KissMeData/044490/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241122	10450	10110	10550	10110	133310	1384390050	00	0.00	N	2	200
3	20241121	10250	10260	10640	10020	133092	1367585810	00	0.00	N	5	-90
4	20241120	10340	9900	10400	9900	172083	1756454240	00	0.00	N	2	450
5	20241119	9890	9880	10090	9730	331654	3252971920	00	0.00	N	5	-50
6	20241118	9940	10090	10190	9810	307926	3073173130	00	0.00	N	5	-280
7	20241115	10220	10730	10740	10000	343126	3503886030	00	0.00	N	5	-680
8	20241114	10900	13400	13860	10830	978742	11223041770	00	0.00	N	5	-2510
9	20241113	13410	14590	14590	13400	107920	1480517610	00	0.00	N	5	-1180
10	20241112	14590	15480	15480	14530	85590	1272008480	00	0.00	N	5	-670
11	20241111	15260	14250	15500	14220	110350	1659623340	00	0.00	N	2	880
12	20241108	14380	15000	15010	14380	74067	1084984970	00	0.00	N	5	-310
13	20241107	14690	13920	14740	13920	94452	1373021790	00	0.00	N	2	690
14	20241106	14000	14290	14400	13750	66108	931044370	00	0.00	N	2	20
15	20241105	13980	14100	14240	13940	22591	317496740	00	0.00	N	5	-160
16	20241104	14140	13700	14250	13700	39689	558784110	00	0.00	N	2	480
17	20241101	13660	13720	14120	13630	16576	227462840	00	0.00	N	5	-190
18	20241031	13850	13800	13900	13540	23232	317036590	00	0.00	N	2	30
19	20241030	13820	13950	14080	13760	35619	493641780	00	0.00	N	5	-190
20	20241029	14010	13950	14090	13920	16782	234975600	00	0.00	N	5	-20
21	20241028	14030	14090	14140	13900	20675	289689310	00	0.00	N	5	-60
22	20241025	14090	14160	14220	13920	30158	423996780	00	0.00	N	5	-70
23	20241024	14160	14250	14340	13900	32105	452198550	00	0.00	N	5	-120
24	20241023	14280	14220	14530	14000	37101	525142940	00	0.00	N	5	-40
25	20241022	14320	14450	14730	14110	54101	772473720	00	0.00	N	5	-430
26	20241021	14750	14900	15480	14640	127878	1929146780	00	0.00	N	2	60
27	20241018	14690	14340	14840	13890	192434	2794116800	00	0.00	N	2	830
28	20241017	13860	13750	14040	13680	30366	419839320	00	0.00	N	2	110
29	20241016	13750	14100	14100	13690	25862	358097240	00	0.00	N	5	-380
30	20241015	14130	14300	14300	14010	25502	359572730	00	0.00	N	5	-10
31	20241014	14140	14120	14240	13950	30416	428143190	00	0.00	N	2	20
32	20241011	14120	14420	14520	14090	28878	410813740	00	0.00	N	5	-300
33	20241010	14420	14570	14720	14380	29435	427637180	00	0.00	N	5	-150
34	20241008	14570	14620	14750	14410	42056	612152480	00	0.00	N	5	-190
35	20241007	14760	15030	15030	14600	26678	393278110	00	0.00	N	5	-70
36	20241004	14830	14850	15160	14770	24977	371709670	00	0.00	N	5	-210
37	20241002	15040	14720	15200	14500	36198	539648640	00	0.00	N	2	50
38	20240930	14990	15300	15300	14870	31593	475130830	00	0.00	N	5	-120
39	20240927	15110	15300	15500	14920	58801	888551280	00	0.00	N	5	-290
40	20240926	15400	15300	15440	15200	35695	545340690	00	0.00	N	2	100
41	20240925	15300	16100	16100	15220	67261	1046856170	00	0.00	N	5	-510
42	20240924	15810	15160	15890	15150	108711	1710268710	00	0.00	N	2	650
43	20240923	15160	15300	15500	15040	73230	1115048050	00	0.00	N	5	-30
44	20240920	15190	15400	16150	15150	217991	3417361020	00	0.00	N	2	40
45	20240919	15150	14270	15290	14270	149462	2238012450	00	0.00	N	2	840
46	20240913	14310	14240	14390	13970	29194	415492120	00	0.00	N	2	220
47	20240912	14090	14080	14240	13890	52947	744938460	00	0.00	N	2	340
48	20240911	13750	13000	13790	13000	57362	775184700	00	0.00	N	2	750
49	20240910	13000	13370	13430	12950	20884	274114980	00	0.00	N	5	-230
50	20240909	13230	12500	13430	12450	61543	798456120	00	0.00	N	2	330
51	20240906	12900	13400	13400	12800	86433	1117319930	00	0.00	N	5	-400
52	20240905	13300	13560	13700	13080	107976	1429440150	00	0.00	N	5	-260
53	20240904	13560	13650	13770	13220	75960	1019378080	00	0.00	N	5	-390
54	20240903	13950	14100	14130	13900	22463	314875140	00	0.00	N	5	-80
55	20240902	14030	14110	14310	13860	37051	517318660	00	0.00	N	5	-170
56	20240830	14200	14340	14340	13970	41141	579191120	00	0.00	N	2	310
57	20240829	13890	13800	14130	13800	26532	369920490	00	0.00	N	5	-140
58	20240828	14030	14260	14290	13990	23705	333979790	00	0.00	N	5	-230
59	20240827	14260	13800	14280	13670	59383	830138100	00	0.00	N	2	400
60	20240826	13860	14180	14370	13800	97807	1362197870	00	0.00	N	5	-320
61	20240823	14180	14510	14640	14130	69847	997021200	00	0.00	N	5	-360
62	20240822	14540	14630	14780	14510	47939	702063190	00	0.00	N	5	-100
63	20240821	14640	14680	14800	14510	32697	477308700	00	0.00	N	5	-20
64	20240820	14660	14450	14910	14450	67370	991268650	00	0.00	N	2	230
65	20240819	14430	14990	14990	14420	94141	1385506360	00	0.00	N	5	-450
66	20240816	14880	14950	15300	14700	170240	2541033570	00	0.00	N	5	-10
67	20240814	14890	16270	17430	14460	749337	11675456000	00	0.00	N	5	-1060
68	20240813	15950	16210	16520	15860	36424	583807860	00	0.00	N	5	-440
69	20240812	16390	16200	16500	16120	52695	859235800	00	0.00	N	2	270
70	20240809	16120	16250	16400	15990	109569	1772893740	00	0.00	N	2	490
71	20240808	15630	14800	16150	14610	96005	1495356500	00	0.00	N	2	640
72	20240807	14990	14690	15140	14560	39364	588275920	00	0.00	N	2	300
73	20240806	14690	13950	15090	13950	96623	1419181660	00	0.00	N	2	760
74	20240805	13930	15690	15730	13690	228795	3329069840	00	0.00	N	5	-2070
75	20240802	16000	16370	16740	15970	90580	1465696680	00	0.00	N	5	-850
76	20240801	16850	16520	17020	16390	66789	1124144900	00	0.00	N	2	520
77	20240731	16330	16370	16380	16170	43760	710506160	00	0.00	N	5	-40
78	20240730	16370	16530	16530	16070	64210	1041955450	00	0.00	N	5	-180
79	20240729	16550	16470	16850	16270	68217	1129617880	00	0.00	N	2	220
80	20240726	16330	15730	16720	15730	132724	2170905110	00	0.00	N	2	600
81	20240725	15730	16330	16670	15730	137606	2203771750	00	0.00	N	5	-600
82	20240724	16330	15980	16610	15870	89642	1466873860	00	0.00	N	2	360
83	20240723	15970	16410	16660	15860	109320	1776702400	00	0.00	N	5	-410
84	20240722	16380	16860	16860	16050	83750	1368692770	00	0.00	N	5	-480
85	20240719	16860	17080	17180	16720	52731	890791600	00	0.00	N	5	-340
86	20240718	17200	17700	17890	16900	145567	2508308190	00	0.00	N	5	-250
87	20240717	17450	16940	17900	16940	263073	4620873500	00	0.00	N	2	510
88	20240716	16940	17120	17120	16400	140987	2339165640	00	0.00	N	5	-10
89	20240715	16950	17560	17560	16760	137577	2337973110	00	0.00	N	5	-680
90	20240712	17630	17420	17850	17340	75264	1323651260	00	0.00	N	2	240
91	20240711	17390	17420	17660	17310	41087	716320150	00	0.00	N	3	0
92	20240710	17390	17510	17700	17240	86316	1504124080	00	0.00	N	5	-90
93	20240709	17480	17480	17550	17090	64835	1127048830	00	0.00	N	2	70
94	20240708	17410	16760	17490	16620	156349	2698131390	00	0.00	N	2	970
95	20240705	16440	16810	16940	16390	114533	1897663180	00	0.00	N	5	-430
96	20240704	16870	16880	16970	16620	70031	1177860790	00	0.00	N	5	-40
97	20240703	16910	16350	16940	16350	120612	2027176860	00	0.00	N	2	570
98	20240702	16340	16850	16850	16240	126829	2080107320	00	0.00	N	5	-510
99	20240701	16850	17460	17510	16790	164858	2801349940	00	0.00	N	5	-750
100	20240628	17600	17240	17620	16850	116791	2011234910	00	0.00	N	2	220
101	20240627	17380	17240	17600	17000	103177	1784809630	00	0.00	N	2	160
102	20240626	17220	18030	18390	17180	291936	5131087820	00	0.00	N	5	-920
103	20240625	18140	18460	18930	18000	123104	2268348600	00	0.00	N	5	-250
104	20240624	18390	19590	19590	18290	229276	4283590020	00	0.00	N	5	-1190
105	20240621	19580	18890	19690	18670	173508	3359083840	00	0.00	N	2	900
106	20240620	18680	18960	19150	18600	69065	1296097630	00	0.00	N	5	-280
107	20240619	18960	18400	19100	18300	109170	2050810640	00	0.00	N	2	560
108	20240618	18400	18130	18600	17940	71100	1295782190	00	0.00	N	2	270
109	20240617	18130	18900	18900	18110	96191	1764187540	00	0.00	N	5	-810
110	20240614	18940	18720	19250	18110	114597	2164225080	00	0.00	N	2	220
111	20240613	18720	18300	18780	18200	70799	1311506960	00	0.00	N	2	530
112	20240612	18190	18470	18600	18090	86070	1575659790	00	0.00	N	2	90
113	20240611	18100	18130	18690	17990	100110	1826543630	00	0.00	N	5	-10
114	20240610	18110	18400	18670	18050	109047	1984455300	00	0.00	N	5	-410
115	20240607	18520	18870	18870	18260	167775	3103231010	00	0.00	N	5	-380
116	20240605	18900	19460	19600	18800	78988	1500993140	00	0.00	N	5	-540
117	20240604	19440	19070	19490	18500	105419	2008647690	00	0.00	N	2	430
118	20240603	19010	18800	19500	18300	194565	3672806430	00	0.00	N	2	20
119	20240531	18990	19260	19350	18990	81939	1569349760	00	0.00	N	5	-270
120	20240530	19260	19520	19630	18920	178630	3438781000	00	0.00	N	5	-510
121	20240529	19770	20850	20900	19680	176935	3558136250	00	0.00	N	5	-930
122	20240528	20700	20850	21300	20000	195748	4020328550	00	0.00	N	5	-50
123	20240527	20750	20750	21100	20450	262164	5436848500	00	0.00	N	2	750
124	20240524	20000	20100	20650	19970	168199	3400877480	00	0.00	N	5	-400
125	20240523	20400	19390	20750	19210	355939	7194660780	00	0.00	N	2	1130
126	20240522	19270	18940	19420	18660	238729	4569465370	00	0.00	N	2	410
127	20240521	18860	18980	19170	18600	321018	6058513090	00	0.00	N	2	440
128	20240520	18420	18290	18800	17750	405815	7498586030	00	0.00	N	2	130
129	20240517	18290	20350	20350	17470	2160273	40438959210	00	0.00	N	5	-4310
130	20240516	22600	22150	22900	22000	274082	5935771800	00	0.00	N	2	200
131	20240514	22400	22450	22500	21700	116382	2567334050	00	0.00	N	2	50
132	20240513	22350	22300	22750	21400	195600	4353788750	00	0.00	N	2	150
133	20240510	22200	21850	22600	21600	145727	3228455700	00	0.00	N	2	350
134	20240509	21850	22600	23000	21500	161506	3583330800	00	0.00	N	5	-800
135	20240508	22650	21700	22900	21700	254684	5707131900	00	0.00	N	2	800
136	20240507	21850	21650	22050	20950	184136	3954009500	00	0.00	N	2	250
137	20240503	21600	22350	22550	21400	212798	4628906450	00	0.00	N	5	-250
138	20240502	21850	22400	23200	21850	243444	5431300400	00	0.00	N	5	-550
139	20240430	22400	22850	23400	22150	231533	5267293850	00	0.00	N	5	-950
140	20240429	23350	22300	23850	21700	412535	9502337650	00	0.00	N	2	1050
141	20240426	22300	22450	23100	22100	308946	6974151450	00	0.00	N	5	-500
142	20240425	22800	21500	23000	20900	900556	20261703850	00	0.00	N	2	1500
143	20240424	21300	22000	22550	20900	794663	17260619800	00	0.00	N	2	300
144	20240423	21000	19170	21750	19170	862043	18114152060	00	0.00	N	2	2050
145	20240422	18950	19530	19600	18900	55366	1058961220	00	0.00	N	5	-400
146	20240419	19350	19050	19680	18750	136577	2629121440	00	0.00	N	2	100
147	20240418	19250	18860	19350	18510	129008	2462771640	00	0.00	N	2	740
148	20240417	18510	18340	18990	18200	67803	1263498710	00	0.00	N	2	160
149	20240416	18350	18300	18740	17950	102894	1881541650	00	0.00	N	5	-160
150	20240415	18510	17510	18620	17500	101362	1829260400	00	0.00	N	2	620
151	20240412	17890	18570	18830	17800	93812	1697300910	00	0.00	N	5	-680
152	20240411	18570	18500	18720	18110	59450	1093860390	00	0.00	N	5	-130
153	20240409	18700	19000	19130	18460	73480	1373445670	00	0.00	N	5	-220
154	20240408	18920	19560	19690	18590	140711	2651427360	00	0.00	N	5	-600
155	20240405	19520	19550	19800	18900	91040	1761846310	00	0.00	N	5	-70
156	20240404	19590	18970	19900	18970	124390	2421212710	00	0.00	N	2	640
157	20240403	18950	18760	19170	18750	67313	1271495800	00	0.00	N	5	-240
158	20240402	19190	19660	19660	18690	149576	2836320590	00	0.00	N	5	-450
159	20240401	19640	19280	20300	19270	278111	5479274220	00	0.00	N	2	550
160	20240329	19090	19470	19570	18900	126379	2420100950	00	0.00	N	5	-380
161	20240328	19470	18420	19600	18340	285240	5480949320	00	0.00	N	2	1200
162	20240327	18270	18250	18600	18030	176670	3232877300	00	0.00	N	2	200
163	20240326	18070	17760	18300	17640	174727	3139325650	00	0.00	N	2	320
164	20240325	17750	17860	18200	17650	52608	942080620	00	0.00	N	5	-100
165	20240322	17850	18000	18260	17760	53294	957475410	00	0.00	N	5	-190
166	20240321	18040	18160	18160	17480	221991	3934729080	00	0.00	N	5	-120
167	20240320	18160	18500	18880	18000	135392	2477756100	00	0.00	N	5	-350
168	20240319	18510	18820	19120	18250	174872	3268987080	00	0.00	N	5	-310
169	20240318	18820	17730	19300	17650	396313	7416773280	00	0.00	N	2	1390
170	20240315	17430	18200	18450	17200	208207	3682978840	00	0.00	N	5	-770
171	20240314	18200	17090	18440	17010	442329	7966701020	00	0.00	N	2	1200
172	20240313	17000	16900	17400	16690	79957	1358798050	00	0.00	N	5	-90
173	20240312	17090	16310	17380	16210	180485	3062230290	00	0.00	N	2	790
174	20240311	16300	15770	16610	15540	148461	2412907960	00	0.00	N	2	830
175	20240308	15470	15580	15600	15300	31971	494904100	00	0.00	N	2	80
176	20240307	15390	15390	15600	15300	32787	504848010	00	0.00	N	3	0
177	20240306	15390	15270	15570	15270	27852	428885330	00	0.00	N	5	-10
178	20240305	15400	15700	16000	15350	53370	829442240	00	0.00	N	5	-390
179	20240304	15790	16350	16390	15760	98710	1575030900	00	0.00	N	5	-400
180	20240229	16190	16130	16530	15820	94791	1533097080	00	0.00	N	2	340
181	20240228	15850	15050	15990	15030	68365	1080526480	00	0.00	N	2	800
182	20240227	15050	15420	15550	14980	57252	867919370	00	0.00	N	5	-310
183	20240226	15360	15250	15700	15250	57784	898777210	00	0.00	N	5	-50
184	20240223	15410	15800	15800	15330	62185	961728880	00	0.00	N	5	-200
185	20240222	15610	15700	15850	15410	55370	865998060	00	0.00	N	5	-190
186	20240221	15800	15370	15960	15180	82255	1296506190	00	0.00	N	2	440
187	20240220	15360	15620	15670	15350	72940	1128997100	00	0.00	N	5	-230
188	20240219	15590	16240	16240	15420	139282	2180423240	00	0.00	N	5	-680
189	20240216	16270	16290	17500	16080	294895	4899244940	00	0.00	N	2	320
190	20240215	15950	16500	16500	15940	56583	913069250	00	0.00	N	5	-440
191	20240214	16390	15910	16400	15860	57929	937490840	00	0.00	N	2	150
192	20240213	16240	15620	16300	15600	147246	2361138270	00	0.00	N	2	790
193	20240208	15450	15160	15790	15110	68160	1054509120	00	0.00	N	2	340
194	20240207	15110	14520	15170	14520	38210	571901510	00	0.00	N	2	630
195	20240206	14480	14900	14910	14440	43564	634729940	00	0.00	N	5	-420
196	20240205	14900	15280	15280	14730	28794	427093930	00	0.00	N	5	-170
197	20240202	15070	14950	15300	14950	47657	718230820	00	0.00	N	2	120
198	20240201	14950	15060	15080	14800	33681	502172720	00	0.00	N	5	-110
199	20240131	15060	15210	15250	14690	71407	1064329120	00	0.00	N	5	-150
200	20240130	15210	15190	15310	14890	61821	933621080	00	0.00	N	2	20
201	20240129	15190	15700	15700	15050	73411	1112141590	00	0.00	N	5	-410
202	20240126	15600	15010	15900	15010	79945	1239803460	00	0.00	N	2	610
203	20240125	14990	15470	15470	14380	166678	2478351240	00	0.00	N	5	-480
204	20240124	15470	15800	15800	15300	79170	1221453610	00	0.00	N	5	-300
205	20240123	15770	15660	15980	15590	56135	882622900	00	0.00	N	2	110
206	20240122	15660	15940	16050	15540	76941	1206064130	00	0.00	N	5	-180
207	20240119	15840	15620	16150	15590	76011	1211022640	00	0.00	N	2	160
208	20240118	15680	15700	16010	15370	83444	1307255760	00	0.00	N	2	120
209	20240117	15560	17090	17300	15480	357013	5681960820	00	0.00	N	5	-1540
210	20240116	17100	17570	17570	16810	60072	1022253520	00	0.00	N	5	-170
211	20240115	17270	17700	17740	17240	69709	1212665030	00	0.00	N	5	-230
212	20240112	17500	17500	17920	17410	53991	951803350	00	0.00	N	5	-110
213	20240111	17610	18100	18140	17470	66780	1189683300	00	0.00	N	5	-260
214	20240110	17870	17130	18400	17090	197545	3529373950	00	0.00	N	2	610
215	20240109	17260	17160	17470	16860	89657	1545811680	00	0.00	N	2	100
216	20240108	17160	16500	17500	16070	207451	3536082190	00	0.00	N	2	840
217	20240105	16320	15900	16760	15750	163090	2684047140	00	0.00	N	2	420
218	20240104	15900	16000	16100	15700	59602	943033240	00	0.00	N	5	-50
219	20240103	15950	16600	16600	15820	119440	1911710820	00	0.00	N	5	-650
220	20240102	16600	16930	16930	16460	75661	1257120760	00	0.00	N	5	-390
221	20231228	16990	16860	17350	16650	104176	1769323370	00	0.00	N	2	290
222	20231227	16700	16700	16800	16400	77001	1276331510	02	0.00	N	3	0
223	20231226	16700	17050	17080	16490	70276	1173082310	00	0.00	N	5	-200
224	20231222	16900	16000	17090	15940	200114	3361077120	00	0.00	N	2	900
225	20231221	16000	15900	16240	15550	132090	2096956750	00	0.00	N	5	-210
226	20231220	16210	15700	16290	15700	167548	2681671100	00	0.00	N	2	860
227	20231219	15350	15700	15770	15230	82026	1263265280	00	0.00	N	5	-290
228	20231218	15640	16210	16230	15560	140263	2199601580	00	0.00	N	5	-500
229	20231215	16140	15740	16950	15650	453042	7488193750	00	0.00	N	2	790
230	20231214	15350	14660	15770	14660	189014	2899225510	00	0.00	N	2	890
231	20231213	14460	14900	14950	14220	104819	1508515410	00	0.00	N	5	-420
232	20231212	14880	14150	14930	14120	125487	1841438250	00	0.00	N	2	730
233	20231211	14150	14280	14500	14110	50946	727658300	00	0.00	N	5	-190
234	20231208	14340	14210	14450	14070	72553	1033483250	00	0.00	N	2	140
235	20231207	14200	14320	14380	13950	120953	1706716200	00	0.00	N	5	-200
236	20231206	14400	15260	15420	14210	265710	3870469100	00	0.00	N	5	-870
237	20231205	15270	15630	15630	15220	65074	1002654430	00	0.00	N	5	-230
238	20231204	15500	15800	16060	15310	82142	1281384120	00	0.00	N	5	-300
239	20231201	15800	16230	16290	15600	78186	1242113320	00	0.00	N	5	-420
240	20231130	16220	16350	16480	16150	66769	1085807820	00	0.00	N	5	-130
241	20231129	16350	16570	16840	16290	116489	1929500090	00	0.00	N	5	-40
242	20231128	16390	16330	16630	16170	75095	1230549160	00	0.00	N	2	170
243	20231127	16220	16740	16740	16100	90022	1473607670	00	0.00	N	5	-470
244	20231124	16690	17260	17260	16690	102807	1737271000	00	0.00	N	5	-10
245	20231123	16700	17570	17650	16550	308986	5281847250	00	0.00	N	5	-80
246	20231122	16780	16200	17220	16020	191642	3216653110	00	0.00	N	2	530
247	20231121	16250	16160	16570	16020	100490	1637134770	00	0.00	N	2	90
248	20231120	16160	15730	16290	15700	67263	1081629150	00	0.00	N	2	430
249	20231117	15730	16190	16190	15660	106456	1681250320	00	0.00	N	5	-460
250	20231116	16190	16420	16420	15600	163226	2587027050	00	0.00	N	5	-140
251	20231115	16330	15500	16900	15400	318328	5177838770	00	0.00	N	2	1200
252	20231114	15130	15590	16080	14950	255097	3919150590	00	0.00	N	5	-460
253	20231113	15590	16600	16820	15320	178697	2850506680	00	0.00	N	5	-710
254	20231110	16300	16530	16880	16060	179414	2948408530	00	0.00	N	5	-250
255	20231109	16550	15820	17200	15610	391369	6514830430	00	0.00	N	2	1160
256	20231108	15390	15760	15880	15270	126502	1946484380	00	0.00	N	5	-270
257	20231107	15660	16100	16880	15430	131619	2100814140	00	0.00	N	5	-410
258	20231106	16070	16090	16230	15680	118360	1892500150	00	0.00	N	2	330
259	20231103	15740	15990	16420	15430	113587	1787092290	00	0.00	N	5	-10
260	20231102	15750	15680	16080	15330	133513	2084843530	00	0.00	N	2	260
261	20231101	15490	15540	15790	15370	50144	777197920	00	0.00	N	2	110
262	20231031	15380	16190	16190	15340	60441	942061150	00	0.00	N	5	-720
263	20231030	16100	15800	16110	15200	75625	1196492820	00	0.00	N	2	610
264	20231027	15490	15900	15970	15330	68999	1075657300	00	0.00	N	5	-320
265	20231026	15810	15620	16460	15300	100823	1586297540	00	0.00	N	5	-310
266	20231025	16120	16270	16770	15810	126004	2059539620	00	0.00	N	5	-20
267	20231024	16140	15250	16150	14860	112739	1745943000	00	0.00	N	2	1070
268	20231023	15070	15280	15450	14800	115918	1744062460	00	0.00	N	5	-210
269	20231020	15280	15580	15750	14710	167429	2532391590	00	0.00	N	5	-470
270	20231019	15750	16490	16620	15400	190816	3020324330	00	0.00	N	5	-980
271	20231018	16730	16860	17480	16710	50164	855417680	00	0.00	N	5	-140
272	20231017	16870	16800	17020	16500	51331	858139720	00	0.00	N	2	100
273	20231016	16770	16520	16970	16280	61161	1014039730	00	0.00	N	2	250
274	20231013	16520	17550	17550	16200	103090	1716632420	00	0.00	N	5	-560
275	20231012	17080	16950	17390	16880	76310	1308684220	00	0.00	N	2	380
276	20231011	16700	17000	17490	16700	116984	1992172830	00	0.00	N	2	370
277	20231010	16330	16530	17410	16300	94346	1580831900	00	0.00	N	5	-410
278	20231006	16740	16320	17090	16320	66933	1128378860	00	0.00	N	2	240
279	20231005	16500	16900	17100	16200	100776	1672198040	00	0.00	N	5	-40
280	20231004	16540	18510	18510	16450	330340	5619979370	00	0.00	N	5	-2100
281	20230927	18640	18170	18970	18170	74144	1374799480	00	0.00	N	2	100
282	20230926	18540	18640	18990	17720	69090	1275558490	00	0.00	N	5	-140
283	20230925	18680	19250	19460	18670	101896	1925021530	00	0.00	N	5	-840
284	20230922	19520	19410	19710	19130	79948	1548742550	00	0.00	N	5	-170
285	20230921	19690	19780	20300	19450	100473	1985533470	00	0.00	N	5	-310
286	20230920	20000	21150	21150	19900	96566	1939547700	00	0.00	N	5	-800
287	20230919	20800	20750	21400	20500	120699	2534842600	00	0.00	N	2	300
288	20230918	20500	20400	21100	19900	125820	2600067260	00	0.00	N	3	0
289	20230915	20500	20650	21350	20300	94501	1967835950	00	0.00	N	3	0
290	20230914	20500	20450	20900	20050	61735	1260944850	00	0.00	N	2	200
291	20230913	20300	20150	20650	19020	156745	3132165880	00	0.00	N	5	-150
292	20230912	20450	20450	21200	20300	174723	3617270100	00	0.00	N	2	50
293	20230911	20400	21150	21150	20100	181651	3717770350	00	0.00	N	5	-600
294	20230908	21000	20900	21300	20500	148739	3100895600	00	0.00	N	5	-150
295	20230907	21150	22000	22250	20550	275424	5867091400	00	0.00	N	5	-850
296	20230906	22000	22300	22350	21500	129803	2838257350	00	0.00	N	5	-350
297	20230905	22350	22100	22850	21750	136541	3068136500	00	0.00	N	2	300
298	20230904	22050	22450	22850	21900	148627	3299134950	00	0.00	N	5	-800
299	20230901	22850	23350	24700	22550	254432	6005159500	00	0.00	N	5	-400
300	20230831	23250	22900	23600	21500	601815	13533629300	00	0.00	N	5	-550
301	20230830	23800	23250	24000	22200	212459	4929351550	00	0.00	N	2	700
302	20230829	23100	23500	23800	23050	156106	3652456750	00	0.00	N	5	-400
303	20230828	23500	21350	23750	21300	506911	11661167400	00	0.00	N	2	2550
304	20230825	20950	21000	21500	20300	152597	3194333300	00	0.00	N	5	-600
305	20230824	21550	19420	21550	18870	326042	6715515680	00	0.00	N	2	2160
306	20230823	19390	18810	19720	18570	137018	2653565300	00	0.00	N	2	560
307	20230822	18830	19100	19110	18520	136673	2566782820	00	0.00	N	5	-370
308	20230821	19200	19860	19860	19110	112118	2170786310	00	0.00	N	5	-700
309	20230818	19900	19850	20750	19000	236974	4731726260	00	0.00	N	5	-150
310	20230817	20050	21450	21500	19620	221954	4492946250	00	0.00	N	5	-1050
311	20230816	21100	20850	21600	20250	263629	5498219000	00	0.00	N	2	300
312	20230814	20800	19630	21350	19500	573077	11868675320	00	0.00	N	2	1160
313	20230811	19640	16060	20150	16060	1252229	24389750160	00	0.00	N	2	3420
314	20230810	16220	16500	16830	16130	34271	555925560	00	0.00	N	5	-330
315	20230809	16550	16600	16870	16120	52195	858992830	00	0.00	N	2	340
316	20230808	16210	16120	16480	15950	52713	852283030	00	0.00	N	2	220
317	20230807	15990	16560	16560	15810	72192	1153538210	00	0.00	N	5	-480
318	20230804	16470	16700	17040	16400	68318	1134148110	00	0.00	N	5	-250
319	20230803	16720	16890	17290	16210	62157	1025335710	00	0.00	N	5	-290
320	20230802	17010	17400	18090	17010	94740	1652100470	00	0.00	N	5	-160
321	20230801	17170	17050	17330	16900	50826	868497300	00	0.00	N	5	-80
322	20230731	17250	17400	17950	17100	65728	1153648520	00	0.00	N	5	-150
323	20230728	17400	16620	17630	16620	76040	1320095120	00	0.00	N	2	640
324	20230727	16760	16690	17150	16530	84903	1425957180	00	0.00	N	2	310
325	20230726	16450	17160	17490	16000	138278	2281176120	00	0.00	N	5	-600
326	20230725	17050	17420	17460	16620	129410	2211449880	00	0.00	N	5	-210
327	20230724	17260	17900	18000	16980	145135	2507472080	00	0.00	N	5	-640
328	20230721	17900	18040	18130	17630	74344	1318701150	00	0.00	N	5	-140
329	20230720	18040	18090	18490	17780	58387	1052550040	00	0.00	N	5	-100
330	20230719	18140	19490	19490	18140	145982	2721924630	00	0.00	N	5	-1350
331	20230718	19490	19650	19840	19220	78737	1530696800	00	0.00	N	3	0
332	20230717	19490	18890	19600	18510	134540	2587756690	00	0.00	N	2	610
333	20230714	18880	19420	19420	18500	118766	2231426450	00	0.00	N	5	-530
334	20230713	19410	19220	19660	19020	240122	4672532930	00	0.00	N	2	410
335	20230712	19000	18010	19000	17890	378194	7061086060	00	0.00	N	2	1280
336	20230711	17720	16900	17900	16900	152569	2691186010	00	0.00	N	2	820
337	20230710	16900	16980	17240	16780	55028	936878460	00	0.00	N	5	-80
338	20230707	16980	17000	17500	16700	67310	1142995490	00	0.00	N	5	-70
339	20230706	17050	17100	17420	16530	108077	1845981540	00	0.00	N	2	200
340	20230705	16850	17060	17130	16670	51355	866022910	00	0.00	N	5	-260
341	20230704	17110	16820	17400	16650	83197	1424397600	00	0.00	N	2	300
342	20230703	16810	17610	17640	16660	87004	1475469920	00	0.00	N	5	-430
343	20230630	17240	16400	17390	16040	184485	3147859980	00	0.00	N	2	990
344	20230629	16250	16040	16500	15800	66761	1070959660	00	0.00	N	2	110
345	20230628	16140	16250	16380	15900	39279	633585920	00	0.00	N	5	-90
346	20230627	16230	16320	16800	16050	56890	927061080	00	0.00	N	5	-70
347	20230626	16300	16440	16620	16020	73795	1202882610	00	0.00	N	5	-300
348	20230623	16600	16720	17080	16410	67318	1118110590	00	0.00	N	5	-100
349	20230622	16700	16610	16900	16500	52624	874846800	00	0.00	N	5	-250
350	20230621	16950	17050	17400	16750	81379	1383197250	00	0.00	N	5	-100
351	20230620	17050	16930	17260	16720	75454	1285520880	00	0.00	N	2	130
352	20230619	16920	16750	17200	16600	163504	2775447380	00	0.00	N	2	220
353	20230616	16700	16220	16890	16220	145859	2438121400	00	0.00	N	2	480
354	20230615	16220	15970	16530	15680	75910	1221786350	00	0.00	N	2	180
355	20230614	16040	16500	16690	15790	107264	1752282790	00	0.00	N	5	-80
356	20230613	16120	16380	16600	16100	86429	1411247770	00	0.00	N	5	-160
357	20230612	16280	15570	16500	15360	210765	3393093990	00	0.00	N	2	950
358	20230609	15330	16080	16080	15010	138564	2129924370	00	0.00	N	5	-550
359	20230608	15880	15500	16000	15370	194635	3066945630	00	0.00	N	2	600
360	20230607	15280	15350	15580	15070	91264	1396738900	00	0.00	N	5	-70
361	20230605	15350	14680	15490	14550	252566	3850923700	00	0.00	N	2	830
362	20230602	14520	14230	14550	14230	50636	733187730	00	0.00	N	2	220
363	20230601	14300	14080	14390	14020	68117	972764420	00	0.00	N	2	320
364	20230531	13980	13420	14220	13420	78215	1089600620	00	0.00	N	2	190
365	20230530	13790	13410	13870	13290	79441	1086548120	00	0.00	N	2	430
366	20230526	13360	13650	13650	13240	38073	507590700	00	0.00	N	5	-100
367	20230525	13460	13560	13660	13260	41511	559351810	00	0.00	N	5	-90
368	20230524	13550	13600	13620	13230	28798	388674560	00	0.00	N	2	140
369	20230523	13410	13440	13540	13210	18827	251910480	00	0.00	N	2	150
370	20230522	13260	13100	13320	12810	96062	1251180210	00	0.00	N	2	160
371	20230519	13100	13020	13150	12710	99152	1273755070	00	0.00	N	2	190
372	20230518	12910	13400	13530	12620	246321	3167845480	00	0.00	N	5	-490
373	20230517	13400	13290	13410	13150	103795	1374322700	00	0.00	N	2	150
374	20230516	13250	14280	14480	13050	220675	2979723350	00	0.00	N	5	-1030
375	20230515	14280	14500	14830	13980	168006	2415549370	00	0.00	N	2	50
376	20230512	14230	14070	14550	13900	67731	962842640	00	0.00	N	2	160
377	20230511	14070	13460	14400	13460	112908	1587216600	00	0.00	N	2	720
378	20230510	13350	14070	14200	13210	100012	1355046970	00	0.00	N	5	-720
379	20230509	14070	13880	14210	13690	47136	658986600	00	0.00	N	2	190
380	20230508	13880	13700	14190	13460	68643	951204120	00	0.00	N	2	180
381	20230504	13700	13360	13730	13250	40994	554103500	00	0.00	N	2	340
382	20230503	13360	13350	13570	13170	42696	571752580	00	0.00	N	5	-40
383	20230502	13400	13200	13490	13000	55282	730709850	00	0.00	N	2	180
384	20230428	13220	13520	13610	13060	45178	600037520	00	0.00	N	5	-400
385	20230427	13620	13480	13660	12860	95254	1265552630	00	0.00	N	2	90
386	20230426	13530	14200	14200	13350	100554	1377877880	00	0.00	N	5	-570
387	20230425	14100	14350	14950	13980	103555	1487543220	00	0.00	N	5	-190
388	20230424	14290	14200	14560	13930	104894	1492630550	00	0.00	N	5	-10
389	20230421	14300	15580	15580	14030	251779	3719017100	00	0.00	N	5	-520
390	20230420	14820	14500	15160	14200	215378	3205638250	00	0.00	N	2	370
391	20230419	14450	14410	14900	14080	131350	1922762080	00	0.00	N	2	90
392	20230418	14360	14130	14870	13620	252889	3652372940	00	0.00	N	2	430
393	20230417	13930	13720	14160	13200	110537	1538076590	00	0.00	N	2	150
394	20230414	13780	13580	13850	13400	54530	743282760	00	0.00	N	2	260
395	20230413	13520	13150	13860	12840	96658	1311034180	00	0.00	N	2	380
396	20230412	13140	12940	13300	12880	60719	793005280	00	0.00	N	2	170
397	20230411	12970	13130	13230	12700	82846	1072102310	00	0.00	N	5	-160
398	20230410	13130	13240	13490	12800	62282	816210920	00	0.00	N	5	-110
399	20230407	13240	13100	13610	12750	124178	1656847610	00	0.00	N	2	340
400	20230406	12900	13250	13270	12860	54653	713168220	00	0.00	N	5	-350
401	20230405	13250	12680	13270	12610	87243	1140195250	00	0.00	N	2	570
402	20230404	12680	12800	12800	12370	34072	428758200	00	0.00	N	2	60
403	20230403	12620	12640	12850	12150	61660	774081620	00	0.00	N	2	280
404	20230331	12340	12210	12580	12130	77937	965568740	00	0.00	N	2	230
405	20230330	12110	12080	12160	11350	62034	740179540	00	0.00	N	2	30
406	20230329	12080	12000	12170	11750	32370	387315200	00	0.00	N	2	90
407	20230328	11990	11860	12170	11820	27989	334775400	00	0.00	N	2	130
408	20230327	11860	11880	12180	11690	47650	564829260	00	0.00	N	5	-20
409	20230324	11880	11540	11990	11380	58499	688170830	00	0.00	N	2	510
410	20230323	11370	11590	11700	11370	29412	339337650	00	0.00	N	5	-230
411	20230322	11600	11880	11880	11350	44333	507332050	00	0.00	N	5	-40
412	20230321	11640	11270	11840	11270	46597	543707740	00	0.00	N	2	240
413	20230320	11400	11340	11710	11150	30486	349642370	00	0.00	N	2	230
414	20230317	11170	11160	11300	10930	71308	793409110	00	0.00	N	2	10
415	20230316	11160	11560	11570	11080	48158	542314460	00	0.00	N	5	-400
416	20230315	11560	11410	11900	11330	86127	1003259010	00	0.00	N	2	360
417	20230314	11200	11150	12260	11150	255863	2963366170	00	0.00	N	2	100
418	20230313	11100	11000	11180	10570	68516	752698340	00	0.00	N	5	-50
419	20230310	11150	10810	11210	10720	93422	1026465380	00	0.00	N	2	280
420	20230309	10870	10690	11080	10690	66735	727846690	00	0.00	N	2	180
421	20230308	10690	10620	10890	10480	49695	530486840	00	0.00	N	2	10
422	20230307	10680	10890	11160	10660	48008	519587210	00	0.00	N	5	-210
423	20230306	10890	10340	11320	10150	228143	2467961500	00	0.00	N	2	740
424	20230303	10150	10300	10370	10040	42163	432279660	00	0.00	N	5	-150
425	20230302	10300	10200	10460	10000	35810	366524930	00	0.00	N	2	250
426	20230228	10050	10390	10390	9980	44245	447761140	00	0.00	N	5	-270
427	20230227	10320	10250	10490	10130	35002	360150970	00	0.00	N	2	120
428	20230224	10200	10540	10630	10070	82280	839038450	00	0.00	N	5	-300
429	20230223	10500	10770	10770	10270	118252	1236420680	00	0.00	N	5	-260
430	20230222	10760	9890	10910	9870	262831	2789840020	00	0.00	N	2	710
431	20230221	10050	9850	10100	9730	58108	580195760	00	0.00	N	2	270
432	20230220	9780	9850	9870	9610	22687	221888550	00	0.00	N	5	-50
433	20230217	9830	9520	9870	9460	28818	276412800	00	0.00	N	2	310
434	20230216	9520	9520	9580	9470	30630	291242240	00	0.00	N	2	20
435	20230215	9500	9700	9700	9450	35587	340255070	00	0.00	N	5	-200
436	20230214	9700	9790	9870	9700	23293	227559540	00	0.00	N	5	-150
437	20230213	9850	9730	9890	9670	31112	304128160	00	0.00	N	2	80
438	20230210	9770	9720	9900	9540	54445	525321510	00	0.00	N	2	10
439	20230209	9760	9630	9890	9550	32023	312157200	00	0.00	N	2	140
440	20230208	9620	9660	9670	9560	21644	207919440	00	0.00	N	2	10
441	20230207	9610	9660	9660	9540	23359	224046000	00	0.00	N	5	-40
442	20230206	9650	9750	9750	9560	18802	180928440	00	0.00	N	5	-100
443	20230203	9750	9700	9750	9570	18480	178139770	00	0.00	N	2	150
444	20230202	9600	9720	9810	9600	22147	214650980	00	0.00	N	5	-60
445	20230201	9660	9840	9840	9590	32870	317218440	00	0.00	N	5	-140
446	20230131	9800	9590	9910	9590	30878	303293740	00	0.00	N	2	180
447	20230130	9620	10030	10030	9610	58490	568006890	00	0.00	N	5	-380
448	20230127	10000	10000	10090	9930	47364	472902870	00	0.00	N	2	20
449	20230126	9980	10010	10060	9930	26196	261670920	00	0.00	N	5	-20
450	20230125	10000	10210	10280	10000	34140	342947820	00	0.00	N	5	-200
451	20230120	10200	10150	10300	10050	18854	191820100	00	0.00	N	2	50
452	20230119	10150	10050	10150	10000	27338	275752450	00	0.00	N	2	150
453	20230118	10000	10100	10150	10000	24935	250735620	00	0.00	N	3	0
454	20230117	10000	10150	10250	9990	42087	423769350	00	0.00	N	5	-200
455	20230116	10200	10200	10250	9970	55211	557506910	00	0.00	N	2	200
456	20230113	10000	10000	10150	9830	56138	560133480	00	0.00	N	2	60
457	20230112	9940	9560	10200	9560	126078	1251990410	00	0.00	N	2	420
458	20230111	9520	9540	9590	9390	25234	239211510	00	0.00	N	2	30
459	20230110	9490	9690	9690	9440	26468	253328960	00	0.00	N	5	-140
460	20230109	9630	9540	9670	9470	21878	209838920	00	0.00	N	2	160
461	20230106	9470	9620	9670	9360	33672	321287540	00	0.00	N	5	-160
462	20230105	9630	9630	9650	9380	26412	252133860	00	0.00	N	2	60
463	20230104	9570	9520	9760	9510	22475	215787110	00	0.00	N	2	50
464	20230103	9520	9360	9580	9110	22442	211847630	00	0.00	N	2	70
465	20230102	9450	9790	9940	8910	64654	623718570	00	0.00	N	5	-350
466	20221229	9800	9570	9800	9370	60265	574318670	00	0.00	N	2	80
467	20221228	9720	9580	9770	9550	38910	376943160	02	0.00	N	3	0
468	20221227	9720	9340	9750	9290	114592	1097938410	00	0.00	N	2	390
469	20221226	9330	9000	9600	8800	135366	1259777540	00	0.00	N	2	630
470	20221223	8700	9100	9120	8630	80144	704034800	00	0.00	N	5	-310
471	20221222	9010	9000	9120	8850	13492	121410660	00	0.00	N	2	60
472	20221221	8950	9080	9100	8830	34946	311486900	00	0.00	N	2	10
473	20221220	8940	8950	9150	8910	15998	144086280	00	0.00	N	5	-10
474	20221219	8950	9220	9300	8950	33259	301427020	00	0.00	N	5	-370
475	20221216	9320	9180	9370	9140	13854	128598880	00	0.00	N	2	30
476	20221215	9290	9380	9380	9230	19747	183626270	00	0.00	N	3	0
477	20221214	9290	9300	9380	9210	27736	257951860	00	0.00	N	5	-10
478	20221213	9300	9100	9400	9090	51064	473513040	00	0.00	N	2	260
479	20221212	9040	9020	9080	8950	22461	202405910	00	0.00	N	2	20
480	20221209	9020	9140	9140	8980	13101	118605450	00	0.00	N	5	-60
481	20221208	9080	9080	9180	9000	23143	210856950	00	0.00	N	2	90
482	20221207	8990	8930	9100	8860	28831	259448400	00	0.00	N	2	60
483	20221206	8930	8980	9140	8930	22534	202877520	00	0.00	N	5	-110
484	20221205	9040	8990	9250	8900	52245	475099090	00	0.00	N	2	50
485	20221202	8990	9020	9110	8970	25687	232123270	00	0.00	N	5	-80
486	20221201	9070	8990	9130	8930	39212	354444440	00	0.00	N	2	200
487	20221130	8870	8950	8990	8820	35266	314152460	00	0.00	N	5	-20
488	20221129	8890	8840	8940	8730	34070	300331430	00	0.00	N	2	30
489	20221128	8860	9120	9190	8760	51751	459735650	00	0.00	N	5	-260
490	20221125	9120	9100	9150	9000	21363	193902600	00	0.00	N	2	20
491	20221124	9100	9150	9150	9070	38604	351089290	00	0.00	N	3	0
492	20221123	9100	9270	9270	9080	32832	299370440	00	0.00	N	3	0
493	20221122	9100	8770	9200	8700	71702	644916640	00	0.00	N	2	310
494	20221121	8790	9110	9110	8590	173914	1514633120	00	0.00	N	5	-220
495	20221118	9010	9000	9200	8930	84100	760985940	00	0.00	N	5	-50
496	20221117	9060	9200	9240	8900	114660	1034643700	00	0.00	N	5	-140
497	20221116	9200	9390	9520	9080	179691	1658056330	00	0.00	N	5	-220
498	20221115	9420	9980	10000	9220	260841	2476095170	00	0.00	N	5	-510
499	20221114	9930	10450	10700	9910	136098	1374474900	00	0.00	N	5	-520
500	20221111	10450	10450	10600	10300	54487	568419600	00	0.00	N	2	250
501	20221110	10200	10500	10600	10100	53916	552681400	00	0.00	N	5	-300
502	20221109	10500	10150	10650	10100	47342	491096500	00	0.00	N	2	400
503	20221108	10100	9940	10200	9940	35539	358624340	00	0.00	N	2	260
504	20221107	9840	10000	10150	9820	51121	507600110	00	0.00	N	5	-140
505	20221104	9980	9990	10200	9950	42750	429800490	00	0.00	N	5	-20
506	20221103	10000	9850	10200	9830	50600	506005110	00	0.00	N	5	-50
507	20221102	10050	10150	10300	9980	31822	322525490	00	0.00	N	5	-100
508	20221101	10150	10050	10400	10000	30153	308420500	00	0.00	N	2	100
509	20221031	10050	9990	10200	9600	37207	369340560	00	0.00	N	2	250
510	20221028	9800	9760	9900	9740	15826	154857940	00	0.00	N	2	50
511	20221027	9750	9240	9870	9240	44030	422561510	00	0.00	N	2	430
512	20221026	9320	9640	9740	9310	49140	464359260	00	0.00	N	5	-300
513	20221025	9620	9960	10050	9550	43584	424446000	00	0.00	N	5	-320
514	20221024	9940	10050	10200	9940	21602	217093590	00	0.00	N	5	-60
515	20221021	10000	9930	10050	9860	16025	159085470	00	0.00	N	2	10
516	20221020	9990	10200	10300	9990	17358	175038120	00	0.00	N	5	-160
517	20221019	10150	10500	10600	10050	33708	346536800	00	0.00	N	5	-400
518	20221018	10550	10500	10600	10150	39400	409581450	00	0.00	N	2	200
519	20221017	10350	9940	10400	9850	24598	249261150	00	0.00	N	2	250
520	20221014	10100	10000	10250	9810	20107	202073590	00	0.00	N	2	300
521	20221013	9800	10100	10150	9750	31275	308230080	00	0.00	N	5	-350
522	20221012	10150	10200	10300	9920	28806	290513390	00	0.00	N	5	-50
523	20221011	10200	10800	10800	10000	56906	587135250	00	0.00	N	5	-700
524	20221007	10900	10200	10900	10200	115440	1217048800	00	0.00	N	2	700
525	20221006	10200	10250	10350	10000	49564	504974050	00	0.00	N	2	150
526	20221005	10050	10450	10550	9950	34060	345920240	00	0.00	N	5	-250
527	20221004	10300	10100	10350	10000	18480	188794350	00	0.00	N	2	300
528	20220930	10000	9650	10250	9630	55905	558472140	00	0.00	N	2	160
529	20220929	9840	9880	10150	9780	42054	419112100	00	0.00	N	2	270
530	20220928	9570	10000	10150	9540	40244	394455400	00	0.00	N	5	-420
531	20220927	9990	9860	10300	9730	92402	914693790	00	0.00	N	5	-60
532	20220926	10050	10600	10600	9990	86545	879766250	00	0.00	N	5	-600
533	20220923	10650	11100	11300	10500	65140	703812450	00	0.00	N	5	-650
534	20220922	11300	10900	11400	10600	48527	536279050	00	0.00	N	2	300
535	20220921	11000	11250	11250	10700	72793	790811650	00	0.00	N	5	-100
536	20220920	11100	10700	11100	10550	52705	568176350	00	0.00	N	2	550
537	20220919	10550	11150	11150	10500	100551	1078110350	00	0.00	N	5	-550
538	20220916	11100	11550	11650	11100	112833	1281850750	00	0.00	N	5	-600
539	20220915	11700	11350	12000	11300	165697	1939122750	00	0.00	N	2	450
540	20220914	11250	11200	11600	11100	90976	1028471350	00	0.00	N	5	-350
541	20220913	11600	11800	11850	11000	118964	1347371600	00	0.00	N	5	-100
542	20220908	11700	11950	11950	11350	145258	1679740400	00	0.00	N	3	0
543	20220907	11700	12800	12950	11550	263958	3142482150	00	0.00	N	5	-1100
544	20220906	12800	12800	13200	12400	138027	1765727400	00	0.00	N	5	-50
545	20220905	12850	12500	13200	12450	99983	1279273700	00	0.00	N	2	100
546	20220902	12750	13300	13300	12500	139103	1790049500	00	0.00	N	5	-700
547	20220901	13450	13450	13700	13050	130883	1759354800	00	0.00	N	5	-250
548	20220831	13700	13700	13900	13250	135828	1831752800	00	0.00	N	5	-200
549	20220830	13900	13650	14050	13250	276393	3762102200	00	0.00	N	2	250
550	20220829	13650	12450	14200	12400	872217	11994407300	00	0.00	N	2	800
551	20220826	12850	12850	13300	12650	104310	1345130200	00	0.00	N	3	0
552	20220825	12850	13300	13400	12400	192189	2460071050	00	0.00	N	5	-550
553	20220824	13400	13300	13450	12850	220045	2909210900	00	0.00	N	2	250
554	20220823	13150	12600	13200	12450	194809	2525272550	00	0.00	N	2	300
555	20220822	12850	12800	13150	12600	204942	2642784250	00	0.00	N	5	-200
556	20220819	13050	11800	13650	11400	1039762	13445200500	00	0.00	N	2	1350
557	20220818	11700	10750	11900	10750	177908	2062344850	00	0.00	N	2	700
558	20220817	11000	11550	11600	10850	86009	960345150	00	0.00	N	5	-450
559	20220816	11450	11350	11500	10950	114711	1288245400	00	0.00	N	2	150
560	20220812	11300	11400	11400	10950	57955	650064400	00	0.00	N	5	-100
561	20220811	11400	11300	11600	11000	134923	1524988950	00	0.00	N	2	300
562	20220810	11100	10700	11350	10500	171109	1896268300	00	0.00	N	2	350
563	20220809	10750	10700	10850	10400	58776	627094050	00	0.00	N	2	50
564	20220808	10700	10300	10850	10200	88217	936036650	00	0.00	N	2	400
565	20220805	10300	10150	10350	10000	82256	836661250	00	0.00	N	2	150
566	20220804	10150	10500	10500	10050	50451	514830300	00	0.00	N	5	-350
567	20220803	10500	10450	10500	10150	39524	406313200	00	0.00	N	3	0
568	20220802	10500	10600	10650	10100	76257	788097700	00	0.00	N	5	-150
569	20220801	10650	10400	10800	10350	129925	1376648900	00	0.00	N	2	350
570	20220729	10300	10100	10350	9900	180172	1829696550	00	0.00	N	2	460
571	20220728	9840	9600	9940	9470	97336	952931180	00	0.00	N	2	400
572	20220727	9440	9550	9550	9350	15654	146982890	00	0.00	N	2	30
573	20220726	9410	9370	9500	9340	7138	67265800	00	0.00	N	5	-30
574	20220725	9440	9560	9560	9320	18117	170333280	00	0.00	N	5	-150
575	20220722	9590	9660	9710	9430	14642	139297110	00	0.00	N	5	-70
576	20220721	9660	9410	9760	9360	54264	521783540	00	0.00	N	2	280
577	20220720	9380	9460	9470	9340	29478	277244360	00	0.00	N	2	50
578	20220719	9330	9400	9400	9240	15258	141971230	00	0.00	N	2	20
579	20220718	9310	9320	9410	9120	27519	255557690	00	0.00	N	2	160
580	20220715	9150	9100	9190	8940	21468	194499980	00	0.00	N	2	10
581	20220714	9140	9140	9230	8930	22404	203304610	00	0.00	N	3	0
582	20220713	9140	8960	9250	8890	27068	244677160	00	0.00	N	2	100
583	20220712	9040	9250	9250	8870	60426	546704950	00	0.00	N	5	-250
584	20220711	9290	9900	9900	9280	118768	1122777370	00	0.00	N	5	-640
585	20220708	9930	9830	10200	9820	81573	813270160	00	0.00	N	2	20
586	20220707	9910	9710	9980	9600	73148	717934170	00	0.00	N	2	120
587	20220706	9790	10500	10550	9790	207026	2068689580	00	0.00	N	5	-810
588	20220705	10600	11150	11250	10300	233777	2484447150	00	0.00	N	5	-700
589	20220704	11300	11350	11750	11050	269275	3051740350	00	0.00	N	2	100
590	20220701	11200	11550	11750	11000	252306	2850606300	00	0.00	N	5	-200
591	20220630	11400	11300	12050	11050	826364	9468088650	00	0.00	N	2	450
592	20220629	10950	9100	11700	9100	1727997	18707956610	00	0.00	N	2	1730
593	20220628	9220	9010	9340	9010	34797	319595310	00	0.00	N	2	110
594	20220627	9110	9040	9280	9010	28498	260688020	00	0.00	N	2	160
595	20220624	8950	8700	9160	8690	59848	538294610	00	0.00	N	2	220
596	20220623	8730	8830	9110	8500	59888	523222290	00	0.00	N	5	-170
597	20220622	8900	9060	9250	8760	50673	453938810	00	0.00	N	5	-140
598	20220621	9040	8710	9050	8710	18155	162039640	00	0.00	N	2	190
599	20220620	8850	8900	9200	8530	51769	449937640	00	0.00	N	5	-50
600	20220617	8900	8670	8950	8580	32819	286943670	00	0.00	N	2	160
601	20220616	8740	8900	9100	8740	39161	349923410	00	0.00	N	5	-160
602	20220615	8900	9330	9410	8710	47946	429077650	00	0.00	N	5	-490
603	20220614	9390	9140	9390	9020	46162	423333870	00	0.00	N	2	150
604	20220613	9240	9720	9730	9190	71345	668335120	00	0.00	N	5	-720
605	20220610	9960	10050	10100	9810	24433	242727940	00	0.00	N	5	-140
606	20220609	10100	9910	10200	9850	28863	289571170	00	0.00	N	2	50
607	20220608	10050	10250	10300	9990	45980	464148140	00	0.00	N	2	50
608	20220607	10000	10100	10400	9970	86240	878691170	00	0.00	N	3	0
609	20220603	10000	9890	10200	9770	95255	952020210	00	0.00	N	2	240
610	20220602	9760	9650	9880	9600	50864	496950860	00	0.00	N	2	110
611	20220531	9650	9410	10350	9410	284863	2816728820	00	0.00	N	2	240
612	20220530	9410	9420	9520	9320	28312	266531100	00	0.00	N	5	-10
613	20220527	9420	9340	9590	9160	142234	1329536070	00	0.00	N	2	50
614	20220526	9370	8850	10800	8730	972250	9743267430	00	0.00	N	2	650
615	20220525	8720	8730	8830	8570	23192	201470520	00	0.00	N	2	70
616	20220524	8650	8990	8990	8620	33709	295573060	00	0.00	N	5	-230
617	20220523	8880	9080	9190	8830	40569	360676790	00	0.00	N	5	-210
618	20220520	9090	8970	9230	8880	57941	526680290	00	0.00	N	2	120
619	20220519	8970	8620	9090	8500	92915	811535790	00	0.00	N	2	170
620	20220518	8800	8850	9070	8780	81205	722323490	00	0.00	N	3	0
621	20220517	8800	9410	9690	8570	467505	4212430570	00	0.00	N	5	-1150
622	20220516	9950	10150	10300	9950	67028	668248610	00	0.00	N	5	-150