2843	39117970	00	0.00	N	2	30
80	20241024	13670	13560	14000	13560	5309	72757030	00	0.00	N	3	0
81	20241023	13670	13690	13690	13570	11447	155732640	00	0.00	N	5	-20
82	20241022	13690	13720	13750	13550	6561	89578760	00	0.00	N	5	-30
83	20241021	13720	13780	13780	13640	6410	87645810	00	0.00	N	2	30
84	20241018	13690	13870	13870	13630	2681	36748570	00	0.00	N	5	-20
85	20241017	13710	13800	13800	13690	3004	41229660	00	0.00	N	5	-70
86	20241016	13780	13820	13830	13700	4609	63449360	00	0.00	N	5	-40
87	20241015	13820	13820	13880	13780	3761	51984830	00	0.00	N	5	-10
88	20241014	13830	13700	13930	13690	11512	158293090	00	0.00	N	5	-50
89	20241011	13880	13700	13920	13700	13149	181904050	00	0.00	N	2	190
90	20241010	13690	13670	13750	13630	3450	47191760	00	0.00	N	2	30
91	20241008	13660	13770	13810	13660	8689	119328060	00	0.00	N	5	-110
92	20241007	13770	13730	13810	13670	4168	57280400	00	0.00	N	2	40
93	20241004	13730	13750	13770	13680	1840	25269370	00	0.00	N	5	-10
94	20241002	13740	13740	13800	13710	4017	55252450	00	0.00	N	3	0
95	20240930	13740	13830	13830	13720	4351	59838220	00	0.00	N	5	-80
96	20240927	13820	13830	13840	13780	6804	93995500	00	0.00	N	5	-10
97	20240926	13830	13800	13830	13750	2670	36841250	00	0.00	N	2	50
98	20240925	13780	13770	13790	13680	5192	71353980	00	0.00	N	2	20
99	20240924	13760	13790	13810	13730	6324	87126940	00	0.00	N	5	-30
100	20240923	13790	13770	13810	13740	3759	51804960	00	0.00	N	2	50
101	20240920	13740	13610	13760	13610	3774	51672080	00	0.00	N	2	150
102	20240919	13590	13590	13640	13570	2931	39874020	00	0.00	N	3	0
103	20240913	13590	13600	13610	13560	2739	37181790	00	0.00	N	3	0
104	20240912	13590	13510	13600	13510	1506	20454610	00	0.00	N	2	10
105	20240911	13580	13590	13600	13520	2784	37734580	00	0.00	N	5	-10
106	20240910	13590	13560	13600	13540	1228	16665960	00	0.00	N	2	40
107	20240909	13550	13500	13550	13440	4036	54561980	00	0.00	N	3	0
108	20240906	13550	13620	13620	13490	7347	99433090	00	0.00	N	5	-70
109	20240905	13620	13680	13730	13620	3349	45746840	00	0.00	N	5	-60
110	20240904	13680	13700	13700	13510	10113	137451570	00	0.00	N	5	-30
111	20240903	13710	13700	13710	13610	8952	122405360	00	0.00	N	2	50
112	20240902	13660	13640	13700	13610	5678	77465110	00	0.00	N	5	-40
113	20240830	13700	13700	13760	13650	1746	23916280	00	0.00	N	3	0
114	20240829	13700	13600	13710	13600	1913	26127540	00	0.00	N	2	20
115	20240828	13680	13810	13810	13680	2567	35210100	00	0.00	N	5	-30
116	20240827	13710	13760	13770	13700	3470	47670210	00	0.00	N	5	-50
117	20240826	13760	13770	13800	13710	3588	49356400	00	0.00	N	5	-10
118	20240823	13770	13770	13770	13690	3641	50005380	00	0.00	N	3	0
119	20240822	13770	13800	13800	13650	2434	33352250	00	0.00	N	3	0
120	20240821	13770	13730	13790	13680	4206	57772330	00	0.00	N	5	-10
121	20240820	13780	13800	13800	13720	3882	53392770	00	0.00	N	2	50
122	20240819	13730	13800	13800	13670	6490	89215900	00	0.00	N	2	50
123	20240816	13680	13600	13680	13520	4759	64755840	00	0.00	N	2	40
124	20240814	13640	13560	13640	13500	2965	40181410	00	0.00	N	2	160
125	20240813	13480	13570	13570	13400	3857	51865060	00	0.00	N	5	-90
126	20240812	13570	13460	13570	13360	3323	44848960	00	0.00	N	2	120
127	20240809	13450	13300	13550	13300	4033	54168650	00	0.00	N	2	50
128	20240808	13400	13310	13470	13180	7376	97882600	00	0.00	N	2	10
129	20240807	13390	13200	13490	13200	5050	67621300	00	0.00	N	2	110
130	20240806	13280	12800	13360	12800	36554	479709030	00	0.00	N	2	100
131	20240805	13180	13910	13910	13000	33644	452813400	00	0.00	N	5	-670
132	20240802	13850	14010	14100	13840	6647	92351110	00	0.00	N	5	-150
133	20240801	14000	14130	14130	13940	5751	80587160	00	0.00	N	2	40
134	20240731	13960	13990	13990	13850	5355	74606920	00	0.00	N	2	80
135	20240730	13880	13940	14030	13860	4356	60624120	00	0.00	N	5	-60
136	20240729	13940	13930	14190	13840	27336	383219580	00	0.00	N	2	120
137	20240726	13820	13750	13830	13750	3947	54481960	00	0.00	N	3	0
138	20240725	13820	13850	13850	13750	5323	73376600	00	0.00	N	3	0
139	20240724	13820	13820	13850	13800	5775	79772500	00	0.00	N	5	-20
140	20240723	13840	13850	13860	13800	4098	56597970	00	0.00	N	5	-20
141	20240722	13860	13880	13890	13780	4742	65535570	00	0.00	N	3	0
142	20240719	13860	13860	13860	13760	3415	47127290	00	0.00	N	2	10
143	20240718	13850	13890	13890	13780	11437	158017740	00	0.00	N	2	10
144	20240717	13840	13800	13900	13800	5621	77773390	00	0.00	N	2	10
145	20240716	13830	13930	13950	13790	5241	72594650	00	0.00	N	5	-100
146	20240715	13930	13950	14000	13860	5657	78730980	00	0.00	N	5	-20
147	20240712	13950	13940	14000	13210	11159	153525520	00	0.00	N	2	20
148	20240711	13930	13900	14170	13830	4167	57967620	00	0.00	N	2	60
149	20240710	13870	13830	13880	13760	6784	93744500	00	0.00	N	2	40
150	20240709	13830	13800	13830	13760	4256	58682680	00	0.00	N	2	30
151	20240708	13800	13800	13800	13720	2852	39260500	00	0.00	N	3	0
152	20240705	13800	13850	13850	13760	4791	66104320	00	0.00	N	5	-50
153	20240704	13850	13850	13850	13720	5901	81344800	00	0.00	N	5	-10
154	20240703	13860	13840	13860	13700	7550	103725210	00	0.00	N	2	20
155	20240702	13840	13900	13950	13770	6199	85692340	00	0.00	N	5	-60
156	20240701	13900	13850	13910	13800	5182	71870550	00	0.00	N	2	60
157	20240628	13840	13890	13900	13800	7781	107769480	00	0.00	N	5	-50
158	20240627	13890	13860	13980	13840	5613	77894510	00	0.00	N	2	40
159	20240626	13850	13740	13900	13740	7172	99212200	00	0.00	N	2	40
160	20240625	13810	13810	14500	13770	60588	853994770	00	0.00	N	2	10
161	20240624	13800	13830	13850	13760	4483	61911140	00	0.00	N	5	-30
162	20240621	13830	13800	13840	13740	4901	67433080	00	0.00	N	2	30
163	20240620	13800	13850	13850	13740	6401	88196160	00	0.00	N	5	-20
164	20240619	13820	13830	13830	13760	5447	75111910	00	0.00	N	5	-10
165	20240618	13830	13720	13900	13720	4572	63156500	00	0.00	N	2	20
166	20240617	13810	13980	13980	13790	4688	64763080	00	0.00	N	5	-20
167	20240614	13830	13800	13880	13750	5291	72967820	00	0.00	N	3	0
168	20240613	13830	13740	13880	13740	5321	73441980	00	0.00	N	2	20
169	20240612	13810	13940	13940	13810	3609	49972220	00	0.00	N	5	-80
170	20240611	13890	13880	13900	13700	10400	143032420	00	0.00	N	3	0
171	20240610	13890	13970	13970	13760	2420	33657540	00	0.00	N	5	-100
172	20240607	13990	14050	14050	13910	3700	51705630	00	0.00	N	5	-10
173	20240605	14000	13950	14010	13900	12735	177959340	00	0.00	N	2	50
174	20240604	13950	13900	14000	13800	6620	92148000	00	0.00	N	2	60
175	20240603	13890	13710	13950	13710	7881	109102160	00	0.00	N	2	130
176	20240531	13760	13690	13780	13680	4047	55507710	00	0.00	N	2	30
177	20240530	13730	13790	13790	13690	4622	63379360	00	0.00	N	3	0
178	20240529	13730	13800	13800	13730	6837	94020280	00	0.00	N	5	-70
179	20240528	13800	13740	13850	13740	4510	62214860	00	0.00	N	2	10
180	20240527	13790	13890	13890	13760	7418	102339020	00	0.00	N	5	-30
181	20240524	13820	13890	13890	13780	3699	51095240	00	0.00	N	5	-70
182	20240523	13890	13980	13980	13850	6289	87296210	00	0.00	N	5	-90
183	20240522	13980	14100	14100	13940	7937	111020670	00	0.00	N	5	-20
184	20240521	14000	13980	14000	13910	7763	108222110	00	0.00	N	2	20
185	20240520	13980	13910	14020	13910	8640	120725430	00	0.00	N	2	30
186	20240517	13950	14090	14090	13890	9248	129179110	00	0.00	N	2	60
187	20240516	13890	13830	13990	13820	6277	87309380	00	0.00	N	2	60
188	20240514	13830	13850	13850	13800	6224	86048790	00	0.00	N	2	60
189	20240513	13770	13830	13950	13770	4580	63139700	00	0.00	N	5	-30
190	20240510	13800	13720	13960	13720	5492	76112830	00	0.00	N	2	10
191	20240509	13790	13830	13930	13790	10196	140875510	00	0.00	N	5	-10
192	20240508	13800	13720	13840	13710	4234	58438850	00	0.00	N	3	0
193	20240507	13800	13680	14090	13680	4828	66676000	00	0.00	N	2	100
194	20240503	13700	13770	13770	13700	2894	39726040	00	0.00	N	5	-60
195	20240502	13760	13670	13840	13670	2768	38073100	00	0.00	N	5	-10
196	20240430	13770	13790	13790	13630	9324	127729960	00	0.00	N	3	0
197	20240429	13770	13780	13820	13700	10245	141079150	00	0.00	N	2	70
198	20240426	13700	13700	13720	13650	6028	82504050	00	0.00	N	3	0
199	20240425	13700	13730	13730	13600	2409	32956440	00	0.00	N	2	20
200	20240424	13680	13570	13700	13570	2478	33758170	00	0.00	N	2	120
201	20240423	13560	13580	13660	13520	3429	46588970	00	0.00	N	5	-20
202	20240422	13580	13610	13610	13500	6853	93015240	00	0.00	N	3	0
203	20240419	13580	13580	13620	13420	5166	69692790	00	0.00	N	3	0
204	20240418	13580	13460	13670	13460	7595	102986510	00	0.00	N	2	120
205	20240417	13460	13390	13530	13370	2689	36012310	00	0.00	N	2	10
206	20240416	13450	13570	13570	13420	7063	95132510	00	0.00	N	5	-80
207	20240415	13530	13540	13600	13500	4982	67361090	00	0.00	N	5	-70
208	20240412	13600	13540	13610	13540	6027	81674840	00	0.00	N	5	-30
209	20240411	13630	13630	13640	13550	4662	63351110	00	0.00	N	2	30
210	20240409	13600	13560	13650	13550	2954	40178850	00	0.00	N	5	-50
211	20240408	13650	13560	13680	13530	5679	77054200	00	0.00	N	3	0
212	20240405	13650	13650	13650	13590	5298	72092340	00	0.00	N	5	-10
213	20240404	13660	13640	13680	13620	3925	53553210	00	0.00	N	2	20
214	20240403	13640	13670	13690	13620	4654	63460490	00	0.00	N	5	-10
215	20240402	13650	13680	13720	13650	3864	52802970	00	0.00	N	5	-30
216	20240401	13680	13670	13700	13630	4232	57832190	00	0.00	N	2	10
217	20240329	13670	13690	13730	13670	6444	88221630	00	0.00	N	5	-50
218	20240328	13720	13820	13820	13680	6338	86835620	00	0.00	N	5	-40
219	20240327	13760	13730	13870	13690	6265	85844350	00	0.00	N	2	30
220	20240326	13730	13720	13880	13720	4885	67247600	00	0.00	N	2	10
221	20240325	13720	13800	13800	13700	103582	1421147510	00	0.00	N	5	-80
222	20240322	13800	13790	13850	13700	5105	70224000	00	0.00	N	2	10
223	20240321	13790	13780	13880	13740	4523	62396100	00	0.00	N	2	10
224	20240320	13780	13640	13820	13640	8618	118303580	00	0.00	N	2	30
225	20240319	13750	13870	13870	13740	6496	89634900	00	0.00	N	5	-20
226	20240318	13770	13700	13800	13650	5793	79552230	00	0.00	N	2	70
227	20240315	13700	13650	13800	13630	5643	77373790	00	0.00	N	2	50
228	20240314	13650	13760	13760	13570	3349	45676830	00	0.00	N	2	60
229	20240313	13590	13700	13700	13550	5154	70134040	00	0.00	N	2	10
230	20240312	13580	13520	13650	13520	2855	38805620	00	0.00	N	2	20
231	20240311	13560	13540	13650	13530	5435	73876440	00	0.00	N	2	20
232	20240308	13540	13630	13630	13510	8247	111736810	00	0.00	N	5	-20
233	20240307	13560	13630	13700	13530	17715	240491860	00	0.00	N	5	-150
234	20240306	13710	13720	13750	13620	7249	99026770	00	0.00	N	2	10
235	20240305	13700	13700	13830	13660	6081	83153940	00	0.00	N	3	0
236	20240304	13700	13770	13780	13690	6864	94186190	00	0.00	N	5	-70
237	20240229	13770	13710	13860	13700	2861	39258750	00	0.00	N	2	50
238	20240228	13720	13660	13860	13660	4193	57504130	00	0.00	N	2	10
239	20240227	13710	13850	13990	13700	5986	82296080	00	0.00	N	5	-140
240	20240226	13850	13910	14060	13840	5142	71468040	00	0.00	N	5	-110
241	20240223	13960	13960	13960	13830	4174	58052150	00	0.00	N	3	0
242	20240222	13960	13930	14000	13860	5310	73797300	00	0.00	N	2	30
243	20240221	13930	13930	14030	13910	4703	65677110	00	0.00	N	3	0
244	20240220	13930	14090	14090	13920	5370	75107040	00	0.00	N	5	-100
245	20240219	14030	13930	14050	13930	10272	143876760	00	0.00	N	2	110
246	20240216	13920	13940	13970	13840	7149	99302370	00	0.00	N	2	50
247	20240215	13870	14010	14080	13870	8693	120845100	00	0.00	N	5	-140
248	20240214	14010	14020	14030	13900	9375	131111050	00	0.00	N	2	20
249	20240213	13990	13900	14060	13880	11031	154046600	00	0.00	N	2	120
250	20240208	13870	13830	13970	13770	8875	123237530	00	0.00	N	2	10
251	20240207	13860	13760	14010	13560	13480	186211300	00	0.00	N	2	230
252	20240206	13630	13780	13850	13600	5157	70395190	00	0.00	N	5	-150
253	20240205	13780	13750	13950	13750	4014	55465230	00	0.00	N	5	-20
254	20240202	13800	14090	14090	13720	11985	165714810	00	0.00	N	2	80
255	20240201	13720	13580	13770	13470	23909	326798250	00	0.00	N	2	140
256	20240131	13580	13590	13590	13320	4234	57248450	00	0.00	N	2	50
257	20240130	13530	13390	13650	13390	6986	94386040	00	0.00	N	2	40
258	20240129	13490	13340	13490	13340	7880	105690650	00	0.00	N	2	160
259	20240126	13330	13360	13400	13280	8048	107237540	00	0.00	N	2	40
260	20240125	13290	13400	13560	13210	12906	172863550	00	0.00	N	5	-110
261	20240124	13400	13360	13900	13280	11858	159905750	00	0.00	N	2	100
262	20240123	13300	13280	13450	13270	5465	72731050	00	0.00	N	5	-70
263	20240122	13370	13300	13430	13300	4550	60895810	00	0.00	N	5	-20
264	20240119	13390	13310	13550	13250	11187	149073880	00	0.00	N	2	60
265	20240118	13330	13350	13500	13310	12230	163862240	00	0.00	N	5	-100
266	20240117	13430	13730	13730	13390	6941	93646640	00	0.00	N	5	-290
267	20240116	13720	13580	13750	13570	3993	54386200	00	0.00	N	2	60
268	20240115	13660	13780	13790	13660	7341	100567590	00	0.00	N	5	-120
269	20240112	13780	13780	13780	13650	4523	61938110	00	0.00	N	3	0
270	20240111	13780	13730	13800	13690	3317	45566110	00	0.00	N	2	90
271	20240110	13690	13760	13790	13610	5342	73225150	00	0.00	N	5	-10
272	20240109	13700	13650	13730	13650	5004	68426290	00	0.00	N	2	60
273	20240108	13640	13930	13930	13570	4704	64409940	00	0.00	N	3	0
274	20240105	13640	13690	13700	13600	3077	41989470	00	0.00	N	2	40
275	20240104	13600	13610	13750	13600	6045	82349170	00	0.00	N	5	-100
276	20240103	13700	13710	13790	13690	7842	107580060	00	0.00	N	5	-50
277	20240102	13750	13850	13850	13720	10172	140010920	00	0.00	N	5	-100
278	20231228	13850	13970	13970	13810	12423	171833270	00	0.00	N	5	-10
279	20231227	13860	13950	14200	13850	27684	385705940	02	0.00	N	5	-550
280	20231226	14410	14350	14460	14240	27570	395624160	00	0.00	N	2	140
281	20231222	14270	14330	14360	14270	12444	178030920	00	0.00	N	5	-50
282	20231221	14320	14430	14490	14310	14426	207284380	00	0.00	N	5	-110
283	20231220	14430	14420	14450	14250	10870	156115990	00	0.00	N	2	140
284	20231219	14290	14460	14510	14290	9150	131245390	00	0.00	N	5	-170
285	20231218	14460	14190	14770	14170	32272	465264370	00	0.00	N	2	220
286	20231215	14240	14160	14300	14160	6897	98209100	00	0.00	N	2	30
287	20231214	14210	14190	14330	14150	7518	106838650	00	0.00	N	2	20
288	20231213	14190	14110	14190	14050	6103	86323640	00	0.00	N	2	90
289	20231212	14100	14050	14150	14050	3983	56175420	00	0.00	N	2	30
290	20231211	14070	14170	14170	14030	5852	82410170	00	0.00	N	5	-30
291	20231208	14100	14070	14190	14050	2726	38380370	00	0.00	N	2	60
292	20231207	14040	14120	14170	14010	23241	326146980	00	0.00	N	5	-40
293	20231206	14080	14160	14240	14080	6198	87518160	00	0.00	N	3	0
294	20231205	14080	14180	14200	14070	11012	155569140	00	0.00	N	5	-80
295	20231204	14160	14130	14270	14100	10547	149054870	00	0.00	N	5	-60
296	20231201	14220	14380	14380	14200	13496	192697770	00	0.00	N	5	-140
297	20231130	14360	14450	14460	14310	7714	111120330	00	0.00	N	5	-90
298	20231129	14450	14650	14650	14290	10390	149614980	00	0.00	N	5	-60
299	20231128	14510	14360	14560	14320	5906	85044280	00	0.00	N	2	40
300	20231127	14470	14630	14630	14370	7453	108082820	00	0.00	N	5	-150
301	20231124	14620	14350	14750	14110	31592	459308300	00	0.00	N	2	350
302	20231123	14270	14400	14480	14260	8560	122579720	00	0.00	N	5	-110
303	20231122	14380	14400	14420	14270	5696	81792650	00	0.00	N	5	-20
304	20231121	14400	14150	14440	14150	16690	238999830	00	0.00	N	2	230
305	20231120	14170	13980	14250	13980	13210	186799740	00	0.00	N	2	90
306	20231117	14080	14400	14400	14080	22152	313804090	00	0.00	N	5	-250
307	20231116	14330	14300	16050	14150	303316	4599235420	00	0.00	N	5	-10
308	20231115	14340	13890	14380	13890	28958	411546970	00	0.00	N	2	450
309	20231114	13890	13780	13940	13780	6711	93168560	00	0.00	N	2	10
310	20231113	13880	13950	14000	13870	13886	193072540	00	0.00	N	5	-30
311	20231110	13910	13850	13970	13680	5172	71930650	00	0.00	N	2	70
312	20231109	13840	13810	13920	13760	8599	119266890	00	0.00	N	2	50
313	20231108	13790	13660	13850	13660	6110	84055400	00	0.00	N	2	140
314	20231107	13650	13870	13900	13510	15546	213164360	00	0.00	N	5	-180
315	20231106	13830	13670	13880	13640	16280	224274200	00	0.00	N	2	260
316	20231103	13570	13580	13800	13390	19899	268338310	00	0.00	N	5	-110
317	20231102	13680	13620	13860	13450	7446	102383030	00	0.00	N	2	120
318	20231101	13560	13590	13590	13420	3703	50018620	00	0.00	N	2	140
319	20231031	13420	13750	13750	13420	11309	153295480	00	0.00	N	5	-30
320	20231030	13450	13190	13510	13190	3822	51224260	00	0.00	N	2	90
321	20231027	13360	13310	13520	13310	4396	58726750	00	0.00	N	5	-40
322	20231026	13400	13750	13760	13320	11606	156424990	00	0.00	N	5	-400
323	20231025	13800	13900	13900	13680	5583	76937230	00	0.00	N	2	80
324	20231024	13720	13340	13790	13300	13225	178189240	00	0.00	N	2	380
325	20231023	13340	13380	13540	13320	12971	174263810	00	0.00	N	5	-200
326	20231020	13540	13790	13850	13500	12420	168938780	00	0.00	N	5	-250
327	20231019	13790	13950	13990	13720	10556	146081540	00	0.00	N	5	-160
328	20231018	13950	13860	13990	13850	6257	87071660	00	0.00	N	2	100
329	20231017	13850	13650	13930	13650	15399	212887830	00	0.00	N	2	210
330	20231016	13640	13860	13910	13610	10684	146356670	00	0.00	N	5	-200
331	20231013	13840	14000	14070	13800	10520	145772240	00	0.00	N	5	-140
332	20231012	13980	13910	14080	13890	5650	78779540	00	0.00	N	2	20
333	20231011	13960	13670	14030	13670	8870	122918940	00	0.00	N	2	240
334	20231010	13720	13850	14040	13700	8787	121533430	00	0.00	N	5	-120
335	20231006	13840	13730	13960	13730	3763	52255060	00	0.00	N	2	30
336	20231005	13810	14090	14090	13800	18975	263162620	00	0.00	N	5	-120
337	20231004	13930	14400	14450	13900	21711	304217360	00	0.00	N	5	-450
338	20230927	14380	14390	14430	14240	4358	62623270	00	0.00	N	2	50
339	20230926	14330	14530	14730	14170	49497	710330780	00	0.00	N	5	-460
340	20230925	14790	14910	15070	14750	13578	201409580	00	0.00	N	5	-170
341	20230922	14960	14930	15050	14930	11173	167117600	00	0.00	N	5	-140
342	20230921	15100	15100	15350	15050	9305	140659620	00	0.00	N	5	-150
343	20230920	15250	15310	15310	15150	11699	178023400	00	0.00	N	5	-60
344	20230919	15310	15100	15600	15050	45379	695637490	00	0.00	N	2	230
345	20230918	15080	15200	15200	15000	9925	149815510	00	0.00	N	5	-40
346	20230915	15120	14910	15220	14850	17086	257822400	00	0.00	N	2	270
347	20230914	14850	14800	15010	14800	5321	78982870	00	0.00	N	2	50
348	20230913	14800	14730	14910	14730	4142	61334290	00	0.00	N	5	-30
349	20230912	14830	14830	15000	14810	8908	132224320	00	0.00	N	5	-100
350	20230911	14930	14890	14990	14890	3941	58774990	00	0.00	N	2	20
351	20230908	14910	14870	15060	14840	6154	91726650	00	0.00	N	2	40
352	20230907	14870	14990	14990	14830	8619	128099140	00	0.00	N	5	-120
353	20230906	14990	15030	15050	14960	4393	65877070	00	0.00	N	5	-40
354	20230905	15030	14940	15090	14940	4760	71400430	00	0.00	N	2	90
355	20230904	14940	14900	15100	14900	6264	93606690	00	0.00	N	2	40
356	20230901	14900	15140	15190	14840	13764	206601650	00	0.00	N	5	-10
357	20230831	14910	15060	15130	14850	11719	175275560	00	0.00	N	5	-170
358	20230830	15080	15040	15140	15040	9725	146931480	00	0.00	N	5	-10
359	20230829	15090	14920	15150	14920	9182	138217350	00	0.00	N	2	110
360	20230828	14980	14610	15100	14610	13652	203294940	00	0.00	N	2	320
361	20230825	14660	14640	14810	14590	6693	98049090	00	0.00	N	5	-80
362	20230824	14740	14560	14740	14560	6997	102639510	00	0.00	N	2	140
363	20230823	14600	14660	14770	14580	7017	102802000	00	0.00	N	5	-30
364	20230822	14630	14510	14800	14490	14670	214821090	00	0.00	N	2	70
365	20230821	14560	14630	14770	14510	16717	244271350	00	0.00	N	5	-70
366	20230818	14630	14700	14820	14610	19365	283823530	00	0.00	N	5	-230
367	20230817	14860	14940	15100	14780	23775	353014980	00	0.00	N	5	-250
368	20230816	15110	14840	16040	14840	84960	1310611210	00	0.00	N	5	-50
369	20230814	15160	15110	15250	15080	8486	128807940	00	0.00	N	5	-10
370	20230811	15170	15080	15250	15080	7323	111151960	00	0.00	N	2	80
371	20230810	15090	15200	15200	15020	12695	191411060	00	0.00	N	5	-30
372	20230809	15120	15000	15260	14980	14108	212978950	00	0.00	N	2	80
373	20230808	15040	15150	15720	15030	51429	786877610	00	0.00	N	5	-50
374	20230807	15090	15340	15420	14960	79272	1201409310	00	0.00	N	5	-490
375	20230804	15580	15750	15900	15540	48042	750307070	00	0.00	N	5	-520
376	20230803	16100	15850	17400	15410	517061	8594485120	00	0.00	N	2	620
377	20230802	15480	15300	16820	15300	130379	2091779870	00	0.00	N	2	290
378	20230801	15190	15210	15250	15100	5888	89221360	00	0.00	N	2	60
379	20230731	15130	15140	15260	15110	7895	119762610	00	0.00	N	5	-10
380	20230728	15140	14750	15230	14660	9707	145574350	00	0.00	N	2	350
381	20230727	14790	14430	14930	14430	15526	229623180	00	0.00	N	2	350
382	20230726	14440	15030	15300	14400	36263	533724350	00	0.00	N	5	-750
383	20230725	15190	15300	15440	15190	15383	234991990	00	0.00	N	5	-170
384	20230724	15360	15610	15610	15340	20436	315585960	00	0.00	N	5	-270
385	20230721	15630	15550	15640	15520	8715	135614360	00	0.00	N	5	-20
386	20230720	15650	15700	15770	15600	11851	185136630	00	0.00	N	5	-50
387	20230719	15700	15780	15870	15610	17323	272161410	00	0.00	N	5	-150
388	20230718	15850	15980	16070	15750	17241	272922120	00	0.00	N	5	-100
389	20230717	15950	16080	16080	15870	9211	146586880	00	0.00	N	5	-30
390	20230714	15980	16070	16070	15850	14330	227943290	00	0.00	N	5	-70
391	20230713	16050	15990	16100	15880	9237	147857690	00	0.00	N	2	180
392	20230712	15870	15830	16000	15770	12110	192265850	00	0.00	N	3	0
393	20230711	15870	15830	16050	15770	6274	99350750	00	0.00	N	2	40
394	20230710	15830	15680	15950	15680	4716	74366570	00	0.00	N	2	130
395	20230707	15700	15720	15840	15660	12807	201161800	00	0.00	N	5	-140
396	20230706	15840	16100	16100	15800	23365	371529670	00	0.00	N	5	-260
397	20230705	16100	16200	16260	16080	15495	249580810	00	0.00	N	5	-120
398	20230704	16220	16350	16350	16130	8640	140078840	00	0.00	N	5	-50
399	20230703	16270	16200	16330	16200	10121	164477060	00	0.00	N	2	90
400	20230630	16180	16080	16370	16080	5192	83953310	00	0.00	N	2	60
401	20230629	16120	16340	16350	16100	16018	259263110	00	0.00	N	5	-260
402	20230628	16380	16420	16550	16310	12781	209499360	00	0.00	N	2	100
403	20230627	16280	16160	16390	16160	10114	164579530	00	0.00	N	2	80
404	20230626	16200	16150	16380	16070	9428	153027010	00	0.00	N	2	50
405	20230623	16150	16340	16350	16110	17514	283480570	00	0.00	N	5	-180
406	20230622	16330	16350	16380	16230	9120	148807230	00	0.00	N	5	-70
407	20230621	16400	16460	16560	16350	12899	212086270	00	0.00	N	5	-130
408	20230620	16530	16610	16650	16460	14600	241092320	00	0.00	N	5	-70
409	20230619	16600	16440	16690	16430	22293	369499330	00	0.00	N	2	160
410	20230616	16440	16420	16460	16250	14173	232318780	00	0.00	N	2	130
411	20230615	16310	16440	16440	16190	9165	149058950	00	0.00	N	2	40
412	20230614	16270	16370	16560	16250	19144	313705100	00	0.00	N	5	-120
413	20230613	16390	16390	16490	16350	13096	215065620	00	0.00	N	3	0
414	20230612	16390	16390	16420	16300	8352	136756090	00	0.00	N	3	0
415	20230609	16390	16440	16570	16300	19728	322902070	00	0.00	N	5	-30
416	20230608	16420	16380	16420	16320	9103	149006400	00	0.00	N	5	-10
417	20230607	16430	16420	16580	16390	18239	300108200	00	0.00	N	3	0
418	20230605	16430	16290	16440	16220	16593	271258090	00	0.00	N	2	220
419	20230602	16210	16140	16250	16140	11990	193950280	00	0.00	N	2	50
420	20230601	16160	16210	16280	16140	9403	152001770	00	0.00	N	5	-50
421	20230531	16210	16150	16250	16120	9418	152467230	00	0.00	N	2	60
422	20230530	16150	16060	16330	16060	8772	141508300	00	0.00	N	3	0
423	20230526	16150	16290	16290	16130	15545	251381840	00	0.00	N	5	-140
424	20230525	16290	16440	16460	16210	14330	233344850	00	0.00	N	5	-150
425	20230524	16440	16500	16560	16340	12142	199611090	00	0.00	N	2	60
426	20230523	16380	16370	16500	16370	12803	210055490	00	0.00	N	2	10
427	20230522	16370	16450	16500	16270	11220	183726160	00	0.00	N	5	-40
428	20230519	16410	16570	16600	16400	16672	274670210	00	0.00	N	5	-160
429	20230518	16570	16040	16640	16040	36121	594655060	00	0.00	N	2	460
430	20230517	16110	16010	16200	15940	13552	218444220	00	0.00	N	2	100
431	20230516	16010	16040	16280	15920	25119	403663450	00	0.00	N	5	-160
432	20230515	16170	16430	16430	16100	22516	364815560	00	0.00	N	5	-230
433	20230512	16400	16670	16720	16300	42941	705704750	00	0.00	N	5	-290
434	20230511	16690	16540	16800	16540	11412	190604500	00	0.00	N	2	70
435	20230510	16620	16770	16840	16540	15589	260018250	00	0.00	N	5	-150
436	20230509	16770	16880	16880	16620	17719	296086260	00	0.00	N	5	-100
437	20230508	16870	17240	17240	16810	21250	359703690	00	0.00	N	5	-80
438	20230504	16950	16820	17240	16820	27713	471209760	00	0.00	N	2	50
439	20230503	16900	16930	17050	16800	15886	268881730	00	0.00	N	5	-100
440	20230502	17000	16720	17090	16610	18964	320623750	00	0.00	N	2	410
441	20230428	16590	17000	17200	16510	38417	641114250	00	0.00	N	5	-360
442	20230427	16950	16710	16950	16530	19307	322808190	00	0.00	N	2	80
443	20230426	16870	17220	17220	16760	25556	432282440	00	0.00	N	5	-350
444	20230425	17220	17540	17650	16950	34597	597061580	00	0.00	N	5	-350
445	20230424	17570	18110	18110	17560	34509	610023100	00	0.00	N	5	-530
446	20230421	18100	18300	18550	17810	37273	673744430	00	0.00	N	5	-390
447	20230420	18490	19000	19050	18410	82796	1552548370	00	0.00	N	5	-380
448	20230419	18870	18700	19140	18600	73840	1398055630	00	0.00	N	2	210
449	20230418	18660	18930	19060	18510	72405	1361139730	00	0.00	N	5	-290
450	20230417	18950	18740	19170	18640	164539	3113813790	00	0.00	N	2	410
451	20230414	18540	18230	18610	18230	76777	1418305150	00	0.00	N	2	370
452	20230413	18170	18090	18430	17750	52042	945633670	00	0.00	N	2	80
453	20230412	18090	17800	18380	17770	63458	1147239670	00	0.00	N	2	280
454	20230411	17810	17480	17900	17180	52070	916162760	00	0.00	N	2	290
455	20230410	17520	17750	17750	17370	32268	565068310	00	0.00	N	5	-230
456	20230407	17750	17770	17980	17670	43752	779131700	00	0.00	N	5	-20
457	20230406	17770	17520	17950	17270	57397	1013805280	00	0.00	N	2	250
458	20230405	17520	17770	17780	17360	37380	653922080	00	0.00	N	5	-260
459	20230404	17780	17800	18050	17700	55490	993100200	00	0.00	N	2	80
460	20230403	17700	17480	17830	17480	62614	1107946040	00	0.00	N	2	450
461	20230331	17250	17330	17630	17170	47925	831313950	00	0.00	N	2	70
462	20230330	17180	17040	17260	16710	30569	522760020	00	0.00	N	5	-30
463	20230329	17210	17100	17290	16900	32336	553903670	00	0.00	N	2	110
464	20230328	17100	16640	17160	16450	74671	1262064740	00	0.00	N	2	680
465	20230327	16420	16250	16540	15920	36917	597645310	00	0.00	N	2	170
466	20230324	16250	16070	16330	15930	31311	505151230	00	0.00	N	2	200
467	20230323	16050	16230	16380	16050	51758	835309960	00	0.00	N	5	-340
468	20230322	16390	16550	16730	16280	30855	509610700	00	0.00	N	5	-120
469	20230321	16510	16550	16850	16420	33412	556162530	00	0.00	N	5	-10
470	20230320	16520	16330	16710	16270	29988	495922860	00	0.00	N	2	210
471	20230317	16310	16320	16400	15900	66522	1074279600	00	0.00	N	2	190
472	20230316	16120	16200	16460	15820	60059	964477940	00	0.00	N	5	-350
473	20230315	16470	16700	16950	16380	79734	1326403390	00	0.00	N	5	-30
474	20230314	16500	17400	17440	16500	92554	1556163250	00	0.00	N	5	-960
475	20230313	17460	17410	17590	17140	66207	1146639730	00	0.00	N	5	-330
476	20230310	17790	17960	18040	17540	82749	1470221750	00	0.00	N	5	-530
477	20230309	18320	18550	19250	18110	159849	2979702090	00	0.00	N	5	-300
478	20230308	18620	18810	18810	17700	78876	1459368180	00	0.00	N	5	-380
479	20230307	19000	18370	19200	18150	169316	3166099280	00	0.00	N	2	770
480	20230306	18230	18710	18730	18050	121632	2216495000	00	0.00	N	5	-540
481	20230303	18770	19120	19200	18720	124384	2348761100	00	0.00	N	5	-230
482	20230302	19000	18790	19360	18780	224429	4274178660	00	0.00	N	5	-20
483	20230228	19020	20300	20900	18630	759106	14660157520	00	0.00	N	5	-1130
484	20230227	20150	21750	22200	19800	2803234	59817031840	00	0.00	N	2	3040
485	20230224	17110	17500	17640	17020	43931	757776260	00	0.00	N	5	-430
486	20230223	17540	17710	17780	17460	33728	591793780	00	0.00	N	5	-170
487	20230222	17710	17920	18280	17600	72202	1292683000	00	0.00	N	5	-360
488	20230221	18070	18720	18950	18050	134665	2487163070	00	0.00	N	5	-530
489	20230220	18600	18430	18670	18100	107280	1981507240	00	0.00	N	2	530
490	20230217	18070	17500	18200	17320	99358	1784152090	00	0.00	N	2	530
491	20230216	17540	17600	18040	17500	77330	1373268140	00	0.00	N	2	40
492	20230215	17500	17780	17980	17370	58784	1036106950	00	0.00	N	5	-180
493	20230214	17680	17410	17770	17270	77900	1369211960	00	0.00	N	2	280
494	20230213	17400	17100	17530	16900	110676	1916020450	00	0.00	N	2	690
495	20230210	16710	16810	16810	16570	24169	402222210	00	0.00	N	5	-100
496	20230209	16810	16870	16980	16800	20209	340043720	00	0.00	N	5	-70
497	20230208	16880	17000	17000	16820	14594	246504850	00	0.00	N	5	-30
498	20230207	16910	16860	17070	16800	19582	330646820	00	0.00	N	5	-90
499	20230206	17000	17150	17190	16790	25469	430923520	00	0.00	N	5	-150
500	20230203	17150	17260	17350	17090	19532	335572960	00	0.00	N	5	-60
501	20230202	17210	17080	17320	17060	31971	550782960	00	0.00	N	2	170
502	20230201	17040	17130	17130	16940	15265	259636720	00	0.00	N	2	40
503	20230131	17000	16870	17050	16550	24061	405185010	00	0.00	N	2	120
504	20230130	16880	17210	17300	16790	29953	506474130	00	0.00	N	5	-320
505	20230127	17200	17030	17250	16910	28054	480425580	00	0.00	N	2	170
506	20230126	17030	16830	17070	16830	15081	256264450	00	0.00	N	2	200
507	20230125	16830	16950	17090	16780	14773	250295980	00	0.00	N	2	30
508	20230120	16800	16600	17000	16600	13467	226050250	00	0.00	N	2	50
509	20230119	16750	16600	16900	16550	12222	204582350	00	0.00	N	2	50
510	20230118	16700	17000	17050	16550	21793	363984200	00	0.00	N	5	-300
511	20230117	17000	17350	17800	17000	37172	645279150	00	0.00	N	5	-350
512	20230116	17350	17600	17650	17350	22813	398986600	00	0.00	N	5	-250
513	20230113	17600	17550	17700	17400	29677	519736400	00	0.00	N	2	50
514	20230112	17550	17700	17800	17500	35749	629883200	00	0.00	N	2	50
515	20230111	17500	17350	17650	17350	27210	475878650	00	0.00	N	2	150
516	20230110	17350	17450	17650	17200	27592	479980750	00	0.00	N	5	-100
517	20230109	17450	17300	17450	17200	26903	466124750	00	0.00	N	2	300
518	20230106	17150	17200	17450	17000	63264	1089439950	00	0.00	N	5	-650
519	20230105	17800	16600	17850	16400	140453	2423124050	00	0.00	N	2	1050
520	20230104	16750	16150	16750	16150	26631	441264450	00	0.00	N	2	250
521	20230103	16500	16250	16750	16000	58218	951901050	00	0.00	N	5	-100
522	20230102	16600	17150	17350	16600	37971	635519450	00	0.00	N	5	-550
523	20221229	17150	17550	17550	17000	35952	617446900	00	0.00	N	5	-700
524	20221228	17850	17900	18100	17300	49658	874327100	02	0.00	N	5	-550
525	20221227	18400	17950	18400	17950	41628	757992350	00	0.00	N	2	500
526	20221226	17900	17900	18050	17650	41933	749761650	00	0.00	N	5	-50
527	20221223	17950	18600	18650	17900	57357	1038120550	00	0.00	N	5	-800
528	20221222	18750	18850	18850	18550	24911	465160950	00	0.00	N	2	50
529	20221221	18700	18450	18850	18450	26304	491029100	00	0.00	N	2	150
530	20221220	18550	18750	19000	18350	47689	886481400	00	0.00	N	5	-400
531	20221219	18950	19200	19200	18800	29571	560843650	00	0.00	N	5	-250
532	20221216	19200	18700	19300	18700	28714	546179600	00	0.00	N	2	200
533	20221215	19000	19300	19400	18900	45759	872984400	00	0.00	N	5	-450
534	20221214	19450	19000	19500	18950	41325	795659200	00	0.00	N	2	400
535	20221213	19050	19050	19200	18700	31748	601455500	00	0.00	N	3	0
536	20221212	19050	18750	19100	18600	45482	859105350	00	0.00	N	2	300
537	20221209	18750	19450	19600	18500	151733	2853848100	00	0.00	N	5	-700
538	20221208	19450	19850	20100	19100	51862	1008178700	00	0.00	N	5	-400
539	20221207	19850	19600	20150	19500	47055	932632900	00	0.00	N	3	0
540	20221206	19850	20100	20300	19600	73045	1450779550	00	0.00	N	5	-750
541	20221205	20600	20750	20950	20300	46251	949482150	00	0.00	N	5	-150
542	20221202	20750	21400	21400	20550	74148	1546701400	00	0.00	N	5	-650
543	20221201	21400	21250	21500	21100	76164	1622306000	00	0.00	N	2	400
544	20221130	21000	21150	21400	20800	42186	890284050	00	0.00	N	3	0
545	20221129	21000	20950	21050	20600	72653	1512387350	00	0.00	N	3	0
546	20221128	21000	21700	21750	20650	102918	2158762450	00	0.00	N	5	-700
547	20221125	21700	21500	22100	21500	143231	3120623450	00	0.00	N	2	200
548	20221124	21500	21800	21950	21250	91788	1977302950	00	0.00	N	5	-150
549	20221123	21650	21700	21800	21350	84524	1826175550	00	0.00	N	3	0
550	20221122	21650	21050	21650	20900	116404	2492737000	00	0.00	N	2	400
551	20221121	21250	21300	21500	20800	111529	2353223200	00	0.00	N	2	400
552	20221118	20850	21050	21450	20850	139220	2940368650	00	0.00	N	5	-350
553	20221117	21200	23000	23050	21150	318171	6902973100	00	0.00	N	5	-2050
554	20221116	23250	23450	23900	22750	321541	7470387550	00	0.00	N	2	200
555	20221115	23050	25150	26050	22700	783902	19170517750	00	0.00	N	5	-1600
556	20221114	24650	25600	25750	24650	394013	9981357300	00	0.00	N	5	-850
557	20221111	25500	23700	27600	23150	2636919	68407916900	00	0.00	N	2	2650
558	20221110	22850	23200	23700	22850	258629	6000557400	00	0.00	N	5	-300
559	20221109	23150	22600	23850	22150	628438	14449797850	00	0.00	N	2	850
560	20221108	22300	22400	22650	21950	160035	3556633600	00	0.00	N	5	-150
561	20221107	22450	22600	23100	21900	270096	6074906300	00	0.00	N	5	-150
562	20221104	22600	23850	23850	22050	403286	9128505300	00	0.00	N	5	-1550
563	20221103	24150	22750	25400	22750	1070337	25960226450	00	0.00	N	2	800
564	20221102	23350	24400	24650	22700	655519	15698952400	00	0.00	N	5	-850
565	20221101	24200	20550	25550	20450	3233830	76903742250	00	0.00	N	2	3400
566	20221031	20800	19900	20950	19600	565239	11497129350	00	0.00	N	2	1400
567	20221028	19400	19400	20000	19150	186811	3649490750	00	0.00	N	5	-300
568	20221027	19700	18800	19700	18650	205741	3973697650	00	0.00	N	2	900
569	20221026	18800	19750	19800	18500	233279	4424852800	00	0.00	N	5	-1000
570	20221025	19800	19650	20100	19400	224594	4425994150	00	0.00	N	2	250
571	20221024	19550	18650	20000	18550	539866	10480177900	00	0.00	N	2	1300
572	20221021	18250	18950	19050	17900	196681	3613778050	00	0.00	N	5	-450
573	20221020	18700	19750	20300	18550	414921	8081539150	00	0.00	N	5	-900
574	20221019	19600	19700	20850	19250	787186	15769069250	00	0.00	N	2	50
575	20221018	19550	20150	20200	18950	438513	8522693350	00	0.00	N	5	-600
576	20221017	20150	19700	20550	19650	773875	15517818450	00	0.00	N	5	-350
577	20221014	20500	17400	21900	17150	2677571	55446098450	00	0.00	N	2	3650
578	20221013	16850	17250	17550	16750	71220	1208028400	00	0.00	N	5	-750
579	20221012	17600	16850	17750	16850	119713	2092569800	00	0.00	N	2	600
580	20221011	17000	17800	18050	16950	97112	1686014200	00	0.00	N	5	-1300
581	20221007	18300	18300	19650	18100	396927	7430401850	00	0.00	N	3	0
582	20221006	18300	17800	18500	17750	87432	1587747100	00	0.00	N	2	550
583	20221005	17750	19200	19250	17750	239225	4438370800	00	0.00	N	5	-650
584	20221004	18400	17750	18400	17350	154512	2806783000	00	0.00	N	2	900
585	20220930	17500	16850	17550	16700	95016	1639810000	00	0.00	N	2	350
586	20220929	17150	17100	17700	17050	112046	1943189100	00	0.00	N	2	350
587	20220928	16800	17200	17650	16450	124895	2123630500	00	0.00	N	5	-500
588	20220927	17300	17000	17600	16650	111063	1903972550	00	0.00	N	2	200
589	20220926	17100	19200	19700	17050	345857	6409769450	00	0.00	N	5	-1400
590	20220923	18500	19200	19550	18100	155897	2961330750	00	0.00	N	5	-700
591	20220922	19200	18050	19200	18050	153340	2880155300	00	0.00	N	2	750
592	20220921	18450	19150	19400	18150	188274	3553448650	00	0.00	N	5	-450
593	20220920	18900	18600	19900	18450	338452	6467437500	00	0.00	N	2	250
594	20220919	18650	19200	19600	18450	227860	4285492200	00	0.00	N	5	-750
595	20220916	19400	20900	21350	19300	415446	8324404950	00	0.00	N	5	-1700
596	20220915	21100	20600	21200	20450	329744	6888145200	00	0.00	N	2	400
597	20220914	20700	20250	20950	20150	304394	6238839950	00	0.00	N	3	0
598	20220913	20700	21050	21450	20200	342100	7085752850	00	0.00	N	5	-900
599	20220908	21600	22450	22700	20900	585543	12749217800	00	0.00	N	5	-1300
600	20220907	22900	21800	22900	21700	823203	18348701450	00	0.00	N	2	600
601	20220906	22300	20850	22950	20700	1765577	38915735350	00	0.00	N	2	1250
602	20220905	21050	20550	21650	20400	790533	16719263700	00	0.00	N	2	100
603	20220902	20950	22100	22100	20350	981369	20992780300	00	0.00	N	5	-300
604	20220901	21250	21150	22300	20700	1326305	28441938050	00	0.00	N	2	100
605	20220831	21150	20700	21800	20400	974532	20604107300	00	0.00	N	3	0
606	20220830	21150	19650	23150	19300	6067051	131177902300	00	0.00	N	2	2050
607	20220829	19100	18500	20500	18150	3250685	62896755450	00	0.00	N	5	-550
608	20220826	19650	15150	19650	15150	2073866	38516821700	00	0.00	N	1	4500
609	20220825	15150	15100	15300	15050	23314	353669300	00	0.00	N	2	100
610	20220824	15050	15100	15100	14850	22614	339518200	00	0.00	N	2	250
611	20220823	14800	14450	15400	14400	80397	1200573500	00	0.00	N	2	100
612	20220822	14700	15250	15250	14550	43318	643693200	00	0.00	N	5	-600
613	20220819	15300	15150	16050	15050	241391	3754813000	00	0.00	N	2	100
614	20220818	15200	15000	15300	14950	42301	639934250	00	0.00	N	2	100
615	20220817	15100	15400	15450	15050	81384	1238842350	00	0.00	N	5	-250
616	20220816	15350	15950	16100	15350	233250	3645437950	00	0.00	N	5	-600
617	20220812	15950	14200	18100	14100	1911510	32343611750	00	0.00	N	2	1750
618	20220811	14200	14150	14350	14100	16333	232289300	00	0.00	N	2	50
619	20220810	14150	14150	14250	14100	6223	88238150	00	0.00	N	2	50
620	20220809	14100	14000	14500	14000	12324	174388650	00	0.00	N	2	100
621	20220808	14000	14000	14150	13950	8125	114001600	00	0.00	N	3	0
622	20220805	14000	13850	14100	13750	12651	175971600	00	0.00	N	2	250
623	20220804	13750	13900	13900	13700	9758	134234650	00	0.00	N	3	0
624	20220803	13750	13750	13950	13700	5799	80052800	00	0.00	N	3	0
625	20220802	13750	13850	14000	13700	8697	119798750	00	0.00	N	5	-150
626	20220801	13900	13950	13950	13750	11095	153734500	00	0.00	N	2	50
627	20220729	13850	13700	13900	13700	8709	120201350	00	0.00	N	2	150
628	20220728	13700	13950	13950	13650	5774	79479400	00	0.00	N	2	50
629	20220727	13650	13650	13750	13650	4744	65015000	00	0.00	N	3	0
630	20220726	13650	13600	13850	13600	7656	104748300	00	0.00	N	5	-50
631	20220725	13700	13750	13850	13550	5236	72056450	00	0.00	N	3	0
632	20220722	13700	13750	13800	13600	9433	129054250	00	0.00	N	5	-50
633	20220721	13750	13650	13850	13600	7517	102880700	00	0.00	N	2	100
634	20220720	13650	13850	13850	13650	3488	47819650	00	0.00	N	5	-50
635	20220719	13700	13600	13700	13500	4517	61444250	00	0.00	N	2	150
636	20220718	13550	13600	13700	13400	12523	169460100	00	0.00	N	3	0
637	20220715	13550	13650	13650	13350	3176	42756950	00	0.00	N	3	0
638	20220714	13550	13500	13600	13200	3050	40935250	00	0.00	N	2	50
639	20220713	13500	13500	13650	13300	2449	33083650	00	0.00	N	3	0
640	20220712	13500	13550	13800	13300	14001	188107250	00	0.00	N	5	-300
641	20220711	13800	14100	14100	13800	3799	52712850	00	0.00	N	5	-250
642	20220708	14050	13850	14150	13850	5696	79809900	00	0.00	N	2	200
643	20220707	13850	13650	13900	13400	9177	125102100	00	0.00	N	2	250
644	20220706	13600	13800	13850	13550	5578	76300900	00	0.00	N	5	-250
645	20220705	13850	13850	14050	13650	6507	90327450	00	0.00	N	2	100
646	20220704	13750	14100	14100	13550	8117	111258050	00	0.00	N	5	-400
647	20220701	14150	13800	14500	13750	13837	194964800	00	0.00	N	2	250
648	20220630	13900	14050	14200	13900	5030	70544750	00	0.00	N	5	-250
649	20220629	14150	14150	14200	13950	3614	51004500	00	0.00	N	5	-100
650	20220628	14250	14100	14350	13950	5112	72248700	00	0.00	N	2	150
651	20220627	14100	13800	14450	13600	11832	165983400	00	0.00	N	2	300
652	20220624	13800	13100	14000	13100	16059	218354750	00	0.00	N	2	500
653	20220623	13300	14000	14000	13250	18311	246942200	00	0.00	N	5	-550
654	20220622	13850	14500	14600	13850	11872	166741650	00	0.00	N	5	-600
655	20220621	14450	14400	14500	14050	13488	191956050	00	0.00	N	2	50
656	20220620	14400	15050	15100	14300	15308	223346100	00	0.00	N	5	-650
657	20220617	15050	15400	15400	14900	12461	187559450	00	0.00	N	5	-400
658	20220616	15450	15700	16000	15450	14422	226854750	00	0.00	N	5	-200
659	20220615	15650	16200	16200	15650	12875	204224800	00	0.00	N	5	-550
660	20220614	16200	16150	16200	15600	16294	259848350	00	0.00	N	5	-150
661	20220613	16350	16700	16900	16300	32368	536280050	00	0.00	N	5	-450
662	20220610	16800	15650	16800	15600	98455	1617296100	00	0.00	N	2	1000
663	20220609	15800	15900	15900	15700	4309	68017100	00	0.00	N	5	-50
664	20220608	15850	15850	16050	15800	9608	152784650	00	0.00	N	5	-150
665	20220607	16000	16100	16100	15850	8611	137670350	00	0.00	N	5	-50
666	20220603	16050	16050	16100	15800	9053	143797950	00	0.00	N	2	200
667	20220602	15850	15950	15950	15700	3530	55695800	00	0.00	N	3	0
668	20220531	15850	16050	16050	15700	11714	185549950	00	0.00	N	2	50
669	20220530	15800	15800	16000	15700	5857	92643650	00	0.00	N	2	100
670	20220527	15700	15750	15850	15650	7614	119669050	00	0.00	N	5	-50
671	20220526	15750	15800	15900	15700	3434	54097300	00	0.00	N	3	0
672	20220525	15750	15750	15900	15500	8172	128181150	00	0.00	N	3	0
673	20220524	15750	15850	15950	15750	8796	139438850	00	0.00	N	5	-150
674	20220523	15900	16150	16150	15850	11852	188979850	00	0.00	N	5	-250
675	20220520	16150	16000	16250	16000	11990	193294750	00	0.00	N	2	250
676	20220519	15900	15900	15900	15700	12767	201858000	00	0.00	N	5	-200
677	20220518	16100	16150	16250	16000	13533	217882850	00	0.00	N	5	-100
678	20220517	16200	16100	16450	16050	15321	247864350	00	0.00	N	5	-150
679	20220516	16350	16150	16450	16150	10957	178653350	00	0.00	N	2	200