KissMeData/065680/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250211	22800	23050	23150	22350	44909	1021285800	00	0.00	N	2	300
3	20250210	22500	22800	23100	22150	52146	1181266250	00	0.00	N	5	-200
4	20250207	22700	22450	22700	21700	40676	909923100	00	0.00	N	2	200
5	20250206	22500	21250	22650	21100	120925	2691616150	00	0.00	N	2	1250
6	20250205	21250	20900	21350	20200	59383	1240925500	00	0.00	N	2	850
7	20250204	20400	19950	20600	19860	35197	713658590	00	0.00	N	2	450
8	20250203	19950	20650	20750	19850	42447	849288870	00	0.00	N	5	-1050
9	20250131	21000	21600	21600	20350	51842	1079009150	00	0.00	N	5	-600
10	20250124	21600	21500	21950	21100	36517	791287550	00	0.00	N	2	100
11	20250123	21500	21550	21900	21150	30593	659587050	00	0.00	N	5	-100
12	20250122	21600	21050	22100	20850	84202	1817434800	00	0.00	N	2	400
13	20250121	21200	19980	21800	19980	272971	5680168010	00	0.00	N	2	1100
14	20250120	20100	19600	20750	19600	164771	3327399880	00	0.00	N	2	500
15	20250117	19600	19270	20200	19230	138338	2725210250	00	0.00	N	2	330
16	20250116	19270	17550	19380	17550	463804	8518066750	00	0.00	N	2	1780
17	20250115	17490	17870	17880	17120	84523	1464503610	00	0.00	N	5	-460
18	20250114	17950	18000	18100	17510	26754	478527420	00	0.00	N	5	-20
19	20250113	17970	18680	18810	17970	93253	1703230480	00	0.00	N	5	-750
20	20250110	18720	18820	18960	18340	72240	1346938980	00	0.00	N	5	-250
21	20250109	18970	18800	19000	18150	70632	1309993630	00	0.00	N	2	450
22	20250108	18520	17900	18740	17600	108748	1980916170	00	0.00	N	2	600
23	20250107	17920	18770	18770	17250	155654	2764039800	00	0.00	N	5	-580
24	20250106	18500	17800	18500	17500	100700	1816083530	00	0.00	N	2	880
25	20250103	17620	16830	17710	16730	102237	1787729290	00	0.00	N	2	670
26	20250102	16950	17100	17450	16610	113951	1939826830	00	0.00	N	2	50
27	20241230	16900	16050	17650	16050	234413	3920890910	00	0.00	N	2	860
28	20241227	16040	15520	16140	15410	108731	1691004120	02	0.00	N	2	440
29	20241226	15600	15750	15900	15140	30814	479887980	00	0.00	N	5	-160
30	20241224	15760	15360	15950	15280	177738	2736292030	00	0.00	N	2	100
31	20241223	15660	13800	15710	13800	193246	2921300390	00	0.00	N	2	1960
32	20241220	13700	13550	13710	13220	5292	71696040	00	0.00	N	2	60
33	20241219	13640	13400	13730	13300	5002	67560780	00	0.00	N	5	-110
34	20241218	13750	13150	13750	13020	24290	329155400	00	0.00	N	2	600
35	20241217	13150	13330	13420	13040	9773	128301650	00	0.00	N	5	-280
36	20241216	13430	13360	13490	13250	6074	81095550	00	0.00	N	5	-20
37	20241213	13450	13450	13500	13200	3620	48392150	00	0.00	N	3	0
38	20241212	13450	13280	13500	12860	26460	350010160	00	0.00	N	2	160
39	20241211	13290	12470	13350	12470	13913	182592570	00	0.00	N	2	720
40	20241210	12570	12010	12650	12010	19961	248825030	00	0.00	N	2	560
41	20241209	12010	12400	12410	12010	22446	274151630	00	0.00	N	5	-780
42	20241206	12790	13100	13190	12510	18237	233901480	00	0.00	N	5	-320
43	20241205	13110	13000	13140	12420	56951	744133680	00	0.00	N	2	110
44	20241204	13000	13100	13230	12610	17327	223547220	00	0.00	N	5	-230
45	20241203	13230	12600	13300	12510	32776	418429550	00	0.00	N	2	670
46	20241202	12560	12930	12970	12560	8100	102453850	00	0.00	N	5	-370
47	20241129	12930	13310	13330	12790	11080	143637100	00	0.00	N	5	-400
48	20241128	13330	13580	13580	13230	3836	51197280	00	0.00	N	5	-270
49	20241127	13600	13850	13850	13330	26731	362704180	00	0.00	N	5	-250
50	20241126	13850	13900	13920	13650	8468	116953920	00	0.00	N	5	-50
51	20241125	13900	13150	13980	13150	28157	383020950	00	0.00	N	2	670
52	20241122	13230	12820	13270	12820	23982	314115870	00	0.00	N	2	410
53	20241121	12820	12850	12850	12610	7858	100509060	00	0.00	N	2	20
54	20241120	12800	12510	12800	12200	36701	460089860	00	0.00	N	2	310
55	20241119	12490	12490	12690	12410	11304	141584330	00	0.00	N	3	0
56	20241118	12490	12320	12700	12100	58065	715183340	00	0.00	N	2	230
57	20241115	12260	13710	13710	12260	157501	1989189920	00	0.00	N	5	-1400
58	20241114	13660	13640	14080	13550	47349	650758160	00	0.00	N	5	-40
59	20241113	13700	13880	13880	13460	16881	229956040	00	0.00	N	5	-180
60	20241112	13880	14390	14400	13410	40186	551648660	00	0.00	N	5	-470
61	20241111	14350	14400	14400	14100	5839	83584440	00	0.00	N	3	0
62	20241108	14350	14320	14350	13800	89264	1243143530	00	0.00	N	2	30
63	20241107	14320	14240	14370	13610	13710	194154870	00	0.00	N	5	-70
64	20241106	14390	14400	14440	14260	4689	67317330	00	0.00	N	2	20
65	20241105	14370	14310	14370	14230	2949	42232640	00	0.00	N	5	-10
66	20241104	14380	14270	14400	14190	7493	106947250	00	0.00	N	2	120
67	20241101	14260	14510	14630	14210	13369	191083320	00	0.00	N	5	-340
68	20241031	14600	14560	14780	14420	2706	39470920	00	0.00	N	2	40
69	20241030	14560	14790	14790	14520	6675	97757730	00	0.00	N	5	-240
70	20241029	14800	14660	14970	14590	3180	46770840	00	0.00	N	3	0
71	20241028	14800	14590	14800	14220	18959	275782610	00	0.00	N	2	210
72	20241025	14590	14680	14700	14380	11461	166601080	00	0.00	N	2	50
73	20241024	14540	14860	14860	14530	9499	139360880	00	0.00	N	5	-340
74	20241023	14880	14420	14900	14350	15161	223044080	00	0.00	N	2	460
75	20241022	14420	14860	14930	14420	15260	222817770	00	0.00	N	5	-440
76	20241021	14860	14930	14990	14700	5472	81385830	00	0.00	N	5	-70
77	20241018	14930	15000	15060	14540	14176	208570460	00	0.00	N	2	60
78	20241017	14870	14910	15040	14770	5431	81119460	00	0.00	N	2	10
79	20241016	14860	15090	15090	14800	7894	117865720	00	0.00	N	5	-270
80	20241015	15130	15030	15370	14700	13317	200538550	00	0.00	N	2	100
81	20241014	15030	14930	15070	14810	8538	127773270	00	0.00	N	2	100
82	20241011	14930	14930	15070	14820	5446	81511350	00	0.00	N	2	10
83	20241010	14920	14780	15000	14590	13625	202280540	00	0.00	N	2	290
84	20241008	14630	14630	14780	14570	11376	166629690	00	0.00	N	5	-130
85	20241007	14760	14790	14800	14490	6931	101479340	00	0.00	N	2	160
86	20241004	14600	14770	14900	14600	14574	214039700	00	0.00	N	5	-170
87	20241002	14770	15010	15340	14660	29915	443600630	00	0.00	N	5	-560
88	20240930	15330	15700	15700	15200	17480	268992840	00	0.00	N	5	-330
89	20240927	15660	16180	16180	15520	26861	422218850	00	0.00	N	5	-510
90	20240926	16170	15460	16170	15300	48904	769498010	00	0.00	N	2	770
91	20240925	15400	15300	15460	15270	5068	77854120	00	0.00	N	2	100
92	20240924	15300	15430	15540	15090	15295	232914300	00	0.00	N	5	-180
93	20240923	15480	15250	15490	14900	20872	316164900	00	0.00	N	2	260
94	20240920	15220	15230	15400	15100	10509	159997980	00	0.00	N	5	-10
95	20240919	15230	15080	15250	14630	32353	480526230	00	0.00	N	2	150
96	20240913	15080	15250	15280	14900	8787	132200610	00	0.00	N	5	-210
97	20240912	15290	14800	15380	14600	22944	346327730	00	0.00	N	2	690
98	20240911	14600	14450	14950	14410	9013	131191470	00	0.00	N	2	30
99	20240910	14570	14720	15000	14310	13421	195977900	00	0.00	N	5	-150
100	20240909	14720	13850	14790	13820	15956	229899790	00	0.00	N	2	520
101	20240906	14200	14510	14540	14030	20760	296907410	00	0.00	N	5	-310
102	20240905	14510	14960	15180	14400	18461	269487390	00	0.00	N	5	-450
103	20240904	14960	15350	15350	14550	23016	342900190	00	0.00	N	5	-580
104	20240903	15540	15900	15960	15470	9768	153117370	00	0.00	N	5	-410
105	20240902	15950	16590	16680	15660	47564	756651710	00	0.00	N	5	-640
106	20240830	16590	16110	16830	16110	31192	516099100	00	0.00	N	2	480
107	20240829	16110	16860	16860	16080	85212	1387274120	00	0.00	N	5	-770
108	20240828	16880	17170	17270	16830	19647	334862390	00	0.00	N	5	-200
109	20240827	17080	17110	17410	17040	20009	342945180	00	0.00	N	5	-370
110	20240826	17450	17700	17800	17230	55506	975532950	00	0.00	N	2	20
111	20240823	17430	17050	17760	17050	49694	869964640	00	0.00	N	2	110
112	20240822	17320	17560	17560	17100	39748	685747980	00	0.00	N	5	-270
113	20240821	17590	17500	17700	17180	61477	1070643260	00	0.00	N	2	20
114	20240820	17570	16900	18150	16410	251117	4387883290	00	0.00	N	2	1320
115	20240819	16250	16010	16720	15710	48929	796786410	00	0.00	N	2	180
116	20240816	16070	15220	16090	15210	158869	2414886450	00	0.00	N	2	1200
117	20240814	14870	14440	15000	14180	34570	509697720	00	0.00	N	2	510
118	20240813	14360	14440	14500	14200	5543	79608840	00	0.00	N	5	-120
119	20240812	14480	14090	14580	13950	14494	206187580	00	0.00	N	2	400
120	20240809	14080	13950	14080	13850	8964	125213780	00	0.00	N	2	170
121	20240808	13910	13850	13930	13210	16639	227329550	00	0.00	N	2	60
122	20240807	13850	13600	14040	13210	44383	608390080	00	0.00	N	2	520
123	20240806	13330	12500	13550	12500	53782	699316840	00	0.00	N	2	830
124	20240805	12500	13090	13200	11800	121101	1509009040	00	0.00	N	5	-950
125	20240802	13450	14130	14130	13270	57672	776472120	00	0.00	N	5	-710
126	20240801	14160	14170	14490	14150	25985	369686800	00	0.00	N	5	-180
127	20240731	14340	14180	14490	13810	25798	362932980	00	0.00	N	2	220
128	20240730	14120	14660	14660	14090	24087	342466780	00	0.00	N	5	-540
129	20240729	14660	14850	14880	14460	37489	546562120	00	0.00	N	5	-120
130	20240726	14780	14800	14910	14590	70943	1049352200	00	0.00	N	5	-130
131	20240725	14910	15340	15340	14560	34581	510744270	00	0.00	N	5	-460
132	20240724	15370	15300	15490	15050	13691	208430730	00	0.00	N	2	10
133	20240723	15360	15700	15860	15240	30506	469161760	00	0.00	N	5	-480
134	20240722	15840	15850	15990	15300	53101	837002600	00	0.00	N	5	-10
135	20240719	15850	15960	16190	15550	87178	1387471090	00	0.00	N	5	-110
136	20240718	15960	16400	16400	15760	21618	346796120	00	0.00	N	5	-630
137	20240717	16590	16700	16730	16290	21474	354063550	00	0.00	N	5	-40
138	20240716	16630	16340	16650	15890	65508	1054004130	00	0.00	N	2	290
139	20240715	16340	16650	16650	15500	33581	546081170	00	0.00	N	5	-290
140	20240712	16630	16000	16680	15810	98986	1605072020	00	0.00	N	2	510
141	20240711	16120	16060	16250	15950	14246	229622890	00	0.00	N	2	20
142	20240710	16100	15900	16300	15730	25256	404477610	00	0.00	N	2	130
143	20240709	15970	16170	16170	15600	33549	530724180	00	0.00	N	5	-200
144	20240708	16170	14830	16400	14830	171643	2655871250	00	0.00	N	2	1190
145	20240705	14980	14780	15050	14640	27170	405471050	00	0.00	N	2	200
146	20240704	14780	14740	14810	14610	8552	125721520	00	0.00	N	2	40
147	20240703	14740	15140	15150	14720	30984	460170490	00	0.00	N	5	-430
148	20240702	15170	15110	15190	14700	28581	426698700	00	0.00	N	2	80
149	20240701	15090	14790	15180	14590	39616	590616440	00	0.00	N	2	270
150	20240628	14820	14780	14840	14580	7639	112303150	00	0.00	N	2	250
151	20240627	14570	14950	14950	14550	16033	235951400	00	0.00	N	5	-350
152	20240626	14920	14460	14930	14150	194511	2765677560	00	0.00	N	2	460
153	20240625	14460	14400	14560	14090	36223	516292820	00	0.00	N	2	60
154	20240624	14400	14570	14730	14320	23588	340563120	00	0.00	N	5	-170
155	20240621	14570	14920	15090	14570	38035	562523300	00	0.00	N	5	-430
156	20240620	15000	14920	15070	14790	32890	491240880	00	0.00	N	2	10
157	20240619	14990	15050	15070	14760	17168	255759720	00	0.00	N	5	-70
158	20240618	15060	15040	15080	14810	14550	217762240	00	0.00	N	2	20
159	20240617	15040	14930	15070	14320	93045	1359003230	00	0.00	N	2	110
160	20240614	14930	15130	15230	14710	31590	472222580	00	0.00	N	5	-70
161	20240613	15000	15620	15670	14970	55596	844388280	00	0.00	N	5	-610
162	20240612	15610	15470	15620	15300	11353	176244120	00	0.00	N	2	290
163	20240611	15320	15600	15730	15310	21287	329032710	00	0.00	N	5	-430
164	20240610	15750	15740	15930	15450	14729	229730280	00	0.00	N	2	30
165	20240607	15720	15900	15900	15370	28791	448318500	00	0.00	N	5	-30
166	20240605	15750	15700	15870	15550	26551	415438260	00	0.00	N	2	50
167	20240604	15700	15920	16010	15620	25107	394702580	00	0.00	N	5	-220
168	20240603	15920	16560	16560	15900	34827	559862960	00	0.00	N	5	-640
169	20240531	16560	16250	16590	15960	18775	305499150	00	0.00	N	2	360
170	20240530	16200	16310	16310	15860	39215	630744000	00	0.00	N	5	-80
171	20240529	16280	16880	16890	16160	47182	772773600	00	0.00	N	5	-610
172	20240528	16890	17050	17150	16890	29399	498916900	00	0.00	N	5	-140
173	20240527	17030	17640	17640	16810	111654	1921060780	00	0.00	N	5	-580
174	20240524	17610	18030	18030	17610	11638	205994570	00	0.00	N	5	-460
175	20240523	18070	18200	18590	17550	268757	4937144040	00	0.00	N	5	-130
176	20240522	18200	18120	18430	17470	124601	2248622120	00	0.00	N	2	150
177	20240521	18050	18530	18530	17820	49501	890194480	00	0.00	N	5	-340
178	20240520	18390	19230	19260	18260	164987	3124198940	00	0.00	N	5	-960
179	20240517	19350	19560	19750	19200	42980	836212480	00	0.00	N	5	-150
180	20240516	19500	19510	19850	19150	35293	681853220	00	0.00	N	5	-10
181	20240514	19510	19790	19840	19250	32699	635631510	00	0.00	N	5	-180
182	20240513	19690	19370	19750	19340	9375	183617360	00	0.00	N	2	320
183	20240510	19370	19660	19870	19280	29661	578390060	00	0.00	N	5	-360
184	20240509	19730	20450	20450	19730	28538	567952440	00	0.00	N	5	-670
185	20240508	20400	20450	20900	19990	38089	774828680	00	0.00	N	5	-200
186	20240507	20600	20200	20700	20000	40489	824865650	00	0.00	N	2	250
187	20240503	20350	19830	20700	19740	63605	1289630360	00	0.00	N	2	520
188	20240502	19830	20150	20300	19730	14689	293576460	00	0.00	N	5	-370
189	20240430	20200	19550	20400	19450	29584	588789030	00	0.00	N	2	390
190	20240429	19810	20350	20950	19810	50234	1020119910	00	0.00	N	5	-190
191	20240426	20000	20000	20350	19750	39044	779578750	00	0.00	N	3	0
192	20240425	20000	20100	20300	19730	37475	747957690	00	0.00	N	5	-100
193	20240424	20100	18970	20900	18950	279034	5601576860	00	0.00	N	2	1760
194	20240423	18340	17790	18450	17540	34374	624825800	00	0.00	N	2	690
195	20240422	17650	18000	18200	17330	69332	1233880120	00	0.00	N	5	-600
196	20240419	18250	18500	18500	17500	61325	1094411510	00	0.00	N	5	-250
197	20240418	18500	17500	18730	17410	47328	849247430	00	0.00	N	2	1000
198	20240417	17500	18080	18390	17500	24605	437242820	00	0.00	N	5	-580
199	20240416	18080	18480	18480	17620	62975	1139190690	00	0.00	N	5	-450
200	20240415	18530	18560	18760	18070	31413	576285840	00	0.00	N	5	-510
201	20240412	19040	18750	19490	18210	52995	994361320	00	0.00	N	2	290
202	20240411	18750	18610	18840	18310	16584	307900160	00	0.00	N	5	-150
203	20240409	18900	19450	19670	18770	51770	988958060	00	0.00	N	5	-550
204	20240408	19450	20650	21000	19260	99519	1967287860	00	0.00	N	5	-1450
205	20240405	20900	20650	21050	19950	67209	1373701770	00	0.00	N	5	-250
206	20240404	21150	21650	22100	20300	192702	4044267150	00	0.00	N	2	50
207	20240403	21100	20850	21350	19890	149327	3071779720	00	0.00	N	5	-100
208	20240402	21200	20950	21700	20100	174202	3648464950	00	0.00	N	2	600
209	20240401	20600	20000	20800	19650	99292	1991946440	00	0.00	N	2	450
210	20240329	20150	20300	20600	19890	100573	2025994840	00	0.00	N	5	-400
211	20240328	20550	19390	21000	19360	232287	4714799240	00	0.00	N	2	1150
212	20240327	19400	19520	19850	18800	156292	3004646280	00	0.00	N	5	-320
213	20240326	19720	18270	20350	17800	487068	9432945630	00	0.00	N	2	1150
214	20240325	18570	15890	18570	15760	349295	6065200050	00	0.00	N	2	2680
215	20240322	15890	16120	16120	15730	17398	275514920	00	0.00	N	5	-100
216	20240321	15990	16060	16300	15840	25834	413324510	00	0.00	N	2	30
217	20240320	15960	16180	16380	15850	13008	207790080	00	0.00	N	5	-130
218	20240319	16090	16180	16180	15750	28625	455859450	00	0.00	N	2	50
219	20240318	16040	15810	16100	15710	16519	263133780	00	0.00	N	2	230
220	20240315	15810	16060	16130	15810	33130	530116830	00	0.00	N	5	-320
221	20240314	16130	16500	16560	16060	29346	474122280	00	0.00	N	5	-370
222	20240313	16500	16400	16640	16100	40384	659747050	00	0.00	N	2	220
223	20240312	16280	16170	16610	16110	42920	700918400	00	0.00	N	3	0
224	20240311	16280	16600	16870	16220	40886	670555600	00	0.00	N	5	-650
225	20240308	16930	16550	17110	16550	39343	664512580	00	0.00	N	2	250
226	20240307	16680	16770	17150	16390	40433	677462280	00	0.00	N	5	-90
227	20240306	16770	16780	16790	16340	36777	610554820	00	0.00	N	2	220
228	20240305	16550	16210	16720	15900	56030	921577450	00	0.00	N	2	190
229	20240304	16360	16050	16500	15980	56300	914139580	00	0.00	N	2	230
230	20240229	16130	16470	16490	15900	50649	812481820	00	0.00	N	5	-340
231	20240228	16470	16400	16590	16140	31560	515151830	00	0.00	N	2	190
232	20240227	16280	16270	16530	16040	32861	533208300	00	0.00	N	5	-20
233	20240226	16300	16250	16690	15930	39628	644656530	00	0.00	N	5	-110
234	20240223	16410	16790	17020	16180	42719	700140790	00	0.00	N	5	-290
235	20240222	16700	16050	17090	15990	94015	1573693530	00	0.00	N	2	640
236	20240221	16060	15800	16320	15510	108629	1725905160	00	0.00	N	2	260
237	20240220	15800	16040	16330	15800	268817	4257646590	00	0.00	N	5	-370
238	20240219	16170	16500	16500	15890	61593	993929150	00	0.00	N	5	-450
239	20240216	16620	17100	17100	16500	31371	522734430	00	0.00	N	5	-330
240	20240215	16950	16440	17090	16440	87570	1476305250	00	0.00	N	2	400
241	20240214	16550	16480	16690	16040	36617	598915330	00	0.00	N	2	60
242	20240213	16490	15720	16850	15650	118148	1913644400	00	0.00	N	2	840
243	20240208	15650	15860	15860	15540	24116	377002470	00	0.00	N	5	-220
244	20240207	15870	15810	16100	15590	13132	206848960	00	0.00	N	5	-40
245	20240206	15910	15600	15990	15350	29593	461081800	00	0.00	N	2	190
246	20240205	15720	16130	16130	15580	13815	217073380	00	0.00	N	5	-100
247	20240202	15820	15800	16400	15690	21647	344737630	00	0.00	N	2	320
248	20240201	15500	15800	15940	15370	23087	359326990	00	0.00	N	5	-390
249	20240131	15890	15890	15900	15540	33561	524035450	00	0.00	N	3	0
250	20240130	15890	15660	15930	15440	21077	329875630	00	0.00	N	2	230
251	20240129	15660	16090	16280	15620	33316	527480740	00	0.00	N	5	-590
252	20240126	16250	16500	16900	15240	42525	684521100	00	0.00	N	5	-250
253	20240125	16500	16250	16730	16200	56502	928205860	00	0.00	N	2	270
254	20240124	16230	16850	17040	15950	104061	1690150830	00	0.00	N	5	-620
255	20240123	16850	16980	17170	16600	54587	923715720	00	0.00	N	5	-130
256	20240122	16980	16400	17100	16380	104649	1763189670	00	0.00	N	2	600
257	20240119	16380	16230	16860	15860	70600	1151633870	00	0.00	N	2	150
258	20240118	16230	16020	16300	15930	19242	311040410	00	0.00	N	2	60
259	20240117	16170	16180	16470	15760	37411	599944490	00	0.00	N	5	-10
260	20240116	16180	16010	16590	15710	56990	919568800	00	0.00	N	2	130
261	20240115	16050	16160	16350	16000	33826	546394490	00	0.00	N	2	90
262	20240112	15960	15690	16250	15540	19913	316780340	00	0.00	N	2	380
263	20240111	15580	15570	15660	15440	7297	113261340	00	0.00	N	2	30
264	20240110	15550	15700	15880	15420	20619	320464030	00	0.00	N	5	-170
265	20240109	15720	15860	16000	15540	17127	269215330	00	0.00	N	5	-80
266	20240108	15800	15980	15990	15730	13872	219468600	00	0.00	N	5	-180
267	20240105	15980	16270	16280	15500	22495	358667490	00	0.00	N	5	-210
268	20240104	16190	15960	16300	15820	36531	588244380	00	0.00	N	2	190
269	20240103	16000	15540	16250	15490	62394	1001844870	00	0.00	N	2	220
270	20240102	15780	15480	15820	15460	40763	637881200	00	0.00	N	2	340
271	20231228	15440	15430	15600	15190	23255	358389860	00	0.00	N	2	10
272	20231227	15430	15100	15580	14910	34883	529814330	02	0.00	N	2	260
273	20231226	15170	15000	15430	14790	36351	550122830	00	0.00	N	2	50
274	20231222	15120	15200	15320	14870	37129	557816130	00	0.00	N	5	-80
275	20231221	15200	15400	15800	15070	73101	1116623230	00	0.00	N	5	-430
276	20231220	15630	15570	15670	15120	58430	904732680	00	0.00	N	5	-40
277	20231219	15670	15560	15720	15410	35194	547533310	00	0.00	N	5	-30
278	20231218	15700	15030	16300	15030	169832	2695488490	00	0.00	N	2	530
279	20231215	15170	15260	15270	14900	52422	788825470	00	0.00	N	5	-90
280	20231214	15260	15200	15370	14730	98836	1496153950	00	0.00	N	2	250
281	20231213	15010	13650	15180	13470	296217	4375937510	00	0.00	N	2	1320
282	20231212	13690	13750	13870	13600	22920	313257430	00	0.00	N	5	-60
283	20231211	13750	13800	13940	13630	14134	194091740	00	0.00	N	5	-50
284	20231208	13800	13830	13940	13020	11034	151071560	00	0.00	N	5	-30
285	20231207	13830	13920	13980	13830	19351	267871780	00	0.00	N	5	-230
286	20231206	14060	14030	14140	13740	27767	387433420	00	0.00	N	5	-80
287	20231205	14140	14260	14270	14000	15160	214647640	00	0.00	N	5	-120
288	20231204	14260	14140	14260	13940	13958	196820690	00	0.00	N	2	80
289	20231201	14180	14000	14350	13770	20372	288890790	00	0.00	N	2	190
290	20231130	13990	14030	14150	13880	8978	125622530	00	0.00	N	5	-40
291	20231129	14030	14220	14230	13990	14179	199604810	00	0.00	N	5	-220
292	20231128	14250	13690	14290	13680	61234	858222610	00	0.00	N	2	400
293	20231127	13850	13840	13950	13610	14555	201299650	00	0.00	N	5	-50
294	20231124	13900	13790	13950	13550	60566	827416210	00	0.00	N	2	70
295	20231123	13830	13600	14040	13430	51492	708706090	00	0.00	N	2	330
296	20231122	13500	13370	13660	13350	14904	201531970	00	0.00	N	3	0
297	20231121	13500	13520	13600	13340	10414	140722790	00	0.00	N	3	0
298	20231120	13500	13390	13530	13340	10626	142952330	00	0.00	N	5	-20
299	20231117	13520	13370	13590	13200	17662	236921690	00	0.00	N	3	0
300	20231116	13520	13390	13550	13290	10466	141288270	00	0.00	N	2	130
301	20231115	13390	13430	13500	13250	23511	315230730	00	0.00	N	5	-40
302	20231114	13430	12450	13440	12450	105859	1382366310	00	0.00	N	2	870
303	20231113	12560	12640	12640	12410	17617	220653930	00	0.00	N	5	-80
304	20231110	12640	12600	12890	12380	146967	1833821220	00	0.00	N	5	-50
305	20231109	12690	12850	12920	12380	71753	901786900	00	0.00	N	5	-160
306	20231108	12850	13130	14190	12850	136959	1821906800	00	0.00	N	5	-280
307	20231107	13130	13310	13310	12910	19707	258150220	00	0.00	N	5	-220
308	20231106	13350	13260	13700	12990	32927	434725060	00	0.00	N	2	170
309	20231103	13180	12770	13270	12770	17232	224620520	00	0.00	N	2	410
310	20231102	12770	12700	13030	12630	12806	163998980	00	0.00	N	2	120
311	20231101	12650	12970	12970	12650	9970	126919580	00	0.00	N	5	-90
312	20231031	12740	13070	13150	12650	10789	138133410	00	0.00	N	5	-320
313	20231030	13060	13140	13140	12690	23794	306354160	00	0.00	N	2	160
314	20231027	12900	12920	13110	12640	36078	464502740	00	0.00	N	5	-210
315	20231026	13110	12970	13130	12500	34113	433270880	00	0.00	N	5	-30
316	20231025	13140	13200	13230	12960	58579	771809510	00	0.00	N	3	0
317	20231024	13140	13260	13950	12990	86372	1143531130	00	0.00	N	5	-200
318	20231023	13340	13370	13390	12840	114302	1511019640	00	0.00	N	5	-150
319	20231020	13490	13450	13580	12830	177959	2384457680	00	0.00	N	5	-110
320	20231019	13600	13200	13620	13120	26528	352582210	00	0.00	N	5	-10
321	20231018	13610	13660	13810	13390	18525	252477720	00	0.00	N	5	-50
322	20231017	13660	13000	13750	12960	39951	531790050	00	0.00	N	2	470
323	20231016	13190	12300	13450	11800	199797	2407324250	00	0.00	N	2	700
324	20231013	12490	12900	12960	12310	19180	242126290	00	0.00	N	5	-470
325	20231012	12960	12850	12960	12620	14479	186608370	00	0.00	N	2	170
326	20231011	12790	12310	12870	12110	21575	270984270	00	0.00	N	2	450
327	20231010	12340	12350	12600	11900	10592	128812830	00	0.00	N	2	20
328	20231006	12320	11860	12330	11820	27275	333435600	00	0.00	N	2	420
329	20231005	11900	11640	12420	11620	41076	489130250	00	0.00	N	2	200
330	20231004	11700	11940	12030	11660	17219	203177870	00	0.00	N	5	-330
331	20230927	12030	12000	12390	11890	23965	288686280	00	0.00	N	3	0
332	20230926	12030	12290	12700	12000	27374	331415370	00	0.00	N	5	-360
333	20230925	12390	13000	13000	12390	20369	254751720	00	0.00	N	5	-310
334	20230922	12700	12900	13150	12640	29716	378993410	00	0.00	N	5	-230
335	20230921	12930	13190	13270	12900	10530	136877520	00	0.00	N	5	-270
336	20230920	13200	13410	13410	13120	12256	162033600	00	0.00	N	5	-210
337	20230919	13410	13700	13700	13410	4094	55157870	00	0.00	N	5	-180
338	20230918	13590	13570	13710	13320	14237	192261590	00	0.00	N	2	10
339	20230915	13580	13400	13780	13390	9114	123655720	00	0.00	N	2	170
340	20230914	13410	13370	13640	13370	12006	161198710	00	0.00	N	5	-100
341	20230913	13510	14000	14040	13370	21830	295928660	00	0.00	N	5	-430
342	20230912	13940	13880	14250	13690	11895	164247980	00	0.00	N	2	70
343	20230911	13870	13900	14110	13700	8818	121905270	00	0.00	N	5	-60
344	20230908	13930	14110	14290	13820	14536	202076550	00	0.00	N	5	-180
345	20230907	14110	14260	14260	13910	20659	290051200	00	0.00	N	5	-100
346	20230906	14210	14520	14660	14160	31262	446583150	00	0.00	N	5	-450
347	20230905	14660	14900	15070	14610	22075	326373490	00	0.00	N	5	-240
348	20230904	14900	14730	15240	14630	51700	774514990	00	0.00	N	2	440
349	20230901	14460	14610	14810	14370	24235	351564470	00	0.00	N	5	-340
350	20230831	14800	14500	14810	14400	16846	247026250	00	0.00	N	2	300
351	20230830	14500	14260	14560	14150	23945	345656260	00	0.00	N	2	330
352	20230829	14170	14070	14410	14050	22388	317020110	00	0.00	N	2	100
353	20230828	14070	14030	14080	13800	15794	220347200	00	0.00	N	2	100
354	20230825	13970	13970	14100	13740	24574	341799280	00	0.00	N	5	-70
355	20230824	14040	14240	14240	14010	23172	326927790	00	0.00	N	5	-80
356	20230823	14120	14300	14420	14010	30447	428922770	00	0.00	N	5	-290
357	20230822	14410	14550	14900	14260	34298	490859870	00	0.00	N	5	-140
358	20230821	14550	14640	14790	14390	14081	204016580	00	0.00	N	3	0
359	20230818	14550	14550	14550	14130	48065	682922740	00	0.00	N	3	0
360	20230817	14550	14650	14780	14340	51671	747322530	00	0.00	N	5	-230
361	20230816	14780	15300	15300	14630	38757	573573840	00	0.00	N	5	-560
362	20230814	15340	15400	15400	15100	18519	281998560	00	0.00	N	5	-40
363	20230811	15380	15460	15590	15160	44140	676925640	00	0.00	N	5	-120
364	20230810	15500	15700	15700	15230	44544	686171860	00	0.00	N	5	-210
365	20230809	15710	15730	15780	15440	28530	444460540	00	0.00	N	5	-10
366	20230808	15720	15410	16140	15110	159692	2507356660	00	0.00	N	2	310
367	20230807	15410	15660	15800	15400	32205	499860620	00	0.00	N	5	-240
368	20230804	15650	14900	15650	14900	37316	575845040	00	0.00	N	2	560
369	20230803	15090	15110	15170	14720	22554	337276530	00	0.00	N	5	-90
370	20230802	15180	15200	15270	15040	21150	320461980	00	0.00	N	5	-90
371	20230801	15270	15200	15410	14810	40816	617364490	00	0.00	N	2	290
372	20230731	14980	15190	15190	14780	35407	530503720	00	0.00	N	5	-210
373	20230728	15190	14100	15410	13990	71814	1060643190	00	0.00	N	2	1080
374	20230727	14110	13200	14230	13200	38253	530679470	00	0.00	N	2	760
375	20230726	13350	14210	14210	13350	83475	1133699560	00	0.00	N	5	-860
376	20230725	14210	14900	14910	14210	72369	1042068020	00	0.00	N	5	-720
377	20230724	14930	14860	15000	14170	87421	1266749380	00	0.00	N	3	0
378	20230721	14930	15180	15220	14830	34580	516875400	00	0.00	N	5	-250
379	20230720	15180	15280	15370	15040	34255	517995610	00	0.00	N	5	-120
380	20230719	15300	15500	15620	15010	58015	882966870	00	0.00	N	5	-200
381	20230718	15500	16300	16300	15330	73564	1147370830	00	0.00	N	5	-510
382	20230717	16010	15490	16070	15320	94064	1483389210	00	0.00	N	2	670
383	20230714	15340	15450	15600	15100	47256	722458060	00	0.00	N	2	50
384	20230713	15290	15160	15480	15160	20947	321314840	00	0.00	N	2	140
385	20230712	15150	15150	15150	14790	58070	866904540	00	0.00	N	3	0
386	20230711	15150	15010	15280	14820	48958	736393590	00	0.00	N	3	0
387	20230710	15150	14870	15320	14870	23316	351671750	00	0.00	N	2	190
388	20230707	14960	15450	15490	14800	44008	662696400	00	0.00	N	5	-490
389	20230706	15450	15900	15960	15260	36824	571899910	00	0.00	N	5	-520
390	20230705	15970	16050	16180	15520	29333	464346690	00	0.00	N	5	-70
391	20230704	16040	15610	16110	15400	54497	861527570	00	0.00	N	2	440
392	20230703	15600	15730	15990	15530	37093	580327130	00	0.00	N	5	-130
393	20230630	15730	15110	15820	15050	44923	702117330	00	0.00	N	2	430
394	20230629	15300	15130	15440	15040	34602	524917080	00	0.00	N	2	170
395	20230628	15130	15800	15810	15130	51971	797850320	00	0.00	N	5	-670
396	20230627	15800	16110	16230	15520	64044	1008941590	00	0.00	N	5	-300
397	20230626	16100	15740	16110	15380	67460	1064334010	00	0.00	N	2	590
398	20230623	15510	15590	16000	15510	50380	790730350	00	0.00	N	5	-100
399	20230622	15610	15550	15900	15260	57916	898475760	00	0.00	N	2	70
400	20230621	15540	15740	16230	15450	63274	995000250	00	0.00	N	5	-190
401	20230620	15730	16420	16420	15620	112498	1781595370	00	0.00	N	5	-690
402	20230619	16420	16930	16930	16140	84717	1385068460	00	0.00	N	5	-510
403	20230616	16930	16940	17110	16730	59409	1004322310	00	0.00	N	5	-10
404	20230615	16940	16510	17190	16510	89348	1506857940	00	0.00	N	2	440
405	20230614	16500	17250	17310	16400	115734	1932839550	00	0.00	N	5	-750
406	20230613	17250	16310	17590	16310	214145	3659081430	00	0.00	N	2	850
407	20230612	16400	16390	16580	16020	99100	1608190360	00	0.00	N	2	150
408	20230609	16250	16400	16610	16150	90801	1482941880	00	0.00	N	5	-150
409	20230608	16400	15650	16900	15540	402626	6592768820	00	0.00	N	2	700
410	20230607	15700	14850	15780	14840	332804	5131635900	00	0.00	N	2	990
411	20230605	14710	14590	14800	14300	151347	2204828540	00	0.00	N	2	200
412	20230602	14510	15020	15400	14510	302507	4478471970	00	0.00	N	5	-580
413	20230601	15090	13530	16300	13350	1530602	23227147890	00	0.00	N	2	1560
414	20230531	13530	13620	13780	13250	72774	987852310	00	0.00	N	5	-90
415	20230530	13620	13330	13670	12950	219435	2928601960	00	0.00	N	2	290
416	20230526	13330	12350	14930	12200	1422340	19684269100	00	0.00	N	2	970
417	20230525	12360	12400	12640	12350	16278	202050490	00	0.00	N	5	-30
418	20230524	12390	12640	12640	12340	25453	317379360	00	0.00	N	5	-260
419	20230523	12650	12580	12790	12540	20153	254058900	00	0.00	N	5	-60
420	20230522	12710	13020	13020	12580	57054	725541100	00	0.00	N	5	-290
421	20230519	13000	12300	13000	12200	209722	2656582480	00	0.00	N	2	900
422	20230518	12100	11640	12140	11590	63200	752698400	00	0.00	N	2	510
423	20230517	11590	11230	11670	11210	36375	418310260	00	0.00	N	2	250
424	20230516	11340	11990	12090	11310	120725	1392116960	00	0.00	N	5	-650
425	20230515	11990	12010	12100	11910	48518	581080270	00	0.00	N	5	-90
426	20230512	12080	12030	12120	12010	29273	352476360	00	0.00	N	2	50
427	20230511	12030	12200	12310	12030	89019	1076721950	00	0.00	N	5	-300
428	20230510	12330	12020	12470	12020	30805	377031360	00	0.00	N	2	210
429	20230509	12120	12300	12410	12020	41243	498645620	00	0.00	N	5	-180
430	20230508	12300	12270	12480	12220	20813	256561880	00	0.00	N	2	50
431	20230504	12250	12190	12300	12130	14015	170718940	00	0.00	N	2	30
432	20230503	12220	12030	12300	12030	16294	198757770	00	0.00	N	2	20
433	20230502	12200	12220	12350	12170	35078	428568250	00	0.00	N	5	-130
434	20230428	12330	12360	12550	12280	17973	221340730	00	0.00	N	5	-30
435	20230427	12360	12350	12520	12260	22867	281589410	00	0.00	N	5	-30
436	20230426	12390	12440	12690	12340	68042	846619740	00	0.00	N	5	-300
437	20230425	12690	12630	12740	12420	48652	609596800	00	0.00	N	2	80
438	20230424	12610	12620	12860	12500	30920	388294670	00	0.00	N	5	-30
439	20230421	12640	12820	12940	12640	44477	565079180	00	0.00	N	5	-180
440	20230420	12820	13650	13650	12790	94614	1231772390	00	0.00	N	5	-560
441	20230419	13380	13420	13540	13350	17660	237123120	00	0.00	N	5	-100
442	20230418	13480	13490	13600	13380	19861	266876120	00	0.00	N	5	-110
443	20230417	13590	13570	14020	13390	31580	428879200	00	0.00	N	2	20
444	20230414	13570	13680	13720	13500	23595	320865960	00	0.00	N	5	-30
445	20230413	13600	13520	13640	13360	25530	345762420	00	0.00	N	5	-10
446	20230412	13610	13460	13710	13270	27682	372743730	00	0.00	N	2	160
447	20230411	13450	13060	13480	12700	88096	1144492520	00	0.00	N	2	440
448	20230410	13010	13450	13620	13010	51582	678100530	00	0.00	N	5	-450
449	20230407	13460	13720	13900	13450	54719	744326570	00	0.00	N	5	-190
450	20230406	13650	13920	13920	13610	53749	737936860	00	0.00	N	5	-350
451	20230405	14000	14000	14210	13900	73898	1034396150	00	0.00	N	3	0
452	20230404	14000	14420	14640	14000	64952	922970920	00	0.00	N	5	-540
453	20230403	14540	14600	14640	14250	27630	398214690	00	0.00	N	5	-30
454	20230331	14570	14710	14720	14400	23045	334748150	00	0.00	N	5	-50
455	20230330	14620	14530	14700	14380	29536	429824740	00	0.00	N	2	190
456	20230329	14430	14370	14500	14230	26491	379919610	00	0.00	N	5	-10
457	20230328	14440	14220	14570	14220	33899	489796210	00	0.00	N	2	240
458	20230327	14200	14450	14450	14070	14233	201759550	00	0.00	N	5	-70
459	20230324	14270	14230	14450	14150	19890	284281810	00	0.00	N	2	40
460	20230323	14230	14080	14360	14010	20051	284894340	00	0.00	N	2	90
461	20230322	14140	13930	14200	13880	33041	462596010	00	0.00	N	2	210
462	20230321	13930	14580	14580	13920	28987	408006550	00	0.00	N	5	-440
463	20230320	14370	14160	14620	14100	23454	335988250	00	0.00	N	2	210
464	20230317	14160	13760	14190	13630	25216	352065360	00	0.00	N	2	530
465	20230316	13630	13850	13850	13250	53643	723177530	00	0.00	N	3	0
466	20230315	13630	13900	14030	13630	31458	433283080	00	0.00	N	3	0
467	20230314	13630	14160	14230	13550	67493	928687940	00	0.00	N	5	-720
468	20230313	14350	14440	14930	14000	38090	549629490	00	0.00	N	5	-170
469	20230310	14520	14680	14800	14160	52807	757384180	00	0.00	N	5	-320
470	20230309	14840	14990	15200	14600	26760	395215580	00	0.00	N	5	-150
471	20230308	14990	15000	15380	14800	44806	673161940	00	0.00	N	5	-10
472	20230307	15000	14500	15400	14450	96908	1456581920	00	0.00	N	2	440
473	20230306	14560	14300	14570	14280	18209	262469940	00	0.00	N	2	260
474	20230303	14300	14280	14600	14220	22867	329953090	00	0.00	N	2	90
475	20230302	14210	14630	14630	14160	31750	455248150	00	0.00	N	5	-310
476	20230228	14520	14160	14760	14160	20024	288929070	00	0.00	N	2	310
477	20230227	14210	14120	14300	13700	33880	472512430	00	0.00	N	5	-20
478	20230224	14230	14930	14930	14180	68003	979481230	00	0.00	N	5	-660
479	20230223	14890	14960	15040	14790	17331	257720150	00	0.00	N	5	-60
480	20230222	14950	14910	15150	14770	35023	521465740	00	0.00	N	5	-350
481	20230221	15300	15150	15460	15150	12433	189561780	00	0.00	N	3	0
482	20230220	15300	15130	15350	14730	26774	402542080	00	0.00	N	2	180
483	20230217	15120	15200	15440	14940	27976	423249060	00	0.00	N	5	-430
484	20230216	15550	15290	15570	15190	18697	288636480	00	0.00	N	2	280
485	20230215	15270	15620	15850	15050	38934	600677750	00	0.00	N	5	-350
486	20230214	15620	15010	15800	15000	44811	696158310	00	0.00	N	2	540
487	20230213	15080	15480	15670	14910	37956	571610780	00	0.00	N	5	-380
488	20230210	15460	15500	15600	15060	33657	515014150	00	0.00	N	2	10
489	20230209	15450	15350	15600	15200	25808	396710640	00	0.00	N	5	-50
490	20230208	15500	15260	15780	15260	55377	860449560	00	0.00	N	2	280
491	20230207	15220	14690	15280	14670	38279	577770230	00	0.00	N	2	510
492	20230206	14710	14930	14930	14570	35106	515015230	00	0.00	N	5	-220
493	20230203	14930	15040	15040	14620	28789	426782110	00	0.00	N	2	30
494	20230202	14900	14730	15000	14670	59679	886507230	00	0.00	N	2	530
495	20230201	14370	14810	14900	14100	108298	1553037290	00	0.00	N	5	-330
496	20230131	14700	14800	14960	14550	23636	347765190	00	0.00	N	5	-170
497	20230130	14870	14930	15180	14710	26083	387821040	00	0.00	N	5	-90
498	20230127	14960	15200	15240	14700	47204	703854840	00	0.00	N	5	-130
499	20230126	15090	15150	15210	14870	32062	484363830	00	0.00	N	2	90
500	20230125	15000	15000	15100	14800	21556	323423880	00	0.00	N	2	150
501	20230120	14850	14550	15000	14400	41962	616764000	00	0.00	N	2	250
502	20230119	14600	14050	14800	14050	54851	799238000	00	0.00	N	2	450
503	20230118	14150	14500	14500	14100	26200	372937550	00	0.00	N	5	-300
504	20230117	14450	14550	14750	14250	25712	370497850	00	0.00	N	2	50
505	20230116	14400	14650	14700	14350	26459	384488100	00	0.00	N	5	-100
506	20230113	14500	14250	14600	14200	25174	363967600	00	0.00	N	2	300
507	20230112	14200	14350	14450	14150	16384	233962050	00	0.00	N	5	-100
508	20230111	14300	14250	14400	14100	13798	196809450	00	0.00	N	2	50
509	20230110	14250	14000	14350	13900	20532	291426700	00	0.00	N	2	250
510	20230109	14000	13650	14200	13650	31228	435455550	00	0.00	N	2	400
511	20230106	13600	13250	13650	13150	14256	192585100	00	0.00	N	2	250
512	20230105	13350	13450	13650	13250	18984	254803600	00	0.00	N	5	-50
513	20230104	13400	12750	13600	12750	34839	464478200	00	0.00	N	2	450
514	20230103	12950	12750	13200	12350	49941	640422350	00	0.00	N	2	100
515	20230102	12850	13550	13700	12750	62773	821116500	00	0.00	N	5	-700
516	20221229	13550	14350	14350	13350	122622	1665232150	00	0.00	N	5	-800
517	20221228	14350	14650	14750	14150	39159	565651850	02	0.00	N	5	-350
518	20221227	14700	14500	14900	14500	54151	792611550	00	0.00	N	2	150
519	20221226	14550	14850	14850	14400	51391	746777700	00	0.00	N	5	-50
520	20221223	14600	14950	14950	13900	297279	4276921600	00	0.00	N	5	-450
521	20221222	15050	14850	15200	14700	55206	822416750	00	0.00	N	2	250
522	20221221	14800	15200	15200	14700	104333	1551593700	00	0.00	N	5	-250
523	20221220	15050	15650	15650	14950	48965	742220900	00	0.00	N	5	-600
524	20221219	15650	15550	15800	15300	18987	295377650	00	0.00	N	2	100
525	20221216	15550	15350	15850	15250	18868	294143500	00	0.00	N	5	-200
526	20221215	15750	15800	16100	15550	54781	866066600	00	0.00	N	5	-50
527	20221214	15800	15450	16150	15400	50687	797982050	00	0.00	N	2	500
528	20221213	15300	15400	15900	15250	64366	992418300	00	0.00	N	3	0
529	20221212	15300	15800	15900	15200	49798	767809000	00	0.00	N	5	-600
530	20221209	15900	16350	16350	15700	14945	238883350	00	0.00	N	3	0
531	20221208	15900	16500	16500	15900	27084	436727100	00	0.00	N	5	-500
532	20221207	16400	16300	16650	16100	28855	470701300	00	0.00	N	5	-150
533	20221206	16550	16950	16950	16350	49144	814398000	00	0.00	N	5	-400
534	20221205	16950	16750	17250	16600	74297	1257310650	00	0.00	N	2	300
535	20221202	16650	16900	17150	16300	129102	2171224550	00	0.00	N	3	0
536	20221201	16650	16500	16750	16350	68824	1142521100	00	0.00	N	2	350
537	20221130	16300	16450	16550	16200	34502	564407250	00	0.00	N	5	-150
538	20221129	16450	16050	16600	15800	76516	1246164450	00	0.00	N	2	350
539	20221128	16100	16000	16350	15600	102464	1643488550	00	0.00	N	5	-50
540	20221125	16150	15800	16300	15500	105488	1693851150	00	0.00	N	2	350
541	20221124	15800	15250	15900	14900	129482	2011645250	00	0.00	N	2	750
542	20221123	15050	14600	15450	14500	103112	1538895950	00	0.00	N	2	500
543	20221122	14550	15000	15150	14500	93515	1371707000	00	0.00	N	5	-550
544	20221121	15100	15900	15900	15000	58399	892348000	00	0.00	N	5	-600
545	20221118	15700	15750	16250	15550	47240	745336350	00	0.00	N	5	-100
546	20221117	15800	15300	16000	15200	139535	2199957150	00	0.00	N	2	600
547	20221116	15200	15300	15550	15050	149884	2296789100	00	0.00	N	2	50
548	20221115	15150	17050	17050	15000	419720	6525484550	00	0.00	N	5	-2050
549	20221114	17200	17200	17400	16900	33074	566605750	00	0.00	N	2	50
550	20221111	17150	17350	17400	16950	39362	673107850	00	0.00	N	2	300
551	20221110	16850	16550	17100	16350	21181	355254350	00	0.00	N	2	200
552	20221109	16650	16550	16950	16400	22200	369452000	00	0.00	N	2	50
553	20221108	16600	16900	17250	16150	139285	2288598750	00	0.00	N	5	-100
554	20221107	16700	16650	16800	16300	29090	479821400	00	0.00	N	3	0
555	20221104	16700	16550	16800	16200	28307	465046050	00	0.00	N	5	-100
556	20221103	16800	16250	17050	16250	16537	275501650	00	0.00	N	5	-50
557	20221102	16850	16150	17350	16050	89744	1512353400	00	0.00	N	2	700
558	20221101	16150	16100	16350	15800	24461	392799150	00	0.00	N	2	50
559	20221031	16100	16800	16800	15950	32722	527954050	00	0.00	N	5	-400
560	20221028	16500	16500	16650	15900	14771	239732150	00	0.00	N	5	-100
561	20221027	16600	16050	16700	15950	17506	286748450	00	0.00	N	2	500
562	20221026	16100	16350	16400	15900	25493	409085250	00	0.00	N	5	-250
563	20221025	16350	15900	16750	15900	30460	498703000	00	0.00	N	2	450
564	20221024	15900	15650	16400	15600	44160	708798800	00	0.00	N	2	700
565	20221021	15200	15400	15650	15000	27306	414050400	00	0.00	N	5	-450
566	20221020	15650	16000	16200	15350	27333	425967800	00	0.00	N	5	-400
567	20221019	16050	16300	16600	15700	27902	452667600	00	0.00	N	5	-300
568	20221018	16350	16350	16900	15900	31321	509125650	00	0.00	N	2	350
569	20221017	16000	15350	16150	15050	68790	1096325050	00	0.00	N	2	350
570	20221014	15650	15500	15900	15200	34438	535487700	00	0.00	N	2	700
571	20221013	14950	16100	16100	14500	237061	3560126800	00	0.00	N	5	-1250
572	20221012	16200	16000	16450	15700	14552	232455900	00	0.00	N	2	50
573	20221011	16150	16100	16500	15600	41494	661515300	00	0.00	N	5	-500
574	20221007	16650	16750	17150	16500	19252	325036000	00	0.00	N	5	-350
575	20221006	17000	15950	17150	15950	90732	1522941600	00	0.00	N	2	1100
576	20221005	15900	16650	17250	15500	49409	800486150	00	0.00	N	5	-550
577	20221004	16450	15700	16700	15550	73651	1177170050	00	0.00	N	2	1250
578	20220930	15200	15450	15450	14850	73665	1117151000	00	0.00	N	5	-250
579	20220929	15450	16300	16400	15200	113493	1790300750	00	0.00	N	5	-400
580	20220928	15850	17250	17250	15550	109959	1775370350	00	0.00	N	5	-1350
581	20220927	17200	17150	17600	16900	261514	4484128150	00	0.00	N	2	100
582	20220926	17100	19950	20150	17100	359475	6552224600	00	0.00	N	5	-3350
583	20220923	20450	20550	20650	19500	58173	1161545150	00	0.00	N	5	-300
584	20220922	20750	20350	20800	20100	30498	620463200	00	0.00	N	5	-100
585	20220921	20850	21000	21100	20600	31119	647967050	00	0.00	N	5	-300
586	20220920	21150	21250	21500	20850	31707	669564550	00	0.00	N	2	50
587	20220919	21100	21150	21500	20700	37261	785067800	00	0.00	N	2	100
588	20220916	21000	21700	21800	20800	64220	1360301800	00	0.00	N	5	-1050
589	20220915	22050	22550	22700	21750	62906	1394958900	00	0.00	N	5	-450
590	20220914	22500	22800	23050	22150	81938	1845355450	00	0.00	N	5	-1300
591	20220913	23800	23050	24600	22550	112268	2676225500	00	0.00	N	2	800
592	20220908	23000	24250	24450	22050	199779	4622150350	00	0.00	N	5	-1000
593	20220907	24000	23500	25450	22500	515959	12334761700	00	0.00	N	2	900
594	20220906	23100	20550	23100	20400	150948	3347721800	00	0.00	N	2	2550
595	20220905	20550	21100	21400	20100	47656	981017800	00	0.00	N	5	-950
596	20220902	21500	21300	21800	20800	25885	551542300	00	0.00	N	2	250
597	20220901	21250	21450	21750	20900	20859	443536150	00	0.00	N	5	-350
598	20220831	21600	20350	21750	20300	45463	953987300	00	0.00	N	2	950
599	20220830	20650	20450	20700	20050	40668	830869550	00	0.00	N	2	200
600	20220829	20450	20300	20700	20300	16590	339004400	00	0.00	N	5	-800
601	20220826	21250	21250	21350	20950	23780	504047350	00	0.00	N	2	100
602	20220825	21150	20750	21300	20700	19191	403725550	00	0.00	N	2	400
603	20220824	20750	20850	21150	20400	25053	518101600	00	0.00	N	5	-100
604	20220823	20850	20600	21200	20500	29106	606404850	00	0.00	N	3	0
605	20220822	20850	21350	21550	20700	37065	780205700	00	0.00	N	5	-750
606	20220819	21600	22300	22350	21500	31628	688920100	00	0.00	N	5	-900
607	20220818	22500	22250	22650	21700	23859	526745950	00	0.00	N	2	200
608	20220817	22300	23650	23650	22150	64289	1451910850	00	0.00	N	5	-1250
609	20220816	23550	22850	23850	22500	83136	1944083250	00	0.00	N	2	1050
610	20220812	22500	21400	22750	21400	97124	2168160650	00	0.00	N	2	1100
611	20220811	21400	21150	21550	21000	31396	670364500	00	0.00	N	2	500
612	20220810	20900	21150	21250	20450	43801	908422200	00	0.00	N	5	-300
613	20220809	21200	22000	22000	21100	40114	853823850	00	0.00	N	5	-600
614	20220808	21800	22000	22050	21400	17589	380122350	00	0.00	N	5	-200
615	20220805	22000	22000	22100	21450	26550	578805500	00	0.00	N	2	100
616	20220804	21900	21750	22350	21500	44955	984190050	00	0.00	N	2	350
617	20220803	21550	21600	21600	21350	5650	121503700	00	0.00	N	5	-100
618	20220802	21650	21950	21950	21450	13848	298931800	00	0.00	N	5	-300
619	20220801	21950	21900	22200	21650	8318	182176550	00	0.00	N	2	50
620	20220729	21900	22350	22350	21750	72468	1587721800	00	0.00	N	2	100
621	20220728	21800	22200	22200	21600	20432	446520900	00	0.00	N	5	-200
622	20220727	22000	21200	22000	21000	19980	429597350	00	0.00	N	2	750
623	20220726	21250	20350	21400	20250	19115	399117900	00	0.00	N	2	750
624	20220725	20500	20700	20850	20200	25725	524773150	00	0.00	N	5	-200
625	20220722	20700	21750	21800	20700	34230	724121700	00	0.00	N	5	-1000
626	20220721	21700	21650	22100	21650	15787	345200050	00	0.00	N	5	-50
627	20220720	21750	21650	22000	21000	75449	1616794050	00	0.00	N	2	450
628	20220719	21300	21050	21400	20900	27449	579930450	00	0.00	N	5	-50
629	20220718	21350	20850	21400	20650	22991	483890400	00	0.00	N	2	650
630	20220715	20700	21150	21150	20350	213291	4414243000	00	0.00	N	5	-250
631	20220714	20950	19950	21350	19750	38605	803894850	00	0.00	N	2	1000
632	20220713	19950	19950	20100	19100	50767	991101650	00	0.00	N	3	0
633	20220712	19950	20800	20850	19700	35005	703214300	00	0.00	N	5	-1250
634	20220711	21200	21400	21700	20850	12493	263227450	00	0.00	N	5	-200
635	20220708	21400	21950	22200	21100	133606	2884390300	00	0.00	N	3	0
636	20220707	21400	20850	21400	20600	18339	386695150	00	0.00	N	2	950
637	20220706	20450	20500	21000	20300	13886	286791400	00	0.00	N	5	-50
638	20220705	20500	19950	20800	19950	18709	382502350	00	0.00	N	2	550
639	20220704	19950	20600	20600	19500	64550	1288093850	00	0.00	N	5	-750
640	20220701	20700	21600	22100	20250	47164	990048900	00	0.00	N	5	-800
641	20220630	21500	21950	22000	21250	37198	800903650	00	0.00	N	5	-500
642	20220629	22000	21500	22150	21400	24345	529895400	00	0.00	N	3	0
643	20220628	22000	22350	22400	21300	74186	1616687250	00	0.00	N	5	-350
644	20220627	22350	22700	22850	22050	126897	2840740000	00	0.00	N	5	-100
645	20220624	22450	22100	22900	22000	72647	1620393250	00	0.00	N	2	350
646	20220623	22100	23250	23800	21550	255220	5635718200	00	0.00	N	5	-1300
647	20220622	23400	24600	24600	23300	40150	951576150	00	0.00	N	5	-1250
648	20220621	24650	23750	24700	23150	47614	1139494550	00	0.00	N	2	650
649	20220620	24000	25400	25400	23400	90589	2182590350	00	0.00	N	5	-1100
650	20220617	25100	24800	25300	24250	54572	1345433850	00	0.00	N	5	-200
651	20220616	25300	27100	27200	25300	86221	2254058700	00	0.00	N	5	-1400
652	20220615	26700	26500	27150	25500	53686	1417451000	00	0.00	N	3	0
653	20220614	26700	26000	27300	25350	84629	2202221950	00	0.00	N	5	-600
654	20220613	27300	28050	28150	26800	62722	1700963150	00	0.00	N	5	-1250
655	20220610	28550	28750	29050	28450	29809	852686500	00	0.00	N	5	-600
656	20220609	29150	29300	29350	28700	27725	802588650	00	0.00	N	5	-300
657	20220608	29450	29700	29800	28700	34804	1014853300	00	0.00	N	5	-100
658	20220607	29550	30500	30500	29050	31373	929482250	00	0.00	N	5	-1150
659	20220603	30700	30950	31200	30300	22593	692915000	00	0.00	N	5	-250
660	20220602	30950	30900	31150	30150	20723	635567700	00	0.00	N	5	-300
661	20220531	31250	30200	31300	30050	30009	925222150	00	0.00	N	2	900
662	20220530	30350	30500	30650	30000	24414	738971400	00	0.00	N	2	150
663	20220527	30200	30900	30950	30050	18793	571571000	00	0.00	N	5	-750
664	20220526	30950	31400	32000	30050	73270	2303490750	00	0.00	N	5	-450
665	20220525	31400	30600	31650	30400	82459	2552711650	00	0.00	N	2	600
666	20220524	30800	31600	31700	30450	50836	1572325700	00	0.00	N	5	-600
667	20220523	31400	30050	31450	29350	105890	3275958700	00	0.00	N	2	1650
668	20220520	29750	30200	30900	29500	52155	1568980450	00	0.00	N	5	-450
669	20220519	30200	28350	30400	27750	97619	2885455050	00	0.00	N	2	1300
670	20220518	28900	28950	29350	28350	30354	873798600	00	0.00	N	5	-200
671	20220517	29100	29000	29200	28550	23827	688401750	00	0.00	N	5	-50
672	20220516	29150	27500	29400	27500	99979	2881348350	00	0.00	N	2	1800