KissMeData/069080/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	15040	14700	15070	14680	62310	931541480	00	0.00	N	2	240
3	20241115	14800	14600	15120	14490	97314	1434743410	00	0.00	N	3	0
4	20241114	14800	14660	14800	14380	91627	1336143360	00	0.00	N	2	270
5	20241113	14530	14550	14790	14180	118951	1710963080	00	0.00	N	5	-50
6	20241112	14580	14950	15210	14510	96076	1416245190	00	0.00	N	5	-520
7	20241111	15100	15840	16070	15010	85665	1311122610	00	0.00	N	5	-780
8	20241108	15880	17350	17350	15860	113802	1851992260	00	0.00	N	5	-840
9	20241107	16720	16620	17050	16390	45811	765853180	00	0.00	N	3	0
10	20241106	16720	17110	17400	16610	94448	1599629120	00	0.00	N	5	-380
11	20241105	17100	16810	17350	16620	67928	1163443560	00	0.00	N	2	120
12	20241104	16980	16970	17090	16800	79247	1342392180	00	0.00	N	2	10
13	20241101	16970	16950	17050	16710	44677	756525720	00	0.00	N	3	0
14	20241031	16970	16680	16970	16350	62725	1048862960	00	0.00	N	2	290
15	20241030	16680	16110	16900	16100	114332	1902994970	00	0.00	N	2	480
16	20241029	16200	16010	16200	15900	34694	555857790	00	0.00	N	2	60
17	20241028	16140	16060	16320	15770	65167	1051019300	00	0.00	N	2	220
18	20241025	15920	16000	16000	15600	33852	532888930	00	0.00	N	2	60
19	20241024	15860	16280	16280	15730	31808	505302980	00	0.00	N	5	-320
20	20241023	16180	16190	16330	15820	60735	974960440	00	0.00	N	2	140
21	20241022	16040	16850	16850	16020	53806	872000920	00	0.00	N	5	-670
22	20241021	16710	16440	16900	16380	49797	829815330	00	0.00	N	2	290
23	20241018	16420	16960	16960	16230	97689	1612575060	00	0.00	N	5	-330
24	20241017	16750	16950	16950	16680	21324	357615900	00	0.00	N	5	-70
25	20241016	16820	16830	16910	16660	33791	566956010	00	0.00	N	5	-230
26	20241015	17050	17040	17190	16600	77809	1313483560	00	0.00	N	2	120
27	20241014	16930	17060	17110	16750	53733	908440390	00	0.00	N	5	-140
28	20241011	17070	17330	17520	17010	43511	750719970	00	0.00	N	5	-140
29	20241010	17210	17750	17890	16960	157626	2715823370	00	0.00	N	5	-740
30	20241008	17950	17220	18130	17130	179028	3203450880	00	0.00	N	2	720
31	20241007	17230	17110	17450	16920	68887	1189419440	00	0.00	N	2	70
32	20241004	17160	17300	17390	17000	60024	1034245770	00	0.00	N	2	20
33	20241002	17140	17000	17360	16740	67763	1155576890	00	0.00	N	2	10
34	20240930	17130	16950	17600	16950	134201	2313772470	00	0.00	N	2	280
35	20240927	16850	16370	17030	16280	161305	2705875610	00	0.00	N	2	500
36	20240926	16350	16670	16880	16010	175035	2892730660	00	0.00	N	5	-170
37	20240925	16520	16690	16900	16330	73131	1219412260	00	0.00	N	5	-60
38	20240924	16580	16250	16660	16250	73887	1218526160	00	0.00	N	2	310
39	20240923	16270	16110	16380	15970	52360	843851300	00	0.00	N	2	160
40	20240920	16110	16990	17180	16110	134880	2213743820	00	0.00	N	5	-650
41	20240919	16760	16930	17430	16600	109649	1878100420	00	0.00	N	2	30
42	20240913	16730	16850	16870	16570	48145	804367830	00	0.00	N	5	-70
43	20240912	16800	16770	17150	16580	98787	1663240250	00	0.00	N	2	240
44	20240911	16560	17280	17280	16460	80945	1363282300	00	0.00	N	5	-440
45	20240910	17000	17140	17170	16270	160458	2697666390	00	0.00	N	5	-290
46	20240909	17290	16770	17290	16700	102954	1747086970	00	0.00	N	2	190
47	20240906	17100	17250	17540	17050	106402	1840327580	00	0.00	N	5	-220
48	20240905	17320	17030	17650	17030	72797	1270233260	00	0.00	N	2	300
49	20240904	17020	17580	17580	16930	109200	1870391840	00	0.00	N	5	-500
50	20240903	17520	17150	17800	17130	138350	2417260330	00	0.00	N	2	330
51	20240902	17190	18730	18780	17150	278203	4885145590	00	0.00	N	5	-1700
52	20240830	18890	18460	18890	18000	110801	2060806110	00	0.00	N	2	390
53	20240829	18500	18400	18950	18300	120996	2249159350	00	0.00	N	5	-200
54	20240828	18700	17830	18890	17450	230215	4174475180	00	0.00	N	2	870
55	20240827	17830	18150	18240	17770	108893	1956415550	00	0.00	N	5	-320
56	20240826	18150	18640	18650	17880	131263	2385065350	00	0.00	N	5	-290
57	20240823	18440	18410	18800	18230	109332	2020622310	00	0.00	N	5	-150
58	20240822	18590	18620	19220	18560	118439	2231297740	00	0.00	N	5	-170
59	20240821	18760	18500	18900	18200	100587	1880482580	00	0.00	N	2	160
60	20240820	18600	18890	18930	18510	105775	1971671600	00	0.00	N	5	-280
61	20240819	18880	18850	19670	18650	215764	4122460310	00	0.00	N	5	-230
62	20240816	19110	18940	19250	18510	253052	4777133730	00	0.00	N	2	190
63	20240814	18920	19130	19600	18420	1043338	19797098480	00	0.00	N	5	-550
64	20240813	19470	18130	19710	17970	1858769	35638536230	00	0.00	N	2	2270
65	20240812	17200	17290	17330	17060	58943	1012779140	00	0.00	N	5	-90
66	20240809	17290	17300	17630	17130	86874	1506777090	00	0.00	N	2	90
67	20240808	17200	16810	17680	16510	192289	3308895190	00	0.00	N	2	240
68	20240807	16960	17160	17160	16650	73474	1241977490	00	0.00	N	2	180
69	20240806	16780	15880	17160	15880	180698	2985376470	00	0.00	N	2	930
70	20240805	15850	17590	17590	15570	171426	2828218190	00	0.00	N	5	-1650
71	20240802	17500	17500	17810	17380	91110	1602617810	00	0.00	N	5	-180
72	20240801	17680	17300	18220	17120	263301	4704849630	00	0.00	N	2	430
73	20240731	17250	16480	17600	16410	310359	5353100320	00	0.00	N	2	760
74	20240730	16490	15780	16600	15660	187063	3031705480	00	0.00	N	2	580
75	20240729	15910	15820	16060	15820	13232	211187760	00	0.00	N	3	0
76	20240726	15910	15320	16110	15210	59945	949533370	00	0.00	N	2	440
77	20240725	15470	15250	15540	15100	25279	386768760	00	0.00	N	2	220
78	20240724	15250	15590	15590	15230	74453	1142501740	00	0.00	N	5	-360
79	20240723	15610	15940	15940	15580	48762	764850290	00	0.00	N	5	-200
80	20240722	15810	15930	16000	15720	54233	858444730	00	0.00	N	5	-120
81	20240719	15930	16080	16150	15830	51250	815776550	00	0.00	N	5	-150
82	20240718	16080	16170	16300	15980	40958	658562200	00	0.00	N	5	-90
83	20240717	16170	16120	16290	16050	22308	359921020	00	0.00	N	2	60
84	20240716	16110	16290	16440	16050	29424	475364610	00	0.00	N	5	-310
85	20240715	16420	16020	16480	15940	81532	1324398460	00	0.00	N	2	400
86	20240712	16020	16020	16270	16020	25778	415243740	00	0.00	N	3	0
87	20240711	16020	16310	16310	16020	33235	535677620	00	0.00	N	5	-280
88	20240710	16300	16190	16400	15920	62543	1010501890	00	0.00	N	2	150
89	20240709	16150	16190	16480	16080	46580	755861900	00	0.00	N	5	-40
90	20240708	16190	16160	16350	16070	29583	479733170	00	0.00	N	2	20
91	20240705	16170	15990	16230	15990	26163	421599730	00	0.00	N	2	130
92	20240704	16040	16050	16110	15890	34772	555604340	00	0.00	N	5	-10
93	20240703	16050	16430	16430	15850	59348	953912020	00	0.00	N	5	-380
94	20240702	16430	16530	16670	16290	23326	382537790	00	0.00	N	5	-170
95	20240701	16600	16700	16700	16450	27883	461828100	00	0.00	N	5	-100
96	20240628	16700	16290	16890	16160	123358	2060586300	00	0.00	N	2	450
97	20240627	16250	16190	16340	16050	44324	719114210	00	0.00	N	2	150
98	20240626	16100	16070	16420	16010	90853	1473013950	00	0.00	N	2	30
99	20240625	16070	16050	16190	15820	51519	821504780	00	0.00	N	2	10
100	20240624	16060	16220	16240	16060	20106	323791660	00	0.00	N	5	-160
101	20240621	16220	16140	16320	16050	59747	965845110	00	0.00	N	5	-50
102	20240620	16270	16140	16310	16070	33156	536073730	00	0.00	N	2	130
103	20240619	16140	16240	16490	16130	39428	639029060	00	0.00	N	5	-200
104	20240618	16340	16370	16620	16310	31978	525852480	00	0.00	N	5	-30
105	20240617	16370	16810	16830	16210	55528	911113430	00	0.00	N	5	-520
106	20240614	16890	15900	16890	15720	141632	2324828450	00	0.00	N	2	1040
107	20240613	15850	15820	16180	15710	63416	1008623170	00	0.00	N	2	100
108	20240612	15750	15770	15960	15720	29328	462760300	00	0.00	N	3	0
109	20240611	15750	16270	16290	15720	90213	1435056610	00	0.00	N	5	-510
110	20240610	16260	16650	16650	16170	36365	592629000	00	0.00	N	5	-260
111	20240607	16520	16600	16600	16400	18763	308858410	00	0.00	N	2	70
112	20240605	16450	16590	16660	16310	29468	483941480	00	0.00	N	5	-50
113	20240604	16500	16290	16680	16150	43222	710263530	00	0.00	N	2	190
114	20240603	16310	16290	16590	16290	47949	785027530	00	0.00	N	5	-20
115	20240531	16330	16150	16400	16080	48259	785065450	00	0.00	N	2	180
116	20240530	16150	16360	16720	16100	99387	1622548330	00	0.00	N	5	-350
117	20240529	16500	16920	16980	16380	65309	1085770240	00	0.00	N	5	-480
118	20240528	16980	17480	17480	16890	49903	851550100	00	0.00	N	5	-260
119	20240527	17240	17330	17540	17150	63256	1096268660	00	0.00	N	5	-90
120	20240524	17330	17430	17620	17270	64148	1118116110	00	0.00	N	5	-50
121	20240523	17380	17600	17600	17280	61742	1073998870	00	0.00	N	5	-180
122	20240522	17560	17100	17620	17030	148820	2591090010	00	0.00	N	2	530
123	20240521	17030	16680	17060	16650	74185	1256848590	00	0.00	N	2	350
124	20240520	16680	16790	16930	16600	45894	767039620	00	0.00	N	5	-180
125	20240517	16860	16720	16890	16560	79772	1333911640	00	0.00	N	2	170
126	20240516	16690	16850	16960	16590	58572	977888400	00	0.00	N	5	-120
127	20240514	16810	16940	16970	16640	76601	1289096440	00	0.00	N	2	50
128	20240513	16760	17200	17300	16720	94408	1603631900	00	0.00	N	5	-290
129	20240510	17050	17500	17840	16820	234435	4044643340	00	0.00	N	5	-440
130	20240509	17490	16950	17900	16650	384231	6708477210	00	0.00	N	2	1160
131	20240508	16330	16420	16600	16280	31863	523092180	00	0.00	N	5	-90
132	20240507	16420	16270	16620	16210	47280	774912370	00	0.00	N	2	170
133	20240503	16250	16270	16380	16160	23550	382654110	00	0.00	N	5	-20
134	20240502	16270	16330	16430	16190	13048	212206290	00	0.00	N	5	-60
135	20240430	16330	16300	16330	16110	18051	293118880	00	0.00	N	2	30
136	20240429	16300	16060	16300	16010	28244	456896100	00	0.00	N	2	150
137	20240426	16150	16280	16280	16000	24559	395590500	00	0.00	N	5	-50
138	20240425	16200	16330	16330	16160	14794	239635930	00	0.00	N	5	-60
139	20240424	16260	16210	16380	16100	21620	350585790	00	0.00	N	2	60
140	20240423	16200	16610	16810	16200	30834	504789980	00	0.00	N	5	-500
141	20240422	16700	17200	17350	16500	78093	1316659950	00	0.00	N	5	-500
142	20240419	17200	16950	17270	16720	100364	1711486100	00	0.00	N	2	440
143	20240418	16760	16700	16990	16570	25739	430631820	00	0.00	N	2	60
144	20240417	16700	17100	17140	16700	42082	710149930	00	0.00	N	5	-280
145	20240416	16980	16110	17190	15860	184080	3059563830	00	0.00	N	2	870
146	20240415	16110	15970	16120	15910	29125	466559450	00	0.00	N	5	-60
147	20240412	16170	16080	16440	16020	27494	446405990	00	0.00	N	2	90
148	20240411	16080	16280	16280	15900	25701	413129320	00	0.00	N	5	-30
149	20240409	16110	16150	16280	16070	16850	271618110	00	0.00	N	5	-40
150	20240408	16150	16360	16520	16060	40655	660149530	00	0.00	N	5	-380
151	20240405	16530	15850	16900	15810	80935	1331159680	00	0.00	N	2	510
152	20240404	16020	16100	16220	16000	17184	275616510	00	0.00	N	5	-80
153	20240403	16100	16590	16590	16060	33586	543189720	00	0.00	N	5	-510
154	20240402	16610	16910	17000	16490	32209	535291550	00	0.00	N	5	-300
155	20240401	16910	16500	16990	16500	66311	1110489370	00	0.00	N	2	410
156	20240329	16500	16500	16750	16500	44624	739476530	00	0.00	N	3	0
157	20240328	16500	16420	16660	16330	24433	402550490	00	0.00	N	3	0
158	20240327	16500	16450	16740	16310	44701	741953470	00	0.00	N	2	10
159	20240326	16490	15940	16520	15870	63687	1040502010	00	0.00	N	2	550
160	20240325	15940	15810	16750	15810	26858	428833370	00	0.00	N	2	60
161	20240322	15880	15870	16000	15860	18373	291908330	00	0.00	N	2	20
162	20240321	15860	16240	16240	15810	85877	1366090600	00	0.00	N	5	-280
163	20240320	16140	15910	16350	15910	68839	1112764550	00	0.00	N	2	230
164	20240319	15910	16340	16590	15910	72217	1167899730	00	0.00	N	5	-500
165	20240318	16410	16940	16940	16410	48876	809999600	00	0.00	N	5	-490
166	20240315	16900	16510	16900	16310	78150	1293207110	00	0.00	N	2	390
167	20240314	16510	16700	16840	16510	78097	1301183690	00	0.00	N	5	-190
168	20240313	16700	16690	16900	16490	62990	1054715610	00	0.00	N	2	140
169	20240312	16560	16290	16610	16210	58037	954565540	00	0.00	N	2	270
170	20240311	16290	15860	16430	15860	48001	776190350	00	0.00	N	2	360
171	20240308	15930	16250	16440	15930	37635	606472770	00	0.00	N	5	-310
172	20240307	16240	16600	16710	16190	71173	1161017150	00	0.00	N	5	-410
173	20240306	16650	16720	16930	16290	78512	1301866920	00	0.00	N	5	-210
174	20240305	16860	16950	17040	16660	42423	710934930	00	0.00	N	5	-90
175	20240304	16950	16910	17250	16700	96313	1628352790	00	0.00	N	2	290
176	20240229	16660	16850	17090	16650	76584	1283991720	00	0.00	N	5	-290
177	20240228	16950	17300	17480	16740	91184	1539402270	00	0.00	N	5	-350
178	20240227	17300	17390	17540	17000	104450	1799556220	00	0.00	N	5	-90
179	20240226	17390	17630	17630	17250	46798	814150150	00	0.00	N	5	-70
180	20240223	17460	17850	17940	17370	59809	1052968340	00	0.00	N	5	-420
181	20240222	17880	18040	18100	16860	101749	1826561380	00	0.00	N	5	-60
182	20240221	17940	17750	18030	17450	116788	2084358470	00	0.00	N	2	240
183	20240220	17700	17700	17840	17510	48622	858055540	00	0.00	N	2	110
184	20240219	17590	17850	17880	17470	56409	993101460	00	0.00	N	5	-300
185	20240216	17890	17640	17970	17530	82692	1472622810	00	0.00	N	2	250
186	20240215	17640	18390	18390	17570	106484	1894918950	00	0.00	N	5	-510
187	20240214	18150	17750	18470	17630	308104	5603915370	00	0.00	N	2	390
188	20240213	17760	16870	17820	16860	178511	3104820260	00	0.00	N	2	1080
189	20240208	16680	17720	17840	16590	470622	8006933900	00	0.00	N	5	-560
190	20240207	17240	17380	17750	17050	113368	1965223200	00	0.00	N	5	-180
191	20240206	17420	17520	18020	17320	199795	3529215090	00	0.00	N	5	-250
192	20240205	17670	18010	18010	17100	140699	2465685770	00	0.00	N	5	-70
193	20240202	17740	17620	18170	17200	210737	3714586890	00	0.00	N	3	0
194	20240201	17740	17110	17780	16890	290556	5055025540	00	0.00	N	2	870
195	20240131	16870	16920	17120	16540	184994	3125728830	00	0.00	N	5	-50
196	20240130	16920	15630	17190	15620	262316	4362789780	00	0.00	N	2	1180
197	20240129	15740	15890	16030	15730	33314	527378320	00	0.00	N	5	-140
198	20240126	15880	15900	16330	15820	48607	777911180	00	0.00	N	5	-140
199	20240125	16020	15950	16170	15900	26817	429091840	00	0.00	N	5	-80
200	20240124	16100	16400	16480	16010	36658	592995020	00	0.00	N	5	-200
201	20240123	16300	16200	16490	15710	77592	1250408520	00	0.00	N	2	200
202	20240122	16100	16000	16230	15810	27666	444570640	00	0.00	N	2	300
203	20240119	15800	15470	16020	15470	25563	405259160	00	0.00	N	2	260
204	20240118	15540	15330	15750	15330	38877	604362120	00	0.00	N	2	220
205	20240117	15320	15950	16130	15250	78069	1209793840	00	0.00	N	5	-730
206	20240116	16050	16690	16690	15910	45859	739554610	00	0.00	N	5	-460
207	20240115	16510	16340	16710	16100	51167	841842660	00	0.00	N	2	170
208	20240112	16340	16650	16710	16200	38456	631015280	00	0.00	N	5	-370
209	20240111	16710	16670	16910	16640	49397	828153940	00	0.00	N	5	-40
210	20240110	16750	16580	17080	16380	72703	1223420050	00	0.00	N	2	210
211	20240109	16540	16270	16680	16220	51459	849482030	00	0.00	N	2	240
212	20240108	16300	16200	16540	15850	80206	1304928630	00	0.00	N	2	310
213	20240105	15990	16270	16530	15930	81862	1324807090	00	0.00	N	5	-270
214	20240104	16260	16290	17040	15990	229737	3781036560	00	0.00	N	5	-50
215	20240103	16310	16230	16450	16080	59796	972323480	00	0.00	N	5	-80
216	20240102	16390	16350	16490	16200	37320	609835390	00	0.00	N	2	40
217	20231228	16350	16510	16650	16240	54945	897698780	00	0.00	N	5	-280
218	20231227	16630	16500	16720	16350	89541	1476229480	02	0.00	N	2	80
219	20231226	16550	17000	17070	16540	77653	1301002800	00	0.00	N	5	-450
220	20231222	17000	17940	17940	16830	182128	3154964340	00	0.00	N	5	-820
221	20231221	17820	17390	17900	17220	166211	2926235720	00	0.00	N	2	220
222	20231220	17600	17370	17710	17000	135090	2340463450	00	0.00	N	2	190
223	20231219	17410	17150	17410	17000	84626	1454912090	00	0.00	N	2	260
224	20231218	17150	17300	17720	17150	145064	2525119520	00	0.00	N	5	-240
225	20231215	17390	16880	18230	16820	555702	9831792660	00	0.00	N	2	810
226	20231214	16580	16700	17000	16480	239959	4018357490	00	0.00	N	2	130
227	20231213	16450	15500	16700	15350	339321	5488983460	00	0.00	N	2	1130
228	20231212	15320	14780	15490	14600	116402	1761574000	00	0.00	N	2	590
229	20231211	14730	14970	14970	14650	29695	438112600	00	0.00	N	5	-150
230	20231208	14880	14790	15010	14740	35879	533015940	00	0.00	N	2	50
231	20231207	14830	14830	14930	14670	18441	273052690	00	0.00	N	2	10
232	20231206	14820	14810	14830	14630	27960	412272510	00	0.00	N	2	50
233	20231205	14770	14710	14960	14500	36104	529548840	00	0.00	N	2	30
234	20231204	14740	14920	15170	14740	90835	1351686770	00	0.00	N	5	-180
235	20231201	14920	14840	15170	14840	46383	696908280	00	0.00	N	5	-20
236	20231130	14940	14810	15080	14750	44320	658833000	00	0.00	N	2	140
237	20231129	14800	14850	15050	14790	28098	417838050	00	0.00	N	5	-150
238	20231128	14950	14990	15150	14790	23000	342588790	00	0.00	N	5	-40
239	20231127	14990	14910	15210	14790	42466	635680000	00	0.00	N	2	110
240	20231124	14880	15130	15130	14850	34013	507545680	00	0.00	N	5	-240
241	20231123	15120	14900	15130	14810	44164	664628940	00	0.00	N	2	230
242	20231122	14890	15000	15050	14750	37770	562479880	00	0.00	N	5	-160
243	20231121	15050	15130	15140	14910	34470	517703640	00	0.00	N	5	-30
244	20231120	15080	14800	15130	14560	41518	622358330	00	0.00	N	2	460
245	20231117	14620	14900	14970	14590	36549	538851320	00	0.00	N	5	-280
246	20231116	14900	14890	15000	14760	35829	535173060	00	0.00	N	2	100
247	20231115	14800	14500	14930	14350	56601	835099780	00	0.00	N	2	410
248	20231114	14390	14400	14670	14390	51494	747737520	00	0.00	N	5	-30
249	20231113	14420	14670	15040	14420	84532	1243471580	00	0.00	N	5	-230
250	20231110	14650	14790	14830	14310	72787	1058620110	00	0.00	N	5	-110
251	20231109	14760	14590	14760	14250	83973	1224243710	00	0.00	N	2	280
252	20231108	14480	14200	14720	14030	101468	1475303400	00	0.00	N	2	510
253	20231107	13970	14480	14480	13870	39651	556738380	00	0.00	N	5	-370
254	20231106	14340	14100	14340	13970	39195	557086240	00	0.00	N	2	370
255	20231103	13970	13690	14110	13550	58973	819798260	00	0.00	N	2	400
256	20231102	13570	13700	13700	13450	34767	471722400	00	0.00	N	5	-20
257	20231101	13590	13730	13790	13400	44772	607384440	00	0.00	N	5	-120
258	20231031	13710	13470	13900	13470	60188	825292160	00	0.00	N	2	230
259	20231030	13480	13480	13620	13350	43008	579352960	00	0.00	N	3	0
260	20231027	13480	12950	13770	12800	73356	983328940	00	0.00	N	2	570
261	20231026	12910	12800	13040	12770	34536	444449390	00	0.00	N	5	-160
262	20231025	13070	12960	13180	12690	36601	472352860	00	0.00	N	2	160
263	20231024	12910	12450	12910	12270	38096	480633610	00	0.00	N	2	480
264	20231023	12430	12220	12910	12220	58727	737553790	00	0.00	N	2	200
265	20231020	12230	12640	12640	12070	90537	1110740370	00	0.00	N	5	-490
266	20231019	12720	13090	13180	12690	40227	515255220	00	0.00	N	5	-500
267	20231018	13220	13250	13530	12930	75529	993907870	00	0.00	N	5	-130
268	20231017	13350	12850	13610	12850	84828	1141023480	00	0.00	N	2	530
269	20231016	12820	13060	13060	12730	14832	190391850	00	0.00	N	5	-240
270	20231013	13060	13000	13150	12900	15167	196631570	00	0.00	N	5	-80
271	20231012	13140	12810	13210	12810	40575	530650110	00	0.00	N	2	260
272	20231011	12880	12670	13050	12670	28016	361868890	00	0.00	N	2	180
273	20231010	12700	12800	12980	12600	38049	486683020	00	0.00	N	5	-100
274	20231006	12800	12420	12890	12420	17263	220069570	00	0.00	N	2	270
275	20231005	12530	12930	12960	12530	53168	676390990	00	0.00	N	5	-370
276	20231004	12900	13160	13220	12760	49531	642362030	00	0.00	N	5	-460
277	20230927	13360	13030	13440	13030	26384	349644010	00	0.00	N	2	160
278	20230926	13200	13460	13560	13110	58277	770434820	00	0.00	N	5	-380
279	20230925	13580	13520	13710	13400	31147	420782120	00	0.00	N	5	-10
280	20230922	13590	13680	13960	13520	48753	669066080	00	0.00	N	5	-290
281	20230921	13880	14310	14420	13870	52648	742849830	00	0.00	N	5	-550
282	20230920	14430	14480	14680	14250	26770	384984350	00	0.00	N	5	-170
283	20230919	14600	14550	14680	14330	35595	515037310	00	0.00	N	5	-90
284	20230918	14690	14730	14830	14590	28799	422182790	00	0.00	N	5	-50
285	20230915	14740	14820	14820	14570	36211	531294570	00	0.00	N	2	60
286	20230914	14680	14840	14840	14550	32057	470433050	00	0.00	N	5	-20
287	20230913	14700	14610	14820	14560	39300	575971760	00	0.00	N	5	-10
288	20230912	14710	14810	15000	14650	52074	772641100	00	0.00	N	5	-100
289	20230911	14810	14490	14890	14490	52831	780098390	00	0.00	N	2	320
290	20230908	14490	14280	14750	14280	30167	438910670	00	0.00	N	2	50
291	20230907	14440	14660	14910	14370	42067	614751920	00	0.00	N	5	-220
292	20230906	14660	14840	14840	14570	27403	401212500	00	0.00	N	5	-120
293	20230905	14780	14640	14950	14640	38943	574446610	00	0.00	N	2	140
294	20230904	14640	14400	14690	14400	29741	432768100	00	0.00	N	2	150
295	20230901	14490	14210	14690	14210	42609	618643800	00	0.00	N	2	270
296	20230831	14220	14450	14480	14130	41628	592456640	00	0.00	N	5	-250
297	20230830	14470	14460	14650	14360	29613	428468600	00	0.00	N	3	0
298	20230829	14470	14080	14500	14020	44398	638187710	00	0.00	N	2	470
299	20230828	14000	14200	14320	14000	56818	801312790	00	0.00	N	5	-200
300	20230825	14200	14300	14480	14190	64644	922740720	00	0.00	N	5	-340
301	20230824	14540	14580	14800	14440	27040	394541500	00	0.00	N	5	-20
302	20230823	14560	14730	15080	14300	61212	903623520	00	0.00	N	5	-160
303	20230822	14720	14370	14940	14370	40081	591734650	00	0.00	N	2	70
304	20230821	14650	14130	14780	13600	104476	1496951900	00	0.00	N	2	150
305	20230818	14500	14950	15510	14090	190049	2814654610	00	0.00	N	5	-510
306	20230817	15010	15200	15200	14910	66308	997255630	00	0.00	N	5	-240
307	20230816	15250	15400	15730	15210	106108	1637906800	00	0.00	N	5	-370
308	20230814	15620	15570	15750	15430	78605	1228014360	00	0.00	N	2	50
309	20230811	15570	15340	15600	15150	94234	1459044990	00	0.00	N	2	240
310	20230810	15330	14900	15330	14750	150975	2291698750	00	0.00	N	2	480
311	20230809	14850	14780	14970	14630	67106	996351580	00	0.00	N	2	330
312	20230808	14520	14820	14970	14500	73117	1074146660	00	0.00	N	5	-330
313	20230807	14850	14830	15100	14500	68756	1022470710	00	0.00	N	2	20
314	20230804	14830	15000	15130	14700	59229	880620540	00	0.00	N	5	-200
315	20230803	15030	14770	15080	14500	74724	1105912030	00	0.00	N	2	80
316	20230802	14950	15070	15200	14810	110824	1661378280	00	0.00	N	5	-120
317	20230801	15070	14740	15180	14700	178630	2673938140	00	0.00	N	2	400
318	20230731	14670	14280	14740	14110	232172	3377679040	00	0.00	N	2	870
319	20230728	13800	13930	13950	13700	37311	514187270	00	0.00	N	5	-100
320	20230727	13900	13010	13930	13010	82279	1127919920	00	0.00	N	2	660
321	20230726	13240	13410	13550	13000	119617	1574282520	00	0.00	N	5	-180
322	20230725	13420	13940	14000	13420	86321	1175440610	00	0.00	N	5	-580
323	20230724	14000	13750	14050	13500	79314	1092818180	00	0.00	N	2	200
324	20230721	13800	13360	13940	13290	83900	1150468880	00	0.00	N	2	350
325	20230720	13450	13360	13630	13300	30544	411617310	00	0.00	N	2	70
326	20230719	13380	13670	13720	13380	33397	450859050	00	0.00	N	5	-280
327	20230718	13660	13760	13920	13570	26612	363613840	00	0.00	N	5	-200
328	20230717	13860	13640	13880	13400	31624	435116220	00	0.00	N	2	210
329	20230714	13650	13750	13950	13580	69327	953965490	00	0.00	N	5	-90
330	20230713	13740	13460	13760	13460	34936	477678310	00	0.00	N	2	250
331	20230712	13490	13550	13590	13360	24681	332037490	00	0.00	N	5	-10
332	20230711	13500	13300	13520	13300	24646	332202010	00	0.00	N	2	130
333	20230710	13370	13250	13400	13160	30344	402747760	00	0.00	N	2	120
334	20230707	13250	13500	13570	13160	70299	934153000	00	0.00	N	5	-250
335	20230706	13500	13410	13780	13360	48002	650567900	00	0.00	N	2	60
336	20230705	13440	13530	13760	13370	48716	659520340	00	0.00	N	5	-170
337	20230704	13610	13790	13880	13590	40165	548718440	00	0.00	N	5	-210
338	20230703	13820	13770	14030	13770	42397	589115430	00	0.00	N	5	-20
339	20230630	13840	13970	14140	13810	45900	637069170	00	0.00	N	5	-230
340	20230629	14070	14350	14420	13950	61536	869698480	00	0.00	N	5	-370
341	20230628	14440	14740	14740	14410	37381	542327730	00	0.00	N	5	-190
342	20230627	14630	14510	14770	14430	44854	654930150	00	0.00	N	5	-20
343	20230626	14650	14590	14660	14300	23802	346221380	00	0.00	N	2	60
344	20230623	14590	14590	14710	14500	44164	644748760	00	0.00	N	5	-10
345	20230622	14600	14460	14780	14460	40982	601555680	00	0.00	N	2	40
346	20230621	14560	14570	14620	14440	31164	452493430	00	0.00	N	5	-10
347	20230620	14570	14500	14720	14460	57648	842431380	00	0.00	N	2	30
348	20230619	14540	14370	14590	14290	44586	643407950	00	0.00	N	2	170
349	20230616	14370	14170	14490	14170	80543	1157352430	00	0.00	N	2	210
350	20230615	14160	14170	14260	14140	56741	804124520	00	0.00	N	5	-140
351	20230614	14300	14400	14450	14100	97704	1385951330	00	0.00	N	5	-60
352	20230613	14360	14210	14520	14210	87788	1262624050	00	0.00	N	2	150
353	20230612	14210	14390	14390	14160	73552	1046423730	00	0.00	N	5	-180
354	20230609	14390	14470	14580	14330	101694	1464232060	00	0.00	N	5	-80
355	20230608	14470	14750	14750	14460	88452	1284328060	00	0.00	N	5	-310
356	20230607	14780	14810	14990	14780	47816	709661250	00	0.00	N	2	30
357	20230605	14750	14830	14840	14720	32522	479931820	00	0.00	N	2	30
358	20230602	14720	14800	14940	14630	47994	705266440	00	0.00	N	5	-40
359	20230601	14760	14950	14950	14760	67715	1003492780	00	0.00	N	5	-190
360	20230531	14950	14940	15040	14850	92891	1387210850	00	0.00	N	5	-80
361	20230530	15030	15100	15130	14910	36902	553502110	00	0.00	N	5	-70
362	20230526	15100	15160	15200	14900	65129	977208330	00	0.00	N	5	-50
363	20230525	15150	15480	15500	15150	41040	626689000	00	0.00	N	5	-230
364	20230524	15380	15560	15560	15320	38833	597082480	00	0.00	N	5	-180
365	20230523	15560	15600	15750	15540	37883	591142470	00	0.00	N	5	-110
366	20230522	15670	15840	15890	15550	43757	685903270	00	0.00	N	5	-100
367	20230519	15770	15810	16020	15630	105429	1673062480	00	0.00	N	2	570
368	20230518	15200	15220	15400	15110	19142	291350430	00	0.00	N	5	-20
369	20230517	15220	14900	15320	14900	28281	430854830	00	0.00	N	2	220
370	20230516	15000	15040	15200	15000	21441	323060510	00	0.00	N	5	-40
371	20230515	15040	15010	15200	14640	46554	697300610	00	0.00	N	2	40
372	20230512	15000	15490	15520	14920	64274	969066340	00	0.00	N	5	-520
373	20230511	15520	15770	15800	15520	22292	348036370	00	0.00	N	5	-90
374	20230510	15610	15770	15890	15600	29015	457082600	00	0.00	N	5	-60
375	20230509	15670	15840	15910	15610	43466	682637980	00	0.00	N	5	-130
376	20230508	15800	15700	15840	15480	50869	794914560	00	0.00	N	2	140
377	20230504	15660	15400	15670	15240	40839	630729540	00	0.00	N	2	260
378	20230503	15400	15350	15700	15300	42755	660280360	00	0.00	N	5	-50
379	20230502	15450	15150	15510	15100	32942	506881290	00	0.00	N	2	240
380	20230428	15210	15270	15460	15150	51558	787557620	00	0.00	N	2	110
381	20230427	15100	15050	15100	14860	45702	684965230	00	0.00	N	2	50
382	20230426	15050	15050	15390	14970	55051	833377050	00	0.00	N	5	-20
383	20230425	15070	15250	15420	15050	51841	785764150	00	0.00	N	5	-250
384	20230424	15320	15600	15600	15250	55226	848665510	00	0.00	N	5	-290
385	20230421	15610	15700	15830	15510	51337	805075480	00	0.00	N	5	-190
386	20230420	15800	16100	16100	15660	66531	1050442610	00	0.00	N	5	-350
387	20230419	16150	16110	16170	15900	80865	1295007740	00	0.00	N	2	40
388	20230418	16110	16350	16440	16000	80497	1296380000	00	0.00	N	5	-380
389	20230417	16490	16500	16640	16340	61483	1011320650	00	0.00	N	5	-50
390	20230414	16540	16330	16670	16330	84184	1391212700	00	0.00	N	2	250
391	20230413	16290	15980	16380	15860	68520	1108014030	00	0.00	N	2	300
392	20230412	15990	15750	15990	15560	51254	810635220	00	0.00	N	2	300
393	20230411	15690	15500	15800	15390	70575	1106079680	00	0.00	N	2	140
394	20230410	15550	16090	16090	15480	159396	2488253820	00	0.00	N	5	-540
395	20230407	16090	16750	16870	16040	176324	2876413880	00	0.00	N	5	-660
396	20230406	16750	17000	17110	16680	56960	957001490	00	0.00	N	5	-370
397	20230405	17120	17150	17240	16970	51063	873177260	00	0.00	N	5	-30
398	20230404	17150	16880	17150	16800	63705	1084583890	00	0.00	N	2	270
399	20230403	16880	17020	17020	16780	24088	405911340	00	0.00	N	5	-100
400	20230331	16980	16950	16990	16610	73784	1239086300	00	0.00	N	2	50
401	20230330	16930	16910	17020	16670	52063	876093280	00	0.00	N	2	40
402	20230329	16890	16950	16950	16670	37106	622374210	00	0.00	N	3	0
403	20230328	16890	16660	16990	16660	32468	547817940	00	0.00	N	2	130
404	20230327	16760	17180	17340	16670	55714	935791370	00	0.00	N	5	-420
405	20230324	17180	17150	17300	16990	46449	797777470	00	0.00	N	2	110
406	20230323	17070	17430	17430	16930	54119	922947270	00	0.00	N	5	-320
407	20230322	17390	17170	17490	17170	31737	550115110	00	0.00	N	2	220
408	20230321	17170	17390	17650	17160	73690	1280848090	00	0.00	N	2	80
409	20230320	17090	17200	17290	16860	44231	755639750	00	0.00	N	5	-110
410	20230317	17200	16670	17200	16560	66022	1118937350	00	0.00	N	2	700
411	20230316	16500	16530	16690	16020	62280	1017215500	00	0.00	N	5	-160
412	20230315	16660	16840	17000	16540	67157	1124110140	00	0.00	N	5	-120
413	20230314	16780	17000	17000	16550	55544	926685280	00	0.00	N	5	-290
414	20230313	17070	17180	17180	16680	62654	1059081910	00	0.00	N	5	-110
415	20230310	17180	17060	17350	16860	85737	1460157720	00	0.00	N	5	-200
416	20230309	17380	17650	17680	17190	105290	1827301670	00	0.00	N	5	-250
417	20230308	17630	17890	17890	17510	56684	1001182820	00	0.00	N	5	-270
418	20230307	17900	18000	18000	17560	78658	1397987480	00	0.00	N	5	-70
419	20230306	17970	17870	17970	17720	41543	740095410	00	0.00	N	2	100
420	20230303	17870	18040	18040	17700	47104	838812010	00	0.00	N	2	80
421	20230302	17790	17980	18040	17650	99434	1766976700	00	0.00	N	5	-190
422	20230228	17980	18100	18260	17870	73744	1330118910	00	0.00	N	5	-70
423	20230227	18050	18130	18250	17770	81830	1467865390	00	0.00	N	5	-300
424	20230224	18350	18670	18810	18260	60003	1108861010	00	0.00	N	5	-240
425	20230223	18590	18570	18680	18240	416009	7665729290	00	0.00	N	2	170
426	20230222	18420	18530	18860	18320	81159	1502475340	00	0.00	N	5	-460
427	20230221	18880	18800	18950	18510	98940	1856482680	00	0.00	N	2	120
428	20230220	18760	18770	19000	18600	71862	1350049150	00	0.00	N	5	-10
429	20230217	18770	19100	19870	18620	286543	5495175910	00	0.00	N	5	-90
430	20230216	18860	18450	19100	18350	143618	2713423250	00	0.00	N	2	670
431	20230215	18190	18800	18900	17890	125103	2278409550	00	0.00	N	5	-420
432	20230214	18610	18300	19060	18300	83287	1562738730	00	0.00	N	2	320
433	20230213	18290	18650	18700	18170	98435	1805416820	00	0.00	N	5	-460
434	20230210	18750	19120	19160	18550	92062	1732554110	00	0.00	N	5	-500
435	20230209	19250	19120	19300	18840	92893	1772167280	00	0.00	N	2	10
436	20230208	19240	19150	19340	19000	111954	2148918460	00	0.00	N	2	310
437	20230207	18930	18740	19190	18680	83947	1595818650	00	0.00	N	2	190
438	20230206	18740	19070	19210	18550	109805	2075721820	00	0.00	N	5	-150
439	20230203	18890	18720	19410	18600	147108	2800596450	00	0.00	N	2	120
440	20230202	18770	18670	18960	18670	80945	1520922040	00	0.00	N	2	70
441	20230201	18700	18570	18900	18360	123580	2300935410	00	0.00	N	2	200
442	20230131	18500	18080	18590	17870	160134	2934728710	00	0.00	N	2	410
443	20230130	18090	18210	18600	18030	109177	2002208840	00	0.00	N	3	0
444	20230127	18090	18140	18250	17300	118949	2138370050	00	0.00	N	5	-40
445	20230126	18130	18130	18590	17850	197075	3613942550	00	0.00	N	2	110
446	20230125	18020	17850	18120	17620	146266	2618301000	00	0.00	N	2	320
447	20230120	17700	17700	18000	17600	143945	2558643700	00	0.00	N	2	50
448	20230119	17650	17050	17700	17000	172276	3008936000	00	0.00	N	2	500
449	20230118	17150	16900	17400	16600	198680	3394252450	00	0.00	N	2	50
450	20230117	17100	17800	17800	17100	165128	2864537150	00	0.00	N	5	-550
451	20230116	17650	17200	17900	17200	194705	3448109100	00	0.00	N	2	450
452	20230113	17200	17400	17550	17150	102990	1782947850	00	0.00	N	5	-200
453	20230112	17400	17350	17400	17050	166609	2877203700	00	0.00	N	2	200
454	20230111	17200	17050	17300	16650	273635	4668549250	00	0.00	N	2	400
455	20230110	16800	16650	17400	16100	283136	4799979300	00	0.00	N	2	150
456	20230109	16650	16400	16800	16350	121978	2025102550	00	0.00	N	2	300
457	20230106	16350	16950	16950	16150	234163	3876565650	00	0.00	N	5	-600
458	20230105	16950	16800	17250	16600	252960	4272421250	00	0.00	N	2	50
459	20230104	16900	16050	17000	15950	650574	10856416400	00	0.00	N	2	950
460	20230103	15950	16100	16200	15350	517718	8163675350	00	0.00	N	5	-450
461	20230102	16400	15250	18350	14650	2642814	45692990250	00	0.00	N	2	1150
462	20221229	15250	15900	16050	15200	231977	3641031750	00	0.00	N	2	400
463	20221228	14850	14750	15100	14550	41228	614937200	02	0.00	N	2	100
464	20221227	14750	14600	14900	14600	49027	721626200	00	0.00	N	2	100
465	20221226	14650	14700	14900	14500	26788	392345200	00	0.00	N	5	-150
466	20221223	14800	15000	15000	14700	42701	633212150	00	0.00	N	5	-400
467	20221222	15200	15450	15450	15200	20774	316493450	00	0.00	N	3	0
468	20221221	15200	15300	15400	15050	19263	291971100	00	0.00	N	5	-100
469	20221220	15300	15500	15650	15050	33840	518445700	00	0.00	N	5	-400
470	20221219	15700	15650	15800	15400	28242	441066150	00	0.00	N	2	100
471	20221216	15600	15400	15650	15350	61984	960762500	00	0.00	N	5	-150
472	20221215	15750	16000	16000	15600	17232	271935800	00	0.00	N	5	-250
473	20221214	16000	15700	16100	15650	33281	530369350	00	0.00	N	2	350
474	20221213	15650	15800	16000	15500	39274	615336850	00	0.00	N	5	-150
475	20221212	15800	15500	16000	15400	47221	747706650	00	0.00	N	2	300
476	20221209	15500	15450	15850	15450	81147	1269841450	00	0.00	N	2	100
477	20221208	15400	15750	15850	15400	68172	1064142150	00	0.00	N	5	-450
478	20221207	15850	15700	15900	15450	38902	609821500	00	0.00	N	5	-50
479	20221206	15900	16050	16050	15650	51827	819957250	00	0.00	N	5	-350
480	20221205	16250	16400	16550	16150	38775	632332900	00	0.00	N	2	100
481	20221202	16150	16350	16800	16150	53839	879297950	00	0.00	N	5	-350
482	20221201	16500	16800	17000	16400	66290	1101689800	00	0.00	N	5	-50
483	20221130	16550	16050	16700	16050	55482	914364200	00	0.00	N	2	350
484	20221129	16200	15850	16400	15750	39753	643180350	00	0.00	N	2	50
485	20221128	16150	16700	16700	15850	89824	1446361700	00	0.00	N	5	-550
486	20221125	16700	16750	16850	16400	65666	1090963950	00	0.00	N	5	-350
487	20221124	17050	16700	17300	16500	126042	2129988000	00	0.00	N	2	350
488	20221123	16700	15600	16950	15600	150706	2481155550	00	0.00	N	2	1250
489	20221122	15450	15900	15900	15400	54518	847314950	00	0.00	N	5	-450
490	20221121	15900	16100	16200	15600	62816	990004150	00	0.00	N	5	-250
491	20221118	16150	16650	16900	16100	89232	1472910850	00	0.00	N	5	-200
492	20221117	16350	16200	16550	16000	63718	1039300800	00	0.00	N	2	150
493	20221116	16200	16350	16400	16000	45047	730635050	00	0.00	N	5	-150
494	20221115	16350	15700	16350	15700	52468	845413300	00	0.00	N	2	650
495	20221114	15700	16000	16000	15550	59464	939450750	00	0.00	N	5	-150
496	20221111	15850	16000	16200	15650	105514	1684273000	00	0.00	N	2	650
497	20221110	15200	15400	15450	15100	28475	434181500	00	0.00	N	5	-200
498	20221109	15400	15600	15850	15400	56846	889400550	00	0.00	N	5	-150
499	20221108	15550	15400	15700	15300	47724	740163100	00	0.00	N	2	250
500	20221107	15300	15200	15450	15150	45598	695722400	00	0.00	N	5	-50
501	20221104	15350	14900	15400	14800	56010	849996050	00	0.00	N	2	500
502	20221103	14850	15000	15100	14700	39737	588933550	00	0.00	N	5	-350
503	20221102	15200	14950	15550	14850	64869	993608500	00	0.00	N	2	200
504	20221101	15000	14850	15150	14800	15198	227792850	00	0.00	N	2	50
505	20221031	14950	15000	15100	14750	22138	329776100	00	0.00	N	2	150
506	20221028	14800	14850	15150	14700	28494	425258750	00	0.00	N	5	-200
507	20221027	15000	14200	15200	14200	87245	1298386000	00	0.00	N	2	850
508	20221026	14150	14400	14650	14150	35939	517380150	00	0.00	N	5	-100
509	20221025	14250	14400	14600	14200	31703	454970250	00	0.00	N	3	0
510	20221024	14250	14450	14700	14200	39184	567990850	00	0.00	N	2	150
511	20221021	14100	14700	14700	14050	59910	855335100	00	0.00	N	5	-500
512	20221020	14600	14950	15100	14450	29901	439398200	00	0.00	N	5	-350
513	20221019	14950	15250	15650	14950	63571	972882700	00	0.00	N	5	-300
514	20221018	15250	15000	15400	14950	85525	1297301550	00	0.00	N	2	550
515	20221017	14700	14250	14800	14050	60069	875008050	00	0.00	N	2	50
516	20221014	14650	13600	14800	13600	179509	2568037800	00	0.00	N	2	1300
517	20221013	13350	13850	13900	13350	81470	1100634300	00	0.00	N	5	-650
518	20221012	14000	13900	14150	13650	80217	1112527450	00	0.00	N	3	0
519	20221011	14000	14600	14600	14000	80690	1142618750	00	0.00	N	5	-800
520	20221007	14800	14950	15150	14750	32300	481322250	00	0.00	N	5	-300
521	20221006	15100	14700	15150	14700	39538	592863000	00	0.00	N	2	450
522	20221005	14650	15250	15400	14600	49356	735177150	00	0.00	N	5	-500
523	20221004	15150	15000	15200	14800	75484	1134355800	00	0.00	N	2	300
524	20220930	14850	14350	15000	14250	62203	916087750	00	0.00	N	2	350
525	20220929	14500	14500	15150	14500	80416	1191746150	00	0.00	N	2	250
526	20220928	14250	14950	15250	14250	109008	1586789250	00	0.00	N	5	-750
527	20220927	15000	14850	15400	14650	90180	1352865950	00	0.00	N	2	50
528	20220926	14950	15000	15700	14750	106739	1617444450	00	0.00	N	5	-600
529	20220923	15550	15550	15900	15350	78998	1231619550	00	0.00	N	5	-200
530	20220922	15750	16300	16300	15250	129507	2030136050	00	0.00	N	5	-650
531	20220921	16400	16550	16650	16350	39495	650402350	00	0.00	N	5	-350
532	20220920	16750	16800	17050	16650	35842	602285800	00	0.00	N	3	0
533	20220919	16750	16850	17000	16550	61218	1022658100	00	0.00	N	5	-250
534	20220916	17000	17300	17500	17000	50331	863628150	00	0.00	N	5	-450
535	20220915	17450	17550	17650	17250	24821	433356800	00	0.00	N	3	0
536	20220914	17450	17100	17600	17100	27519	476060600	00	0.00	N	5	-300
537	20220913	17750	17500	17950	17400	45577	809530000	00	0.00	N	2	500
538	20220908	17250	17250	17500	17250	28101	487378800	00	0.00	N	2	150
539	20220907	17100	17400	17500	16900	54758	935103600	00	0.00	N	5	-450
540	20220906	17550	17400	17650	17400	30820	541461950	00	0.00	N	2	100
541	20220905	17450	17700	17850	17350	68459	1201216600	00	0.00	N	5	-350
542	20220902	17800	18100	18200	17750	47479	851352750	00	0.00	N	5	-200
543	20220901	18000	18300	18300	18000	38343	695030450	00	0.00	N	5	-600
544	20220831	18600	18150	18600	18000	53817	987381950	00	0.00	N	2	100
545	20220830	18500	17850	18500	17850	42806	777361700	00	0.00	N	2	700
546	20220829	17800	17750	18050	17600	83933	1494661250	00	0.00	N	5	-550
547	20220826	18350	18800	18800	18200	77023	1425384050	00	0.00	N	5	-350
548	20220825	18700	18300	18850	18300	54180	1008855200	00	0.00	N	2	400
549	20220824	18300	18650	18800	18100	69540	1275800350	00	0.00	N	5	-350
550	20220823	18650	18950	19150	18600	62484	1173156200	00	0.00	N	5	-650
551	20220822	19300	19700	19850	19150	59510	1157141600	00	0.00	N	5	-800
552	20220819	20100	20450	20450	20000	30116	607161200	00	0.00	N	5	-350
553	20220818	20450	20400	20600	20000	41300	838350850	00	0.00	N	5	-150
554	20220817	20600	20300	20800	20300	61777	1271564600	00	0.00	N	2	200
555	20220816	20400	20400	20600	20200	44649	909638650	00	0.00	N	2	50
556	20220812	20350	20700	20800	20200	70002	1425880600	00	0.00	N	5	-450
557	20220811	20800	20500	21050	20450	136920	2850407650	00	0.00	N	2	650
558	20220810	20150	20700	21000	20150	147267	3021224500	00	0.00	N	5	-100
559	20220809	20250	19800	20550	19800	82320	1668968750	00	0.00	N	2	450
560	20220808	19800	19700	19850	19600	36443	718421750	00	0.00	N	5	-150
561	20220805	19950	19850	20150	19750	32019	638421450	00	0.00	N	2	100
562	20220804	19850	19800	20250	19600	132348	2638536850	00	0.00	N	2	350
563	20220803	19500	18950	19600	18950	43367	844442850	00	0.00	N	2	400
564	20220802	19100	19250	19400	19050	25593	489412350	00	0.00	N	5	-150
565	20220801	19250	19450	19600	19250	22336	432016900	00	0.00	N	5	-250
566	20220729	19500	19300	19750	19150	64798	1261335450	00	0.00	N	2	350
567	20220728	19150	19700	19800	19150	69369	1343068650	00	0.00	N	5	-300
568	20220727	19450	19900	19900	19250	100461	1960204850	00	0.00	N	5	-700
569	20220726	20150	19550	20300	19450	136315	2723334200	00	0.00	N	2	750
570	20220725	19400	19000	19550	18850	45374	870633250	00	0.00	N	2	300
571	20220722	19100	19250	19450	18850	51660	986713650	00	0.00	N	5	-100
572	20220721	19200	18950	19600	18950	48539	937182350	00	0.00	N	2	300
573	20220720	18900	19200	19450	18900	50110	959917400	00	0.00	N	5	-50
574	20220719	18950	18600	19050	18600	30911	584632150	00	0.00	N	2	100
575	20220718	18850	18600	18850	18400	40340	752429700	00	0.00	N	2	550
576	20220715	18300	18700	18700	18200	45599	836727350	00	0.00	N	5	-400
577	20220714	18700	18000	19000	17900	53649	994293550	00	0.00	N	2	550
578	20220713	18150	18050	18400	17950	22558	410289700	00	0.00	N	2	100
579	20220712	18050	18450	18450	17950	34058	617632300	00	0.00	N	5	-600
580	20220711	18650	18700	19100	18650	38452	722553000	00	0.00	N	5	-50
581	20220708	18700	19050	19150	18700	40181	760977400	00	0.00	N	5	-150
582	20220707	18850	18650	19400	18650	45727	869829750	00	0.00	N	2	300
583	20220706	18550	18400	19050	18200	70219	1317964050	00	0.00	N	2	150
584	20220705	18400	17800	18400	17800	48092	875893600	00	0.00	N	2	600
585	20220704	17800	18150	18150	17000	91350	1605055850	00	0.00	N	3	0
586	20220701	17800	18450	18850	17750	69367	1252228350	00	0.00	N	5	-600
587	20220630	18400	18850	18900	18200	38261	705373900	00	0.00	N	5	-400
588	20220629	18800	18650	19000	18350	70445	1317359150	00	0.00	N	5	-100
589	20220628	18900	18500	18900	18350	59568	1108101800	00	0.00	N	2	250
590	20220627	18650	18600	18900	18150	56079	1045536350	00	0.00	N	2	250
591	20220624	18400	17850	18600	17850	119962	2193577050	00	0.00	N	2	550
592	20220623	17850	19200	19400	17850	223120	4101505550	00	0.00	N	5	-1500
593	20220622	19350	20000	20500	19350	107307	2107929250	00	0.00	N	5	-600
594	20220621	19950	19550	20250	19450	75090	1497255450	00	0.00	N	2	400
595	20220620	19550	20200	20500	19500	96726	1920039700	00	0.00	N	5	-850
596	20220617	20400	19800	20450	19700	96819	1935933250	00	0.00	N	5	-200
597	20220616	20600	20600	21250	20350	84784	1760648450	00	0.00	N	2	300
598	20220615	20300	20600	21050	20200	88776	1823864250	00	0.00	N	5	-500
599	20220614	20800	21100	21800	20550	147192	3088134200	00	0.00	N	5	-800
600	20220613	21600	22050	22350	21600	188725	4144788000	00	0.00	N	5	-1050
601	20220610	22650	20850	22650	20650	509656	11164870050	00	0.00	N	2	1650
602	20220609	21000	21050	21300	20250	577538	11975525950	00	0.00	N	5	-200
603	20220608	21200	20450	21300	20350	206191	4330535650	00	0.00	N	2	850
604	20220607	20350	20750	20750	20200	100162	2035043750	00	0.00	N	5	-400
605	20220603	20750	20750	21150	20650	133467	2779501700	00	0.00	N	2	250
606	20220602	20500	20850	21100	20500	74616	1546360750	00	0.00	N	5	-500
607	20220531	21000	21200	21250	20850	163057	3432174950	00	0.00	N	3	0
608	20220530	21000	21200	21350	20950	78577	1660400100	00	0.00	N	2	50
609	20220527	20950	20800	21150	20600	128586	2684279700	00	0.00	N	2	650
610	20220526	20300	20600	21450	20250	185262	3840361350	00	0.00	N	5	-200
611	20220525	20500	20450	20850	20300	150109	3099539700	00	0.00	N	2	300
612	20220524	20200	21050	21050	20200	75239	1546298400	00	0.00	N	5	-850
613	20220523	21050	20850	21050	20500	72253	1501687200	00	0.00	N	2	200
614	20220520	20850	19800	20950	19750	136287	2796732350	00	0.00	N	2	1200
615	20220519	19650	19700	19900	19400	110383	2168033950	00	0.00	N	5	-750
616	20220518	20400	20600	20800	20250	65034	1330573450	00	0.00	N	5	-150
617	20220517	20550	20250	20700	20100	83865	1718337150	00	0.00	N	2	450
618	20220516	20100	20700	21000	20100	83644	1711201250	00	0.00	N	5	-600