KissMeData/182360/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241128	16240	16330	16460	16110	78609	1281198690	00	0.00	N	5	-60
3	20241127	16300	15670	16350	15500	159159	2556810300	00	0.00	N	2	500
4	20241126	15800	15010	15810	14770	156015	2419421830	00	0.00	N	2	710
5	20241125	15090	14950	15710	14880	163209	2486009910	00	0.00	N	2	190
6	20241122	14900	14850	15200	14750	74287	1112500820	00	0.00	N	2	30
7	20241121	14870	14880	14920	14400	54414	802504350	00	0.00	N	3	0
8	20241120	14870	14960	15170	14710	46724	698510810	00	0.00	N	5	-10
9	20241119	14880	14760	15180	14600	90686	1350568690	00	0.00	N	5	-20
10	20241118	14900	14600	15160	14590	71161	1057629170	00	0.00	N	2	370
11	20241115	14530	14540	14660	14040	45248	648011980	00	0.00	N	5	-70
12	20241114	14600	14390	14600	13980	71230	1022661290	00	0.00	N	2	680
13	20241113	13920	14230	14550	13920	38568	548384290	00	0.00	N	5	-310
14	20241112	14230	14860	15000	14230	58406	843690890	00	0.00	N	5	-770
15	20241111	15000	15300	15420	14500	59970	902703060	00	0.00	N	5	-280
16	20241108	15280	15300	15380	15060	65126	989738850	00	0.00	N	2	30
17	20241107	15250	14600	15420	13500	166784	2500153930	00	0.00	N	2	750
18	20241106	14500	14520	14660	14240	60144	867340330	00	0.00	N	5	-110
19	20241105	14610	13450	14710	13450	124688	1806474830	00	0.00	N	2	820
20	20241104	13790	13300	13850	13130	87964	1193702360	00	0.00	N	2	760
21	20241101	13030	12850	13120	12820	29258	382791510	00	0.00	N	5	-10
22	20241031	13040	12850	13170	12840	19809	257362600	00	0.00	N	2	30
23	20241030	13010	13160	13490	12970	49457	646514020	00	0.00	N	5	-290
24	20241029	13300	13430	13510	12920	70035	914122070	00	0.00	N	5	-300
25	20241028	13600	12930	13680	12860	46202	609716820	00	0.00	N	2	620
26	20241025	12980	13960	14150	12690	309884	4043758710	00	0.00	N	5	-1100
27	20241024	14080	13860	14080	13660	20024	277732880	00	0.00	N	2	230
28	20241023	13850	14000	14000	13760	23604	328111050	00	0.00	N	5	-10
29	20241022	13860	13920	14110	13720	36228	502241890	00	0.00	N	5	-60
30	20241021	13920	14020	14230	13750	28080	391531890	00	0.00	N	5	-100
31	20241018	14020	14330	14390	13730	35380	496608070	00	0.00	N	5	-450
32	20241017	14470	14010	14620	14010	67449	968640300	00	0.00	N	2	470
33	20241016	14000	12970	14000	12970	71771	970515090	00	0.00	N	2	890
34	20241015	13110	12590	13130	12550	34292	440471200	00	0.00	N	2	430
35	20241014	12680	12950	12950	12600	40131	509891150	00	0.00	N	5	-200
36	20241011	12880	12980	13070	12830	28600	368869050	00	0.00	N	5	-60
37	20241010	12940	13150	13160	12890	39929	517325800	00	0.00	N	5	-80
38	20241008	13020	13010	13330	13000	48253	634056850	00	0.00	N	5	-180
39	20241007	13200	13250	13420	13040	25586	337199000	00	0.00	N	5	-50
40	20241004	13250	13420	13530	13250	23237	310339810	00	0.00	N	5	-170
41	20241002	13420	13510	13850	13350	50697	684181700	00	0.00	N	5	-490
42	20240930	13910	14720	14800	13910	53899	766191080	00	0.00	N	5	-790
43	20240927	14700	14690	14870	14600	50753	750142450	00	0.00	N	2	30
44	20240926	14670	14550	14830	14550	38512	566491940	00	0.00	N	2	50
45	20240925	14620	14540	15030	14540	95847	1421218880	00	0.00	N	5	-80
46	20240924	14700	14850	14940	14330	207259	3044873240	00	0.00	N	5	-200
47	20240923	14900	14920	14990	14670	154974	2303270110	00	0.00	N	5	-20
48	20240920	14920	15000	15140	14760	86614	1295669470	00	0.00	N	5	-80
49	20240919	15000	14790	15030	14610	74973	1114597370	00	0.00	N	2	150
50	20240913	14850	14850	14930	14730	49775	738495570	00	0.00	N	3	0
51	20240912	14850	14400	14870	14170	97361	1427920260	00	0.00	N	2	660
52	20240911	14190	14210	14680	14190	94426	1365615690	00	0.00	N	5	-160
53	20240910	14350	13910	14410	13810	66828	951698870	00	0.00	N	2	440
54	20240909	13910	13500	13940	13390	27170	370591060	00	0.00	N	2	110
55	20240906	13800	13950	14030	13700	72138	995792510	00	0.00	N	5	-150
56	20240905	13950	14010	14190	13680	139680	1947418000	00	0.00	N	5	-30
57	20240904	13980	14100	14570	13820	176369	2507523760	00	0.00	N	5	-600
58	20240903	14580	14520	14840	14390	119747	1747855220	00	0.00	N	2	60
59	20240902	14520	14420	14720	14310	211950	3072556330	00	0.00	N	2	620
60	20240830	13900	13060	13940	12950	96107	1323104900	00	0.00	N	2	710
61	20240829	13190	13310	13360	12920	45850	598379420	00	0.00	N	5	-200
62	20240828	13390	13590	13620	13220	49464	661591670	00	0.00	N	2	90
63	20240827	13300	13480	13580	13000	29809	395210530	00	0.00	N	5	-330
64	20240826	13630	13790	14000	13520	33692	459923070	00	0.00	N	5	-150
65	20240823	13780	13650	14000	13650	23099	319150780	00	0.00	N	5	-160
66	20240822	13940	13660	14050	13630	65017	900943150	00	0.00	N	2	290
67	20240821	13650	13680	13780	13400	31211	424957630	00	0.00	N	5	-60
68	20240820	13710	14000	14050	13400	66913	909391090	00	0.00	N	5	-320
69	20240819	14030	13100	14410	13090	199705	2795946000	00	0.00	N	2	940
70	20240816	13090	12830	13090	12610	83110	1064340690	00	0.00	N	2	250
71	20240814	12840	13180	13180	12830	56398	728053230	00	0.00	N	5	-260
72	20240813	13100	13070	13360	12760	96174	1260386830	00	0.00	N	2	20
73	20240812	13080	13030	13300	12680	61220	792723650	00	0.00	N	2	180
74	20240809	12900	12790	12970	12600	100607	1289437150	00	0.00	N	2	210
75	20240808	12690	12390	12690	12030	132014	1634707230	00	0.00	N	2	120
76	20240807	12570	11880	12790	11880	118148	1473276700	00	0.00	N	2	520
77	20240806	12050	11910	12320	11750	262543	3147266880	00	0.00	N	2	100
78	20240805	11950	13200	13430	10940	211958	2582375470	00	0.00	N	5	-1750
79	20240802	13700	13840	13840	13460	73485	1002537570	00	0.00	N	5	-270
80	20240801	13970	13570	13970	13550	57641	796723190	00	0.00	N	2	270
81	20240731	13700	13710	13930	13550	29528	403077810	00	0.00	N	5	-20
82	20240730	13720	14080	14180	13460	63734	873443740	00	0.00	N	5	-360
83	20240729	14080	13460	14240	13460	95698	1341208320	00	0.00	N	2	630
84	20240726	13450	13630	13790	13320	67295	908457160	00	0.00	N	5	-300
85	20240725	13750	13860	13880	13500	73449	1005606410	00	0.00	N	5	-400
86	20240724	14150	14800	14980	13890	250798	3617094040	00	0.00	N	5	-140
87	20240723	14290	13810	14660	13530	519890	7354211320	00	0.00	N	2	1290
88	20240722	13000	13320	13410	12700	172520	2248908950	00	0.00	N	5	-320
89	20240719	13320	12260	13480	12030	451864	5869213140	00	0.00	N	2	1060
90	20240718	12260	12480	12590	12250	92367	1142671700	00	0.00	N	5	-420
91	20240717	12680	12760	12840	12480	61230	776160630	00	0.00	N	3	0
92	20240716	12680	12870	12890	12620	50646	643970870	00	0.00	N	5	-160
93	20240715	12840	13000	13060	12830	50025	647397460	00	0.00	N	5	-10
94	20240712	12850	12820	13200	12780	80836	1049287220	00	0.00	N	2	30
95	20240711	12820	12710	13010	12650	97730	1253039680	00	0.00	N	2	110
96	20240710	12710	13630	13640	12610	315868	4086967050	00	0.00	N	5	-900
97	20240709	13610	14430	14430	13520	371734	5112539680	00	0.00	N	5	-970
98	20240708	14580	14330	14640	14290	72106	1046258880	00	0.00	N	2	250
99	20240705	14330	14400	14570	14170	62260	895410860	00	0.00	N	5	-70
100	20240704	14400	14010	14400	13920	70593	998156230	00	0.00	N	2	380
101	20240703	14020	14000	14150	13950	38338	538478320	00	0.00	N	2	10
102	20240702	14010	14390	14390	13970	55969	787066350	00	0.00	N	5	-360
103	20240701	14370	14390	14620	14230	72575	1044272470	00	0.00	N	5	-10
104	20240628	14380	14050	14490	14010	103658	1488150980	00	0.00	N	2	330
105	20240627	14050	13960	14150	13920	37663	529508990	00	0.00	N	2	90
106	20240626	13960	13690	14000	13690	37830	523391440	00	0.00	N	2	270
107	20240625	13690	13640	13850	13640	48886	670002500	00	0.00	N	3	0
108	20240624	13690	14160	14160	13650	122090	1693171280	00	0.00	N	5	-470
109	20240621	14160	14370	14370	14150	68378	970311150	00	0.00	N	5	-220
110	20240620	14380	14460	14600	14300	67717	974719570	00	0.00	N	5	-170
111	20240619	14550	14620	15120	14450	143317	2118679350	00	0.00	N	2	20
112	20240618	14530	14540	14650	14420	62642	910125940	00	0.00	N	5	-100
113	20240617	14630	14960	14960	14470	63661	930888910	00	0.00	N	5	-240
114	20240614	14870	15010	15010	14610	52972	785235040	00	0.00	N	5	-110
115	20240613	14980	14920	15080	14750	76066	1138534060	00	0.00	N	2	120
116	20240612	14860	14870	15200	14750	118009	1765494430	00	0.00	N	2	290
117	20240611	14570	14750	14750	14460	79279	1158153240	00	0.00	N	2	60
118	20240610	14510	14140	14560	14120	76453	1099210210	00	0.00	N	2	440
119	20240607	14070	14080	14190	14050	39528	556994750	00	0.00	N	5	-20
120	20240605	14090	14210	14340	14060	72723	1030535760	00	0.00	N	5	-110
121	20240604	14200	14420	14610	14140	85825	1231692640	00	0.00	N	5	-180
122	20240603	14380	14650	15030	14300	156080	2274518480	00	0.00	N	5	-270
123	20240531	14650	14830	15000	14560	96195	1416250500	00	0.00	N	5	-360
124	20240530	15010	14520	15090	14400	69245	1024264130	00	0.00	N	2	290
125	20240529	14720	15080	15080	14680	84859	1257679000	00	0.00	N	5	-360
126	20240528	15080	15360	15360	14960	92191	1390225990	00	0.00	N	5	-20
127	20240527	15100	15680	15930	15060	362842	5649152720	00	0.00	N	2	70
128	20240524	15030	15040	15350	14900	142190	2145535040	00	0.00	N	5	-170
129	20240523	15200	14090	15260	13870	251422	3701856950	00	0.00	N	2	1110
130	20240522	14090	14000	14170	13930	86747	1216981520	00	0.00	N	2	30
131	20240521	14060	14100	14290	13980	62749	883823210	00	0.00	N	5	-40
132	20240520	14100	14880	14890	14060	164759	2358565180	00	0.00	N	5	-680
133	20240517	14780	14990	15140	14750	114257	1704133410	00	0.00	N	5	-360
134	20240516	15140	14720	15420	14670	268169	4035727250	00	0.00	N	2	510
135	20240514	14630	14570	15400	14370	923742	13707509120	00	0.00	N	2	870
136	20240513	13760	14320	14320	13720	225031	3161973670	00	0.00	N	5	-560
137	20240510	14320	13820	14480	13780	196944	2798396950	00	0.00	N	2	500
138	20240509	13820	14030	14060	13750	94474	1314562750	00	0.00	N	5	-150
139	20240508	13970	14010	14210	13900	100126	1404370660	00	0.00	N	5	-130
140	20240507	14100	14750	14750	14090	188109	2688619020	00	0.00	N	5	-470
141	20240503	14570	14620	14830	14400	135066	1958746830	00	0.00	N	5	-120
142	20240502	14690	14750	14860	14630	58271	858270350	00	0.00	N	5	-50
143	20240430	14740	14880	14970	14640	90983	1343077150	00	0.00	N	5	-200
144	20240429	14940	14800	15030	14770	54280	807487350	00	0.00	N	2	40
145	20240426	14900	15400	15400	14790	92723	1388734240	00	0.00	N	5	-520
146	20240425	15420	15370	15470	15140	57061	870553700	00	0.00	N	2	50
147	20240424	15370	15250	15440	15190	53144	813094410	00	0.00	N	2	120
148	20240423	15250	15290	15470	15170	52521	803047390	00	0.00	N	5	-40
149	20240422	15290	15130	15520	15100	53682	820230570	00	0.00	N	2	190
150	20240419	15100	15130	15380	14790	54784	825821490	00	0.00	N	5	-30
151	20240418	15130	14650	15160	14650	48884	734140810	00	0.00	N	2	480
152	20240417	14650	14620	15000	14620	30073	444912660	00	0.00	N	5	-50
153	20240416	14700	14950	15050	14550	97540	1437498700	00	0.00	N	5	-500
154	20240415	15200	15260	15540	15080	43188	656921330	00	0.00	N	5	-340
155	20240412	15540	15940	16050	15540	63435	998470120	00	0.00	N	5	-400
156	20240411	15940	15900	16190	15650	52108	829414780	00	0.00	N	5	-170
157	20240409	16110	15980	16260	15850	51079	819129800	00	0.00	N	2	20
158	20240408	16090	16950	16980	16090	98933	1618350160	00	0.00	N	5	-590
159	20240405	16680	17180	17250	16560	168047	2841176670	00	0.00	N	5	-660
160	20240404	17340	16560	17470	16290	264625	4455188370	00	0.00	N	2	740
161	20240403	16600	16090	16640	16040	159028	2602570460	00	0.00	N	2	510
162	20240402	16090	16300	16400	15900	96387	1549016560	00	0.00	N	5	-210
163	20240401	16300	16230	16440	16150	82249	1337548010	00	0.00	N	2	130
164	20240329	16170	16200	16210	15800	75150	1199429270	00	0.00	N	2	180
165	20240328	15990	16320	16380	15990	70455	1135284620	00	0.00	N	5	-140
166	20240327	16130	15940	16470	15940	205182	3341415440	00	0.00	N	2	290
167	20240326	15840	15700	16100	15550	103365	1635087030	00	0.00	N	2	140
168	20240325	15700	15520	15890	15400	96487	1504989270	00	0.00	N	2	200
169	20240322	15500	15410	15700	15360	52913	820614410	00	0.00	N	3	0
170	20240321	15500	15600	15780	15430	57077	886354050	00	0.00	N	2	20
171	20240320	15480	15650	15910	15300	95822	1487833740	00	0.00	N	5	-250
172	20240319	15730	15740	15760	15410	66437	1034570900	00	0.00	N	5	-10
173	20240318	15740	15490	16060	15450	78490	1238777640	00	0.00	N	2	250
174	20240315	15490	15730	15730	15260	86578	1334787410	00	0.00	N	5	-240
175	20240314	15730	15760	15890	15690	47548	750353090	00	0.00	N	5	-70
176	20240313	15800	15850	15880	15690	41543	655305420	00	0.00	N	5	-40
177	20240312	15840	15850	15920	15670	55608	878428420	00	0.00	N	2	30
178	20240311	15810	15370	15900	15200	138296	2177897870	00	0.00	N	2	450
179	20240308	15360	15150	15450	15040	99784	1519481710	00	0.00	N	2	280
180	20240307	15080	15100	15250	14910	67604	1014600210	00	0.00	N	5	-170
181	20240306	15250	15190	15350	14990	82714	1253311020	00	0.00	N	5	-20
182	20240305	15270	15660	15660	15050	136737	2093427430	00	0.00	N	5	-390
183	20240304	15660	15910	16130	15540	131896	2078444020	00	0.00	N	5	-240
184	20240229	15900	16200	16230	15870	97855	1562250880	00	0.00	N	5	-330
185	20240228	16230	16230	16380	16110	110022	1783976220	00	0.00	N	2	20
186	20240227	16210	17500	17500	16160	261720	4329634520	00	0.00	N	5	-960
187	20240226	17170	17010	17440	16910	115253	1978949590	00	0.00	N	2	160
188	20240223	17010	17460	17460	16860	143067	2428225730	00	0.00	N	5	-390
189	20240222	17400	17300	17730	17170	118104	2062216480	00	0.00	N	2	170
190	20240221	17230	17070	17430	17070	59043	1019212850	00	0.00	N	2	20
191	20240220	17210	17460	17460	17020	161435	2767406690	00	0.00	N	5	-270
192	20240219	17480	17350	17510	17160	80065	1386744160	00	0.00	N	2	30
193	20240216	17450	17660	17700	17410	58404	1023891370	00	0.00	N	5	-30
194	20240215	17480	18340	18350	17390	157122	2782605580	00	0.00	N	5	-670
195	20240214	18150	17190	18340	17100	141662	2526239510	00	0.00	N	2	870
196	20240213	17280	17430	17940	17180	117134	2040964950	00	0.00	N	5	-150
197	20240208	17430	17540	17650	17110	143718	2493625120	00	0.00	N	5	-110
198	20240207	17540	18190	18300	17000	231899	4094363230	00	0.00	N	5	-650
199	20240206	18190	18400	18530	17950	89398	1631070150	00	0.00	N	5	-210
200	20240205	18400	18650	18760	18180	84934	1567335350	00	0.00	N	5	-200
201	20240202	18600	19500	19500	18430	268331	5025527990	00	0.00	N	5	-620
202	20240201	19220	19700	19960	18820	171855	3319671900	00	0.00	N	5	-340
203	20240131	19560	19560	20550	19450	184183	3681214530	00	0.00	N	3	0
204	20240130	19560	20000	20150	18910	172278	3340059750	00	0.00	N	5	-310
205	20240129	19870	20400	20550	18400	460412	9087816440	00	0.00	N	5	-930
206	20240126	20800	20150	21650	20100	229777	4817035250	00	0.00	N	2	650
207	20240125	20150	21600	21650	19560	672572	13680127430	00	0.00	N	5	-1500
208	20240124	21650	21950	22350	21050	388994	8473567100	00	0.00	N	5	-300
209	20240123	21950	21600	22850	21300	798949	17614521250	00	0.00	N	2	500
210	20240122	21450	20550	21600	20100	601453	12710440950	00	0.00	N	2	1450
211	20240119	20000	19760	20600	19580	248970	5042529980	00	0.00	N	2	240
212	20240118	19760	18450	19770	18450	264703	5103105320	00	0.00	N	2	1210
213	20240117	18550	20000	20000	18540	226314	4314771960	00	0.00	N	5	-1040
214	20240116	19590	19350	19810	19320	79068	1543780310	00	0.00	N	5	-190
215	20240115	19780	20700	20700	19350	396466	7851323010	00	0.00	N	5	-970
216	20240112	20750	20750	21100	20300	217976	4496748450	00	0.00	N	3	0
217	20240111	20750	20800	20950	19990	175422	3603758060	00	0.00	N	2	50
218	20240110	20700	20600	21250	20200	305132	6383951100	00	0.00	N	2	100
219	20240109	20600	20000	21000	19800	330927	6762119960	00	0.00	N	2	620
220	20240108	19980	19700	20200	19430	191922	3814040110	00	0.00	N	2	590
221	20240105	19390	19100	20250	19070	294519	5751075250	00	0.00	N	2	290
222	20240104	19100	19020	19580	18820	270787	5192112890	00	0.00	N	5	-90
223	20240103	19190	19120	19200	18660	145534	2749447490	00	0.00	N	2	60
224	20240102	19130	18840	19250	18500	228745	4308269540	00	0.00	N	2	70
225	20231228	19060	19000	19310	18700	245073	4647071850	00	0.00	N	2	10
226	20231227	19050	19290	19980	19050	163904	3183633880	00	0.00	N	5	-240
227	20231226	19290	19510	19800	19270	180964	3543169060	00	0.00	N	5	-380
228	20231222	19670	18610	20450	18570	788171	15525954090	00	0.00	N	2	690
229	20231221	18980	16730	19170	16650	1370763	25338774580	00	0.00	N	2	2250
230	20231220	16730	17160	17200	16500	150856	2541671050	00	0.00	N	5	-220
231	20231219	16950	16420	17240	16340	185550	3134978900	00	0.00	N	2	530
232	20231218	16420	16060	16490	15990	97482	1583154290	00	0.00	N	2	360
233	20231215	16060	16100	16230	16010	51399	828350460	00	0.00	N	5	-40
234	20231214	16100	16220	16240	15680	76756	1230855150	00	0.00	N	2	190
235	20231213	15910	15900	16470	15650	179725	2882082450	00	0.00	N	5	-160
236	20231212	16070	16600	17900	16000	799266	13345890280	00	0.00	N	5	-530
237	20231211	16600	16300	16980	16270	143254	2380755370	00	0.00	N	2	150
238	20231208	16450	16360	16470	16000	105104	1713463200	00	0.00	N	2	280
239	20231207	16170	16210	16710	15900	162289	2648570780	00	0.00	N	3	0
240	20231206	16170	15410	16580	15310	295309	4787500880	00	0.00	N	2	770
241	20231205	15400	15700	16090	15220	156611	2446428650	00	0.00	N	5	-300
242	20231204	15700	14370	16000	14370	427162	6525805960	00	0.00	N	2	1430
243	20231201	14270	14440	14640	14250	104259	1499922450	00	0.00	N	5	-160
244	20231130	14430	14650	14710	14320	72636	1053013000	00	0.00	N	5	-220
245	20231129	14650	14420	14800	14210	79958	1157454390	00	0.00	N	2	300
246	20231128	14350	14450	14630	14300	91189	1314682710	00	0.00	N	5	-180
247	20231127	14530	14860	14920	14430	75091	1095362250	00	0.00	N	5	-330
248	20231124	14860	14850	14890	14710	58821	870743470	00	0.00	N	2	60
249	20231123	14800	14940	15100	14800	104925	1564285460	00	0.00	N	5	-140
250	20231122	14940	14810	14940	14610	60798	900071630	00	0.00	N	5	-60
251	20231121	15000	14890	15200	14880	81198	1219642850	00	0.00	N	2	120
252	20231120	14880	14880	15090	14620	139214	2072260620	00	0.00	N	3	0
253	20231117	14880	15530	15580	14730	134131	2010314140	00	0.00	N	5	-620
254	20231116	15500	15510	15690	15400	84408	1311205020	00	0.00	N	2	70
255	20231115	15430	14950	15580	14730	184744	2812070610	00	0.00	N	2	710
256	20231114	14720	14430	14740	14430	94941	1386825950	00	0.00	N	2	220
257	20231113	14500	14930	15170	14320	144544	2114709060	00	0.00	N	5	-290
258	20231110	14790	15370	15500	14620	241756	3634438620	00	0.00	N	2	20
259	20231109	14770	14750	14880	14470	90308	1334576660	00	0.00	N	2	20
260	20231108	14750	14700	15100	14580	83560	1245437270	00	0.00	N	2	50
261	20231107	14700	14920	14920	14470	95104	1392545240	00	0.00	N	5	-270
262	20231106	14970	14980	15350	14650	140529	2114856240	00	0.00	N	2	70
263	20231103	14900	14910	15010	14610	85225	1257554330	00	0.00	N	2	40
264	20231102	14860	14730	15170	14730	84832	1269081100	00	0.00	N	2	260
265	20231101	14600	14390	14820	14220	47885	691203380	00	0.00	N	2	220
266	20231031	14380	14510	15700	14210	339512	5090843530	00	0.00	N	5	-130
267	20231030	14510	14000	14570	13830	69286	989127850	00	0.00	N	2	430
268	20231027	14080	13700	14350	13700	115271	1622474250	00	0.00	N	2	370
269	20231026	13710	14500	14500	13590	315632	4376334610	00	0.00	N	5	-1170
270	20231025	14880	14980	15100	14850	51960	779029620	00	0.00	N	3	0
271	20231024	14880	14740	14920	14430	94983	1398967020	00	0.00	N	2	140
272	20231023	14740	14500	15190	14490	63903	948626280	00	0.00	N	3	0
273	20231020	14740	14900	15550	14640	92869	1376714490	00	0.00	N	5	-410
274	20231019	15150	15370	15520	15150	89468	1367503320	00	0.00	N	5	-480
275	20231018	15630	16000	16080	15600	45382	715924500	00	0.00	N	5	-230
276	20231017	15860	16000	16170	15810	45070	717559020	00	0.00	N	2	40
277	20231016	15820	16170	16210	15570	95704	1514129280	00	0.00	N	5	-350
278	20231013	16170	16720	16760	16160	105330	1716905740	00	0.00	N	5	-550
279	20231012	16720	15940	16920	15940	158284	2618880890	00	0.00	N	2	820
280	20231011	15900	16000	16380	15250	363681	5744427330	00	0.00	N	2	80
281	20231010	15820	19500	19560	15820	788687	13454554940	00	0.00	N	5	-3740
282	20231006	19560	19120	19560	19120	52298	1018959690	00	0.00	N	2	370
283	20231005	19190	20050	20050	18800	111760	2172845260	00	0.00	N	5	-530
284	20231004	19720	19800	20150	19370	104370	2061133100	00	0.00	N	5	-180
285	20230927	19900	19200	20100	19030	101579	2001448100	00	0.00	N	2	480
286	20230926	19420	19640	20150	19240	93202	1829710120	00	0.00	N	5	-290
287	20230925	19710	19640	20300	19640	111154	2225340200	00	0.00	N	2	10
288	20230922	19700	18830	19930	18830	157361	3080447180	00	0.00	N	2	500
289	20230921	19200	19850	19890	19150	89289	1738596020	00	0.00	N	5	-680
290	20230920	19880	19910	20050	19610	92763	1839571810	00	0.00	N	2	20
291	20230919	19860	19180	20000	19090	300516	5926149070	00	0.00	N	2	680
292	20230918	19180	18480	19200	18480	108534	2069222850	00	0.00	N	2	530
293	20230915	18650	18380	18660	18210	65496	1210740750	00	0.00	N	2	270
294	20230914	18380	18140	18610	18140	62478	1150190840	00	0.00	N	2	250
295	20230913	18130	18700	18790	18120	92695	1697812240	00	0.00	N	5	-580
296	20230912	18710	18740	19210	18480	174081	3296081150	00	0.00	N	2	30
297	20230911	18680	18460	18720	18090	109792	2008375800	00	0.00	N	2	200
298	20230908	18480	18380	18500	18050	71995	1315411410	00	0.00	N	2	100
299	20230907	18380	18660	18850	18380	94872	1751387120	00	0.00	N	5	-420
300	20230906	18800	19000	19080	18400	107082	2002282530	00	0.00	N	5	-130
301	20230905	18930	19090	19150	18860	78372	1485997930	00	0.00	N	5	-160
302	20230904	19090	18820	19240	18620	112975	2156011780	00	0.00	N	2	300
303	20230901	18790	19810	19880	18790	353806	6788536580	00	0.00	N	5	-1010
304	20230831	19800	20150	20350	19600	179455	3565389270	00	0.00	N	5	-350
305	20230830	20150	20450	20450	19990	60061	1209116180	00	0.00	N	5	-50
306	20230829	20200	20050	20650	19860	121762	2466903390	00	0.00	N	2	220
307	20230828	19980	19900	20000	19560	62293	1232691070	00	0.00	N	2	270
308	20230825	19710	19500	20050	19490	64388	1272872960	00	0.00	N	5	-20
309	20230824	19730	20050	20050	19580	130724	2582563010	00	0.00	N	5	-170
310	20230823	19900	20050	20550	19870	82670	1659803320	00	0.00	N	5	-300
311	20230822	20200	19360	20200	19290	102755	2031035180	00	0.00	N	2	840
312	20230821	19360	19330	19970	19230	92730	1821210440	00	0.00	N	5	-180
313	20230818	19540	20050	20350	19340	240715	4725665780	00	0.00	N	5	-860
314	20230817	20400	19850	20650	19600	175746	3543189170	00	0.00	N	2	300
315	20230816	20100	21250	21250	19980	363466	7398549320	00	0.00	N	5	-1200
316	20230814	21300	22050	22200	21100	485323	10414735450	00	0.00	N	5	-1650
317	20230811	22950	23500	23550	22500	326326	7452999800	00	0.00	N	5	-200
318	20230810	23150	22700	23750	21950	760338	17483325750	00	0.00	N	2	1150
319	20230809	22000	22100	22650	21250	163992	3586253350	00	0.00	N	2	100
320	20230808	21900	22200	22450	21500	199194	4375975000	00	0.00	N	5	-50
321	20230807	21950	21550	22250	21300	226626	4962425350	00	0.00	N	2	400
322	20230804	21550	21250	22250	21100	310769	6742777700	00	0.00	N	2	600
323	20230803	20950	20950	21950	20800	276144	5860186700	00	0.00	N	5	-50
324	20230802	21000	21600	22000	20850	218053	4654267400	00	0.00	N	5	-800
325	20230801	21800	20850	21800	20200	240457	5002842800	00	0.00	N	2	950
326	20230731	20850	20500	21000	20200	125059	2579314250	00	0.00	N	2	450
327	20230728	20400	19990	20750	19990	130205	2653069280	00	0.00	N	2	100
328	20230727	20300	20350	20850	20100	215157	4379534100	00	0.00	N	2	100
329	20230726	20200	21700	21700	19970	417315	8497260940	00	0.00	N	5	-1250
330	20230725	21450	20950	22300	20800	428792	9338898600	00	0.00	N	2	500
331	20230724	20950	21000	21200	20600	185382	3856979350	00	0.00	N	5	-100
332	20230721	21050	21700	21700	20900	237649	5013069000	00	0.00	N	5	-750
333	20230720	21800	22000	22000	21200	232712	5017503850	00	0.00	N	3	0
334	20230719	21800	21750	21900	21000	213705	4598982950	00	0.00	N	2	150
335	20230718	21650	22150	22400	21550	171402	3749532050	00	0.00	N	5	-200
336	20230717	21850	22000	22300	21550	229139	5046290900	00	0.00	N	5	-50
337	20230714	21900	23600	23600	21450	910041	20128544800	00	0.00	N	5	-1800
338	20230713	23700	24600	24650	23450	305350	7251436000	00	0.00	N	5	-750
339	20230712	24450	24350	24800	24000	282486	6885835600	00	0.00	N	2	700
340	20230711	23750	22850	23800	22650	253662	5883266700	00	0.00	N	2	1000
341	20230710	22750	23150	23400	22400	226531	5175725050	00	0.00	N	5	-650
342	20230707	23400	23050	23550	22800	103464	2406865900	00	0.00	N	2	250
343	20230706	23150	24500	24700	23000	300065	7097341550	00	0.00	N	5	-1350
344	20230705	24500	24800	24950	24100	182932	4466433350	00	0.00	N	5	-300
345	20230704	24800	25100	25550	24300	292454	7289802450	00	0.00	N	5	-300
346	20230703	25100	25100	25300	24400	218130	5413567250	00	0.00	N	5	-200
347	20230630	25300	23850	25500	23800	248504	6190456950	00	0.00	N	2	1100
348	20230629	24200	24300	24800	23650	186495	4501187350	00	0.00	N	5	-200
349	20230628	24400	25400	25400	24300	170535	4213726000	00	0.00	N	5	-800
350	20230627	25200	25150	25300	24500	159822	3982809900	00	0.00	N	3	0
351	20230626	25200	24900	26200	24550	471247	12019321000	00	0.00	N	2	350
352	20230623	24850	24900	25200	24300	288271	7132461300	00	0.00	N	2	50
353	20230622	24800	26050	26700	24700	734643	18750370100	00	0.00	N	5	-1700
354	20230621	26500	27750	28200	26500	820406	22467269050	00	0.00	N	5	-1000
355	20230620	27500	25300	27500	24800	1850441	48873519500	00	0.00	N	2	2950
356	20230619	24550	23200	24650	22650	580521	13904079850	00	0.00	N	2	1300
357	20230616	23250	22250	23800	21850	607507	14056854250	00	0.00	N	2	1150
358	20230615	22100	22700	22850	21700	180434	3994254700	00	0.00	N	5	-300
359	20230614	22400	21900	22550	21700	361698	8020041500	00	0.00	N	2	600
360	20230613	21800	21550	22050	21350	169088	3673015250	00	0.00	N	2	350
361	20230612	21450	21450	21650	21100	115921	2468370850	00	0.00	N	2	50
362	20230609	21400	21400	21950	21350	152179	3297297100	00	0.00	N	2	150
363	20230608	21250	21500	21600	21050	140626	2986567800	00	0.00	N	5	-400
364	20230607	21650	22400	22500	21350	230168	5034653850	00	0.00	N	5	-700
365	20230605	22350	22000	22450	21750	392628	8687817850	00	0.00	N	2	900
366	20230602	21450	21600	21700	21000	252578	5410045650	00	0.00	N	2	50
367	20230601	21400	20000	21400	19980	528099	11076714800	00	0.00	N	2	1600
368	20230531	19800	20350	20400	19800	206904	4147418030	00	0.00	N	5	-550
369	20230530	20350	19850	20400	19340	333837	6643804250	00	0.00	N	2	570
370	20230526	19780	19960	20300	19700	222194	4429357110	00	0.00	N	5	-100
371	20230525	19880	20750	20800	19660	582193	11679088780	00	0.00	N	5	-1170
372	20230524	21050	21600	22150	21050	418933	9034200000	00	0.00	N	5	-400
373	20230523	21450	21700	21700	21100	244644	5242824800	00	0.00	N	3	0
374	20230522	21450	21350	21650	20600	343940	7284279300	00	0.00	N	2	450
375	20230519	21000	22700	22700	20600	783324	16675203100	00	0.00	N	5	-1600
376	20230518	22600	23900	23900	22500	437042	10040661450	00	0.00	N	5	-950
377	20230517	23550	23400	24050	22800	680464	16020410000	00	0.00	N	2	650
378	20230516	22900	24150	24550	22050	1107124	25320007000	00	0.00	N	5	-1400
379	20230515	24300	25650	25650	23400	556527	13378730500	00	0.00	N	5	-900
380	20230512	25200	25500	26000	24700	548699	13857894300	00	0.00	N	2	350
381	20230511	24850	24050	25700	23300	428510	10536199750	00	0.00	N	2	1200
382	20230510	23650	23600	24400	23400	284561	6774983700	00	0.00	N	2	400
383	20230509	23250	24300	24350	22900	349056	8169935500	00	0.00	N	5	-1050
384	20230508	24300	25700	25750	23800	400585	9787009100	00	0.00	N	5	-1150
385	20230504	25450	26400	26450	25050	405750	10348153750	00	0.00	N	5	-700
386	20230503	26150	25450	26950	25400	867759	22717248600	00	0.00	N	2	950
387	20230502	25200	23900	25500	23400	509127	12636957200	00	0.00	N	2	1750
388	20230428	23450	23500	24150	23000	287033	6767450050	00	0.00	N	5	-450
389	20230427	23900	23900	24350	23050	509053	12064897650	00	0.00	N	2	750
390	20230426	23150	22400	24250	22050	596965	14007156150	00	0.00	N	2	1000
391	20230425	22150	22150	22400	21650	178694	3933283400	00	0.00	N	5	-100
392	20230424	22250	21950	22600	21750	201788	4458758550	00	0.00	N	3	0
393	20230421	22250	23400	23500	21700	820942	18371195450	00	0.00	N	5	-2050
394	20230420	24300	25850	25850	24100	521464	12896827500	00	0.00	N	5	-1350
395	20230419	25650	26450	26700	25450	291033	7517364000	00	0.00	N	5	-1050
396	20230418	26700	25900	27350	25750	531625	14241693500	00	0.00	N	2	1000
397	20230417	25700	26400	27050	25500	397047	10334646450	00	0.00	N	5	-550
398	20230414	26250	26450	27700	26050	669054	18026899850	00	0.00	N	2	150
399	20230413	26100	24850	26450	24700	418770	10814604550	00	0.00	N	2	1250
400	20230412	24850	24950	25150	24500	136047	3377050600	00	0.00	N	5	-150
401	20230411	25000	23900	25600	23700	317901	7923110150	00	0.00	N	2	900
402	20230410	24100	24100	24450	23550	167962	4039603600	00	0.00	N	5	-100
403	20230407	24200	26200	26400	24000	586294	14400036950	00	0.00	N	5	-1750
404	20230406	25950	25750	26850	25350	385250	10112536750	00	0.00	N	2	200
405	20230405	25750	24750	26200	24350	406791	10401469400	00	0.00	N	2	700
406	20230404	25050	25350	25800	24200	465403	11580558700	00	0.00	N	5	-600
407	20230403	25650	23000	25650	23000	754396	18599411250	00	0.00	N	2	2400
408	20230331	23250	22750	23900	22700	305576	7166385100	00	0.00	N	2	200
409	20230330	23050	23500	23550	22300	486306	11149904500	00	0.00	N	5	-650
410	20230329	23700	22000	24150	21750	1107127	25778745150	00	0.00	N	2	1850
411	20230328	21850	21500	21900	21150	245609	5307574850	00	0.00	N	2	250
412	20230327	21600	21200	21600	20650	179773	3820474350	00	0.00	N	2	250
413	20230324	21350	21150	21900	20200	288182	6181206900	00	0.00	N	2	250
414	20230323	21100	20800	21250	20150	245575	5108516950	00	0.00	N	2	250
415	20230322	20850	21200	21200	20600	262921	5489683700	00	0.00	N	5	-50
416	20230321	20900	20900	21300	20500	755408	15828015300	00	0.00	N	2	1050
417	20230320	19850	20200	21050	19850	518188	10578936090	00	0.00	N	5	-550
418	20230317	20400	19240	20800	19200	754697	15116739440	00	0.00	N	2	2100
419	20230316	18300	18200	18300	17680	132221	2378334440	00	0.00	N	2	50
420	20230315	18250	18300	18520	18030	134071	2448140670	00	0.00	N	2	410
421	20230314	17840	18900	19180	17730	245827	4475702340	00	0.00	N	5	-1060
422	20230313	18900	19690	19990	18280	604292	11315972090	00	0.00	N	5	-1400
423	20230310	20300	21350	22300	20200	430771	9131633750	00	0.00	N	5	-1450
424	20230309	21750	21050	21800	20850	528615	11294486500	00	0.00	N	2	1100
425	20230308	20650	20250	21150	20150	307649	6369810700	00	0.00	N	2	250
426	20230307	20400	20550	20600	19810	386698	7776136790	00	0.00	N	5	-150
427	20230306	20550	22250	22250	20250	781301	16386728450	00	0.00	N	5	-900
428	20230303	21450	21700	22350	21200	568841	12387472050	00	0.00	N	3	0
429	20230302	21450	19950	21650	19760	1178835	24645158430	00	0.00	N	2	1970
430	20230228	19480	18640	19650	18570	283795	5457709460	00	0.00	N	2	880
431	20230227	18600	18670	18760	18390	103981	1929955110	00	0.00	N	5	-70
432	20230224	18670	19200	19380	18630	149842	2840128350	00	0.00	N	5	-350
433	20230223	19020	19250	19350	18880	181304	3458122550	00	0.00	N	5	-90
434	20230222	19110	19240	19600	19010	187418	3619946630	00	0.00	N	5	-300
435	20230221	19410	19900	19900	18950	293845	5680353080	00	0.00	N	5	-400
436	20230220	19810	19400	19940	19310	159616	3140041100	00	0.00	N	2	340
437	20230217	19470	19540	19900	19140	196872	3837097620	00	0.00	N	5	-330
438	20230216	19800	19840	20350	19640	316786	6312535920	00	0.00	N	5	-150
439	20230215	19950	21300	21350	19680	777989	15722546640	00	0.00	N	5	-1350
440	20230214	21300	21700	21750	21050	395880	8453042350	00	0.00	N	5	-450
441	20230213	21750	22700	23550	21300	1369370	30527969500	00	0.00	N	2	50
442	20230210	21700	20950	22950	20450	2696821	59163448450	00	0.00	N	2	1400
443	20230209	20300	20400	20800	20200	137802	2826845300	00	0.00	N	5	-350
444	20230208	20650	20750	21050	19990	317967	6547534670	00	0.00	N	3	0
445	20230207	20650	20450	20950	20050	244423	5014600850	00	0.00	N	2	250
446	20230206	20400	20900	21050	20050	161599	3306197050	00	0.00	N	5	-450
447	20230203	20850	21000	21200	20600	220909	4619365950	00	0.00	N	5	-50
448	20230202	20900	20400	21150	20200	379927	7933363350	00	0.00	N	2	800
449	20230201	20100	20200	20550	19900	191696	3870324800	00	0.00	N	5	-50
450	20230131	20150	19830	20700	19820	184863	3754858710	00	0.00	N	5	-50
451	20230130	20200	20200	20550	19940	213921	4318177960	00	0.00	N	5	-250
452	20230127	20450	20350	20600	19670	426085	8589108740	00	0.00	N	2	50
453	20230126	20400	20750	21250	19990	448444	9213729630	00	0.00	N	5	-600
454	20230125	21000	21650	21700	20800	366969	7760513200	00	0.00	N	5	-700
455	20230120	21700	21750	21950	21300	392214	8478016900	00	0.00	N	5	-50
456	20230119	21750	20100	21950	20100	1468270	31195809500	00	0.00	N	2	1600
457	20230118	20150	19850	20150	19100	388596	7693498700	00	0.00	N	2	800
458	20230117	19350	19350	19900	18950	218197	4256082850	00	0.00	N	2	100
459	20230116	19250	19100	20150	18850	438922	8597255450	00	0.00	N	2	50
460	20230113	19200	18150	19200	18050	208558	3895317950	00	0.00	N	2	1150
461	20230112	18050	19150	20300	18000	829822	15842369050	00	0.00	N	5	-450
462	20230111	18500	17100	18650	17100	440615	7986844400	00	0.00	N	2	1400
463	20230110	17100	17500	17700	17050	74878	1296129200	00	0.00	N	5	-400
464	20230109	17500	17250	17800	17050	207283	3610672050	00	0.00	N	2	600
465	20230106	16900	16400	17150	16250	121854	2038175100	00	0.00	N	2	300
466	20230105	16600	16900	17200	16400	97572	1632440450	00	0.00	N	5	-250
467	20230104	16850	16700	17250	16450	195835	3320573650	00	0.00	N	2	100
468	20230103	16750	15550	17000	15500	323564	5331438550	00	0.00	N	2	1050
469	20230102	15700	16200	16450	15500	117338	1859368250	00	0.00	N	5	-500
470	20221229	16200	16800	17300	16150	243151	4057840400	00	0.00	N	5	-700
471	20221228	16900	16900	17300	16800	150384	2552218750	00	0.00	N	5	-50
472	20221227	16950	16550	17350	16500	258129	4392933450	00	0.00	N	2	400
473	20221226	16550	16250	16950	16250	165666	2744756550	00	0.00	N	2	150
474	20221223	16400	16650	17150	16400	226500	3772809650	00	0.00	N	5	-600
475	20221222	17000	17200	17250	16650	268386	4551292600	00	0.00	N	2	50
476	20221221	16950	20050	20600	16650	1729680	31744392850	00	0.00	N	5	-2350
477	20221220	19300	19650	19750	19050	194807	3773251350	00	0.00	N	5	-500
478	20221219	19800	19850	20550	19700	175123	3509906000	00	0.00	N	5	-200
479	20221216	20000	18600	20750	18550	689750	13730487600	00	0.00	N	2	1250
480	20221215	18750	18850	19000	18500	131802	2474801000	00	0.00	N	5	-50
481	20221214	18800	18400	19300	18000	319079	5987250250	00	0.00	N	2	500
482	20221213	18300	20050	20400	18050	387293	7289673900	00	0.00	N	5	-1700
483	20221212	20000	20600	21100	19450	382924	7815426300	00	0.00	N	5	-850
484	20221209	20850	20950	21300	20700	160116	3361742850	00	0.00	N	2	200
485	20221208	20650	21000	21050	20600	110344	2292659450	00	0.00	N	5	-450
486	20221207	21100	20800	21350	20450	151236	3175930950	00	0.00	N	2	200
487	20221206	20900	20600	21550	20250	259012	5418788350	00	0.00	N	3	0
488	20221205	20900	21500	21800	20650	316649	6680333550	00	0.00	N	5	-100
489	20221202	21000	21050	21300	20800	147524	3112431300	00	0.00	N	3	0
490	20221201	21000	20950	21100	20550	187383	3912977400	00	0.00	N	2	300
491	20221130	20700	20850	21150	20250	180889	3730690950	00	0.00	N	5	-100
492	20221129	20800	20250	21300	20000	503290	10488341250	00	0.00	N	2	300
493	20221128	20500	20400	21000	20000	161404	3309136500	00	0.00	N	2	100
494	20221125	20400	21050	21500	20200	416498	8594837450	00	0.00	N	5	-900
495	20221124	21300	20600	21350	20150	359576	7504526250	00	0.00	N	2	750
496	20221123	20550	19400	20750	19200	708036	14204772850	00	0.00	N	2	1550
497	20221122	19000	18700	19050	18400	117894	2208749800	00	0.00	N	2	150
498	20221121	18850	19350	19650	18250	265219	4985852000	00	0.00	N	5	-500
499	20221118	19350	19700	19700	19150	133655	2591707950	00	0.00	N	5	-350
500	20221117	19700	19750	20200	19350	145171	2842289900	00	0.00	N	5	-50
501	20221116	19750	19300	20350	19150	385047	7635379450	00	0.00	N	2	450
502	20221115	19300	18200	19900	18050	636416	12231663400	00	0.00	N	2	1350
503	20221114	17950	18400	18900	17950	164942	3040896200	00	0.00	N	5	-650
504	20221111	18600	18900	18950	18050	189082	3490515400	00	0.00	N	2	100
505	20221110	18500	17850	18600	17600	154244	2801784700	00	0.00	N	2	650
506	20221109	17850	18300	18450	17800	76855	1387579200	00	0.00	N	5	-450
507	20221108	18300	18300	18450	17950	94818	1729679650	00	0.00	N	3	0
508	20221107	18300	18500	18750	18000	138660	2556995200	00	0.00	N	5	-50
509	20221104	18350	17550	18550	17550	216927	3948831400	00	0.00	N	2	700
510	20221103	17650	17150	17850	17000	76690	1344573200	00	0.00	N	2	50
511	20221102	17600	17600	18150	17600	131659	2348954100	00	0.00	N	2	100
512	20221101	17500	17350	17500	16850	117065	2012861350	00	0.00	N	2	50
513	20221031	17450	17350	17500	16750	118794	2051588350	00	0.00	N	2	100
514	20221028	17350	17750	17800	17000	182542	3154801350	00	0.00	N	5	-500
515	20221027	17850	18100	18450	17250	173094	3063047250	00	0.00	N	5	-250
516	20221026	18100	18850	19200	17800	195904	3629830700	00	0.00	N	5	-850
517	20221025	18950	18000	19000	17900	232303	4309025300	00	0.00	N	2	750
518	20221024	18200	18200	18600	17750	247828	4515539900	00	0.00	N	2	500
519	20221021	17700	18000	18300	17400	168712	2998766950	00	0.00	N	5	-500
520	20221020	18200	19350	19400	18150	357673	6668699900	00	0.00	N	5	-900
521	20221019	19100	16550	19100	16400	1322505	24157017100	00	0.00	N	2	2600
522	20221018	16500	16200	17000	15900	291117	4840024000	00	0.00	N	2	500
523	20221017	16000	16250	16400	15400	213162	3379411300	00	0.00	N	5	-500
524	20221014	16500	16400	16750	16050	199123	3275003650	00	0.00	N	2	300
525	20221013	16200	16300	16500	15800	103605	1669491650	00	0.00	N	5	-200
526	20221012	16400	15550	16600	15550	123290	2005529900	00	0.00	N	2	700
527	20221011	15700	15750	15900	15350	76914	1199193650	00	0.00	N	5	-450
528	20221007	16150	15900	16300	15350	101793	1614832450	00	0.00	N	2	50
529	20221006	16100	16300	16650	15900	92813	1501924700	00	0.00	N	5	-200
530	20221005	16300	16350	16750	16050	130250	2113757750	00	0.00	N	2	150
531	20221004	16150	16350	16450	15850	116630	1876836100	00	0.00	N	3	0
532	20220930	16150	15300	16250	14650	164434	2569705950	00	0.00	N	2	750
533	20220929	15400	15100	15900	15000	156271	2421034350	00	0.00	N	2	450
534	20220928	14950	14950	15600	14350	134306	2009160000	00	0.00	N	5	-200
535	20220927	15150	15400	15650	14450	208037	3094391300	00	0.00	N	5	-550
536	20220926	15700	16500	16800	14900	325784	5120032350	00	0.00	N	5	-1050
537	20220923	16750	16750	17200	16500	150201	2525957100	00	0.00	N	5	-100
538	20220922	16850	16350	16850	16000	204057	3377401350	00	0.00	N	2	350
539	20220921	16500	16400	16650	16150	139145	2289104950	00	0.00	N	2	100
540	20220920	16400	15450	16600	15250	320085	5133934800	00	0.00	N	2	950
541	20220919	15450	15600	15600	14700	86352	1301935900	00	0.00	N	2	200
542	20220916	15250	15150	15450	14800	120930	1816869900	00	0.00	N	5	-50
543	20220915	15300	15300	15800	14950	183055	2825077700	00	0.00	N	3	0
544	20220914	15300	13750	15400	13700	272865	4071696050	00	0.00	N	2	1050
545	20220913	14250	14100	14500	13800	55857	798307500	00	0.00	N	2	200
546	20220908	14050	13800	14250	13750	45173	633037100	00	0.00	N	2	300
547	20220907	13750	13700	13800	13050	53786	718219950	00	0.00	N	2	50
548	20220906	13700	13700	13950	13600	21526	295422850	00	0.00	N	3	0
549	20220905	13700	14000	14250	13600	48158	665732650	00	0.00	N	5	-350
550	20220902	14050	13950	14450	13850	60205	857275400	00	0.00	N	2	50
551	20220901	14000	14450	14450	13750	48811	684967650	00	0.00	N	5	-450
552	20220831	14450	14350	14650	14000	59124	850197350	00	0.00	N	2	50
553	20220830	14400	13650	14600	13650	90139	1286372500	00	0.00	N	2	700
554	20220829	13700	13600	13850	13500	53773	732944400	00	0.00	N	5	-500
555	20220826	14200	14000	14350	13900	56329	797501400	00	0.00	N	2	250
556	20220825	13950	13800	14300	13700	58369	819101350	00	0.00	N	2	100
557	20220824	13850	14100	14250	13500	112750	1550685000	00	0.00	N	5	-250
558	20220823	14100	14600	14900	14050	140974	2013990300	00	0.00	N	5	-750
559	20220822	14850	15000	15400	14600	279742	4181798900	00	0.00	N	2	50
560	20220819	14800	13750	15000	13750	384517	5636032450	00	0.00	N	2	1100
561	20220818	13700	13150	14200	12850	111966	1528967550	00	0.00	N	2	550
562	20220817	13150	13600	13600	13100	52253	690954450	00	0.00	N	5	-450
563	20220816	13600	13850	13900	13550	30475	416083350	00	0.00	N	3	0
564	20220812	13600	13600	13800	13450	45106	612481450	00	0.00	N	5	-100
565	20220811	13700	13700	13850	13650	34402	472228850	00	0.00	N	2	150
566	20220810	13550	14250	14300	13500	108662	1498543400	00	0.00	N	5	-700
567	20220809	14250	14750	14750	14250	60601	872941900	00	0.00	N	5	-300
568	20220808	14550	14700	14850	14250	49055	707696150	00	0.00	N	5	-150
569	20220805	14700	14700	14750	14450	73893	1076661400	00	0.00	N	3	0
570	20220804	14700	14800	14800	14450	60900	892166750	00	0.00	N	2	250
571	20220803	14450	14300	14550	14150	67892	973636850	00	0.00	N	2	150
572	20220802	14300	14150	14350	13900	88433	1245062700	00	0.00	N	2	50
573	20220801	14250	14200	14450	14050	63149	897569000	00	0.00	N	5	-250
574	20220729	14500	14500	14850	14350	168519	2458789650	00	0.00	N	2	300
575	20220728	14200	13650	14200	13600	163902	2280935150	00	0.00	N	2	700
576	20220727	13500	13500	13750	13450	33294	451784000	00	0.00	N	5	-200
577	20220726	13700	13700	13750	13350	39045	528723950	00	0.00	N	3	0
578	20220725	13700	13400	13750	13250	50942	688014650	00	0.00	N	5	-50
579	20220722	13750	14200	14400	13550	85166	1178847500	00	0.00	N	5	-450
580	20220721	14200	13800	14300	13650	88602	1244511350	00	0.00	N	2	400
581	20220720	13800	13700	14100	13500	122622	1689250450	00	0.00	N	2	300
582	20220719	13500	13500	13550	13300	45419	609644550	00	0.00	N	3	0
583	20220718	13500	13650	13700	13250	55715	749792650	00	0.00	N	5	-50
584	20220715	13550	13700	13800	13250	89697	1217356250	00	0.00	N	5	-150
585	20220714	13700	13600	14150	13500	138734	1912519150	00	0.00	N	3	0
586	20220713	13700	13100	13700	12900	118837	1589893850	00	0.00	N	2	550
587	20220712	13150	12800	13150	12650	71605	924768050	00	0.00	N	3	0
588	20220711	13150	13200	13250	12600	131345	1695448700	00	0.00	N	3	0
589	20220708	13150	13300	13500	13000	78562	1043333300	00	0.00	N	3	0
590	20220707	13150	12950	13150	12750	76317	987321450	00	0.00	N	2	500
591	20220706	12650	12650	13300	12500	106279	1378106400	00	0.00	N	3	0
592	20220705	12650	12300	12700	12300	98722	1235370450	00	0.00	N	2	150
593	20220704	12500	12500	12700	11800	56507	695360200	00	0.00	N	3	0
594	20220701	12500	12450	12950	12250	65589	822981350	00	0.00	N	3	0
595	20220630	12500	12850	12850	12250	40159	503637800	00	0.00	N	5	-200
596	20220629	12700	12250	12800	12000	73247	907081750	00	0.00	N	2	100
597	20220628	12600	12600	12800	12250	50804	633559850	00	0.00	N	5	-150
598	20220627	12750	12700	12950	12400	83539	1061559900	00	0.00	N	2	100
599	20220624	12650	11650	12650	11500	118839	1453849850	00	0.00	N	2	1000
600	20220623	11650	12300	12450	11500	206355	2444020400	00	0.00	N	5	-600
601	20220622	12250	13100	13600	12100	137899	1745290650	00	0.00	N	5	-900
602	20220621	13150	12700	13300	12300	115720	1486752150	00	0.00	N	2	700
603	20220620	12450	13600	13750	12250	176097	2240034300	00	0.00	N	5	-1150
604	20220617	13600	12800	13700	12800	130480	1725106350	00	0.00	N	3	0
605	20220616	13600	13250	14150	13250	199286	2742165850	00	0.00	N	2	650
606	20220615	12950	13500	13600	12900	266859	3501000100	00	0.00	N	5	-600
607	20220614	13550	12800	13550	12800	210176	2755981400	00	0.00	N	2	200
608	20220613	13350	14500	14650	13300	366584	5027999200	00	0.00	N	5	-1600
609	20220610	14950	15100	15100	14700	52365	780709400	00	0.00	N	5	-400
610	20220609	15350	15050	15450	14800	56343	845437500	00	0.00	N	2	100
611	20220608	15250	15400	15600	15150	46598	716207350	00	0.00	N	3	0
612	20220607	15250	15800	15850	15100	68163	1050374350	00	0.00	N	5	-550
613	20220603	15800	16100	16100	15700	31083	492338600	00	0.00	N	5	-200
614	20220602	16000	16500	16500	15700	54627	868684150	00	0.00	N	5	-400
615	20220531	16400	16200	16500	16150	47511	774825100	00	0.00	N	3	0
616	20220530	16400	16000	16400	15850	103108	1666729650	00	0.00	N	2	700
617	20220527	15700	15950	16400	15650	70167	1109983000	00	0.00	N	5	-150
618	20220526	15850	15350	16250	15350	195564	3099077650	00	0.00	N	2	700
619	20220525	15150	15500	15700	14800	195797	2975826600	00	0.00	N	5	-550
620	20220524	15700	16200	16300	15600	103203	1632741250	00	0.00	N	5	-650
621	20220523	16350	16700	16700	15750	137086	2209533800	00	0.00	N	5	-200
622	20220520	16550	16450	16750	16300	89940	1487576850	00	0.00	N	5	-100
623	20220519	16650	16150	16900	16050	134993	2200993750	00	0.00	N	5	-250
624	20220518	16900	17150	17150	16300	142882	2381191200	00	0.00	N	5	-200
625	20220517	17100	16500	17150	16250	233216	3920365100	00	0.00	N	2	900
626	20220516	16200	15850	16600	15700	133333	2162777500	00	0.00	N	2	700