KissMeData/008110/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250307	15040	15040	15040	15040	0	0	00	0.00	Y	3	0
3	20250306	15040	15040	15040	15040	0	0	00	0.00	Y	0	0
4	20250305	15040	15040	15040	15040	0	0	00	0.00	Y	0	0
5	20250304	15040	15040	15040	15040	0	0	00	0.00	Y	0	0
6	20250228	15040	15040	15040	15040	0	0	00	0.00	N	0	0
7	20250227	15040	15040	15040	15040	0	0	00	0.00	N	0	0
8	20250226	15040	15040	15040	15040	0	0	00	0.00	N	0	0
9	20250225	15040	15040	15040	15040	0	0	00	0.00	N	0	0
10	20250224	15040	15040	15040	15040	0	0	00	0.00	N	0	0
11	20250221	15040	15040	15040	15040	0	0	00	0.00	N	0	0
12	20250220	15040	15040	15040	15040	0	0	00	0.00	N	0	0
13	20250219	15040	15040	15040	15040	0	0	00	0.00	N	0	0
14	20250218	15040	15040	15040	15040	0	0	00	0.00	N	0	0
15	20250217	15040	15040	15040	15040	0	0	00	0.00	N	0	0
16	20250214	15040	15040	15040	15040	0	0	00	0.00	N	0	0
17	20250213	15040	15040	15040	15040	0	0	00	0.00	N	0	0
18	20250212	15040	15040	15040	15040	0	0	00	0.00	N	0	0
19	20250211	15040	15040	15040	15040	0	0	00	0.00	N	0	0
20	20250210	15040	15040	15040	15040	0	0	00	0.00	N	0	0
21	20250207	15040	15040	15040	15040	0	0	00	0.00	N	0	0
22	20250206	15040	15040	15040	15040	0	0	00	0.00	N	0	0
23	20250205	15040	15040	15040	15040	0	0	00	0.00	N	0	0
24	20250204	15040	15040	15040	15040	0	0	00	0.00	N	0	0
25	20250203	15040	15040	15040	15040	0	0	00	0.00	N	0	0
26	20250131	15040	15040	15040	15040	0	0	00	0.00	N	0	0
27	20250124	15040	15040	15040	15040	0	0	00	0.00	N	0	0
28	20250123	15040	15040	15040	15040	0	0	00	0.00	N	0	0
29	20250122	15040	15040	15040	15040	0	0	00	0.00	N	0	0
30	20250121	15040	15040	15040	15040	0	0	00	0.00	N	0	0
31	20250120	15040	15040	15040	15040	0	0	00	0.00	N	0	0
32	20250117	15040	15040	15040	15040	0	0	00	0.00	N	0	0
33	20250116	15040	15040	15040	15040	0	0	00	0.00	N	0	0
34	20250115	15040	15040	15040	15040	0	0	00	0.00	N	0	0
35	20250114	15040	15040	15040	15040	0	0	00	0.00	N	0	0
36	20250113	15040	15040	15040	15040	0	0	00	0.00	N	0	0
37	20250110	15040	15040	15040	15040	0	0	00	0.00	N	0	0
38	20250109	15040	15040	15040	15040	0	0	00	0.00	N	0	0
39	20250108	15040	15040	15040	15040	0	0	00	0.00	N	0	0
40	20250107	15040	15040	15040	15040	0	0	00	0.00	N	0	0
41	20250106	15040	15040	15040	15040	0	0	00	0.00	N	0	0
42	20250103	15040	15040	15040	15040	0	0	00	0.00	N	0	0
43	20250102	15040	15040	15040	15040	0	0	00	0.00	N	0	0
44	20241230	15040	15040	15040	15040	0	0	00	0.00	N	0	0
45	20241227	15040	15040	15040	15040	0	0	00	0.00	N	0	0
46	20241226	15040	15040	15040	15040	0	0	00	0.00	N	0	0
47	20241224	15040	15040	15040	15040	0	0	00	0.00	N	0	0
48	20241223	15040	15040	15040	15040	0	0	00	0.00	N	0	0
49	20241220	15040	15040	15040	15040	0	0	00	0.00	N	0	0
50	20241219	15040	15040	15040	15040	0	0	00	0.00	N	0	0
51	20241218	15040	15040	15040	15040	0	0	00	0.00	N	0	0
52	20241217	15040	15040	15040	15040	0	0	00	0.00	N	0	0
53	20241216	15040	15040	15040	15040	0	0	00	0.00	N	0	0
54	20241213	15040	15040	15040	15040	0	0	00	0.00	N	0	0
55	20241212	15040	15040	15040	15040	0	0	00	0.00	N	0	0
56	20241211	15040	15040	15040	15040	0	0	00	0.00	N	0	0
57	20241210	15040	15040	15040	15040	0	0	00	0.00	N	0	0
58	20241209	15040	15040	15040	15040	0	0	00	0.00	N	0	0
59	20241206	15040	15040	15040	15040	0	0	00	0.00	N	0	0
60	20241205	15040	15040	15040	15040	0	0	00	0.00	N	0	0
61	20241204	15040	15040	15040	15040	0	0	00	0.00	N	0	0
62	20241203	15040	15040	15040	15040	0	0	00	0.00	N	0	0
63	20241202	15040	15040	15040	15040	0	0	00	0.00	N	0	0
64	20241129	15040	15040	15040	15040	0	0	00	0.00	N	0	0
65	20241128	15040	15040	15040	15040	0	0	00	0.00	N	0	0
66	20241127	15040	15040	15040	15040	0	0	00	0.00	N	0	0
67	20241126	15040	15040	15040	15040	0	0	00	0.00	N	0	0
68	20241125	15040	15040	15040	15040	0	0	00	0.00	N	0	0
69	20241122	15040	15040	15040	15040	0	0	00	0.00	N	0	0
70	20241121	15040	15040	15040	15040	0	0	00	0.00	N	0	0
71	20241120	15040	15040	15040	15040	0	0	00	0.00	N	0	0
72	20241119	15040	15040	15040	15040	0	0	00	0.00	N	0	0
73	20241118	15040	15040	15040	15040	0	0	00	0.00	N	0	0
74	20241115	15040	15040	15040	15040	0	0	00	0.00	N	0	0
75	20241114	15040	15040	15040	15040	0	0	00	0.00	N	0	0
76	20241113	15040	15040	15040	15040	0	0	00	0.00	N	0	0
77	20241112	15040	15040	15040	15040	0	0	00	0.00	N	0	0
78	20241111	15040	15040	15040	15040	0	0	00	0.00	N	0	0
79	20241108	15040	15040	15040	15040	0	0	00	0.00	N	0	0
80	20241107	15040	15040	15040	15040	0	0	00	0.00	N	0	0
81	20241106	15040	15040	15040	15040	0	0	00	0.00	N	0	0
82	20241105	15040	15040	15040	15040	0	0	00	0.00	N	0	0
83	20241104	15040	15040	15040	15040	0	0	00	0.00	N	0	0
84	20241101	15040	15040	15040	15040	0	0	00	0.00	N	0	0
85	20241031	15040	15040	15040	15040	0	0	00	0.00	N	0	0
86	20241030	15040	15040	15040	15040	0	0	00	0.00	N	0	0
87	20241029	15040	15040	15040	15040	0	0	00	0.00	N	0	0
88	20241028	15040	15040	15040	15040	0	0	00	0.00	N	0	0
89	20241025	15040	15040	15040	15040	0	0	00	0.00	N	0	0
90	20241024	15040	15040	15040	15040	0	0	00	0.00	N	0	0
91	20241023	15040	15040	15040	15040	0	0	00	0.00	N	0	0
92	20241022	15040	15040	15040	15040	0	0	00	0.00	N	0	0
93	20241021	15040	15040	15040	15040	0	0	00	0.00	N	0	0
94	20241018	15040	15040	15040	15040	0	0	00	0.00	N	0	0
95	20241017	15040	15040	15040	15040	0	0	00	0.00	N	0	0
96	20241016	15040	15040	15040	15040	0	0	00	0.00	N	0	0
97	20241015	15040	15040	15040	15040	0	0	00	0.00	N	0	0
98	20241014	15040	15040	15040	15040	0	0	00	0.00	N	0	0
99	20241011	15040	15040	15040	15040	0	0	00	0.00	N	0	0
100	20241010	15040	15040	15040	15040	0	0	00	0.00	N	0	0
101	20241008	15040	15040	15040	15040	0	0	00	0.00	N	0	0
102	20241007	15040	15040	15040	15040	0	0	00	0.00	N	0	0
103	20241004	15040	15040	15040	15040	0	0	00	0.00	N	0	0
104	20241002	15040	15040	15040	15040	0	0	00	0.00	N	0	0
105	20240930	15040	15040	15040	15040	0	0	00	0.00	N	0	0
106	20240927	15040	15040	15040	15040	0	0	00	0.00	N	0	0
107	20240926	15040	15040	15040	15040	0	0	00	0.00	N	0	0
108	20240925	15040	15040	15040	15040	0	0	00	0.00	N	0	0
109	20240924	15040	15040	15040	15040	0	0	00	0.00	N	0	0
110	20240923	15040	15040	15040	15040	0	0	00	0.00	N	0	0
111	20240920	15040	15040	15040	15040	0	0	00	0.00	N	0	0
112	20240919	15040	15040	15040	15040	0	0	00	0.00	N	0	0
113	20240913	15040	15040	15040	15040	0	0	00	0.00	N	0	0
114	20240912	15040	15040	15040	15040	0	0	00	0.00	N	0	0
115	20240911	15040	15040	15040	15040	0	0	00	0.00	N	0	0
116	20240910	15040	15040	15040	15040	0	0	00	0.00	N	0	0
117	20240909	15040	15040	15040	15040	0	0	00	0.00	N	0	0
118	20240906	15040	15040	15040	15040	0	0	00	0.00	N	0	0
119	20240905	15040	15040	15040	15040	0	0	00	0.00	N	0	0
120	20240904	15040	15040	15040	15040	0	0	00	0.00	N	0	0
121	20240903	15040	15040	15040	15040	0	0	00	0.00	N	0	0
122	20240902	15040	15040	15040	15040	0	0	00	0.00	N	0	0
123	20240830	15040	15040	15040	15040	0	0	00	0.00	N	0	0
124	20240829	15040	15040	15040	15040	0	0	00	0.00	N	0	0
125	20240828	15040	15040	15040	15040	0	0	00	0.00	N	0	0
126	20240827	15040	15040	15040	15040	0	0	00	0.00	N	0	0
127	20240826	15040	15040	15040	15040	0	0	00	0.00	N	0	0
128	20240823	15040	15040	15040	15040	0	0	00	0.00	N	0	0
129	20240822	15040	15040	15040	15040	0	0	00	0.00	N	0	0
130	20240821	15040	15040	15040	15040	0	0	00	0.00	N	0	0
131	20240820	15040	15040	15040	15040	0	0	00	0.00	N	0	0
132	20240819	15040	15040	15040	15040	0	0	00	0.00	N	0	0
133	20240816	15040	15040	15040	15040	0	0	00	0.00	N	0	0
134	20240814	15040	15040	15040	15040	0	0	00	0.00	N	0	0
135	20240813	15040	15040	15040	15040	0	0	00	0.00	N	0	0
136	20240812	15040	15040	15040	15040	0	0	00	0.00	N	0	0
137	20240809	15040	15040	15040	15040	0	0	00	0.00	N	0	0
138	20240808	15040	15040	15040	15040	0	0	00	0.00	N	0	0
139	20240807	15040	15040	15040	15040	0	0	00	0.00	N	0	0
140	20240806	15040	15040	15040	15040	0	0	00	0.00	N	0	0
141	20240805	15040	15040	15040	15040	0	0	00	0.00	N	0	0
142	20240802	15040	15040	15040	15040	0	0	00	0.00	N	0	0
143	20240801	15040	15040	15040	15040	0	0	00	0.00	N	0	0
144	20240731	15040	15040	15040	15040	0	0	00	0.00	N	0	0
145	20240730	15040	15040	15040	15040	0	0	00	0.00	N	0	0
146	20240729	15040	15040	15040	15040	0	0	00	0.00	N	0	0
147	20240726	15040	15040	15040	15040	0	0	00	0.00	N	0	0
148	20240725	15040	15040	15040	15040	0	0	00	0.00	N	0	0
149	20240724	15040	15040	15040	15040	0	0	00	0.00	N	0	0
150	20240723	15040	15040	15040	15040	0	0	00	0.00	N	0	0
151	20240722	15040	15040	15040	15040	0	0	00	0.00	N	0	0
152	20240719	15040	15040	15040	15040	0	0	00	0.00	N	0	0
153	20240718	15040	15040	15040	15040	0	0	00	0.00	N	0	0
154	20240717	15040	15040	15040	15040	0	0	00	0.00	N	0	0
155	20240716	15040	15040	15040	15040	0	0	00	0.00	N	0	0
156	20240715	15040	15040	15040	15040	0	0	00	0.00	N	0	0
157	20240712	15040	15040	15040	15040	0	0	00	0.00	N	0	0
158	20240711	15040	15040	15040	15040	0	0	00	0.00	N	0	0
159	20240710	15040	15040	15040	15040	0	0	00	0.00	N	0	0
160	20240709	15040	15040	15040	15040	0	0	00	0.00	N	0	0
161	20240708	15040	15040	15040	15040	0	0	00	0.00	N	0	0
162	20240705	15040	15040	15040	15040	0	0	00	0.00	N	0	0
163	20240704	15040	15040	15040	15040	0	0	00	0.00	N	0	0
164	20240703	15040	15040	15040	15040	0	0	00	0.00	N	0	0
165	20240702	15040	15040	15040	15040	0	0	00	0.00	N	0	0
166	20240701	15040	15040	15040	15040	0	0	00	0.00	N	0	0
167	20240628	15040	15040	15040	15040	0	0	00	0.00	N	0	0
168	20240627	15040	15040	15040	15040	0	0	00	0.00	N	0	0
169	20240626	15040	15040	15040	15040	0	0	00	0.00	N	0	0
170	20240625	15040	15040	15040	15040	0	0	00	0.00	N	0	0
171	20240624	15040	15040	15040	15040	0	0	00	0.00	N	0	0
172	20240621	15040	15040	15040	15040	0	0	00	0.00	N	0	0
173	20240620	15040	15040	15040	15040	0	0	00	0.00	N	0	0
174	20240619	15040	15040	15040	15040	0	0	00	0.00	N	0	0
175	20240618	15040	12960	15900	12960	109837	1628359360	00	0.00	N	2	2080
176	20240617	12960	12810	13040	12250	10674	134572590	00	0.00	N	2	150
177	20240614	12810	13320	13900	12760	75882	1013444730	00	0.00	N	5	-510
178	20240613	13320	14610	14720	12520	93522	1251638360	00	0.00	N	5	-1270
179	20240612	14590	15280	15280	14180	108206	1621828790	00	0.00	N	5	-1000
180	20240611	15590	15460	15600	14310	103838	1582151030	00	0.00	N	2	130
181	20240610	15460	15620	15840	15460	39238	610611770	00	0.00	N	5	-140
182	20240607	15600	15640	16000	15400	15335	241368550	00	0.00	N	5	-40
183	20240605	15640	15400	15750	15220	27093	421291160	00	0.00	N	2	170
184	20240604	15470	15500	15860	15430	30314	472457450	00	0.00	N	2	110
185	20240603	15360	15240	15690	15000	86135	1310560530	00	0.00	N	2	210
186	20240531	15150	15910	15980	15150	12093	185958530	00	0.00	N	5	-760
187	20240530	15910	15970	16000	15090	14693	230218290	00	0.00	N	2	10
188	20240529	15900	16180	16670	15420	37571	596366570	00	0.00	N	5	-350
189	20240528	16250	15760	16700	15610	82396	1323401850	00	0.00	N	2	490
190	20240527	15760	15800	16040	15500	22891	361503970	00	0.00	N	5	-90
191	20240524	15850	15420	16450	15100	42269	669751150	00	0.00	N	2	430
192	20240523	15420	15100	15500	14780	62625	944932320	00	0.00	N	2	420
193	20240522	15000	14900	15200	14500	54690	805996570	00	0.00	N	2	370
194	20240521	14630	14740	14800	14410	19705	287975680	00	0.00	N	5	-150
195	20240520	14780	13870	14790	13700	39283	565940590	00	0.00	N	2	750
196	20240517	14030	12900	14080	12900	57598	774367320	00	0.00	N	2	1140
197	20240516	12890	12740	13040	12740	12855	166345380	00	0.00	N	2	150
198	20240514	12740	13000	13170	12640	30467	394292760	00	0.00	N	2	120
199	20240513	12620	12360	12870	12200	22455	284520350	00	0.00	N	2	260
200	20240510	12360	11940	12420	11870	15734	192293580	00	0.00	N	2	500
201	20240509	11860	11950	12090	11810	63588	754504560	00	0.00	N	3	0
202	20240508	11860	11740	11950	11680	8306	97916600	00	0.00	N	2	190
203	20240507	11670	11480	11700	11480	8057	93502590	00	0.00	N	2	300
204	20240503	11370	11750	12050	11220	12429	145308830	00	0.00	N	5	-400
205	20240502	11770	11950	12100	11700	13567	160833760	00	0.00	N	5	-10
206	20240430	11780	12900	13150	11780	52985	659089310	00	0.00	N	5	-1190
207	20240429	12970	12930	13150	12320	32825	423326800	00	0.00	N	5	-70
208	20240426	13040	12290	13150	11700	68294	868689070	00	0.00	N	2	750
209	20240425	12290	12160	12600	12050	83437	1028508300	00	0.00	N	2	290
210	20240424	12000	11510	12250	11450	93071	1108643690	00	0.00	N	2	550
211	20240423	11450	11190	11600	11190	41179	467401280	00	0.00	N	2	270
212	20240422	11180	11550	11600	10900	100253	1132677170	00	0.00	N	5	-320
213	20240419	11500	11740	11860	11380	72385	845013430	00	0.00	N	5	-240
214	20240418	11740	11630	11900	11460	158519	1845808220	00	0.00	N	2	110
215	20240417	11630	12400	13630	11000	1158454	14250266380	00	0.00	N	5	-170
216	20240416	11800	10440	11800	10350	664423	7529946240	00	0.00	N	1	2720
217	20240415	9080	9080	9080	9080	62025	563187000	00	0.00	N	1	2090
218	20240412	6990	6870	6990	6770	9685	71641070	00	0.00	N	2	170
219	20240411	6820	6780	6930	6740	3971	27271950	00	0.00	N	5	-10
220	20240409	6830	6750	7000	6690	6125	42085150	00	0.00	N	2	80
221	20240408	6750	6580	6790	6580	2343	15810120	00	0.00	N	2	90
222	20240405	6660	6470	6660	6470	1475	9748830	00	0.00	N	2	160
223	20240404	6500	6440	6630	6440	6179	40301000	00	0.00	N	2	50
224	20240403	6450	6400	6580	6400	4203	27411610	00	0.00	N	2	20
225	20240402	6430	6400	6430	6340	5030	31990990	00	0.00	N	2	70
226	20240401	6360	6310	6370	6310	1987	12587600	00	0.00	N	2	50
227	20240329	6310	6480	6480	6310	4351	27572060	00	0.00	N	5	-90
228	20240328	6400	6560	6590	6300	4995	32020000	02	0.00	N	5	-210
229	20240327	6610	6550	6610	6460	2064	13447100	00	0.00	N	2	130
230	20240326	6480	6420	6680	6380	4096	26649520	00	0.00	N	2	100
231	20240325	6380	6470	6470	6360	6247	39918850	00	0.00	N	5	-60
232	20240322	6440	6410	6550	6410	6115	39509160	00	0.00	N	5	-60
233	20240321	6500	6510	6570	6490	5116	33315810	00	0.00	N	5	-10
234	20240320	6510	6590	6590	6500	4173	27225720	00	0.00	N	5	-60
235	20240319	6570	6550	6570	6530	1677	10989610	00	0.00	N	2	20
236	20240318	6550	6690	6690	6550	3355	22092050	00	0.00	N	5	-110
237	20240315	6660	6660	6670	6600	2254	14951490	00	0.00	N	2	10
238	20240314	6650	6700	6700	6610	1991	13234090	00	0.00	N	5	-30
239	20240313	6680	6720	6760	6670	2577	17233480	00	0.00	N	5	-30
240	20240312	6710	6710	6740	6700	2718	18236140	00	0.00	N	3	0
241	20240311	6710	6710	6740	6690	1941	13016460	00	0.00	N	5	-30
242	20240308	6740	6790	6790	6710	2035	13685440	00	0.00	N	2	10
243	20240307	6730	6720	6990	6710	4887	32960320	00	0.00	N	2	10
244	20240306	6720	6750	6760	6720	1935	13021320	00	0.00	N	5	-20
245	20240305	6740	6730	6820	6730	1946	13126170	00	0.00	N	5	-80
246	20240304	6820	6800	6900	6750	4914	33458540	00	0.00	N	2	30
247	20240229	6790	6800	6850	6780	2717	18449830	00	0.00	N	3	0
248	20240228	6790	6800	6890	6780	2266	15436090	00	0.00	N	5	-20
249	20240227	6810	6830	6870	6780	5911	40222840	00	0.00	N	5	-20
250	20240226	6830	6890	6890	6830	3974	27174050	00	0.00	N	5	-60
251	20240223	6890	6950	6950	6790	4084	27880130	00	0.00	N	2	10
252	20240222	6880	6940	6990	6870	2422	16780950	00	0.00	N	3	0
253	20240221	6880	6920	7000	6820	3661	25246090	00	0.00	N	5	-70
254	20240220	6950	6910	6950	6870	4909	34036690	00	0.00	N	3	0
255	20240219	6950	6900	7000	6860	9246	64050890	00	0.00	N	2	50
256	20240216	6900	6800	6950	6730	9461	64370720	00	0.00	N	2	100
257	20240215	6800	6900	6900	6800	3444	23498220	00	0.00	N	5	-180
258	20240214	6980	6750	7000	6750	5681	39390450	00	0.00	N	2	150
259	20240213	6830	6730	6900	6700	4748	32417130	00	0.00	N	2	120
260	20240208	6710	6880	6880	6660	10611	71802890	00	0.00	N	2	140
261	20240207	6570	6650	6650	6530	1268	8350160	00	0.00	N	5	-10
262	20240206	6580	6620	6700	6550	2924	19293180	00	0.00	N	5	-50
263	20240205	6630	6650	6650	6550	3407	22498950	00	0.00	N	2	50
264	20240202	6580	6530	6620	6510	3831	25180260	00	0.00	N	2	50
265	20240201	6530	6500	6560	6480	3067	20033460	00	0.00	N	2	30
266	20240131	6500	6550	6670	6500	5148	33639800	00	0.00	N	5	-50
267	20240130	6550	6590	6600	6530	3226	21138940	00	0.00	N	5	-10
268	20240129	6560	6650	6670	6550	3894	25723610	00	0.00	N	5	-90
269	20240126	6650	6590	6650	6540	2382	15658750	00	0.00	N	2	60
270	20240125	6590	6580	6650	6470	8415	55073280	00	0.00	N	2	10
271	20240124	6580	6600	6600	6510	4603	30122320	00	0.00	N	2	20
272	20240123	6560	6580	6650	6500	5197	34247900	00	0.00	N	2	60
273	20240122	6500	6580	6650	6490	2193	14283610	00	0.00	N	5	-80
274	20240119	6580	6690	6690	6550	3429	22639950	00	0.00	N	5	-30
275	20240118	6610	6560	6640	6480	2593	17063160	00	0.00	N	2	110
276	20240117	6500	6800	6800	6500	22931	151651780	00	0.00	N	5	-310
277	20240116	6810	6850	6940	6790	8573	58487710	00	0.00	N	5	-70
278	20240115	6880	6880	6950	6820	5040	34560130	00	0.00	N	3	0
279	20240112	6880	6880	6990	6820	8095	55511560	00	0.00	N	3	0
280	20240111	6880	6810	6910	6800	1640	11226210	00	0.00	N	2	70
281	20240110	6810	6850	6890	6800	6364	43372680	00	0.00	N	5	-70
282	20240109	6880	6920	7000	6850	8572	59190740	00	0.00	N	5	-40
283	20240108	6920	6940	6940	6820	7298	50130350	00	0.00	N	2	20
284	20240105	6900	7020	7020	6900	7913	54963130	00	0.00	N	5	-80
285	20240104	6980	7030	7050	6880	5541	38588530	00	0.00	N	3	0
286	20240103	6980	6850	6980	6760	10999	75739660	00	0.00	N	2	60
287	20240102	6920	6920	7250	6880	6178	42916470	00	0.00	N	2	40
288	20231228	6880	6700	6900	6680	12907	87981800	00	0.00	N	2	160
289	20231227	6720	6750	6880	6680	16063	108089230	00	0.00	N	5	-70
290	20231226	6790	6700	7070	6640	32323	218721560	00	0.00	N	2	50
291	20231222	6740	6710	6880	6610	99221	664229850	00	0.00	N	5	-120
292	20231221	6860	6760	8660	6730	875033	6761358800	00	0.00	N	2	50
293	20231220	6810	6900	6970	6770	8147	55458410	00	0.00	N	5	-170
294	20231219	6980	6860	6980	6700	6886	46739960	00	0.00	N	3	0
295	20231218	6980	6700	6980	6640	3237	21754870	00	0.00	N	2	300
296	20231215	6680	6560	6690	6480	7175	47134230	00	0.00	N	2	130
297	20231214	6550	6790	6790	6470	15134	99312910	00	0.00	N	5	-150
298	20231213	6700	6930	6930	6700	6955	46850480	00	0.00	N	5	-220
299	20231212	6920	6980	6980	6840	12650	87248720	00	0.00	N	5	-50
300	20231211	6970	6980	6980	6870	7033	48532540	00	0.00	N	5	-10
301	20231208	6980	6900	7040	6900	3325	23068370	00	0.00	N	5	-20
302	20231207	7000	7050	7050	6870	5144	35650270	00	0.00	N	5	-50
303	20231206	7050	7040	7070	6970	754	5286750	00	0.00	N	2	10
304	20231205	7040	7040	7160	6920	4362	30390830	00	0.00	N	3	0
305	20231204	7040	7190	7190	7000	3370	23766520	00	0.00	N	5	-40
306	20231201	7080	7060	7220	7060	2441	17431680	00	0.00	N	2	20
307	20231130	7060	7490	7490	6960	4941	35486860	00	0.00	N	2	20
308	20231129	7040	7450	7450	7040	10589	75939440	00	0.00	N	5	-340
309	20231128	7380	7510	7510	7380	4898	36382780	00	0.00	N	5	-190
310	20231127	7570	7630	7630	7500	376	2838280	00	0.00	N	5	-60
311	20231124	7630	7690	7690	7390	8595	64597730	00	0.00	N	2	30
312	20231123	7600	7770	7770	7550	5872	44579910	00	0.00	N	5	-90
313	20231122	7690	7610	7800	7610	2151	16461000	00	0.00	N	3	0
314	20231121	7690	7620	7700	7600	1233	9418350	00	0.00	N	2	30
315	20231120	7660	7720	7780	7630	10137	77722170	00	0.00	N	5	-60
316	20231117	7720	7790	7790	7640	2263	17434470	00	0.00	N	5	-70
317	20231116	7790	7750	7800	7730	4868	37720670	00	0.00	N	2	40
318	20231115	7750	7730	7800	7700	5945	45842040	00	0.00	N	2	30
319	20231114	7720	7700	7780	7700	1005	7774150	00	0.00	N	2	20
320	20231113	7700	7730	7740	7670	6351	48934430	00	0.00	N	5	-20
321	20231110	7720	7860	7860	7630	3469	26786030	00	0.00	N	2	10
322	20231109	7710	7590	8000	7540	8329	64003630	00	0.00	N	2	120
323	20231108	7590	7550	7600	7490	3157	23733570	00	0.00	N	2	130
324	20231107	7460	7960	7960	7460	16323	124615010	00	0.00	N	5	-440
325	20231106	7900	7980	8100	7880	11144	88689550	00	0.00	N	5	-130
326	20231103	8030	8240	8240	7980	13860	111764710	00	0.00	N	5	-70
327	20231102	8100	8710	9010	8100	43146	361759620	00	0.00	N	5	-650
328	20231101	8750	9290	9290	8650	36717	326726010	00	0.00	N	5	-540
329	20231031	9290	9250	9350	9110	60331	560389500	00	0.00	N	2	40
330	20231030	9250	8710	9310	8640	86109	782869470	00	0.00	N	2	610
331	20231027	8640	9050	9080	8320	107514	956709450	00	0.00	N	5	-400
332	20231026	9040	9040	9090	8860	31561	282017130	00	0.00	N	2	10
333	20231025	9030	8810	9120	8810	42674	384069430	00	0.00	N	2	240
334	20231024	8790	8560	8960	8220	95911	835111040	00	0.00	N	2	330
335	20231023	8460	8010	8760	8010	122510	1039874110	00	0.00	N	2	450
336	20231020	8010	7960	8030	7770	15449	122059550	00	0.00	N	2	50
337	20231019	7960	7980	8090	7940	5293	42225360	00	0.00	N	5	-70
338	20231018	8030	7910	8040	7800	13970	111148910	00	0.00	N	2	220
339	20231017	7810	7850	7950	7790	10454	82080660	00	0.00	N	5	-40
340	20231016	7850	7740	8020	7740	12187	96624720	00	0.00	N	5	-10
341	20231013	7860	7710	7930	7710	24351	189090450	00	0.00	N	2	150
342	20231012	7710	7670	7820	7520	24718	188974830	00	0.00	N	2	120
343	20231011	7590	7640	7840	7590	8479	65043690	00	0.00	N	5	-50
344	20231010	7640	7690	7840	7470	27510	209110930	00	0.00	N	5	-50
345	20231006	7690	7540	7690	7530	9117	69123990	00	0.00	N	2	180
346	20231005	7510	7810	7970	7510	13320	102502160	00	0.00	N	5	-300
347	20231004	7810	7900	7930	7750	12860	100536970	00	0.00	N	5	-120
348	20230927	7930	7830	7990	7830	45140	357775350	00	0.00	N	2	100
349	20230926	7830	7830	7920	7740	30678	238279570	00	0.00	N	2	30
350	20230925	7800	7830	7990	7790	26665	209229940	00	0.00	N	2	10
351	20230922	7790	7730	7880	7710	28476	222431190	00	0.00	N	2	90
352	20230921	7700	7690	7900	7650	36123	278995990	00	0.00	N	2	50
353	20230920	7650	7570	7880	7510	11857	90228520	00	0.00	N	5	-40
354	20230919	7690	7710	7800	7600	10185	77941660	00	0.00	N	5	-50
355	20230918	7740	7650	7900	7560	17645	136902320	00	0.00	N	2	40
356	20230915	7700	7690	8180	7660	61685	487388880	00	0.00	N	2	10
357	20230914	7690	7660	7700	7600	6141	47117540	00	0.00	N	2	40
358	20230913	7650	7610	7750	7440	33417	254800740	00	0.00	N	2	40
359	20230912	7610	7670	7680	7530	17293	131686740	00	0.00	N	2	40
360	20230911	7570	7550	7670	7460	22241	167047860	00	0.00	N	5	-50
361	20230908	7620	7680	7710	7570	12679	96607000	00	0.00	N	2	70
362	20230907	7550	7530	8030	7430	69832	537756940	00	0.00	N	2	120
363	20230906	7430	7560	7560	7430	15252	113837400	00	0.00	N	5	-140
364	20230905	7570	7590	7650	7440	26015	195856970	00	0.00	N	5	-110
365	20230904	7680	7620	7750	7320	37991	286518390	00	0.00	N	2	50
366	20230901	7630	7650	7670	7460	25675	193090890	00	0.00	N	5	-60
367	20230831	7690	7700	7780	7610	18052	138894240	00	0.00	N	2	30
368	20230830	7660	7500	7680	7450	15032	113411350	00	0.00	N	2	150
369	20230829	7510	7430	7560	7430	24768	186016270	00	0.00	N	2	40
370	20230828	7470	7500	7570	7430	43683	327167700	00	0.00	N	5	-30
371	20230825	7500	7400	7650	7400	15996	120066710	00	0.00	N	2	140
372	20230824	7360	7550	7600	7230	42664	315634970	00	0.00	N	5	-250
373	20230823	7610	7420	7620	7420	24784	187223770	00	0.00	N	2	200
374	20230822	7410	7230	7560	7220	31439	232147600	00	0.00	N	2	120
375	20230821	7290	7270	7450	7140	33834	246958370	00	0.00	N	2	10
376	20230818	7280	7490	7670	7030	59650	438431860	00	0.00	N	5	-250
377	20230817	7530	7020	8170	6850	253867	1949810810	00	0.00	N	2	530
378	20230816	7000	6870	7170	6830	57093	398024080	00	0.00	N	2	140
379	20230814	6860	6700	6880	6580	38357	259273280	00	0.00	N	2	130
380	20230811	6730	6500	6830	6500	62894	421032530	00	0.00	N	2	230
381	20230810	6500	6450	6550	6240	73092	469885510	00	0.00	N	2	60
382	20230809	6440	6420	6500	6060	92928	589891540	00	0.00	N	2	20
383	20230808	6420	5800	6480	5630	194742	1178416740	00	0.00	N	2	660
384	20230807	5760	5520	6550	5290	728904	4408931040	00	0.00	N	2	670
385	20230804	5090	4975	5250	4950	7930	40691220	00	0.00	N	2	70
386	20230803	5020	5000	5090	4945	7084	35446855	00	0.00	N	2	10
387	20230802	5010	4850	5150	4600	19056	95445680	00	0.00	N	2	180
388	20230801	4830	4750	4870	4750	11901	57281730	00	0.00	N	2	15
389	20230731	4815	4830	4930	4625	28605	137697990	00	0.00	N	5	-55
390	20230728	4870	4645	4885	4645	4623	22294455	00	0.00	N	2	125
391	20230727	4745	4510	4810	4510	16158	76804995	00	0.00	N	2	155
392	20230726	4590	4800	4850	4510	34733	161905575	00	0.00	N	5	-210
393	20230725	4800	4905	4950	4800	24608	119426045	00	0.00	N	5	-155
394	20230724	4955	5170	5170	4955	40920	205304555	00	0.00	N	5	-165
395	20230721	5120	5150	5270	5120	10214	52558260	00	0.00	N	5	-100
396	20230720	5220	5130	5330	5130	4467	23290840	00	0.00	N	2	30
397	20230719	5190	5290	5360	5120	22938	118759700	00	0.00	N	5	-120
398	20230718	5310	5450	5720	5310	19957	109732720	00	0.00	N	5	-140
399	20230717	5450	5240	5450	5170	16346	87606730	00	0.00	N	2	250
400	20230714	5200	5150	5210	5100	19610	100827710	00	0.00	N	5	-10
401	20230713	5210	5270	5330	5210	16984	89080100	00	0.00	N	5	-60
402	20230712	5270	5330	5350	5250	4415	23365140	00	0.00	N	5	-70
403	20230711	5340	5320	5390	5180	14220	75364630	00	0.00	N	2	100
404	20230710	5240	5230	5350	5230	11320	59799810	00	0.00	N	2	10
405	20230707	5230	5080	5370	5080	19997	105447580	00	0.00	N	2	50
406	20230706	5180	5570	5580	5120	82708	435876950	00	0.00	N	5	-380
407	20230705	5560	5780	5790	5560	47356	266648540	00	0.00	N	5	-120
408	20230704	5680	5990	6090	5680	118431	692001760	00	0.00	N	5	-340
409	20230703	6020	6040	6170	6010	15823	95903040	00	0.00	N	5	-60
410	20230630	6080	6110	6200	6050	17424	105968740	00	0.00	N	5	-100
411	20230629	6180	6210	6270	6060	41928	256756480	00	0.00	N	5	-70
412	20230628	6250	6330	6330	6160	22534	140038750	00	0.00	N	2	20
413	20230627	6230	6280	6310	6230	13985	87434600	00	0.00	N	5	-50
414	20230626	6280	6250	6640	6200	35935	226159600	00	0.00	N	5	-20
415	20230623	6300	6330	6410	6210	57003	358965570	00	0.00	N	5	-90
416	20230622	6390	6530	6620	6320	69742	449209210	00	0.00	N	5	-40
417	20230621	6430	6800	6960	6170	463628	3015064040	00	0.00	N	5	-1990
418	20230620	8420	8420	8420	8420	0	0	00	0.00	N	0	0
419	20230619	8420	8450	8520	8420	8925	75449390	00	0.00	N	5	-40
420	20230616	8460	8440	8530	8360	7290	61287330	00	0.00	N	2	60
421	20230615	8400	8450	8610	8380	20659	175222020	00	0.00	N	5	-60
422	20230614	8460	8590	8610	8370	18802	158789760	00	0.00	N	5	-130
423	20230613	8590	8570	8690	8540	7820	67153580	00	0.00	N	3	0
424	20230612	8590	8740	8750	8590	7222	62407770	00	0.00	N	5	-140
425	20230609	8730	8770	8780	8680	6358	55404320	00	0.00	N	5	-40
426	20230608	8770	8790	8830	8660	5444	47526960	00	0.00	N	5	-30
427	20230607	8800	8810	8920	8730	13257	116604980	00	0.00	N	3	0
428	20230605	8800	8830	8880	8600	9288	81455920	00	0.00	N	5	-30
429	20230602	8830	8830	8900	8780	7923	69873120	00	0.00	N	5	-20
430	20230601	8850	8900	8900	8760	11480	101084650	00	0.00	N	5	-40
431	20230531	8890	8980	9030	8870	13827	123636590	00	0.00	N	5	-80
432	20230530	8970	8650	8980	8650	19293	170620140	00	0.00	N	2	350
433	20230526	8620	8800	8800	8620	10662	92399460	00	0.00	N	5	-180
434	20230525	8800	8840	8960	8680	12549	110337620	00	0.00	N	3	0
435	20230524	8800	8670	8880	8650	38798	341402530	00	0.00	N	2	140
436	20230523	8660	8530	8710	8530	9692	83594520	00	0.00	N	2	90
437	20230522	8570	8600	8740	8500	11312	97303780	00	0.00	N	5	-90
438	20230519	8660	8740	8740	8480	15001	128935320	00	0.00	N	2	90
439	20230518	8570	8310	8590	8310	11477	97165880	00	0.00	N	2	260
440	20230517	8310	8150	8340	8100	9323	76639050	00	0.00	N	2	80
441	20230516	8230	8230	8290	8140	14316	117359160	00	0.00	N	5	-80
442	20230515	8310	8390	8390	8260	13201	109626410	00	0.00	N	5	-110
443	20230512	8420	8470	8480	8250	16990	141890620	00	0.00	N	5	-20
444	20230511	8440	8520	8590	8380	13696	116326790	00	0.00	N	5	-70
445	20230510	8510	8550	8780	8370	19550	167165770	00	0.00	N	5	-40
446	20230509	8550	8260	8550	8230	14561	122640870	00	0.00	N	2	200
447	20230508	8350	8170	8400	8170	23661	196458060	00	0.00	N	2	190
448	20230504	8160	8180	8250	8130	8436	69063490	00	0.00	N	5	-90
449	20230503	8250	8060	8300	8060	11743	96235820	00	0.00	N	2	110
450	20230502	8140	8170	8200	8110	4201	34195780	00	0.00	N	5	-60
451	20230428	8200	8170	8290	8090	10845	88581300	00	0.00	N	2	40
452	20230427	8160	8040	8180	7990	19381	156036430	00	0.00	N	2	100
453	20230426	8060	8070	8250	8060	14588	118298580	00	0.00	N	5	-50
454	20230425	8110	8340	8400	8020	31624	259654390	00	0.00	N	5	-230
455	20230424	8340	8560	8680	8330	30463	256639100	00	0.00	N	5	-350
456	20230421	8690	8960	8970	8690	39118	344825480	00	0.00	N	5	-360
457	20230420	9050	8800	9090	8710	48913	435364030	00	0.00	N	2	250
458	20230419	8800	8800	8890	8650	18503	162010490	00	0.00	N	3	0
459	20230418	8800	9070	9130	8790	36013	322076390	00	0.00	N	5	-250
460	20230417	9050	8480	9300	8480	165958	1495251880	00	0.00	N	2	680
461	20230414	8370	8440	8530	8370	19327	162819450	00	0.00	N	5	-80
462	20230413	8450	8450	8470	8290	14871	124295530	00	0.00	N	3	0
463	20230412	8450	8460	8460	8340	13447	113021800	00	0.00	N	5	-20
464	20230411	8470	8340	8490	8310	9881	82924120	00	0.00	N	2	90
465	20230410	8380	8610	8700	8370	21579	182738620	00	0.00	N	5	-240
466	20230407	8620	8600	8740	8570	11507	99341960	00	0.00	N	5	-50
467	20230406	8670	8700	8700	8530	23604	203217770	00	0.00	N	5	-30
468	20230405	8700	8820	8820	8640	18954	164829210	00	0.00	N	5	-120
469	20230404	8820	8710	8880	8670	16695	146419790	00	0.00	N	2	150
470	20230403	8670	8720	8770	8670	17173	149224030	00	0.00	N	5	-70
471	20230331	8740	8850	8870	8720	21366	187511450	00	0.00	N	5	-150
472	20230330	8890	8890	8980	8830	15703	139544430	02	0.00	N	3	0
473	20230329	8890	8960	9020	8820	11515	102571580	00	0.00	N	5	-80
474	20230328	8970	8740	9010	8740	15107	134501360	00	0.00	N	2	150
475	20230327	8820	8790	8880	8650	14441	126263540	00	0.00	N	2	20
476	20230324	8800	8730	8820	8600	27370	239458740	00	0.00	N	2	60
477	20230323	8740	8940	8980	8730	50364	443851360	00	0.00	N	5	-220
478	20230322	8960	8980	9100	8950	10885	97768560	00	0.00	N	5	-20
479	20230321	8980	8970	9100	8970	14554	131235860	00	0.00	N	5	-30
480	20230320	9010	9140	9140	8920	9935	89818050	00	0.00	N	5	-90
481	20230317	9100	8880	9100	8770	24056	215220940	00	0.00	N	2	230
482	20230316	8870	8890	9040	8760	17297	152956160	00	0.00	N	3	0
483	20230315	8870	8850	9180	8850	15404	139209250	00	0.00	N	2	40
484	20230314	8830	9260	9280	8830	36743	329373700	00	0.00	N	5	-510
485	20230313	9340	9330	9350	9090	19949	183256190	00	0.00	N	2	10
486	20230310	9330	9540	9590	9320	21710	204514100	00	0.00	N	5	-220
487	20230309	9550	9610	9790	9550	19162	184187660	00	0.00	N	5	-140
488	20230308	9690	9650	9690	9540	11274	108461020	00	0.00	N	3	0
489	20230307	9690	9640	9780	9580	14959	144590840	00	0.00	N	2	50
490	20230306	9640	9430	9640	9370	22841	216951420	00	0.00	N	2	220
491	20230303	9420	9500	9530	9320	10813	101339240	00	0.00	N	2	110
492	20230302	9310	9420	9420	9290	11829	110357920	00	0.00	N	5	-20
493	20230228	9330	9260	9480	9250	9543	89138370	00	0.00	N	2	50
494	20230227	9280	9310	9390	9180	12748	117935570	00	0.00	N	5	-30
495	20230224	9310	9650	9730	9310	31651	299252990	00	0.00	N	5	-320
496	20230223	9630	9560	9800	9540	13500	130374020	00	0.00	N	2	40
497	20230222	9590	9820	9820	9590	16939	163520510	00	0.00	N	5	-230
498	20230221	9820	9690	10090	9670	29848	295312660	00	0.00	N	2	130
499	20230220	9690	9550	9850	9550	16322	157945840	00	0.00	N	2	60
500	20230217	9630	9710	9940	9630	24462	238792850	00	0.00	N	5	-90
501	20230216	9720	9250	9830	9250	32501	311840000	00	0.00	N	2	470
502	20230215	9250	9430	9530	9250	25071	234171610	00	0.00	N	5	-180
503	20230214	9430	9400	9600	9400	12843	121822420	00	0.00	N	5	-50
504	20230213	9480	9590	9640	9400	24405	230969230	00	0.00	N	5	-110
505	20230210	9590	9900	9930	9510	38334	371783990	00	0.00	N	5	-380
506	20230209	9970	10000	10010	9880	16142	160206720	00	0.00	N	5	-30
507	20230208	10000	9940	10030	9920	21941	218659380	00	0.00	N	2	70
508	20230207	9930	9860	9990	9860	12954	128693300	00	0.00	N	5	-20
509	20230206	9950	9920	10020	9900	15198	151241180	00	0.00	N	5	-10
510	20230203	9960	10060	10070	9950	15347	153217690	00	0.00	N	5	-100
511	20230202	10060	10050	10140	9970	24413	245973860	00	0.00	N	2	10
512	20230201	10050	9910	10060	9890	28514	284966850	00	0.00	N	2	160
513	20230131	9890	9790	10030	9750	34799	344585090	00	0.00	N	2	30
514	20230130	9860	9960	10040	9860	18048	179008990	00	0.00	N	5	-130
515	20230127	9990	10060	10080	9920	15078	150402860	00	0.00	N	5	-20
516	20230126	10010	9830	10040	9750	36543	363727960	00	0.00	N	2	190
517	20230125	9820	9760	9900	9730	27359	268209650	00	0.00	N	2	60
518	20230120	9760	9830	9910	9760	26210	257391380	00	0.00	N	5	-60
519	20230119	9820	9990	10000	9820	43544	429864300	00	0.00	N	5	-230
520	20230118	10050	9820	10100	9800	42407	422746030	00	0.00	N	2	240
521	20230117	9810	9840	9920	9800	20884	205413450	00	0.00	N	5	-10
522	20230116	9820	9900	10100	9820	31522	312420760	00	0.00	N	5	-70
523	20230113	9890	10300	10300	9880	59588	599515200	00	0.00	N	5	-110
524	20230112	10000	9800	10150	9780	119338	1188050620	00	0.00	N	2	390
525	20230111	9610	9560	9700	9560	11374	109533150	00	0.00	N	2	40
526	20230110	9570	9520	9740	9520	25683	247547480	00	0.00	N	5	-10
527	20230109	9580	9390	9580	9380	16969	161156100	00	0.00	N	2	190
528	20230106	9390	9180	9520	9170	17069	160071660	00	0.00	N	2	210
529	20230105	9180	9370	9500	9150	18338	170873750	00	0.00	N	5	-160
530	20230104	9340	9020	9470	9020	29657	277145120	00	0.00	N	2	180
531	20230103	9160	8960	9280	8830	60801	550285250	00	0.00	N	2	50
532	20230102	9110	9310	9500	9110	43028	398530770	00	0.00	N	5	-210
533	20221229	9320	9570	9670	9310	50711	478333470	00	0.00	N	5	-330
534	20221228	9650	9670	9820	9550	28061	270888310	00	0.00	N	5	-20
535	20221227	9670	9540	9800	9530	36501	354435520	00	0.00	N	2	90
536	20221226	9580	9610	9740	9580	31902	307271020	00	0.00	N	5	-20
537	20221223	9600	9910	9910	9500	63602	612523980	00	0.00	N	5	-310
538	20221222	9910	9930	10200	9910	29792	297460070	00	0.00	N	2	40
539	20221221	9870	9770	10100	9770	36214	359573520	00	0.00	N	2	120
540	20221220	9750	10100	10250	9730	98338	975175610	00	0.00	N	5	-450
541	20221219	10200	10400	10400	10050	31877	325521000	00	0.00	N	5	-200
542	20221216	10400	10250	10500	10200	25846	267127100	00	0.00	N	5	-150
543	20221215	10550	10500	10650	10450	26281	276444700	00	0.00	N	5	-50
544	20221214	10600	10250	10650	10250	47776	501703750	00	0.00	N	2	300
545	20221213	10300	10400	10850	10200	147873	1553869650	00	0.00	N	5	-100
546	20221212	10400	10450	10550	10400	25911	270452300	00	0.00	N	5	-200
547	20221209	10600	10600	10650	10450	31928	336591600	00	0.00	N	2	100
548	20221208	10500	10700	10750	10300	60760	636644650	00	0.00	N	5	-200
549	20221207	10700	10650	10800	10550	45491	484672700	00	0.00	N	5	-150
550	20221206	10850	10800	11000	10750	50346	544312750	00	0.00	N	5	-150
551	20221205	11000	11350	11350	10950	39058	433155550	00	0.00	N	5	-250
552	20221202	11250	11500	11500	11250	22249	251742950	00	0.00	N	5	-250
553	20221201	11500	11300	11550	11250	58419	665626750	00	0.00	N	2	300
554	20221130	11200	11200	11450	11100	39883	450664650	00	0.00	N	5	-50
555	20221129	11250	10950	11300	10800	43509	484024650	00	0.00	N	2	200
556	20221128	11050	11400	11550	11000	66773	746416450	00	0.00	N	5	-450
557	20221125	11500	11700	11950	11450	123910	1450130600	00	0.00	N	5	-50
558	20221124	11550	11350	11600	11250	85135	976945300	00	0.00	N	2	200
559	20221123	11350	11400	11650	11300	112060	1283854250	00	0.00	N	3	0
560	20221122	11350	11350	11600	11250	58532	665832500	00	0.00	N	5	-200
561	20221121	11550	11300	11550	11050	109654	1241286000	00	0.00	N	2	250
562	20221118	11300	11300	11500	11200	107113	1212607700	00	0.00	N	5	-150
563	20221117	11450	11700	11750	11300	116583	1337244600	00	0.00	N	5	-250
564	20221116	11700	12400	12500	11500	358901	4227257100	00	0.00	N	5	-850
565	20221115	12550	12350	12650	12200	183410	2286236750	00	0.00	N	2	300
566	20221114	12250	12150	12450	12150	115200	1415796150	00	0.00	N	2	100
567	20221111	12150	12300	12350	12050	174805	2125458300	00	0.00	N	2	100
568	20221110	12050	12300	12850	12050	336449	4200601450	00	0.00	N	5	-400
569	20221109	12450	12350	12550	12250	133701	1657096750	00	0.00	N	2	100
570	20221108	12350	12500	12500	12250	146332	1809587250	00	0.00	N	3	0
571	20221107	12350	12400	13050	12000	640381	8054205600	00	0.00	N	5	-50
572	20221104	12400	12300	13000	12150	709885	8986199650	00	0.00	N	2	100
573	20221103	12300	12250	12700	12250	240900	3001356850	00	0.00	N	5	-250
574	20221102	12550	12700	12850	12550	201716	2551362050	00	0.00	N	5	-350
575	20221101	12900	13150	13400	12650	634553	8317855400	00	0.00	N	5	-350
576	20221031	13250	13300	13350	12950	377528	4973853900	00	0.00	N	2	150
577	20221028	13100	13700	14150	13100	1751439	23777540150	00	0.00	N	5	-600
578	20221027	13700	10800	13700	10800	4058211	52870276450	00	0.00	N	1	3150
579	20221026	10550	10800	11000	10550	62953	675711050	00	0.00	N	5	-250
580	20221025	10800	10750	11350	10700	119857	1323991750	00	0.00	N	3	0
581	20221024	10800	10700	10950	10650	45517	491129350	00	0.00	N	2	350
582	20221021	10450	10650	10900	10300	54703	579184950	00	0.00	N	5	-300
583	20221020	10750	10850	11100	10700	40189	435960050	00	0.00	N	5	-150
584	20221019	10900	11150	11450	10900	57705	645445500	00	0.00	N	5	-350
585	20221018	11250	11300	11550	11100	41524	466526850	00	0.00	N	2	50
586	20221017	11200	10800	11750	10750	63548	711407300	00	0.00	N	2	50
587	20221014	11150	10800	11250	10650	74269	815729650	00	0.00	N	2	650
588	20221013	10500	11000	11050	10300	98142	1036037100	00	0.00	N	5	-600
589	20221012	11100	11200	11350	10900	73151	811372100	00	0.00	N	5	-250
590	20221011	11350	12050	12100	11200	159321	1837191350	00	0.00	N	5	-1150
591	20221007	12500	11950	12550	11850	122087	1502366600	00	0.00	N	2	500
592	20221006	12000	11600	12300	11600	107154	1289314000	00	0.00	N	2	350
593	20221005	11650	12100	12150	11450	100721	1180627650	00	0.00	N	5	-250
594	20221004	11900	11800	12050	11400	122753	1448069000	00	0.00	N	2	250
595	20220930	11650	11200	11900	11100	164379	1901063450	00	0.00	N	2	300
596	20220929	11350	11550	12000	11350	135139	1575801550	00	0.00	N	5	-150
597	20220928	11500	12000	12250	11400	170861	1987283950	00	0.00	N	5	-700
598	20220927	12200	12100	12400	11700	149249	1799578500	00	0.00	N	5	-50
599	20220926	12250	12550	12700	11850	253387	3106894250	00	0.00	N	5	-550
600	20220923	12800	13450	13500	12600	200470	2586254200	00	0.00	N	5	-800
601	20220922	13600	13150	13650	13000	162770	2167064750	00	0.00	N	2	200
602	20220921	13400	13200	13800	13100	214013	2862072050	00	0.00	N	5	-50
603	20220920	13450	13350	13850	13300	202624	2740659350	00	0.00	N	2	150
604	20220919	13300	13550	13750	13100	195285	2613075050	00	0.00	N	5	-200
605	20220916	13500	14250	14450	13300	274625	3773850350	00	0.00	N	5	-900
606	20220915	14400	14400	14600	14200	179214	2569543300	00	0.00	N	2	100
607	20220914	14300	14000	14400	13800	234672	3316583700	00	0.00	N	5	-350
608	20220913	14650	14550	14900	14350	301573	4405209750	00	0.00	N	2	100
609	20220908	14550	14500	14700	14200	309146	4461083000	00	0.00	N	2	200
610	20220907	14350	15150	15300	14100	509808	7414036800	00	0.00	N	5	-750
611	20220906	15100	14800	15150	14550	546208	8184304700	00	0.00	N	2	200
612	20220905	14900	16400	16500	14850	629913	9724175000	00	0.00	N	5	-1800
613	20220902	16700	17000	17100	16500	371548	6218306200	00	0.00	N	5	-450
614	20220901	17150	16450	17800	16400	1079548	18619117050	00	0.00	N	2	350
615	20220831	16800	16650	16900	16450	378175	6307451000	00	0.00	N	5	-350
616	20220830	17150	17050	17200	16400	523178	8810360000	00	0.00	N	2	250
617	20220829	16900	16500	17500	16300	687124	11630628200	00	0.00	N	5	-550
618	20220826	17450	17700	17800	17250	590355	10334889950	00	0.00	N	5	-800
619	20220825	18250	17500	18550	16850	1366840	24341508200	00	0.00	N	5	-400
620	20220824	18650	17500	19100	17050	2115068	38658967050	00	0.00	N	2	700
621	20220823	17950	18450	19200	17700	2254947	41416045050	00	0.00	N	2	250
622	20220822	17700	18800	19450	17700	3073609	57144527100	00	0.00	N	5	-1050
623	20220819	18750	15400	18750	14850	11525541	199756911200	00	0.00	N	1	4300
624	20220818	14450	14250	16100	13600	5341253	80035150250	00	0.00	N	2	600
625	20220817	13850	13550	13850	13100	931320	12673414000	00	0.00	N	5	-150
626	20220816	14000	14850	15300	13600	3923457	56891596550	00	0.00	N	2	400
627	20220812	13600	13700	13800	13000	1293305	17732919650	00	0.00	N	5	-350
628	20220811	13950	13650	14100	13300	1170936	16168739900	00	0.00	N	2	100
629	20220810	13850	15700	16950	13600	3997670	60645187750	00	0.00	N	5	-800
630	20220809	14650	12400	14650	12300	6045733	81739918350	00	0.00	N	1	3350
631	20220808	11300	10850	12600	10850	4047140	48068535950	00	0.00	N	2	800
632	20220805	10500	10750	12200	10500	5066284	57938207000	00	0.00	N	2	550
633	20220804	9950	9880	10300	9650	1023709	10410866120	00	0.00	N	5	-100
634	20220803	10050	9950	10150	9560	580618	5702232770	00	0.00	N	3	0
635	20220802	10050	9430	11250	9410	5726611	59551990940	00	0.00	N	2	900
636	20220801	9150	9100	9340	8910	642484	5939628990	00	0.00	N	3	0
637	20220729	9150	9890	9920	8970	798694	7469272960	00	0.00	N	5	-710
638	20220728	9860	9970	10150	9830	709209	7049211600	00	0.00	N	5	-190
639	20220727	10050	8740	10950	8620	7775300	78819497030	00	0.00	N	2	1450
640	20220726	8600	9400	9430	8520	816732	7211998480	00	0.00	N	5	-890
641	20220725	9490	9150	10900	9040	7223149	71624318430	00	0.00	N	2	570
642	20220722	8920	9410	9700	8770	1600358	14685934610	00	0.00	N	2	20
643	20220721	8900	9160	10050	8250	4170621	38698097150	00	0.00	N	2	810
644	20220720	8090	6350	8090	6310	712708	5524535530	00	0.00	N	1	1860
645	20220719	6230	6340	6340	6130	18230	112946520	00	0.00	N	5	-110
646	20220718	6340	6240	6370	6220	19431	122250020	00	0.00	N	2	80
647	20220715	6260	6270	6310	6110	10902	67253700	00	0.00	N	5	-10
648	20220714	6270	6310	6310	6160	10827	67404010	00	0.00	N	5	-40
649	20220713	6310	6150	6310	6090	8649	53516430	00	0.00	N	2	120
650	20220712	6190	6280	6290	6150	14224	88262330	00	0.00	N	5	-210
651	20220711	6400	6570	6570	6300	9551	61339630	00	0.00	N	5	-50
652	20220708	6450	6330	6550	6330	17340	111500510	00	0.00	N	2	80
653	20220707	6370	6210	6380	6210	6787	42745280	00	0.00	N	2	100
654	20220706	6270	6340	6380	6130	12980	81179320	00	0.00	N	3	0
655	20220705	6270	6110	6270	6050	20224	125246320	00	0.00	N	2	150
656	20220704	6120	6280	6340	5880	24636	151098410	00	0.00	N	5	-160
657	20220701	6280	6330	6530	6150	20484	129478590	00	0.00	N	5	-130
658	20220630	6410	6560	6570	6320	18285	117970790	00	0.00	N	5	-130
659	20220629	6540	6230	6580	6230	24189	155845720	00	0.00	N	2	80
660	20220628	6460	6410	6540	6340	27961	179728830	00	0.00	N	2	80
661	20220627	6380	6160	6440	6080	37234	234189600	00	0.00	N	2	360
662	20220624	6020	5650	6500	5650	245301	1480332740	00	0.00	N	2	290
663	20220623	5730	6490	6550	5730	73897	446815590	00	0.00	N	5	-690
664	20220622	6420	6750	6900	6420	46333	305421060	00	0.00	N	5	-400
665	20220621	6820	6680	6880	6570	17096	115357210	00	0.00	N	2	140
666	20220620	6680	7190	7300	6540	58848	399758250	00	0.00	N	5	-560
667	20220617	7240	6960	7300	6940	33540	236647920	00	0.00	N	5	-90
668	20220616	7330	7550	7730	7300	18376	138061980	00	0.00	N	5	-60
669	20220615	7390	7500	7820	7300	34178	255460720	00	0.00	N	5	-320
670	20220614	7710	7590	7860	7460	34148	262358140	00	0.00	N	5	-100
671	20220613	7810	8200	8200	7800	67410	535907460	00	0.00	N	5	-540
672	20220610	8350	8420	8520	8350	39509	332783080	00	0.00	N	5	-190
673	20220609	8540	8160	8560	8160	86604	731241470	00	0.00	N	2	330
674	20220608	8210	8140	8530	8120	115323	962279370	00	0.00	N	5	-10
675	20220607	8220	8410	8490	8130	86172	712444190	00	0.00	N	5	-270
676	20220603	8490	7830	9230	7810	1203094	10456768640	00	0.00	N	2	700
677	20220602	7790	7700	8570	7650	276439	2238226410	00	0.00	N	2	80
678	20220531	7710	7700	7800	7680	11937	92051750	00	0.00	N	2	10
679	20220530	7700	7800	7800	7690	11206	86679550	00	0.00	N	2	60
680	20220527	7640	7480	7800	7480	21125	161665550	00	0.00	N	2	140
681	20220526	7500	7360	7550	7300	16021	119646210	00	0.00	N	2	200
682	20220525	7300	7400	7450	7290	20882	152757710	00	0.00	N	5	-130
683	20220524	7430	7530	7600	7360	15596	116312630	00	0.00	N	5	-30
684	20220523	7460	7470	7530	7410	13356	99730060	00	0.00	N	5	-10
685	20220520	7470	7440	7470	7300	13193	97329180	00	0.00	N	2	170
686	20220519	7300	7400	7550	7190	47808	349734540	00	0.00	N	5	-200
687	20220518	7500	7660	7700	7480	14000	105825580	00	0.00	N	3	0
688	20220517	7500	7560	7560	7450	10800	80822580	00	0.00	N	2	10
689	20220516	7490	7440	7590	7400	10142	75669560	00	0.00	N	2	90