KissMeData/035250/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241205	17070	17300	17380	17030	675541	11608125630	00	0.00	N	5	-180
3	20241204	17250	18050	18230	17210	1974154	34934631150	00	0.00	N	5	-1150
4	20241203	18400	18020	18470	17950	987241	18125998620	00	0.00	N	2	460
5	20241202	17940	18090	18150	17870	479817	8620986180	00	0.00	N	5	-60
6	20241129	18000	18090	18090	17740	473642	8478849230	00	0.00	N	5	-30
7	20241128	18030	18180	18180	17850	383117	6902940930	00	0.00	N	5	-30
8	20241127	18060	17680	18100	17600	931959	16707276990	00	0.00	N	2	480
9	20241126	17580	17200	17650	17200	581160	10167580050	00	0.00	N	2	310
10	20241125	17270	17400	17420	17190	521150	9007048620	00	0.00	N	5	-100
11	20241122	17370	17450	17470	17290	307365	5338756000	00	0.00	N	2	20
12	20241121	17350	17310	17430	17160	431083	7478825210	00	0.00	N	2	70
13	20241120	17280	17010	17350	17010	376788	6495380950	00	0.00	N	2	190
14	20241119	17090	17000	17150	16940	325197	5542565650	00	0.00	N	2	40
15	20241118	17050	17020	17380	16990	623396	10677708750	00	0.00	N	5	-60
16	20241115	17110	16830	17140	16780	627847	10710193010	00	0.00	N	2	240
17	20241114	16870	16750	16950	16670	588347	9901136180	00	0.00	N	2	150
18	20241113	16720	17100	17150	16700	650384	10955386530	00	0.00	N	5	-480
19	20241112	17200	17140	17310	17040	686797	11777425260	00	0.00	N	2	30
20	20241111	17170	17110	17380	17080	547279	9401515620	00	0.00	N	5	-110
21	20241108	17280	17280	17440	17180	385707	6667270690	00	0.00	N	5	-70
22	20241107	17350	17550	17550	17220	467665	8112021650	00	0.00	N	5	-220
23	20241106	17570	17740	17740	17430	531778	9337570300	00	0.00	N	5	-200
24	20241105	17770	17530	17770	17520	438879	7737429900	00	0.00	N	2	130
25	20241104	17640	17600	17850	17530	506551	8937603990	00	0.00	N	3	0
26	20241101	17640	17720	17770	17520	538327	9511376560	00	0.00	N	5	-220
27	20241031	17860	17710	17860	17520	789382	13983283900	00	0.00	N	2	160
28	20241030	17700	17170	17950	17160	1868725	33097370830	00	0.00	N	2	560
29	20241029	17140	16800	17170	16770	799317	13621404340	00	0.00	N	2	340
30	20241028	16800	16230	16820	16230	954915	15878008000	00	0.00	N	2	560
31	20241025	16240	16350	16400	16160	448333	7289847510	00	0.00	N	5	-60
32	20241024	16300	16200	16410	16110	585582	9538113760	00	0.00	N	2	70
33	20241023	16230	16550	16580	16200	688340	11250819190	00	0.00	N	5	-270
34	20241022	16500	16710	16820	16470	878912	14582173540	00	0.00	N	5	-220
35	20241021	16720	16790	16890	16720	485801	8154122580	00	0.00	N	5	-130
36	20241018	16850	16880	16910	16760	599251	10093459180	00	0.00	N	2	40
37	20241017	16810	16800	16940	16760	539216	9090145936	00	0.00	N	2	80
38	20241016	16730	16890	17090	16730	895206	15053613300	00	0.00	N	5	-170
39	20241015	16900	16750	17070	16730	910815	15450067320	00	0.00	N	2	270
40	20241014	16630	16650	16720	16550	407041	6771831370	00	0.00	N	5	-10
41	20241011	16640	16850	17300	16610	1439152	24254853680	00	0.00	N	2	160
42	20241010	16480	16700	16910	16440	1289030	21463286500	00	0.00	N	5	-150
43	20241008	16630	16980	17110	16600	895877	14981581700	00	0.00	N	5	-130
44	20241007	16760	16750	16910	16450	870940	14587154340	00	0.00	N	2	30
45	20241004	16730	16900	17200	16710	1193637	20220413060	00	0.00	N	5	-140
46	20241002	16870	16770	17070	16690	682395	11558647050	00	0.00	N	5	-100
47	20240930	16970	17190	17210	16940	574563	9795731460	00	0.00	N	5	-130
48	20240927	17100	17010	17200	16930	759460	12973389550	00	0.00	N	2	100
49	20240926	17000	17120	17120	16700	1086456	18382131150	00	0.00	N	5	-100
50	20240925	17100	17350	17420	17070	848724	14600200280	00	0.00	N	5	-220
51	20240924	17320	17200	17320	16870	1525039	26088173216	00	0.00	N	2	80
52	20240923	17240	17720	17730	17010	1454271	25072528220	00	0.00	N	5	-490
53	20240920	17730	17810	17850	17160	2054407	35923867460	00	0.00	N	5	-150
54	20240919	17880	17840	18080	17720	1393112	24932950360	00	0.00	N	2	100
55	20240913	17780	17750	17890	17580	1114170	19813752940	00	0.00	N	5	-20
56	20240912	17800	17630	17950	17460	1703175	30083578910	00	0.00	N	2	150
57	20240911	17650	17500	17760	17250	1591519	27886647070	00	0.00	N	2	170
58	20240910	17480	17490	18110	17390	2760576	48970888860	00	0.00	N	5	-100
59	20240909	17580	16890	17730	16750	3848757	67108264240	00	0.00	N	2	500
60	20240906	17080	17780	17820	16980	4050101	70157944190	00	0.00	N	5	-650
61	20240905	17730	17230	18610	17020	17062992	304737770120	00	0.00	N	2	1290
62	20240904	16440	16180	16590	16130	1468984	24135607000	00	0.00	N	5	-50
63	20240903	16490	16180	16540	16090	1450383	23785181840	00	0.00	N	2	410
64	20240902	16080	15990	16190	15850	846712	13572813030	00	0.00	N	2	90
65	20240830	15990	15540	16000	15190	1787816	28326537700	00	0.00	N	2	490
66	20240829	15500	15290	15520	15180	634255	9795257750	00	0.00	N	2	230
67	20240828	15270	15260	15490	15230	488806	7508103540	00	0.00	N	5	-100
68	20240827	15370	15230	15370	15140	470694	7203110750	00	0.00	N	2	170
69	20240826	15200	15270	15310	15080	597039	9092182430	00	0.00	N	5	-30
70	20240823	15230	14950	15300	14900	916336	13929674890	00	0.00	N	2	290
71	20240822	14940	15020	15040	14820	507604	7589309500	00	0.00	N	5	-50
72	20240821	14990	14850	15000	14780	466664	6964976620	00	0.00	N	2	140
73	20240820	14850	14700	14900	14680	485628	7201551960	00	0.00	N	2	180
74	20240819	14670	14520	14690	14510	344901	5051797430	00	0.00	N	2	70
75	20240816	14600	14600	14660	14510	467447	6827748940	00	0.00	N	2	100
76	20240814	14500	14480	14580	14370	295539	4275455370	00	0.00	N	2	50
77	20240813	14450	14490	14570	14390	298656	4324764530	00	0.00	N	5	-50
78	20240812	14500	14400	14570	14390	351079	5088468140	00	0.00	N	2	110
79	20240809	14390	14560	14590	14360	360664	5210931480	00	0.00	N	5	-110
80	20240808	14500	14010	14500	13950	874929	12551582930	00	0.00	N	2	460
81	20240807	14040	13880	14100	13880	515002	7234383780	00	0.00	N	2	10
82	20240806	14030	14040	14270	13860	827142	11645441560	00	0.00	N	2	380
83	20240805	13650	14380	14380	13330	1723504	23747473650	00	0.00	N	5	-830
84	20240802	14480	14480	14570	14400	490407	7093187790	00	0.00	N	5	-50
85	20240801	14530	14450	14620	14450	423816	6168504850	00	0.00	N	2	90
86	20240731	14440	14380	14510	14370	340153	4915285980	00	0.00	N	2	60
87	20240730	14380	14310	14470	14310	260281	3745687340	00	0.00	N	3	0
88	20240729	14380	14500	14520	14330	346075	4981477990	00	0.00	N	5	-120
89	20240726	14500	14370	14500	14300	461504	6650815500	00	0.00	N	2	170
90	20240725	14330	14180	14350	14100	390105	5556229830	00	0.00	N	2	80
91	20240724	14250	14140	14260	14080	271668	3849811500	00	0.00	N	2	70
92	20240723	14180	14280	14390	14170	402825	5747874350	00	0.00	N	5	-180
93	20240722	14360	14020	14370	13990	672555	9586716460	00	0.00	N	2	360
94	20240719	14000	14100	14140	13900	570437	7978656120	00	0.00	N	5	-200
95	20240718	14200	14200	14230	14070	397858	5634958590	00	0.00	N	2	10
96	20240717	14190	14280	14300	14180	375384	5342859380	00	0.00	N	3	0
97	20240716	14190	14200	14280	14060	363437	5141106090	00	0.00	N	5	-10
98	20240715	14200	14370	14380	14200	300772	4286988090	00	0.00	N	5	-50
99	20240712	14250	14160	14410	14140	438249	6246734140	00	0.00	N	2	120
100	20240711	14130	14020	14130	13930	685657	9631592730	00	0.00	N	2	210
101	20240710	13920	13940	13970	13880	385638	5365321710	00	0.00	N	5	-50
102	20240709	13970	14040	14240	13950	539538	7582284440	00	0.00	N	2	30
103	20240708	13940	13940	14000	13920	300308	4191149380	00	0.00	N	3	0
104	20240705	13940	13850	14030	13850	449577	6275329420	00	0.00	N	2	90
105	20240704	13850	13820	13900	13760	382739	5285126850	00	0.00	N	2	30
106	20240703	13820	13940	14020	13780	431309	5976244250	00	0.00	N	5	-70
107	20240702	13890	13950	14010	13780	470774	6535068590	00	0.00	N	5	-140
108	20240701	14030	13880	14110	13880	349975	4908156000	00	0.00	N	2	150
109	20240628	13880	13770	13940	13770	472688	6551919590	00	0.00	N	2	120
110	20240627	13760	13880	13950	13720	848457	11684462740	00	0.00	N	5	-240
111	20240626	14000	14140	14140	13960	960352	13454018930	00	0.00	N	5	-160
112	20240625	14160	14190	14240	14120	549395	7781305560	00	0.00	N	2	20
113	20240624	14140	14370	14390	14120	855958	12139106170	00	0.00	N	5	-220
114	20240621	14360	14390	14480	14350	600665	8635302230	00	0.00	N	5	-30
115	20240620	14390	14430	14440	14350	595726	8574452170	00	0.00	N	5	-30
116	20240619	14420	14560	14560	14350	785595	11322759370	00	0.00	N	5	-80
117	20240618	14500	14560	14570	14480	530854	7701674400	00	0.00	N	5	-60
118	20240617	14560	14660	14730	14510	596341	8682701590	00	0.00	N	5	-140
119	20240614	14700	14610	14720	14540	838464	12269916910	00	0.00	N	2	70
120	20240613	14630	14670	14780	14630	1009272	14820712790	00	0.00	N	3	0
121	20240612	14630	14750	14850	14620	694698	10206551400	00	0.00	N	5	-120
122	20240611	14750	14760	14860	14740	336342	4976756970	00	0.00	N	2	10
123	20240610	14740	14810	14850	14710	520988	7693441570	00	0.00	N	5	-110
124	20240607	14850	14880	14980	14840	548200	8156189170	00	0.00	N	3	0
125	20240605	14850	14870	14980	14810	768993	11458806180	00	0.00	N	5	-10
126	20240604	14860	14860	14960	14860	505367	7529453570	00	0.00	N	5	-50
127	20240603	14910	15030	15120	14850	821303	12260126180	00	0.00	N	3	0
128	20240531	14910	15000	15290	14910	8798283	131493176630	00	0.00	N	2	50
129	20240530	14860	14740	14990	14710	367419	5462333890	00	0.00	N	2	50
130	20240529	14810	14870	14970	14770	809152	12012790910	00	0.00	N	5	-150
131	20240528	14960	15020	15070	14950	401075	6011909540	00	0.00	N	5	-110
132	20240527	15070	14970	15100	14940	333080	5002454860	00	0.00	N	2	110
133	20240524	14960	15040	15140	14920	696326	10443780280	00	0.00	N	5	-170
134	20240523	15130	15170	15270	15120	414079	6285434320	00	0.00	N	5	-110
135	20240522	15240	15370	15410	15170	427942	6531405932	00	0.00	N	5	-160
136	20240521	15400	15250	15430	15210	377726	5799643320	00	0.00	N	2	150
137	20240520	15250	15260	15360	15230	307943	4706476540	00	0.00	N	3	0
138	20240517	15250	15120	15350	15040	452415	6894748980	00	0.00	N	2	130
139	20240516	15120	15700	15710	15100	1177112	17965688910	00	0.00	N	5	-460
140	20240514	15580	15630	15690	15540	240719	3757644220	00	0.00	N	5	-50
141	20240513	15630	15600	15640	15330	360297	5588409720	00	0.00	N	2	60
142	20240510	15570	15560	15710	15480	501155	7819995780	00	0.00	N	2	120
143	20240509	15450	15650	15670	15420	645356	10018560290	00	0.00	N	5	-40
144	20240508	15490	15270	15490	15170	456608	7011351440	00	0.00	N	2	210
145	20240507	15280	15420	15420	15220	271234	4144772220	00	0.00	N	2	10
146	20240503	15270	15370	15370	15230	175748	2685161400	00	0.00	N	5	-30
147	20240502	15300	15340	15340	15200	250728	3826156320	00	0.00	N	5	-50
148	20240430	15350	15130	15460	15130	735426	11282313750	00	0.00	N	2	160
149	20240429	15190	15160	15190	15050	465936	7052869390	00	0.00	N	2	90
150	20240426	15100	14930	15140	14920	342909	5153850970	00	0.00	N	2	190
151	20240425	14910	14860	15040	14760	311247	4641040960	00	0.00	N	5	-30
152	20240424	14940	15000	15040	14870	309460	4614136310	00	0.00	N	2	70
153	20240423	14870	15000	15060	14850	384252	5730132860	00	0.00	N	5	-130
154	20240422	15000	14930	15050	14830	551672	8237044910	00	0.00	N	2	290
155	20240419	14710	14750	14840	14610	663859	9755071690	00	0.00	N	5	-160
156	20240418	14870	14760	14950	14720	566585	8425136950	00	0.00	N	2	160
157	20240417	14710	14740	14910	14700	486356	7190699545	00	0.00	N	5	-20
158	20240416	14730	14800	14900	14660	670397	9876394230	00	0.00	N	5	-170
159	20240415	14900	14870	15010	14720	731565	10868038510	00	0.00	N	5	-110
160	20240412	15010	15120	15150	14850	1023331	15324347100	00	0.00	N	5	-110
161	20240411	15120	15170	15300	15120	851972	12923046030	00	0.00	N	5	-210
162	20240409	15330	15390	15490	15290	544001	8353734700	00	0.00	N	5	-60
163	20240408	15390	15620	15620	15330	631913	9766548230	00	0.00	N	5	-150
164	20240405	15540	15250	15650	15250	772988	11977471550	00	0.00	N	2	140
165	20240404	15400	15410	15520	15150	870419	13333887120	00	0.00	N	3	0
166	20240403	15400	16000	16050	15360	1704933	26567359030	00	0.00	N	5	-650
167	20240402	16050	16400	16510	16020	868692	14028233680	00	0.00	N	5	-470
168	20240401	16520	16390	16640	16320	468806	7735679720	00	0.00	N	2	230
169	20240329	16290	16480	16510	16160	485178	7903724910	00	0.00	N	5	-130
170	20240328	16420	16890	16890	16380	712776	11817933180	00	0.00	N	5	-450
171	20240327	16870	16800	16960	16770	345707	5816763570	00	0.00	N	2	40
172	20240326	16830	16880	16890	16770	406575	6838747330	00	0.00	N	2	20
173	20240325	16810	16810	16900	16750	369810	6222814140	00	0.00	N	5	-20
174	20240322	16830	16700	16860	16680	372123	6242364360	00	0.00	N	2	60
175	20240321	16770	16860	16970	16670	461966	7756955710	00	0.00	N	2	60
176	20240320	16710	16800	16900	16670	375033	6294427430	00	0.00	N	2	60
177	20240319	16650	16890	17040	16650	530750	8941193270	00	0.00	N	5	-330
178	20240318	16980	16640	17090	16610	626496	10622597510	00	0.00	N	2	380
179	20240315	16600	16660	16750	16540	699410	11625679050	00	0.00	N	2	10
180	20240314	16590	16620	16740	16590	772318	12847576310	00	0.00	N	5	-20
181	20240313	16610	16970	16970	16610	610477	10214762560	00	0.00	N	5	-240
182	20240312	16850	17090	17090	16750	548929	9248810470	00	0.00	N	5	-100
183	20240311	16950	17330	17330	16950	631749	10764915840	00	0.00	N	5	-350
184	20240308	17300	17320	17320	17100	468144	8053825820	00	0.00	N	2	150
185	20240307	17150	17080	17450	17050	380289	6534756750	00	0.00	N	2	90
186	20240306	17060	17210	17260	17050	337200	5774350020	00	0.00	N	5	-120
187	20240305	17180	17400	17540	17160	564001	9769494800	00	0.00	N	5	-330
188	20240304	17510	17450	17710	17370	742558	13039418100	00	0.00	N	2	130
189	20240229	17380	17300	17580	17230	1014625	17661039330	00	0.00	N	2	20
190	20240228	17360	17110	17380	17050	509941	8797967450	00	0.00	N	2	260
191	20240227	17100	17140	17350	16920	675794	11576285480	00	0.00	N	3	0
192	20240226	17100	17540	17740	16900	1038757	17812144770	00	0.00	N	5	-320
193	20240223	17420	17680	17720	17400	659159	11545405792	00	0.00	N	5	-250
194	20240222	17670	17770	17840	17480	696728	12286553320	00	0.00	N	5	-100
195	20240221	17770	18050	18340	17710	1047051	18830710500	00	0.00	N	5	-120
196	20240220	17890	18060	18120	17760	1277875	22909368950	00	0.00	N	5	-130
197	20240219	18020	17100	18100	17090	2891335	51657656730	00	0.00	N	2	1010
198	20240216	17010	16790	17080	16580	746692	12629848170	00	0.00	N	2	330
199	20240215	16680	16950	16950	16430	702973	11717787040	00	0.00	N	5	-110
200	20240214	16790	16910	17160	16750	896863	15152771530	00	0.00	N	5	-290
201	20240213	17080	17480	17620	17010	1044285	17944059830	00	0.00	N	5	-360
202	20240208	17440	16990	17500	16800	2430008	41950902790	00	0.00	N	2	640
203	20240207	16800	16640	17000	16530	1459767	24570778260	00	0.00	N	2	240
204	20240206	16560	15700	16740	15690	2807774	46319838350	00	0.00	N	2	840
205	20240205	15720	15970	15970	15510	440649	6911872720	00	0.00	N	5	-220
206	20240202	15940	15540	15970	15500	755715	11938222910	00	0.00	N	2	410
207	20240201	15530	14950	15560	14950	499910	7682858970	00	0.00	N	2	520
208	20240131	15010	15050	15130	14970	199443	2996540050	00	0.00	N	5	-120
209	20240130	15130	15150	15330	15110	235745	3583132920	00	0.00	N	2	20
210	20240129	15110	15210	15270	15080	208814	3168456690	00	0.00	N	5	-100
211	20240126	15210	15030	15320	15020	211489	3218789670	00	0.00	N	2	100
212	20240125	15110	15100	15140	14940	211423	3178675090	00	0.00	N	2	10
213	20240124	15100	15060	15190	14900	291011	4383485620	00	0.00	N	2	110
214	20240123	14990	14980	15060	14900	266212	3988432580	00	0.00	N	2	30
215	20240122	14960	14940	15020	14880	274861	4115711000	00	0.00	N	2	140
216	20240119	14820	14700	15010	14700	460690	6853490670	00	0.00	N	2	200
217	20240118	14620	14730	14760	14620	376294	5526102460	00	0.00	N	5	-10
218	20240117	14630	14950	15000	14620	493468	7275756920	00	0.00	N	5	-270
219	20240116	14900	15050	15210	14890	541952	8112572240	00	0.00	N	5	-210
220	20240115	15110	15250	15340	15070	278824	4221638300	00	0.00	N	5	-150
221	20240112	15260	15390	15450	15190	262500	4009607830	00	0.00	N	5	-80
222	20240111	15340	15460	15540	15340	427494	6581730980	00	0.00	N	5	-110
223	20240110	15450	15600	15620	15430	209762	3251644240	00	0.00	N	5	-130
224	20240109	15580	15330	15610	15330	263295	4082406780	00	0.00	N	2	270
225	20240108	15310	15340	15420	15250	230352	3530142800	00	0.00	N	5	-30
226	20240105	15340	15500	15500	15300	322022	4949506780	00	0.00	N	5	-90
227	20240104	15430	15600	15610	15400	407076	6303216870	00	0.00	N	5	-130
228	20240103	15560	15770	15820	15560	497051	7768326000	00	0.00	N	5	-280
229	20240102	15840	15940	15980	15720	439126	6944113190	00	0.00	N	5	-160
230	20231228	16000	15860	16050	15820	452726	7232229740	00	0.00	N	2	130
231	20231227	15870	16280	16300	15800	1067143	17022823450	02	0.00	N	5	-750
232	20231226	16620	16550	16650	16440	924372	15308717380	00	0.00	N	2	160
233	20231222	16460	16630	16650	16460	470271	7788179590	00	0.00	N	5	-150
234	20231221	16610	16620	16680	16500	391415	6496740430	00	0.00	N	5	-40
235	20231220	16650	16550	16660	16540	574051	9542604950	00	0.00	N	2	150
236	20231219	16500	16460	16510	16310	401530	6596117000	00	0.00	N	2	40
237	20231218	16460	16330	16590	16310	486502	8009318850	00	0.00	N	2	150
238	20231215	16310	16260	16370	16260	481662	7865704620	00	0.00	N	2	50
239	20231214	16260	16200	16330	16170	810577	13182608810	00	0.00	N	2	140
240	20231213	16120	16100	16180	15980	325332	5236913170	00	0.00	N	2	60
241	20231212	16060	16200	16200	15950	588557	9450950360	00	0.00	N	5	-100
242	20231211	16160	16190	16260	16130	317603	5139000130	00	0.00	N	2	30
243	20231208	16130	16080	16190	16030	368118	5930851190	00	0.00	N	2	50
244	20231207	16080	16080	16170	15960	360658	5794017290	00	0.00	N	5	-50
245	20231206	16130	15810	16150	15800	652435	10471749810	00	0.00	N	2	320
246	20231205	15810	15700	15830	15640	327297	5160349710	00	0.00	N	2	110
247	20231204	15700	15650	15780	15470	369206	5792688990	00	0.00	N	2	220
248	20231201	15480	15530	15600	15470	289205	4489736760	00	0.00	N	5	-20
249	20231130	15500	15510	15590	15410	615274	9532249649	00	0.00	N	5	-40
250	20231129	15540	15600	15650	15510	250209	3893368820	00	0.00	N	5	-60
251	20231128	15600	15920	15940	15520	463121	7238007660	00	0.00	N	5	-170
252	20231127	15770	15840	16070	15740	558233	8874525210	00	0.00	N	2	20
253	20231124	15750	15740	15850	15710	347793	5494283030	00	0.00	N	2	50
254	20231123	15700	15700	15720	15610	242017	3794663120	00	0.00	N	2	10
255	20231122	15690	15480	15710	15480	297006	4642176810	00	0.00	N	2	120
256	20231121	15570	15600	15660	15490	349271	5431078920	00	0.00	N	2	60
257	20231120	15510	15360	15610	15340	394010	6103441300	00	0.00	N	2	150
258	20231117	15360	15490	15550	15300	286214	4393116960	00	0.00	N	5	-130
259	20231116	15490	15400	15490	15320	374137	5763886130	00	0.00	N	2	70
260	20231115	15420	15160	15500	15090	576688	8851554600	00	0.00	N	2	500
261	20231114	14920	14900	15040	14880	406717	6072372670	00	0.00	N	2	20
262	20231113	14900	15300	15300	14890	365038	5484762260	00	0.00	N	5	-310
263	20231110	15210	15450	15530	15160	314208	4800526560	00	0.00	N	5	-340
264	20231109	15550	15450	15610	15440	553255	8602637250	00	0.00	N	2	40
265	20231108	15510	15500	15620	15410	387151	6008424000	00	0.00	N	2	120
266	20231107	15390	15570	15700	15200	451274	6959186180	00	0.00	N	5	-180
267	20231106	15570	15470	15600	15210	937345	14490290750	00	0.00	N	2	570
268	20231103	15000	14880	15060	14800	400690	5996071750	00	0.00	N	2	230
269	20231102	14770	14900	14990	14710	382142	5663066120	00	0.00	N	2	20
270	20231101	14750	14700	14820	14640	245237	3610172980	00	0.00	N	2	80
271	20231031	14670	14790	15030	14620	363685	5370056940	00	0.00	N	3	0
272	20231030	14670	14400	14670	14400	308510	4493625740	00	0.00	N	2	190
273	20231027	14480	14650	14680	14450	348755	5067467300	00	0.00	N	5	-80
274	20231026	14560	14880	14880	14560	569471	8346820140	00	0.00	N	5	-410
275	20231025	14970	14740	15040	14680	365237	5446795400	00	0.00	N	2	210
276	20231024	14760	14830	14840	14550	409829	6017591210	00	0.00	N	3	0
277	20231023	14760	14730	14880	14670	317206	4679095270	00	0.00	N	2	20
278	20231020	14740	14850	14880	14520	560812	8230093010	00	0.00	N	5	-150
279	20231019	14890	15000	15080	14800	416928	6212588970	00	0.00	N	5	-260
280	20231018	15150	14960	15170	14960	627616	9482157480	00	0.00	N	2	150
281	20231017	15000	15090	15180	14980	299111	4500552610	00	0.00	N	3	0
282	20231016	15000	14950	15120	14880	387495	5818586010	00	0.00	N	2	50
283	20231013	14950	15050	15090	14910	412843	6175172640	00	0.00	N	5	-240
284	20231012	15190	15020	15230	14950	479622	7247833500	00	0.00	N	2	260
285	20231011	14930	14800	14940	14790	469707	6986348650	00	0.00	N	2	210
286	20231010	14720	14850	15070	14690	609917	9064721630	00	0.00	N	2	50
287	20231006	14670	14670	14800	14630	344876	5061474710	00	0.00	N	5	-30
288	20231005	14700	14740	14950	14700	477895	7084323810	00	0.00	N	5	-40
289	20231004	14740	14980	15060	14730	806935	11926041390	00	0.00	N	5	-360
290	20230927	15100	15000	15150	14960	334922	5046801330	00	0.00	N	3	0
291	20230926	15100	15350	15400	15090	687699	10436514110	00	0.00	N	5	-330
292	20230925	15430	15320	15550	15320	281308	4338764890	00	0.00	N	2	110
293	20230922	15320	15400	15520	15320	455289	6996718960	00	0.00	N	5	-210
294	20230921	15530	15830	15900	15520	558332	8731734360	00	0.00	N	5	-300
295	20230920	15830	15850	15960	15800	366269	5802205690	00	0.00	N	5	-40
296	20230919	15870	16100	16170	15800	548926	8744690080	00	0.00	N	5	-260
297	20230918	16130	16250	16390	16090	445155	7212908770	00	0.00	N	5	-120
298	20230915	16250	15890	16300	15880	1066058	17248272274	00	0.00	N	2	370
299	20230914	15880	16000	16090	15830	620421	9863339780	00	0.00	N	5	-120
300	20230913	16000	15810	16050	15810	675726	10812290564	00	0.00	N	2	150
301	20230912	15850	15970	16150	15820	466505	7451184680	00	0.00	N	5	-20
302	20230911	15870	15840	15920	15770	414895	6574138370	00	0.00	N	2	70
303	20230908	15800	15450	15800	15420	500737	7848417670	00	0.00	N	2	380
304	20230907	15420	15500	15530	15370	495954	7649424890	00	0.00	N	5	-160
305	20230906	15580	15640	15670	15540	481254	7506887970	00	0.00	N	5	-70
306	20230905	15650	15710	15840	15620	339342	5323319230	00	0.00	N	5	-60
307	20230904	15710	15540	15810	15500	455199	7139635150	00	0.00	N	2	130
308	20230901	15580	15480	15670	15480	468136	7307292580	00	0.00	N	2	70
309	20230831	15510	15680	15770	15480	873138	13575812400	00	0.00	N	5	-170
310	20230830	15680	15720	15760	15570	399890	6266826990	00	0.00	N	2	20
311	20230829	15660	15820	15820	15620	347393	5459388500	00	0.00	N	5	-70
312	20230828	15730	15720	15830	15600	542504	8528197450	00	0.00	N	2	170
313	20230825	15560	15350	15560	15310	395393	6105992080	00	0.00	N	2	150
314	20230824	15410	15420	15490	15290	411110	6330817700	00	0.00	N	2	60
315	20230823	15350	15280	15660	15250	494572	7641328450	00	0.00	N	5	-10
316	20230822	15360	15360	15500	15250	535791	8236811410	00	0.00	N	2	20
317	20230821	15340	15190	15640	15160	754090	11623459320	00	0.00	N	2	170
318	20230818	15170	15520	15590	15170	1501172	22910093390	00	0.00	N	5	-600
319	20230817	15770	15920	15950	15700	644168	10186974570	00	0.00	N	5	-230
320	20230816	16000	16400	16460	15950	963427	15469764910	00	0.00	N	5	-560
321	20230814	16560	16530	16850	16490	1054612	17584221300	00	0.00	N	2	150
322	20230811	16410	16810	16900	16340	1014254	16757340040	00	0.00	N	5	-270
323	20230810	16680	16680	17270	16450	3611439	60716968590	00	0.00	N	2	610
324	20230809	16070	16140	16140	15830	410114	6563103220	00	0.00	N	3	0
325	20230808	16070	16390	16740	15990	1248098	20340199830	00	0.00	N	5	-90
326	20230807	16160	15840	16300	15840	818666	13189685620	00	0.00	N	2	320
327	20230804	15840	15640	15910	15520	526457	8306817060	00	0.00	N	2	350
328	20230803	15490	15700	15720	15460	379528	5897943570	00	0.00	N	5	-170
329	20230802	15660	15820	15910	15560	665064	10423610210	00	0.00	N	5	-250
330	20230801	15910	15610	16150	15610	600187	9554191980	00	0.00	N	2	310
331	20230731	15600	15780	15790	15460	673884	10489343620	00	0.00	N	5	-180
332	20230728	15780	15990	15990	15540	568060	8925011800	00	0.00	N	5	-230
333	20230727	16010	14920	16030	14910	1523583	23924001910	00	0.00	N	2	1080
334	20230726	14930	15420	15430	14630	2087394	31103988810	00	0.00	N	5	-540
335	20230725	15470	15800	15840	15460	1246627	19398750890	00	0.00	N	5	-420
336	20230724	15890	16160	16160	15820	1230989	19628683890	00	0.00	N	5	-270
337	20230721	16160	16310	16340	16120	768186	12440916415	00	0.00	N	5	-190
338	20230720	16350	16380	16390	16130	792235	12882721190	00	0.00	N	5	-60
339	20230719	16410	16590	16620	16360	679949	11173883900	00	0.00	N	5	-120
340	20230718	16530	16880	17010	16520	652441	10896897900	00	0.00	N	5	-360
341	20230717	16890	17100	17140	16800	766605	12946776410	00	0.00	N	5	-250
342	20230714	17140	17180	17280	17060	528472	9068835470	00	0.00	N	5	-30
343	20230713	17170	17340	17460	17100	759911	13085658540	00	0.00	N	5	-140
344	20230712	17310	17000	17390	16890	641788	11042886740	00	0.00	N	2	350
345	20230711	16960	16850	16960	16740	495494	8355229290	00	0.00	N	2	120
346	20230710	16840	16410	16850	16410	535458	8923484970	00	0.00	N	2	320
347	20230707	16520	16800	16840	16500	757342	12558335140	00	0.00	N	5	-370
348	20230706	16890	17270	17270	16840	914353	15483458260	00	0.00	N	5	-390
349	20230705	17280	17330	17630	17280	491734	8552086700	00	0.00	N	5	-40
350	20230704	17320	17420	17640	17320	378124	6592722680	00	0.00	N	5	-170
351	20230703	17490	17390	17620	17380	333648	5840377280	00	0.00	N	2	110
352	20230630	17380	17200	17430	17080	427228	7380700320	00	0.00	N	2	170
353	20230629	17210	17500	17600	17210	403279	7000198130	00	0.00	N	5	-390
354	20230628	17600	17760	17780	17520	362231	6393095240	00	0.00	N	5	-80
355	20230627	17680	17060	17740	17060	716142	12548227820	00	0.00	N	2	610
356	20230626	17070	17060	17190	16910	476905	8133687010	00	0.00	N	2	20
357	20230623	17050	17360	17370	17010	721526	12348198110	00	0.00	N	5	-310
358	20230622	17360	17540	17540	17300	612456	10652478350	00	0.00	N	5	-150
359	20230621	17510	17780	17780	17480	751930	13227711830	00	0.00	N	5	-240
360	20230620	17750	17730	18060	17720	603148	10774020770	00	0.00	N	2	50
361	20230619	17700	17690	17910	17660	468190	8310316060	00	0.00	N	2	50
362	20230616	17650	17680	17790	17620	627102	11078462300	00	0.00	N	2	10
363	20230615	17640	17890	17970	17640	745051	13219407980	00	0.00	N	5	-200
364	20230614	17840	17920	17930	17820	460949	8228823290	00	0.00	N	5	-70
365	20230613	17910	18060	18080	17890	687135	12327238700	00	0.00	N	5	-120
366	20230612	18030	18180	18200	17980	741170	13372067490	00	0.00	N	5	-150
367	20230609	18180	18230	18430	18180	571557	10424838440	00	0.00	N	5	-40
368	20230608	18220	18150	18220	18150	456349	8304653700	00	0.00	N	2	40
369	20230607	18180	18190	18340	18150	441425	8052646340	00	0.00	N	5	-10
370	20230605	18190	18150	18320	18150	472907	8622741410	00	0.00	N	2	60
371	20230602	18130	18170	18190	18040	584466	10572438430	00	0.00	N	2	10
372	20230601	18120	18250	18300	18110	621224	11281701590	00	0.00	N	5	-110
373	20230531	18230	18340	18570	18230	868488	15899976940	00	0.00	N	5	-110
374	20230530	18340	18550	18580	18330	566052	10418421450	00	0.00	N	5	-180
375	20230526	18520	18470	18630	18450	316541	5868198040	00	0.00	N	5	-10
376	20230525	18530	18650	18780	18530	443468	8245761460	00	0.00	N	5	-220
377	20230524	18750	18880	18920	18740	525736	9890159984	00	0.00	N	5	-230
378	20230523	18980	18860	19050	18850	581698	11027332720	00	0.00	N	2	180
379	20230522	18800	18670	18860	18610	410998	7724780830	00	0.00	N	2	210
380	20230519	18590	18520	18650	18500	435382	8088112020	00	0.00	N	2	70
381	20230518	18520	18410	18660	18410	331697	6139115810	00	0.00	N	2	170
382	20230517	18350	18300	18420	18220	287777	5281105660	00	0.00	N	2	10
383	20230516	18340	18310	18500	18300	357403	6574534115	00	0.00	N	5	-10
384	20230515	18350	18300	18420	18130	557603	10190091650	00	0.00	N	2	30
385	20230512	18320	18700	18700	18280	933280	17181074780	00	0.00	N	5	-400
386	20230511	18720	19050	19200	18710	1122500	21166353550	00	0.00	N	5	-60
387	20230510	18780	18720	18920	18670	638512	11985480300	00	0.00	N	2	100
388	20230509	18680	18800	18920	18650	493515	9232924320	00	0.00	N	5	-200
389	20230508	18880	18910	19000	18820	404848	7652013180	00	0.00	N	2	50
390	20230504	18830	18870	18940	18810	529706	9983336520	00	0.00	N	5	-200
391	20230503	19030	19190	19370	19020	403418	7724769590	00	0.00	N	5	-190
392	20230502	19220	18860	19290	18860	485283	9287935380	00	0.00	N	2	320
393	20230428	18900	18780	19040	18750	412888	7793519485	00	0.00	N	2	120
394	20230427	18780	18910	18940	18720	414305	7780131270	00	0.00	N	5	-250
395	20230426	19030	18740	19120	18670	421489	7973710790	00	0.00	N	2	100
396	20230425	18930	19160	19320	18900	543273	10335277320	00	0.00	N	5	-240
397	20230424	19170	19300	19350	19130	387407	7436250580	00	0.00	N	5	-140
398	20230421	19310	19510	19550	19180	661671	12782557940	00	0.00	N	5	-310
399	20230420	19620	19550	19720	19460	465777	9116900250	00	0.00	N	2	40
400	20230419	19580	19720	19720	19550	446391	8751850850	00	0.00	N	5	-130
401	20230418	19710	19430	19780	19310	774542	15128326570	00	0.00	N	2	230
402	20230417	19480	19690	19690	19410	719198	14010741060	00	0.00	N	5	-220
403	20230414	19700	19710	19870	19700	590533	11664801830	00	0.00	N	3	0
404	20230413	19700	19690	19820	19580	619757	12203493530	00	0.00	N	2	60
405	20230412	19640	19570	19760	19450	716604	14054248720	00	0.00	N	2	120
406	20230411	19520	19530	19630	19400	661522	12918535710	00	0.00	N	5	-90
407	20230410	19610	19640	19710	19440	545354	10674048940	00	0.00	N	5	-120
408	20230407	19730	19850	19850	19620	531808	10486555280	00	0.00	N	5	-40
409	20230406	19770	19900	20050	19750	644359	12806054570	00	0.00	N	5	-160
410	20230405	19930	19980	20050	19880	572501	11417149690	00	0.00	N	5	-50
411	20230404	19980	20150	20150	19730	628705	12521746610	00	0.00	N	5	-20
412	20230403	20000	20100	20400	19980	884485	17813477360	00	0.00	N	2	100
413	20230331	19900	19700	19960	19700	715740	14216373470	00	0.00	N	2	230
414	20230330	19670	19860	19890	19600	633835	12491203110	00	0.00	N	5	-160
415	20230329	19830	19450	19890	19390	731382	14419815160	00	0.00	N	2	370
416	20230328	19460	19420	19650	19350	438279	8522584300	00	0.00	N	2	50
417	20230327	19410	19400	19490	19100	456427	8828009150	00	0.00	N	2	60
418	20230324	19350	19420	19450	19190	577016	11144520170	00	0.00	N	5	-130
419	20230323	19480	19250	19790	19220	1006846	19720645960	00	0.00	N	2	60
420	20230322	19420	20150	20150	19380	1330966	26119108310	00	0.00	N	5	-500
421	20230321	19920	19480	20000	19390	1553239	30738916560	00	0.00	N	2	750
422	20230320	19170	18960	19450	18960	862803	16628639310	00	0.00	N	2	250
423	20230317	18920	18480	19140	18370	1579813	29792677130	00	0.00	N	2	780
424	20230316	18140	18030	18140	17830	770356	13856993540	00	0.00	N	2	10
425	20230315	18130	18250	18360	18060	844859	15373345750	00	0.00	N	2	90
426	20230314	18040	18260	18400	18030	1984187	35920328720	00	0.00	N	5	-400
427	20230313	18440	18760	18830	18320	1297866	23943743110	00	0.00	N	5	-370
428	20230310	18810	19190	19190	18770	857214	16192073740	00	0.00	N	5	-380
429	20230309	19190	19130	19340	19080	1515404	29138762770	00	0.00	N	2	110
430	20230308	19080	19060	19360	18730	1491907	28356476130	00	0.00	N	5	-130
431	20230307	19210	19510	19570	19200	1801202	34761919260	00	0.00	N	5	-390
432	20230306	19600	19800	19850	19560	1311405	25761095670	00	0.00	N	5	-150
433	20230303	19750	19810	20100	19600	1469237	29096780090	00	0.00	N	2	40
434	20230302	19710	20200	20350	19660	2210486	43919208840	00	0.00	N	5	-490
435	20230228	20200	20250	20600	20200	1025443	20823111835	00	0.00	N	5	-100
436	20230227	20300	20400	20400	20100	606068	12285121500	00	0.00	N	5	-250
437	20230224	20550	20600	20700	20500	416590	8570886900	00	0.00	N	5	-100
438	20230223	20650	20550	20850	20550	572268	11856748800	00	0.00	N	2	100
439	20230222	20550	20750	20750	20350	1090212	22386381400	00	0.00	N	5	-400
440	20230221	20950	21200	21200	20900	617733	12974761400	00	0.00	N	5	-150
441	20230220	21100	21050	21300	20950	451367	9538383100	00	0.00	N	3	0
442	20230217	21100	21050	21200	20750	650873	13683485050	00	0.00	N	5	-50
443	20230216	21150	21200	21300	21100	613112	13007695050	00	0.00	N	2	50
444	20230215	21100	21500	21500	21050	885394	18744087700	00	0.00	N	5	-300
445	20230214	21400	21550	21650	21400	603315	12970605800	00	0.00	N	3	0
446	20230213	21400	21450	21550	21150	1329768	28377401750	00	0.00	N	3	0
447	20230210	21400	22700	22800	21350	4425570	95867120000	00	0.00	N	5	-1300
448	20230209	22700	22650	23000	22600	873922	19926573750	00	0.00	N	2	50
449	20230208	22650	22750	22850	22600	649192	14729745750	00	0.00	N	5	-50
450	20230207	22700	22700	22850	22600	544564	12348419800	00	0.00	N	3	0
451	20230206	22700	22900	23050	22700	613243	14018218450	00	0.00	N	5	-300
452	20230203	23000	22950	23100	22550	721748	16525254150	00	0.00	N	2	150
453	20230202	22850	23300	23300	22850	984087	22627386800	00	0.00	N	5	-300
454	20230201	23150	23550	23600	23100	619623	14426851550	00	0.00	N	5	-350
455	20230131	23500	23800	23950	23350	608537	14360802450	00	0.00	N	5	-300
456	20230130	23800	23950	24150	23750	470632	11242891000	00	0.00	N	5	-100
457	20230127	23900	23650	24000	23650	473535	11295732300	00	0.00	N	2	100
458	20230126	23800	23750	23900	23600	417312	9922557850	00	0.00	N	3	0
459	20230125	23800	23950	24050	23600	337311	8016838650	00	0.00	N	5	-50
460	20230120	23850	23550	23850	23450	342787	8126893300	00	0.00	N	2	150
461	20230119	23700	23350	23700	23250	353721	8344361400	00	0.00	N	2	200
462	20230118	23500	23250	23600	23250	514181	12060047700	00	0.00	N	2	250
463	20230117	23250	23500	23500	23150	376409	8757591250	00	0.00	N	5	-200
464	20230116	23450	23300	23650	23250	379756	8912313100	00	0.00	N	2	150
465	20230113	23300	23250	23500	23200	419926	9812591598	00	0.00	N	2	250
466	20230112	23050	23450	23500	23000	635813	14695028237	00	0.00	N	5	-250
467	20230111	23300	23900	23950	23250	615172	14410021050	00	0.00	N	5	-500
468	20230110	23800	23600	23950	23500	465121	11065388250	00	0.00	N	2	100
469	20230109	23700	23550	23750	23400	352854	8345084900	00	0.00	N	2	400
470	20230106	23300	23200	23500	23200	296026	6913014050	00	0.00	N	5	-250
471	20230105	23550	22900	23650	22900	480933	11199804600	00	0.00	N	2	650
472	20230104	22900	22900	22950	22350	330707	7512103850	00	0.00	N	2	200
473	20230103	22700	22750	22950	22500	406445	9234972250	00	0.00	N	5	-200
474	20230102	22900	23350	23400	22700	322694	7384940250	00	0.00	N	5	-300
475	20221229	23200	23450	23650	23200	385404	8987277200	00	0.00	N	5	-350
476	20221228	23550	23500	23750	23250	390716	9198811850	02	0.00	N	5	-250
477	20221227	23800	23750	23900	23550	556701	13223804850	00	0.00	N	2	200
478	20221226	23600	24000	24050	23500	288983	6834668950	00	0.00	N	5	-350
479	20221223	23950	23950	24100	23850	320015	7661032100	00	0.00	N	5	-150
480	20221222	24100	23800	24200	23800	412447	9924524150	00	0.00	N	2	300
481	20221221	23800	24000	24000	23550	215505	5117916600	00	0.00	N	2	50
482	20221220	23750	24000	24100	23700	219147	5227424150	00	0.00	N	5	-350
483	20221219	24100	23900	24300	23850	194538	4680766400	00	0.00	N	2	150
484	20221216	23950	23600	24200	23600	287212	6884540100	00	0.00	N	5	-50
485	20221215	24000	24400	24550	24000	291035	7038888900	00	0.00	N	5	-400
486	20221214	24400	24600	24700	24350	328191	8036358100	00	0.00	N	5	-50
487	20221213	24450	24600	24650	24300	354373	8668592850	00	0.00	N	2	100
488	20221212	24350	24700	24700	24250	179192	4374824900	00	0.00	N	5	-300
489	20221209	24650	24750	24800	24500	235355	5799250550	00	0.00	N	3	0
490	20221208	24650	24950	25000	24400	443908	10925256300	00	0.00	N	5	-250
491	20221207	24900	24700	25100	24600	441370	11003046750	00	0.00	N	2	250
492	20221206	24650	24550	24850	24500	298697	7369302850	00	0.00	N	3	0
493	20221205	24650	24750	25100	24600	392020	9744378950	00	0.00	N	2	50
494	20221202	24600	24600	24850	24550	191899	4733415800	00	0.00	N	5	-50
495	20221201	24650	25250	25300	24600	406560	10088676450	00	0.00	N	5	-400
496	20221130	25050	24500	25250	24450	2350242	58781166200	00	0.00	N	2	450
497	20221129	24600	24100	24700	24000	509059	12479077150	00	0.00	N	2	600
498	20221128	24000	24100	24250	23800	422843	10162591250	00	0.00	N	5	-100
499	20221125	24100	24400	24400	24000	320360	7732444150	00	0.00	N	5	-200
500	20221124	24300	24300	24400	24200	222712	5416043400	00	0.00	N	2	100
501	20221123	24200	23950	24350	23850	294619	7112169450	00	0.00	N	2	250
502	20221122	23950	24200	24300	23900	362548	8699390300	00	0.00	N	5	-300
503	20221121	24250	24150	24350	24000	360606	8728900500	00	0.00	N	2	200
504	20221118	24050	24050	24250	24000	363213	8755587050	00	0.00	N	3	0
505	20221117	24050	24150	24300	24050	360731	8714349150	00	0.00	N	5	-100
506	20221116	24150	24250	24250	23850	394678	9493657300	00	0.00	N	3	0
507	20221115	24150	24350	24450	24100	569515	13830312550	00	0.00	N	5	-100
508	20221114	24250	24150	24350	23850	598780	14494013150	00	0.00	N	2	100
509	20221111	24150	24100	24300	23650	1164133	27852587450	00	0.00	N	2	450
510	20221110	23700	23550	23900	23400	533050	12645784950	00	0.00	N	2	150
511	20221109	23550	23800	23850	23400	556415	13128049000	00	0.00	N	5	-150
512	20221108	23700	23450	23800	23350	364692	8609831150	00	0.00	N	2	300
513	20221107	23400	23350	23500	23150	464015	10812581950	00	0.00	N	2	50
514	20221104	23350	23000	23350	22850	439191	10148629350	00	0.00	N	2	350
515	20221103	23000	22650	23200	22650	410393	9427426700	00	0.00	N	2	50
516	20221102	22950	23050	23100	22750	600379	13734337475	00	0.00	N	5	-200
517	20221101	23150	23000	23350	22900	407304	9443519900	00	0.00	N	2	150
518	20221031	23000	23700	23700	22900	378547	8729306750	00	0.00	N	5	-400
519	20221028	23400	22800	23500	22700	637112	14808623700	00	0.00	N	2	650
520	20221027	22750	23000	23450	22650	607882	13933455900	00	0.00	N	5	-50
521	20221026	22800	23000	23100	22600	400339	9136070200	00	0.00	N	5	-200
522	20221025	23000	23200	23200	22900	310541	7152220050	00	0.00	N	5	-100
523	20221024	23100	23350	23500	22950	324173	7507853750	00	0.00	N	3	0
524	20221021	23100	22950	23200	22900	334714	7711800200	00	0.00	N	2	50
525	20221020	23050	23300	23400	22900	497250	11484414800	00	0.00	N	5	-250
526	20221019	23300	23900	24050	23250	371332	8754171500	00	0.00	N	5	-550
527	20221018	23850	23650	23950	23600	267260	6363714050	00	0.00	N	2	450
528	20221017	23400	23500	23700	23150	348121	8144195900	00	0.00	N	5	-300
529	20221014	23700	23400	23750	23300	337649	7958604200	00	0.00	N	2	550
530	20221013	23150	23650	23700	23150	327640	7655926200	00	0.00	N	5	-700
531	20221012	23850	23650	23900	23350	252717	5985821000	00	0.00	N	2	200
532	20221011	23650	23800	24050	23400	395637	9350834050	00	0.00	N	5	-550
533	20221007	24200	23800	24450	23750	446360	10740286250	00	0.00	N	2	100
534	20221006	24100	23950	24350	23800	224909	5426663700	00	0.00	N	2	400
535	20221005	23700	24350	24400	23550	459034	10940273950	00	0.00	N	5	-350
536	20221004	24050	23650	24150	23550	380848	9080065400	00	0.00	N	2	500
537	20220930	23550	23950	24100	23200	618247	14558116900	00	0.00	N	5	-350
538	20220929	23900	25100	25150	23750	859414	20880172200	00	0.00	N	5	-1000
539	20220928	24900	25000	25550	24550	405912	10109597200	00	0.00	N	5	-400
540	20220927	25300	24650	25350	24600	544588	13632497250	00	0.00	N	2	650
541	20220926	24650	25400	25600	24650	569876	14235021000	00	0.00	N	5	-1050
542	20220923	25700	26350	26450	25700	307134	7951722100	00	0.00	N	5	-650
543	20220922	26350	25600	26400	25500	489848	12752861950	00	0.00	N	2	600
544	20220921	25750	25750	26150	25750	231117	6002665400	00	0.00	N	5	-200
545	20220920	25950	25500	26000	25400	401906	10376025150	00	0.00	N	2	700
546	20220919	25250	25450	25550	25100	178700	4516817800	00	0.00	N	5	-100
547	20220916	25350	25400	25550	25300	327571	8315260400	00	0.00	N	5	-50
548	20220915	25400	25500	25650	25350	231118	5884956600	00	0.00	N	3	0
549	20220914	25400	25450	25800	25400	356029	9097085200	00	0.00	N	5	-600
550	20220913	26000	25850	26200	25750	294025	7624402000	00	0.00	N	2	450
551	20220908	25550	25900	26000	25400	410967	10518743850	00	0.00	N	5	-200
552	20220907	25750	25850	26000	25600	251869	6482839850	00	0.00	N	5	-300
553	20220906	26050	26250	26250	25850	192636	5006441650	00	0.00	N	5	-100
554	20220905	26150	26200	26300	25900	220662	5771517850	00	0.00	N	2	100
555	20220902	26050	26400	26550	25900	319507	8340609550	00	0.00	N	5	-300
556	20220901	26350	26450	26700	26200	376648	9973129800	00	0.00	N	5	-200
557	20220831	26550	26450	26750	26400	411348	10936721500	00	0.00	N	5	-150
558	20220830	26700	26550	26800	26200	362763	9641911400	00	0.00	N	2	400
559	20220829	26300	25900	26550	25750	343033	8975688050	00	0.00	N	5	-200
560	20220826	26500	26500	26600	26200	271764	7174653600	00	0.00	N	3	0
561	20220825	26500	26500	26900	26350	360759	9603068200	00	0.00	N	2	50
562	20220824	26450	26400	26700	26050	381523	10061129150	00	0.00	N	2	250
563	20220823	26200	26600	26800	26200	334697	8864018250	00	0.00	N	5	-400
564	20220822	26600	26550	26900	26200	435843	11602142100	00	0.00	N	2	50
565	20220819	26550	26400	26850	26350	410916	10942324650	00	0.00	N	2	150
566	20220818	26400	25850	26550	25800	625752	16447974200	00	0.00	N	2	500
567	20220817	25900	26050	26100	25550	452665	11677815050	00	0.00	N	3	0
568	20220816	25900	26100	26400	25850	471488	12291048500	00	0.00	N	3	0
569	20220812	25900	25900	26200	25650	460970	11953128250	00	0.00	N	3	0
570	20220811	25900	25700	26050	25600	483430	12466138950	00	0.00	N	2	400
571	20220810	25500	25550	25600	25350	171488	4368657000	00	0.00	N	5	-50
572	20220809	25550	25550	25750	25350	239089	6104167700	00	0.00	N	5	-100
573	20220808	25650	25250	25650	25150	322434	8199168700	00	0.00	N	2	400
574	20220805	25250	25750	25750	24900	1081995	27201137000	00	0.00	N	5	-500
575	20220804	25750	26000	26100	25600	231728	5970347350	00	0.00	N	2	50
576	20220803	25700	25650	25950	25500	275847	7085680550	00	0.00	N	2	100
577	20220802	25600	25500	25750	25300	276645	7056239300	00	0.00	N	5	-100
578	20220801	25700	25950	26000	25650	259955	6698071100	00	0.00	N	5	-200
579	20220729	25900	25800	25950	25650	266737	6886148600	00	0.00	N	2	400
580	20220728	25500	25500	25800	25400	283234	7256996550	00	0.00	N	2	100
581	20220727	25400	25650	25650	25300	193731	4924898750	00	0.00	N	2	50
582	20220726	25350	25250	25650	25100	303736	7729753700	00	0.00	N	3	0
583	20220725	25350	24800	25350	24550	390402	9787516800	00	0.00	N	2	550
584	20220722	24800	24850	25400	24700	314066	7825843650	00	0.00	N	5	-50
585	20220721	24850	24900	25050	24700	339456	8443736400	00	0.00	N	3	0
586	20220720	24850	24350	24900	24250	680026	16822459450	00	0.00	N	2	750
587	20220719	24100	24400	24400	23650	747100	17923853600	00	0.00	N	5	-400
588	20220718	24500	24600	24700	24300	374077	9178791850	00	0.00	N	5	-100
589	20220715	24600	24200	24750	23600	606176	14742860950	00	0.00	N	2	550
590	20220714	24050	23750	24300	23700	668449	16095361000	00	0.00	N	5	-150
591	20220713	24200	23750	24350	23700	525846	12685524800	00	0.00	N	2	450
592	20220712	23750	24250	24500	23400	886999	21079795500	00	0.00	N	5	-800
593	20220711	24550	25500	25500	24100	1063711	26116339050	00	0.00	N	5	-900
594	20220708	25450	25700	25800	25350	466676	11915457200	00	0.00	N	5	-250
595	20220707	25700	26100	26200	25550	360603	9299296050	00	0.00	N	5	-100
596	20220706	25800	26350	26700	25750	602595	15723898550	00	0.00	N	5	-500
597	20220705	26300	26650	26700	26100	951454	24973880050	00	0.00	N	5	-350
598	20220704	26650	25700	27000	25650	1133293	30050727100	00	0.00	N	2	1050
599	20220701	25600	25750	26250	25450	855256	22065973650	00	0.00	N	2	200
600	20220630	25400	25850	25850	25200	672569	17152602975	00	0.00	N	5	-300
601	20220629	25700	26000	26250	25650	626827	16220388000	00	0.00	N	5	-600
602	20220628	26300	26200	26300	25700	681997	17738290950	00	0.00	N	2	50
603	20220627	26250	25900	26400	25500	470202	12291878100	00	0.00	N	2	600
604	20220624	25650	25550	25850	25350	608155	15593338650	00	0.00	N	2	250
605	20220623	25400	26550	26850	25150	1148281	29378540900	00	0.00	N	5	-1000
606	20220622	26400	27000	27050	26200	685108	18164436150	00	0.00	N	5	-700
607	20220621	27100	27350	27350	26800	507181	13703915700	00	0.00	N	2	100
608	20220620	27000	27250	27400	26700	545234	14691720700	00	0.00	N	5	-150
609	20220617	27150	26550	27300	26300	1003519	27060814700	00	0.00	N	2	200
610	20220616	26950	27700	27850	26900	518457	14173077700	00	0.00	N	5	-450
611	20220615	27400	27800	27950	27200	608332	16683664450	00	0.00	N	5	-400
612	20220614	27800	27050	27900	27050	751173	20585506650	00	0.00	N	2	200
613	20220613	27600	27950	28100	27500	759873	21161307350	00	0.00	N	5	-750
614	20220610	28350	28000	28650	28000	664588	18883142050	00	0.00	N	2	50
615	20220609	28300	28000	28300	27800	684667	19262537100	00	0.00	N	2	350
616	20220608	27950	28100	28150	27850	497193	13913220800	00	0.00	N	5	-150
617	20220607	28100	28150	28150	27900	482162	13519125050	00	0.00	N	5	-150
618	20220603	28250	28250	28350	28000	737508	20796346750	00	0.00	N	2	200
619	20220602	28050	28050	28400	27850	625090	17533804200	00	0.00	N	5	-50
620	20220531	28100	27900	28150	27700	1195047	33488308300	00	0.00	N	2	300
621	20220530	27800	27800	27900	27650	705518	19620662250	00	0.00	N	2	250
622	20220527	27550	27200	27950	27150	1120402	30851100400	00	0.00	N	2	600
623	20220526	26950	27000	27300	26800	441420	11908501300	00	0.00	N	5	-100
624	20220525	27050	27000	27200	26800	449072	12131960950	00	0.00	N	2	350
625	20220524	26700	26700	27000	26650	318977	8561744700	00	0.00	N	5	-100
626	20220523	26800	27000	27050	26650	360380	9645489500	00	0.00	N	5	-50
627	20220520	26850	27000	27250	26800	497897	13416762400	00	0.00	N	2	200
628	20220519	26650	26700	26950	26600	602458	16097119450	00	0.00	N	5	-550
629	20220518	27200	27200	27400	26800	508078	13731194650	00	0.00	N	2	100
630	20220517	27100	27500	27750	27000	532380	14516311150	00	0.00	N	5	-450
631	20220516	27550	28000	28350	27500	997089	27760843900	00	0.00	N	5	-350