KissMeData/216080/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250218	6830	6710	6890	6640	89573	606122940	00	0.00	N	2	130
3	20250217	6700	6560	6960	6500	212717	1432204370	00	0.00	N	2	130
4	20250214	6570	6370	6690	6370	91221	594779350	00	0.00	N	2	170
5	20250213	6400	6550	6650	6340	77966	500052040	00	0.00	N	5	-150
6	20250212	6550	6530	6590	6400	50509	328340730	00	0.00	N	2	20
7	20250211	6530	6800	6890	6500	59714	394227450	00	0.00	N	5	-210
8	20250210	6740	6630	6790	6570	41595	279278160	00	0.00	N	2	80
9	20250207	6660	6770	6780	6530	59598	396896170	00	0.00	N	5	-120
10	20250206	6780	6230	6810	6200	117253	776374500	00	0.00	N	2	500
11	20250205	6280	6230	6320	6100	46180	285932860	00	0.00	N	2	50
12	20250204	6230	6080	6250	6080	49282	305571380	00	0.00	N	2	150
13	20250203	6080	6420	6420	5950	167618	1026030610	00	0.00	N	5	-450
14	20250131	6530	6660	6730	6470	43560	284663180	00	0.00	N	5	-130
15	20250124	6660	6740	6800	6380	136362	893560000	00	0.00	N	5	-80
16	20250123	6740	7000	7050	6620	220488	1492193250	00	0.00	N	5	-360
17	20250122	7100	7270	7270	7070	37731	269704310	00	0.00	N	5	-90
18	20250121	7190	7140	7230	7100	48777	349131190	00	0.00	N	5	-60
19	20250120	7250	7540	7570	7250	38465	281705080	00	0.00	N	5	-280
20	20250117	7530	7600	7650	7390	55870	419220490	00	0.00	N	2	30
21	20250116	7500	7460	7600	7380	33764	252368860	00	0.00	N	2	40
22	20250115	7460	7440	7650	7420	34004	256248590	00	0.00	N	2	20
23	20250114	7440	7450	7490	7320	40081	296440910	00	0.00	N	5	-20
24	20250113	7460	7380	7580	7370	37297	277584180	00	0.00	N	2	80
25	20250110	7380	7410	7500	7290	50047	368691960	00	0.00	N	3	0
26	20250109	7380	7830	7830	7360	46262	346076110	00	0.00	N	5	-310
27	20250108	7690	7290	7970	7150	82049	627083240	00	0.00	N	2	400
28	20250107	7290	7490	7540	7220	83578	610864950	00	0.00	N	5	-190
29	20250106	7480	7790	7790	7450	58790	445949640	00	0.00	N	5	-60
30	20250103	7540	7660	7740	7220	171082	1267319660	01	-49.97	N	5	-90
31	20250102	7630	7755	7830	7579	274296	2111144650	00	0.00	N	5	-125
32	20241230	7755	7655	7845	7594	122699	953214220	00	0.00	N	2	135
33	20241227	7619	7424	7665	7419	109090	826069950	02	0.00	N	2	50
34	20241226	7569	7544	7665	7399	110971	834207080	00	0.00	N	2	190
35	20241224	7379	7144	7454	7124	113491	828342130	00	0.00	N	2	255
36	20241223	7124	7329	7329	7119	177861	1277922690	00	0.00	N	5	-190
37	20241220	7314	7609	7609	7294	170692	1261620850	00	0.00	N	5	-225
38	20241219	7539	7770	7770	7539	159253	1207071110	00	0.00	N	5	-235
39	20241218	7775	7735	7790	7554	175820	1344894410	00	0.00	N	2	65
40	20241217	7710	8040	8040	7594	281401	2192125280	00	0.00	N	5	-260
41	20241216	7970	8405	8430	7955	214525	1747514210	00	0.00	N	5	-220
42	20241213	8190	8325	8395	8150	202525	1674064740	00	0.00	N	5	-110
43	20241212	8300	8425	8530	8150	168707	1403142650	00	0.00	N	5	-125
44	20241211	8425	8415	8605	8415	139572	1185579480	00	0.00	N	2	30
45	20241210	8395	8165	8695	7950	434151	3630579860	00	0.00	N	2	405
46	20241209	7990	8505	8505	7990	343362	2786721150	00	0.00	N	5	-680
47	20241206	8670	10256	10381	8565	970935	8976434870	00	0.00	N	5	-1360
48	20241205	10031	10056	10131	9896	163780	1693762830	00	0.00	N	5	-25
49	20241204	10056	9841	10206	9361	264964	2620540940	00	0.00	N	2	90
50	20241203	9966	9956	10056	9791	110937	1101039840	00	0.00	N	2	10
51	20241202	9956	9621	10006	9581	119905	1169780110	00	0.00	N	2	205
52	20241129	9751	9871	10081	9721	137377	1351196330	00	0.00	N	5	-255
53	20241128	10006	10206	10306	9956	116797	1177100660	00	0.00	N	5	-225
54	20241127	10231	9806	10381	9741	353258	3586333610	00	0.00	N	2	505
55	20241126	9726	9666	9796	9471	107155	1028240860	00	0.00	N	2	60
56	20241125	9666	9201	9711	9181	192745	1836752820	00	0.00	N	2	640
57	20241122	9025	8960	9231	8955	80015	726103520	00	0.00	N	2	65
58	20241121	8960	8955	9110	8815	44498	400135500	00	0.00	N	2	5
59	20241120	8955	9125	9156	8830	61793	553553500	00	0.00	N	5	-170
60	20241119	9125	8585	9166	8585	100783	906569740	00	0.00	N	2	515
61	20241118	8610	8905	8905	8555	56946	490484860	00	0.00	N	5	-60
62	20241115	8670	8565	8895	8470	115334	992766280	00	0.00	N	3	0
63	20241114	8670	9040	9090	8590	97931	873372710	00	0.00	N	5	-165
64	20241113	8835	9171	9206	8835	78486	701647180	00	0.00	N	5	-330
65	20241112	9166	9651	9756	9125	115504	1082582330	00	0.00	N	5	-470
66	20241111	9636	9606	9881	9596	181954	1768551760	00	0.00	N	2	45
67	20241108	9591	8985	9596	8985	98497	924435700	00	0.00	N	2	605
68	20241107	8985	9346	9346	8765	65039	584401230	00	0.00	N	5	-195
69	20241106	9181	9511	9666	9161	139998	1302936330	00	0.00	N	5	-300
70	20241105	9481	9651	9676	9396	61643	585526120	00	0.00	N	5	-170
71	20241104	9651	9321	9676	9211	116783	1109477590	00	0.00	N	2	350
72	20241101	9301	9706	9756	9301	103058	979577750	00	0.00	N	5	-410
73	20241031	9711	9626	9921	9626	106234	1040476830	00	0.00	N	2	20
74	20241030	9691	9691	9936	9661	133174	1301162030	00	0.00	N	3	0
75	20241029	9691	9456	9756	9406	137803	1321981180	00	0.00	N	2	240
76	20241028	9451	9356	9626	9336	144249	1364875500	00	0.00	N	2	95
77	20241025	9356	9020	9501	8955	249014	2315787580	00	0.00	N	2	265
78	20241024	9090	9341	9341	9070	117892	1079553130	00	0.00	N	5	-255
79	20241023	9346	9416	9551	9140	226501	2102493310	00	0.00	N	5	-135
80	20241022	9481	9891	10056	9341	354881	3396841560	00	0.00	N	5	-340
81	20241021	9821	10006	10256	9686	234480	2324018800	00	0.00	N	5	-175
82	20241018	9996	10306	10431	9881	388742	3909078760	00	0.00	N	5	-260
83	20241017	10256	9070	10281	9070	1127856	11110851400	00	0.00	N	2	1140
84	20241016	9115	8905	9115	8840	146254	1314920680	00	0.00	N	2	160
85	20241015	8955	8550	8955	8545	304314	2670238200	00	0.00	N	2	405
86	20241014	8550	8530	8600	8390	57975	491448300	00	0.00	N	2	20
87	20241011	8530	8575	8575	8460	61413	522413550	00	0.00	N	2	45
88	20241010	8485	8540	8660	8465	90246	770858850	00	0.00	N	5	-55
89	20241008	8540	8530	8625	8495	53337	456653370	00	0.00	N	5	-25
90	20241007	8565	8655	8730	8455	138593	1192476240	00	0.00	N	5	-90
91	20241004	8655	8245	8735	8245	180017	1546453660	00	0.00	N	2	415
92	20241002	8240	8170	8375	8170	35952	297309670	00	0.00	N	5	-80
93	20240930	8320	8495	8545	8320	31901	268236030	00	0.00	N	5	-170
94	20240927	8490	8465	8555	8450	34585	294095820	00	0.00	N	5	-15
95	20240926	8505	8230	8600	8230	78292	664577720	00	0.00	N	2	260
96	20240925	8245	8425	8490	8240	37353	312099170	00	0.00	N	5	-210
97	20240924	16900	16910	17110	16630	29423	495181120	00	0.00	N	5	-100
98	20240923	17000	16870	17400	16850	59946	1025098860	00	0.00	N	2	150
99	20240920	16850	16290	16890	16050	50759	838598170	00	0.00	N	2	590
100	20240919	16260	16190	16540	16040	22584	366929260	00	0.00	N	2	160
101	20240913	16100	15680	16180	15530	30792	488665230	00	0.00	N	2	620
102	20240912	15480	15900	16050	15250	93198	1450050340	00	0.00	N	5	-360
103	20240911	15840	15870	16250	15760	21313	340086480	00	0.00	N	5	-40
104	20240910	15880	16060	16210	15800	18573	296464560	00	0.00	N	5	-170
105	20240909	16050	15740	16220	15740	15871	253734810	00	0.00	N	3	0
106	20240906	16050	16180	16430	15780	25429	405650900	00	0.00	N	5	-130
107	20240905	16180	16410	16900	15820	62890	1023611470	00	0.00	N	5	-30
108	20240904	16210	16330	16540	16000	45018	732097410	00	0.00	N	5	-530
109	20240903	16740	16970	17270	16700	31195	526854740	00	0.00	N	5	-230
110	20240902	16970	17050	17190	16620	35782	603014380	00	0.00	N	5	-170
111	20240830	17140	16950	17160	16690	29131	493130170	00	0.00	N	2	190
112	20240829	16950	16370	17680	16370	111880	1899714850	00	0.00	N	2	350
113	20240828	16600	16030	16600	15950	33597	542126900	00	0.00	N	2	560
114	20240827	16040	16400	16490	15840	47519	761127370	00	0.00	N	5	-410
115	20240826	16450	17030	17040	16340	31884	530265710	00	0.00	N	5	-570
116	20240823	17020	16710	17150	16710	35068	594168230	00	0.00	N	5	-20
117	20240822	17040	17110	17110	16670	46586	788070040	00	0.00	N	2	50
118	20240821	16990	16600	17760	16480	145853	2514776830	00	0.00	N	2	390
119	20240820	16600	16800	16960	16470	49993	832482440	00	0.00	N	5	-90
120	20240819	16690	16100	17200	15890	157883	2656286170	00	0.00	N	2	590
121	20240816	16100	15450	16140	15450	32381	508503510	00	0.00	N	2	500
122	20240814	15600	15570	15710	15470	17009	264813380	00	0.00	N	2	40
123	20240813	15560	15570	15930	15360	24146	374924100	00	0.00	N	5	-200
124	20240812	15760	15980	15980	15610	20290	319255490	00	0.00	N	2	10
125	20240809	15750	15190	15750	15030	32524	502682420	00	0.00	N	2	770
126	20240808	14980	14940	15180	14640	28020	415622270	00	0.00	N	2	120
127	20240807	14860	14870	15120	14810	31465	470662130	00	0.00	N	5	-140
128	20240806	15000	14200	15240	14200	43827	653484020	00	0.00	N	2	410
129	20240805	14590	15500	15500	13700	71190	1027412370	00	0.00	N	5	-910
130	20240802	15500	15900	15900	15280	31111	482673290	00	0.00	N	5	-400
131	20240801	15900	15830	16200	15560	9712	154189530	00	0.00	N	2	70
132	20240731	15830	16210	16210	15400	26812	417539520	00	0.00	N	5	-10
133	20240730	15840	16300	16300	15840	16402	263473510	00	0.00	N	5	-400
134	20240729	16240	16290	16330	16020	19460	315777450	00	0.00	N	2	170
135	20240726	16070	15600	16120	15430	28929	460736690	00	0.00	N	2	570
136	20240725	15500	15860	15860	15390	11328	175750260	00	0.00	N	5	-380
137	20240724	15880	15550	15970	15220	24484	385040010	00	0.00	N	2	330
138	20240723	15550	15470	15890	15400	14198	222488060	00	0.00	N	2	60
139	20240722	15490	15710	15820	15350	16006	248318910	00	0.00	N	5	-330
140	20240719	15820	15900	16100	15820	13663	217452920	00	0.00	N	5	-210
141	20240718	16030	15880	16110	15810	17480	278860060	00	0.00	N	5	-150
142	20240717	16180	15760	16390	15750	33553	542225730	00	0.00	N	2	400
143	20240716	15780	16150	16150	15680	19027	300734850	00	0.00	N	5	-270
144	20240715	16050	16150	16150	15950	13642	218959340	00	0.00	N	5	-20
145	20240712	16070	15870	16400	15870	19291	310306880	00	0.00	N	3	0
146	20240711	16070	16140	16410	15960	15619	251730350	00	0.00	N	5	-70
147	20240710	16140	15620	16140	15520	29875	477028440	00	0.00	N	2	540
148	20240709	15600	15490	15650	15100	15696	243717150	00	0.00	N	2	140
149	20240708	15460	15070	15600	15070	16360	250791080	00	0.00	N	2	230
150	20240705	15230	15350	15640	15200	17134	262483090	00	0.00	N	5	-120
151	20240704	15350	15670	15670	15200	14851	227821460	00	0.00	N	5	-70
152	20240703	15420	15520	15690	15300	13373	205951190	00	0.00	N	5	-90
153	20240702	15510	15550	15650	15390	17411	269018100	00	0.00	N	5	-40
154	20240701	15550	15440	15790	15440	7865	122578830	00	0.00	N	2	10
155	20240628	15540	15600	15790	15450	14528	225197900	00	0.00	N	5	-50
156	20240627	15590	15320	15820	15300	20476	317262680	00	0.00	N	3	0
157	20240626	15590	15560	15700	15450	11675	181727170	00	0.00	N	2	30
158	20240625	15560	15460	15730	15370	16263	252235870	00	0.00	N	2	110
159	20240624	15450	15790	15850	15380	25927	402667930	00	0.00	N	5	-380
160	20240621	15830	15850	16170	15590	18786	298473530	00	0.00	N	5	-30
161	20240620	15860	15920	16180	15560	16987	268942100	00	0.00	N	5	-60
162	20240619	15920	16250	16470	15750	42660	684696180	00	0.00	N	5	-310
163	20240618	16230	16650	16650	16150	23135	379334180	00	0.00	N	5	-410
164	20240617	16640	17090	17100	16500	30680	512163710	00	0.00	N	5	-360
165	20240614	17000	16580	17080	16470	102319	1726038250	00	0.00	N	2	430
166	20240613	16570	16540	16750	16530	19758	327974010	00	0.00	N	2	40
167	20240612	16530	16760	16890	16470	35429	590199540	00	0.00	N	5	-220
168	20240611	16750	17000	17000	16570	38855	650681550	00	0.00	N	5	-60
169	20240610	16810	16540	16930	16230	45356	752460120	00	0.00	N	2	270
170	20240607	16540	16350	16600	16100	37253	607175570	00	0.00	N	2	160
171	20240605	16380	16100	16440	15820	50963	826043240	00	0.00	N	2	480
172	20240604	15900	15820	16110	15810	13952	222233860	00	0.00	N	5	-70
173	20240603	15970	15700	16190	15600	28364	453076830	00	0.00	N	2	300
174	20240531	15670	15520	15950	15400	17565	273948250	00	0.00	N	2	150
175	20240530	15520	15790	15860	15470	17750	276136530	00	0.00	N	5	-310
176	20240529	15830	16090	16090	15730	27189	431741140	00	0.00	N	5	-80
177	20240528	15910	15570	15930	15550	14453	227892830	00	0.00	N	2	340
178	20240527	15570	15780	15790	15300	55402	856229100	00	0.00	N	5	-190
179	20240524	15760	16140	16140	15640	42245	667364050	00	0.00	N	5	-240
180	20240523	16000	16240	16240	15940	20344	326726810	00	0.00	N	5	-140
181	20240522	16140	16700	16740	16010	29773	487646240	00	0.00	N	5	-540
182	20240521	16680	16820	16820	16580	21411	356376240	00	0.00	N	5	-140
183	20240520	16820	16830	17100	16510	45850	769972740	00	0.00	N	2	10
184	20240517	16810	16200	17100	16200	72932	1222754280	00	0.00	N	2	580
185	20240516	16230	15850	16650	15700	66800	1080885390	00	0.00	N	2	610
186	20240514	15620	15610	15740	15400	12234	190817590	00	0.00	N	2	60
187	20240513	15560	15510	15630	15510	18969	295307110	00	0.00	N	5	-40
188	20240510	15600	15930	15930	15590	23431	367814720	00	0.00	N	5	-300
189	20240509	15900	15550	15940	15390	29628	463437240	00	0.00	N	2	360
190	20240508	15540	15620	15700	15450	21266	330205650	00	0.00	N	5	-90
191	20240507	15630	15770	15900	15580	23785	372935120	00	0.00	N	5	-120
192	20240503	15750	15600	15920	15500	31111	489066000	00	0.00	N	2	140
193	20240502	15610	15520	15900	15490	18748	292029870	00	0.00	N	5	-30
194	20240430	15640	15670	15780	15520	24785	386963790	00	0.00	N	5	-30
195	20240429	15670	15730	15970	15590	47141	743385010	00	0.00	N	5	-20
196	20240426	15690	15100	15690	14900	65647	1008109080	00	0.00	N	2	690
197	20240425	15000	15110	15350	14900	25914	390478180	00	0.00	N	2	20
198	20240424	14980	15050	15200	14740	20881	312335850	00	0.00	N	5	-60
199	20240423	15040	15460	15460	14910	32657	492462700	00	0.00	N	5	-330
200	20240422	15370	14660	15450	14630	47819	720846480	00	0.00	N	2	670
201	20240419	14700	14500	14790	14310	42313	615262060	00	0.00	N	2	190
202	20240418	14510	14480	14840	14350	56866	829238010	00	0.00	N	2	30
203	20240417	14480	14270	14530	14150	20034	288411960	00	0.00	N	2	300
204	20240416	14180	14140	14320	14080	17810	252114280	00	0.00	N	5	-130
205	20240415	14310	14630	14630	14180	11755	168334120	00	0.00	N	5	-340
206	20240412	14650	14630	15040	14100	36973	542672260	00	0.00	N	2	180
207	20240411	14470	13970	14700	13900	39936	575639190	00	0.00	N	2	500
208	20240409	13970	14020	14200	13960	22841	320407630	00	0.00	N	5	-70
209	20240408	14040	14380	14380	14020	22552	317552730	00	0.00	N	5	-260
210	20240405	14300	14200	14380	14100	30582	434873680	00	0.00	N	2	100
211	20240404	14200	14360	14420	14150	28009	399533350	00	0.00	N	5	-80
212	20240403	14280	13970	14290	13710	35227	493765400	00	0.00	N	2	310
213	20240402	13970	14400	14400	13950	32474	456187990	00	0.00	N	5	-290
214	20240401	14260	13900	14420	13850	40275	570775100	00	0.00	N	2	390
215	20240329	13870	13900	14120	13800	27263	377884940	00	0.00	N	2	20
216	20240328	13850	13820	14320	13790	37790	528313830	00	0.00	N	2	80
217	20240327	13770	14200	14380	13600	83820	1170998990	00	0.00	N	5	-480
218	20240326	14250	14560	14750	14210	38791	557643630	00	0.00	N	5	-350
219	20240325	14600	14290	14630	14150	50709	730250870	00	0.00	N	2	310
220	20240322	14290	14130	14640	14010	25222	359384200	00	0.00	N	2	60
221	20240321	14230	14780	14950	14120	54990	799342710	00	0.00	N	2	20
222	20240320	14210	14210	14300	14100	20904	297071230	00	0.00	N	5	-90
223	20240319	14300	14450	14450	14140	18419	262541520	00	0.00	N	5	-60
224	20240318	14360	14130	14360	14060	20528	291145030	00	0.00	N	2	230
225	20240315	14130	14200	14200	13800	16413	231088380	00	0.00	N	5	-70
226	20240314	14200	14160	14400	14120	21036	299177140	00	0.00	N	5	-30
227	20240313	14230	14050	14500	14040	29761	423505650	00	0.00	N	2	120
228	20240312	14110	14330	14330	14050	44097	623891580	00	0.00	N	5	-220
229	20240311	14330	14460	14910	14280	16532	238206870	00	0.00	N	5	-140
230	20240308	14470	14290	14570	14080	58526	833441880	00	0.00	N	2	190
231	20240307	14280	14730	14900	14120	78213	1117199040	00	0.00	N	5	-450
232	20240306	14730	14730	14920	14600	57456	845429100	00	0.00	N	5	-200
233	20240305	14930	15110	15360	14570	93896	1395432880	00	0.00	N	5	-330
234	20240304	15260	15520	15590	15130	36255	553460480	00	0.00	N	5	-260
235	20240229	15520	15500	15740	15350	27343	422996020	00	0.00	N	5	-80
236	20240228	15600	15410	15790	15410	19945	309184810	00	0.00	N	3	0
237	20240227	15600	16200	16200	15490	30190	473018110	00	0.00	N	5	-490
238	20240226	16090	15980	16350	15000	36890	591840180	00	0.00	N	5	-40
239	20240223	16130	16170	16490	16000	31316	504934800	00	0.00	N	5	-30
240	20240222	16160	16450	16680	16050	47693	780534390	00	0.00	N	5	-70
241	20240221	16230	16450	16500	16140	40320	655836960	00	0.00	N	5	-220
242	20240220	16450	16860	16930	16220	46026	761609070	00	0.00	N	5	-410
243	20240219	16860	16480	17150	16300	137792	2325224500	00	0.00	N	2	370
244	20240216	16490	15630	16630	15380	100278	1619569770	00	0.00	N	2	860
245	20240215	15630	14950	15790	14830	57456	887823330	00	0.00	N	2	680
246	20240214	14950	14380	14950	14360	33639	491098430	00	0.00	N	2	370
247	20240213	14580	14660	14840	14550	13570	198717520	00	0.00	N	5	-80
248	20240208	14660	14890	14890	14550	10859	158868960	00	0.00	N	2	70
249	20240207	14590	14500	14690	14370	8950	129948370	00	0.00	N	2	70
250	20240206	14520	14640	14670	14200	18484	266916810	00	0.00	N	5	-120
251	20240205	14640	14710	15000	14350	31321	459667080	00	0.00	N	5	-110
252	20240202	14750	14300	14810	14220	31460	458878450	00	0.00	N	2	440
253	20240201	14310	14250	14470	14120	16261	231369090	00	0.00	N	5	-20
254	20240131	14330	14360	14400	14100	16219	230784950	00	0.00	N	5	-30
255	20240130	14360	14410	14490	14150	24911	356197910	00	0.00	N	5	-80
256	20240129	14440	14500	14680	14220	32074	462365440	00	0.00	N	2	40
257	20240126	14400	14320	14540	14240	18053	260628890	00	0.00	N	2	80
258	20240125	14320	14100	14420	13960	22950	325119070	00	0.00	N	2	240
259	20240124	14080	14630	14630	14080	50697	720733890	00	0.00	N	5	-490
260	20240123	14570	14630	15140	14440	55140	807644870	00	0.00	N	5	-170
261	20240122	14740	14930	15090	14660	34213	506339540	00	0.00	N	5	-160
262	20240119	14900	15290	15330	14900	35859	539519640	00	0.00	N	5	-200
263	20240118	15100	14980	15310	14900	17118	258911320	00	0.00	N	2	120
264	20240117	14980	15430	15430	14900	34572	520551240	00	0.00	N	5	-380
265	20240116	15360	15550	15690	15250	36037	554315070	00	0.00	N	5	-210
266	20240115	15570	15620	15720	15400	31528	488935470	00	0.00	N	5	-50
267	20240112	15620	16290	16290	15600	28980	455150900	00	0.00	N	5	-330
268	20240111	15950	15740	16160	15600	22424	357480000	00	0.00	N	2	210
269	20240110	15740	16180	16180	15500	28161	445914440	00	0.00	N	5	-440
270	20240109	16180	15600	16240	15560	33946	541432640	00	0.00	N	2	630
271	20240108	15550	15620	15780	15460	55531	863404500	00	0.00	N	5	-70
272	20240105	15620	15770	15860	15530	33334	523273090	00	0.00	N	5	-150
273	20240104	15770	16390	16390	15700	57423	912819790	00	0.00	N	5	-620
274	20240103	16390	16630	17190	16000	82576	1360347050	00	0.00	N	5	-250
275	20240102	16640	15400	16890	15400	99526	1614249950	00	0.00	N	2	1090
276	20231228	15550	15380	15680	15380	22668	351009150	00	0.00	N	5	-50
277	20231227	15600	15390	15770	15330	31337	487449280	02	0.00	N	2	210
278	20231226	15390	15850	15850	15310	29877	461762640	00	0.00	N	5	-350
279	20231222	15740	15420	15880	15250	38920	605492380	00	0.00	N	2	330
280	20231221	15410	15550	15800	15340	24632	380738640	00	0.00	N	5	-140
281	20231220	15550	15960	16100	15520	34784	547392630	00	0.00	N	5	-390
282	20231219	15940	15200	15940	15200	41364	649153530	00	0.00	N	2	650
283	20231218	15290	15410	15410	15090	26511	403464240	00	0.00	N	5	-130
284	20231215	15420	15520	15780	15200	30831	475080200	00	0.00	N	5	-110
285	20231214	15530	15610	15900	15500	25394	396217560	00	0.00	N	5	-80
286	20231213	15610	15550	15770	14700	19464	302796530	00	0.00	N	5	-170
287	20231212	15780	15430	15950	15190	28959	450183330	00	0.00	N	2	290
288	20231211	15490	15130	15730	15130	36638	566607780	00	0.00	N	2	360
289	20231208	15130	15050	15270	14720	64095	955626810	00	0.00	N	2	100
290	20231207	15030	15340	15500	14900	48796	738215300	00	0.00	N	5	-270
291	20231206	15300	15210	15600	15160	37880	577895700	00	0.00	N	5	-20
292	20231205	15320	15480	15760	15250	35792	551717300	00	0.00	N	5	-160
293	20231204	15480	16020	16100	15450	50940	797716230	00	0.00	N	5	-630
294	20231201	16110	15990	16300	15880	19898	319533120	00	0.00	N	2	110
295	20231130	16000	16000	16180	15820	26186	419886300	00	0.00	N	2	70
296	20231129	15930	16340	16480	15710	67268	1072019240	00	0.00	N	5	-400
297	20231128	16330	16370	16700	16200	28341	462272930	00	0.00	N	5	-150
298	20231127	16480	16800	16850	16480	35473	587168770	00	0.00	N	5	-380
299	20231124	16860	17030	17170	16660	33222	557607320	00	0.00	N	5	-170
300	20231123	17030	17000	17100	16800	21144	358676600	00	0.00	N	2	130
301	20231122	16900	17310	17310	16740	60296	1018881470	00	0.00	N	5	-400
302	20231121	17300	17100	17560	17100	31357	543930910	00	0.00	N	2	140
303	20231120	17160	16820	17300	16810	30830	525075710	00	0.00	N	2	340
304	20231117	16820	17500	17600	16790	46558	790937470	00	0.00	N	5	-680
305	20231116	17500	17610	17780	17230	22883	400392550	00	0.00	N	2	60
306	20231115	17440	17020	17530	16940	41235	709931780	00	0.00	N	2	440
307	20231114	17000	16790	17250	16790	19931	338755040	00	0.00	N	2	210
308	20231113	16790	17020	17470	16790	41123	694451930	00	0.00	N	5	-230
309	20231110	17020	17260	17260	16810	31350	530496090	00	0.00	N	5	-370
310	20231109	17390	17570	17800	16950	42968	740011660	00	0.00	N	5	-180
311	20231108	17570	18340	18370	17450	54463	976408010	00	0.00	N	5	-740
312	20231107	18310	18510	18900	18010	38775	714980140	00	0.00	N	5	-160
313	20231106	18470	18240	18490	17690	45535	826298800	00	0.00	N	2	680
314	20231103	17790	18340	18340	17550	29255	524166950	00	0.00	N	5	-280
315	20231102	18070	17160	18300	17160	55347	992365310	00	0.00	N	2	960
316	20231101	17110	17880	17880	17110	49836	870288460	00	0.00	N	5	-320
317	20231031	17430	17400	17950	17110	68810	1203526560	00	0.00	N	2	50
318	20231030	17380	16700	17510	16460	119910	2046363800	00	0.00	N	2	1090
319	20231027	16290	17260	17260	16150	49009	806636330	00	0.00	N	5	-430
320	20231026	16720	15900	16980	15860	40142	655082840	00	0.00	N	2	140
321	20231025	16580	17180	17180	16370	73819	1233733340	00	0.00	N	5	-630
322	20231024	17210	16000	17270	15610	96014	1577689170	00	0.00	N	2	1250
323	20231023	15960	16660	16740	15920	84546	1369831950	00	0.00	N	5	-790
324	20231020	16750	17480	17920	16000	131191	2184376260	00	0.00	N	5	-730
325	20231019	17480	18290	18290	16890	125552	2182461430	00	0.00	N	5	-920
326	20231018	18400	18730	18950	18320	46248	861611850	00	0.00	N	5	-520
327	20231017	18920	19120	19410	18830	52540	996559870	00	0.00	N	2	50
328	20231016	18870	19850	19850	18860	116841	2213793750	00	0.00	N	5	-1050
329	20231013	19920	20800	20800	19700	85675	1706406420	00	0.00	N	5	-830
330	20231012	20750	20650	20850	20450	37427	772568500	00	0.00	N	2	150
331	20231011	20600	20050	20800	19990	107077	2193769250	00	0.00	N	2	710
332	20231010	19890	21750	22000	19880	163014	3319025920	00	0.00	N	5	-1810
333	20231006	21700	20600	22200	20600	56844	1232156400	00	0.00	N	2	700
334	20231005	21000	21850	21850	20950	67349	1435384150	00	0.00	N	5	-400
335	20231004	21400	22450	22450	20700	92427	1968617650	00	0.00	N	5	-1100
336	20230927	22500	22450	22950	21750	59998	1330481500	00	0.00	N	5	-250
337	20230926	22750	22300	22900	21550	62518	1367998950	00	0.00	N	2	400
338	20230925	22350	22800	23350	22150	42254	949352100	00	0.00	N	5	-450
339	20230922	22800	22250	23700	22250	428478	9140011800	00	0.00	N	3	0
340	20230921	22800	23950	23950	22750	37816	878859050	00	0.00	N	5	-950
341	20230920	23750	24050	24300	23400	39550	933997800	00	0.00	N	5	-300
342	20230919	24050	23550	24900	23550	80090	1942133650	00	0.00	N	2	200
343	20230918	23850	23400	24050	23150	45920	1087425000	00	0.00	N	2	250
344	20230915	23600	24600	24650	23350	88385	2097709250	00	0.00	N	5	-800
345	20230914	24400	25000	25050	23500	128636	3128630300	00	0.00	N	5	-250
346	20230913	24650	24000	25400	24000	137412	3418544000	00	0.00	N	2	550
347	20230912	24100	24600	25100	24000	120709	2966699800	00	0.00	N	5	-150
348	20230911	24250	24450	24900	23800	76812	1862730550	00	0.00	N	5	-100
349	20230908	24350	23550	24400	23250	73631	1757808850	00	0.00	N	2	850
350	20230907	23500	23950	24250	23400	82478	1951533300	00	0.00	N	5	-450
351	20230906	23950	24250	24450	23850	64938	1562184850	00	0.00	N	5	-450
352	20230905	24400	22700	24750	22650	185350	4425674650	00	0.00	N	2	1850
353	20230904	22550	22450	23150	22000	59961	1360362950	00	0.00	N	2	150
354	20230901	22400	21700	23500	21700	157870	3599722650	00	0.00	N	2	700
355	20230831	21700	21700	22000	21450	24714	536148800	00	0.00	N	5	-100
356	20230830	21800	21900	22100	21400	31006	673786650	00	0.00	N	3	0
357	20230829	21800	21100	21800	20700	46180	989557400	00	0.00	N	2	800
358	20230828	21000	20550	21250	20450	44237	922260100	00	0.00	N	2	500
359	20230825	20500	20850	21000	20350	32486	669225450	00	0.00	N	5	-650
360	20230824	21150	19990	21200	19990	61772	1282876900	00	0.00	N	2	1150
361	20230823	20000	20900	21000	20000	48939	996839950	00	0.00	N	5	-550
362	20230822	20550	20300	20750	20200	49313	1008086900	00	0.00	N	2	300
363	20230821	20250	20300	20850	20200	47451	968476100	00	0.00	N	5	-150
364	20230818	20400	21000	21250	20200	119135	2449658800	00	0.00	N	5	-1000
365	20230817	21400	22050	22300	21200	118863	2559427550	00	0.00	N	5	-950
366	20230816	22350	22950	23250	22150	88810	2007132350	00	0.00	N	5	-600
367	20230814	22950	24000	24000	22700	107350	2477597350	00	0.00	N	5	-1000
368	20230811	23950	23550	24400	23200	130677	3117924950	00	0.00	N	2	800
369	20230810	23150	23050	23600	22350	117646	2683954150	00	0.00	N	5	-300
370	20230809	23450	22550	24000	22500	49861	1157413250	00	0.00	N	2	800
371	20230808	22650	22950	23200	22100	96788	2177931600	00	0.00	N	5	-300
372	20230807	22950	23250	23650	22950	56154	1304128150	00	0.00	N	5	-100
373	20230804	23050	24100	24250	23000	90662	2119276500	00	0.00	N	5	-750
374	20230803	23800	23650	24250	23200	48526	1152934350	00	0.00	N	2	150
375	20230802	23650	24600	25250	23650	103077	2507863100	00	0.00	N	5	-1300
376	20230801	24950	24550	25650	24400	95408	2398843050	00	0.00	N	2	500
377	20230731	24450	24100	24700	23800	66865	1624259150	00	0.00	N	2	50
378	20230728	24400	24650	24800	23850	94361	2289641300	00	0.00	N	5	-500
379	20230727	24900	22950	26650	22950	255825	6442384800	00	0.00	N	2	1600
380	20230726	23300	24350	24700	22550	303917	7164294100	00	0.00	N	5	-1400
381	20230725	24700	28700	28950	24450	660857	17236689050	00	0.00	N	5	-2150
382	20230724	26850	27600	28200	26500	312874	8631065500	00	0.00	N	5	-750
383	20230721	27600	25500	28650	25050	516161	14004639000	00	0.00	N	2	1800
384	20230720	25800	27200	27200	25500	222317	5801350400	00	0.00	N	5	-1250
385	20230719	27050	26550	27850	26400	298916	8084751150	00	0.00	N	2	1000
386	20230718	26050	24050	26850	23900	323885	8108969650	00	0.00	N	2	2050
387	20230717	24000	23500	24500	23000	240973	5757721350	00	0.00	N	2	1000
388	20230714	23000	22300	23000	22000	132905	2992248000	00	0.00	N	2	800
389	20230713	22200	22700	22700	22000	55109	1223077350	00	0.00	N	5	-200
390	20230712	22400	22300	22700	22200	45854	1026171100	00	0.00	N	2	100
391	20230711	22300	21850	22300	21550	42555	936417100	00	0.00	N	2	700
392	20230710	21600	22500	22500	21200	111019	2419828300	00	0.00	N	5	-850
393	20230707	22450	22500	22850	22200	123407	2762097850	00	0.00	N	5	-150
394	20230706	22600	21650	23300	21150	498251	11221810750	00	0.00	N	2	1000
395	20230705	21600	20400	22500	20400	336314	7330481750	00	0.00	N	2	950
396	20230704	20650	20150	20900	20000	65680	1348982350	00	0.00	N	2	600
397	20230703	20050	20450	20650	19980	62125	1251456140	00	0.00	N	5	-400
398	20230630	20450	20300	20750	19970	64826	1319136880	00	0.00	N	2	300
399	20230629	20150	20500	20650	20050	39691	801714950	00	0.00	N	5	-350
400	20230628	20500	20500	21500	20300	160795	3345344750	00	0.00	N	2	100
401	20230627	20400	20550	20800	20250	63002	1293566700	00	0.00	N	5	-350
402	20230626	20750	20400	20800	20000	66778	1364408800	00	0.00	N	2	400
403	20230623	20350	20900	20900	20000	72470	1477451850	00	0.00	N	5	-550
404	20230622	20900	19010	20950	19000	238184	4877678010	00	0.00	N	2	1880
405	20230621	19020	19240	19240	18950	35076	667403840	00	0.00	N	5	-210
406	20230620	19230	19010	19240	18990	18914	361868030	00	0.00	N	2	160
407	20230619	19070	19430	19430	19000	17496	334236690	00	0.00	N	5	-150
408	20230616	19220	18800	19500	18800	33648	646835130	00	0.00	N	2	430
409	20230615	18790	18870	19080	18760	19105	359701500	00	0.00	N	5	-40
410	20230614	18830	18910	19040	18720	25464	480257300	00	0.00	N	5	-80
411	20230613	18910	19100	19160	18630	45320	851016360	00	0.00	N	5	-70
412	20230612	18980	18940	19180	18830	28071	531902830	00	0.00	N	2	130
413	20230609	18850	19550	19750	18500	162178	3066628610	00	0.00	N	5	-700
414	20230608	19550	19810	19910	19420	32953	644954610	00	0.00	N	5	-240
415	20230607	19790	20000	20200	19770	53167	1059260140	00	0.00	N	5	-210
416	20230605	20000	20450	20450	20000	38801	783395350	00	0.00	N	5	-300
417	20230602	20300	20250	20400	20000	53770	1085118650	00	0.00	N	2	150
418	20230601	20150	20100	20650	19980	53011	1074527150	00	0.00	N	2	170
419	20230531	19980	20000	20200	19940	31066	621349790	00	0.00	N	2	10
420	20230530	19970	20550	20600	19960	59084	1186163230	00	0.00	N	5	-280
421	20230526	20250	20850	21200	20200	64375	1320907650	00	0.00	N	5	-650
422	20230525	20900	21250	21450	20750	29681	623178050	00	0.00	N	5	-350
423	20230524	21250	20900	21700	20850	58981	1258753650	00	0.00	N	2	150
424	20230523	21100	21700	21750	20900	51232	1084419300	00	0.00	N	5	-400
425	20230522	21500	21000	22000	20800	47274	1018694650	00	0.00	N	2	300
426	20230519	21200	21300	21400	21000	33516	711062600	00	0.00	N	5	-200
427	20230518	21400	20900	21400	20450	37051	774639000	00	0.00	N	2	800
428	20230517	20600	20950	21000	20550	15972	330811300	00	0.00	N	5	-200
429	20230516	20800	20850	21200	20650	26940	563470250	00	0.00	N	3	0
430	20230515	20800	21100	21100	20300	42634	876902400	00	0.00	N	5	-300
431	20230512	21100	21000	21500	20900	35858	756877800	00	0.00	N	2	100
432	20230511	21000	20600	21350	20600	63106	1328011350	00	0.00	N	2	400
433	20230510	20600	20250	21150	20100	59099	1220055150	00	0.00	N	2	450
434	20230509	20150	20250	20600	20050	30206	609747800	00	0.00	N	2	50
435	20230508	20100	20600	20600	20050	32040	645782250	00	0.00	N	5	-200
436	20230504	20300	19900	20500	19900	38680	784520840	00	0.00	N	2	150
437	20230503	20150	20350	20350	19980	38141	764740260	00	0.00	N	5	-250
438	20230502	20400	20000	20500	19820	36753	738500110	00	0.00	N	2	400
439	20230428	20000	20650	20750	19980	48523	980427810	00	0.00	N	5	-650
440	20230427	20650	20100	20650	20000	40534	823377450	00	0.00	N	2	450
441	20230426	20200	20550	21150	20200	53576	1106665850	00	0.00	N	5	-350
442	20230425	20550	20750	20800	20200	45396	930073000	00	0.00	N	5	-200
443	20230424	20750	21150	21350	20150	149077	3069932950	00	0.00	N	5	-800
444	20230421	21550	21550	22500	20950	134828	2937576900	00	0.00	N	2	250
445	20230420	21300	21000	21400	20550	62792	1311336150	00	0.00	N	2	300
446	20230419	21000	21800	21800	20900	114274	2420487550	00	0.00	N	5	-850
447	20230418	21850	21150	21900	20900	91511	1957535650	00	0.00	N	2	700
448	20230417	21150	21350	21350	20600	57230	1199325150	00	0.00	N	2	100
449	20230414	21050	21400	21850	20900	116512	2486045250	00	0.00	N	3	0
450	20230413	21050	19800	21150	19530	131481	2697719540	00	0.00	N	2	1370
451	20230412	19680	19600	20100	19300	57635	1135463000	00	0.00	N	2	40
452	20230411	19640	20000	20150	19350	68976	1352679620	00	0.00	N	5	-360
453	20230410	20000	20050	20450	19630	112016	2236643260	00	0.00	N	5	-200
454	20230407	20200	20500	21350	20100	76317	1565961850	00	0.00	N	5	-300
455	20230406	20500	21600	22100	20500	88882	1879441050	00	0.00	N	5	-1000
456	20230405	21500	19980	22250	19500	215256	4603872320	00	0.00	N	2	1500
457	20230404	20000	19390	20100	19290	58980	1161890610	00	0.00	N	2	620
458	20230403	19380	20000	20000	19320	55077	1074297990	00	0.00	N	5	-550
459	20230331	19930	19910	20200	19800	50489	1006976370	00	0.00	N	2	20
460	20230330	19910	20000	20650	19880	58775	1180940980	00	0.00	N	5	-70
461	20230329	19980	20500	20850	19930	77964	1577477130	00	0.00	N	5	-970
462	20230328	20950	19430	21100	19430	139722	2857875520	00	0.00	N	2	1820
463	20230327	19130	19900	19910	19090	63966	1235323390	00	0.00	N	5	-770
464	20230324	19900	19930	20050	19580	47286	935913570	00	0.00	N	2	30
465	20230323	19870	20200	20600	19620	168695	3391748620	00	0.00	N	5	-1630
466	20230322	21500	21450	21500	20500	85602	1783868050	00	0.00	N	2	50
467	20230321	21450	21800	21850	21100	44010	942454000	00	0.00	N	5	-300
468	20230320	21750	21550	22350	21200	53973	1178542150	00	0.00	N	2	200
469	20230317	21550	22000	22950	21100	67831	1473752600	00	0.00	N	5	-500
470	20230316	22050	21900	22150	20800	123616	2665783000	00	0.00	N	2	900
471	20230315	21150	20450	21600	20400	87392	1839504600	00	0.00	N	2	1150
472	20230314	20000	20650	20750	19950	83992	1695249430	00	0.00	N	5	-750
473	20230313	20750	21150	21300	20550	61003	1275480750	00	0.00	N	5	-750
474	20230310	21500	22300	22500	20450	173387	3681734350	00	0.00	N	5	-1050
475	20230309	22550	23350	23700	22550	76880	1756943600	00	0.00	N	5	-850
476	20230308	23400	23150	23850	22800	63246	1468309700	00	0.00	N	2	100
477	20230307	23300	23300	23750	22350	144369	3328834700	00	0.00	N	2	250
478	20230306	23050	23300	23400	22800	81136	1873430600	00	0.00	N	3	0
479	20230303	23050	23500	23500	22550	173382	3969885400	00	0.00	N	5	-300
480	20230302	23350	22300	23450	21700	249252	5702585250	00	0.00	N	2	1450
481	20230228	21900	21350	22500	21000	290791	6403032000	00	0.00	N	2	650
482	20230227	21250	21450	21700	20550	123884	2629375650	00	0.00	N	5	-50
483	20230224	21300	20300	22000	19840	221450	4680905380	00	0.00	N	2	1000
484	20230223	20300	20500	20800	19880	114303	2323793480	00	0.00	N	5	-200
485	20230222	20500	20500	21350	20300	136175	2823567800	00	0.00	N	5	-400
486	20230221	20900	21400	21750	20400	131339	2740997250	00	0.00	N	5	-200
487	20230220	21100	20700	21850	20600	228429	4822076500	00	0.00	N	5	-800
488	20230217	21900	19270	21900	19050	402268	8368355760	00	0.00	N	2	2400
489	20230216	19500	19510	19900	18690	210055	4056771860	00	0.00	N	5	-120
490	20230215	19620	20250	20600	19210	235627	4700816660	00	0.00	N	5	-880
491	20230214	20500	19530	21550	18780	952501	19430682190	00	0.00	N	2	1530
492	20230213	18970	18910	20100	18250	892250	17231973490	00	0.00	N	2	430
493	20230210	18540	15880	19500	15450	1486223	27467363710	00	0.00	N	2	2880
494	20230209	15660	15190	15800	15020	33119	511895760	00	0.00	N	2	470
495	20230208	15190	15020	15260	14950	14310	216693840	00	0.00	N	3	0
496	20230207	15190	15050	15280	14300	15190	228697250	00	0.00	N	2	140
497	20230206	15050	15480	15540	15000	45017	681284570	00	0.00	N	5	-490
498	20230203	15540	15700	16000	15410	12224	190613010	00	0.00	N	5	-150
499	20230202	15690	15400	15940	15300	31506	489850820	00	0.00	N	2	220
500	20230201	15470	15690	15690	14970	57886	881273690	00	0.00	N	5	-220
501	20230131	15690	16090	16150	15110	61676	968069620	00	0.00	N	5	-410
502	20230130	16100	15810	16460	15620	74507	1188679790	00	0.00	N	2	400
503	20230127	15700	14400	15750	14400	95496	1458740820	00	0.00	N	2	1310
504	20230126	14390	14450	14450	14250	15617	224112190	00	0.00	N	3	0
505	20230125	14390	14320	14470	14000	24443	347740030	00	0.00	N	5	-10
506	20230120	14400	14300	14750	14300	24053	347495100	00	0.00	N	2	150
507	20230119	14250	13350	14250	13300	26229	362041500	00	0.00	N	2	900
508	20230118	13350	13700	13700	13350	12635	169989700	00	0.00	N	5	-300
509	20230117	13650	14050	14050	13450	27062	369982700	00	0.00	N	5	-400
510	20230116	14050	14150	14250	13800	28670	401079500	00	0.00	N	3	0
511	20230113	14050	14400	14400	13900	14061	198244600	00	0.00	N	5	-250
512	20230112	14300	14400	14450	14250	12536	180118900	00	0.00	N	5	-150
513	20230111	14450	14300	14500	14100	9414	134392100	00	0.00	N	2	150
514	20230110	14300	14200	14400	14100	11148	158674250	00	0.00	N	2	50
515	20230109	14250	14100	14300	13800	15196	213986450	00	0.00	N	2	200
516	20230106	14050	13800	14350	13700	40619	570122550	00	0.00	N	2	400
517	20230105	13650	13900	13900	13500	15968	218803800	00	0.00	N	5	-200
518	20230104	13850	13750	13950	13450	13866	189910700	00	0.00	N	2	150
519	20230103	13700	13150	13700	12800	39573	527206500	00	0.00	N	2	550
520	20230102	13150	13250	13300	12850	17581	228989350	00	0.00	N	2	50
521	20221229	13100	12900	13200	12450	36892	471531950	00	0.00	N	2	50
522	20221228	13050	13150	13700	13000	67020	893656350	02	0.00	N	5	-100
523	20221227	13150	13100	13550	12900	45233	594533550	00	0.00	N	5	-100
524	20221226	13250	13750	13750	12850	57450	753224700	00	0.00	N	5	-200
525	20221223	13450	13750	13800	13050	64113	849899000	00	0.00	N	5	-300
526	20221222	13750	13800	14000	13600	13787	189882200	00	0.00	N	5	-50
527	20221221	13800	13550	14250	13550	48234	670111600	00	0.00	N	2	350
528	20221220	13450	13300	13900	13250	16964	229876250	00	0.00	N	5	-50
529	20221219	13500	14350	14550	13250	48515	661815050	00	0.00	N	5	-850
530	20221216	14350	14950	15150	14350	38482	566414650	00	0.00	N	5	-650
531	20221215	15000	14600	15200	14450	16416	242999950	00	0.00	N	2	400
532	20221214	14600	14300	15000	14300	14728	214855750	00	0.00	N	2	100
533	20221213	14500	14000	14550	13850	21990	313523150	00	0.00	N	2	350
534	20221212	14150	15000	15000	14150	35589	514317250	00	0.00	N	5	-850
535	20221209	15000	15950	15950	14700	49860	749109300	00	0.00	N	5	-700
536	20221208	15700	15900	16850	13600	163335	2549877850	00	0.00	N	3	0
537	20221207	15700	14700	15750	14300	81258	1220163550	00	0.00	N	2	950
538	20221206	14750	14200	14850	13800	76183	1088456400	00	0.00	N	2	650
539	20221205	14100	12750	14300	12750	86050	1173693650	00	0.00	N	2	850
540	20221202	13250	12300	13500	12200	85462	1113902900	00	0.00	N	2	950
541	20221201	12300	12000	12300	11850	24816	301479800	00	0.00	N	2	350
542	20221130	11950	11550	11950	11300	37255	437522200	00	0.00	N	2	500
543	20221129	11450	11150	11500	11000	9705	109436000	00	0.00	N	2	300
544	20221128	11150	11450	11500	11000	29004	322879600	00	0.00	N	5	-300
545	20221125	11450	11450	11600	11250	12974	148289100	00	0.00	N	3	0
546	20221124	11450	11450	11550	11150	19077	215803600	00	0.00	N	3	0
547	20221123	11450	11550	11700	11350	6164	70760650	00	0.00	N	5	-100
548	20221122	11550	11750	11800	11450	19982	231269350	00	0.00	N	5	-350
549	20221121	11900	11900	11900	11600	15734	184645800	00	0.00	N	2	50
550	20221118	11850	11800	11850	11600	8368	98524500	00	0.00	N	2	50
551	20221117	11800	12050	12050	11700	14896	175717000	00	0.00	N	5	-250
552	20221116	12050	12050	12050	11750	24207	287425250	00	0.00	N	2	50
553	20221115	12000	12100	12250	11750	25440	304647000	00	0.00	N	5	-50
554	20221114	12050	11750	12350	11750	48809	585598300	00	0.00	N	2	300
555	20221111	11750	11600	12000	11450	55046	644818050	00	0.00	N	2	300
556	20221110	11450	11350	11550	11200	27641	314438800	00	0.00	N	5	-50
557	20221109	11500	11450	11750	11200	37245	424335250	00	0.00	N	3	0
558	20221108	11500	11850	11850	11500	36857	428249850	00	0.00	N	5	-150
559	20221107	11650	11550	11800	11400	32849	379434450	00	0.00	N	2	150
560	20221104	11500	11350	12650	11050	309132	3679141400	00	0.00	N	2	50
561	20221103	11450	11800	11800	11000	74742	846740000	00	0.00	N	2	50
562	20221102	11400	10950	12350	10600	667378	7514632550	00	0.00	N	2	1400
563	20221101	10000	12750	12750	9730	257137	2723212040	00	0.00	N	5	-3300
564	20221031	13300	13300	13400	13100	6624	87560950	00	0.00	N	5	-50
565	20221028	13350	13350	13500	13050	9053	119626250	00	0.00	N	5	-150
566	20221027	13500	13350	13500	12950	14830	196524750	00	0.00	N	2	200
567	20221026	13300	13300	13550	13150	4106	54473100	00	0.00	N	5	-50
568	20221025	13350	13350	13450	12850	17454	228675250	00	0.00	N	3	0
569	20221024	13350	13650	13650	13100	9889	131722950	00	0.00	N	3	0
570	20221021	13350	13600	13850	13250	15807	212339650	00	0.00	N	5	-400
571	20221020	13750	13750	13850	13550	11341	155357000	00	0.00	N	5	-200
572	20221019	13950	14000	14150	13900	8572	120279300	00	0.00	N	5	-200
573	20221018	14150	14000	14250	13850	13677	193043800	00	0.00	N	2	250
574	20221017	13900	13950	14050	13450	39181	536051050	00	0.00	N	5	-100
575	20221014	14000	13750	14100	13750	9870	136936500	00	0.00	N	2	200
576	20221013	13800	14050	14050	13350	10128	137351800	00	0.00	N	5	-50
577	20221012	13850	13700	13950	13450	8651	118497700	00	0.00	N	3	0
578	20221011	13850	13950	14050	13500	9402	129301500	00	0.00	N	5	-300
579	20221007	14150	14400	14400	13900	4947	69641650	00	0.00	N	5	-200
580	20221006	14350	14400	14400	14050	8717	123794100	00	0.00	N	2	300
581	20221005	14050	14100	14150	13650	11221	155787400	00	0.00	N	3	0
582	20221004	14050	13750	14200	13550	22714	315389300	00	0.00	N	2	600
583	20220930	13450	13000	13550	12850	22721	300247500	00	0.00	N	2	50
584	20220929	13400	13550	14000	13200	26174	355764550	00	0.00	N	5	-150
585	20220928	13550	13600	13950	13000	25066	334369700	00	0.00	N	5	-300
586	20220927	13850	14150	14250	13050	26844	365478350	00	0.00	N	5	-300
587	20220926	14150	14650	14650	13500	24534	342344000	00	0.00	N	5	-500
588	20220923	14650	14900	14900	14350	13320	193666050	00	0.00	N	5	-200
589	20220922	14850	14600	14850	14100	22652	328282700	00	0.00	N	3	0
590	20220921	14850	14800	15000	14600	33978	501101400	00	0.00	N	5	-200
591	20220920	15050	14900	15100	14850	18903	282749150	00	0.00	N	5	-50
592	20220919	15100	15200	15200	14600	11472	170683500	00	0.00	N	5	-50
593	20220916	15150	14900	15150	14800	11813	176950200	00	0.00	N	2	250
594	20220915	14900	15250	15300	14850	14524	217369250	00	0.00	N	5	-350
595	20220914	15250	15000	15300	14750	14982	224385200	00	0.00	N	5	-100
596	20220913	15350	15150	15550	15100	22405	342766800	00	0.00	N	2	250
597	20220908	15100	15550	15550	14950	50863	769477150	00	0.00	N	5	-400
598	20220907	15500	15650	15850	15250	33954	523954600	00	0.00	N	5	-100
599	20220906	15600	15850	15850	15500	11437	178797300	00	0.00	N	3	0
600	20220905	15600	16100	16100	15450	18873	293784800	00	0.00	N	5	-350
601	20220902	15950	15650	16000	15600	10695	169019150	00	0.00	N	2	200
602	20220901	15750	16100	16100	15600	24226	382021050	00	0.00	N	5	-350
603	20220831	16100	15700	16200	15350	44099	699554850	00	0.00	N	2	550
604	20220830	15550	15000	15750	15000	37909	588892000	00	0.00	N	2	550
605	20220829	15000	14600	15750	14550	51578	789765200	00	0.00	N	2	100
606	20220826	14900	15200	15200	14850	17351	259319350	00	0.00	N	5	-50
607	20220825	14950	15100	15200	14850	18181	272457500	00	0.00	N	5	-50
608	20220824	15000	15200	15400	14850	13103	196940650	00	0.00	N	5	-200
609	20220823	15200	15300	15550	14850	31263	474578450	00	0.00	N	5	-500
610	20220822	15700	16050	16050	15500	31379	491767550	00	0.00	N	5	-450
611	20220819	16150	16300	16350	16100	27126	440354800	00	0.00	N	3	0
612	20220818	16150	15800	16150	15800	8570	136845950	00	0.00	N	2	50
613	20220817	16100	16200	16300	15600	24562	390448150	00	0.00	N	5	-50
614	20220816	16150	15500	16450	15500	49042	789929300	00	0.00	N	2	650
615	20220812	15500	15400	15700	15050	12811	195774300	00	0.00	N	2	100
616	20220811	15400	15500	15800	15200	10057	154413300	00	0.00	N	3	0
617	20220810	15400	15700	15900	15300	14925	230883450	00	0.00	N	5	-300
618	20220809	15700	15700	15950	15500	19376	303001000	00	0.00	N	5	-250
619	20220808	15950	15600	16050	15550	23341	368341550	00	0.00	N	2	200
620	20220805	15750	15750	15850	15600	11413	179368400	00	0.00	N	2	50
621	20220804	15700	15100	16100	15100	68006	1065957450	00	0.00	N	2	600
622	20220803	15100	14800	15150	14800	11046	165995900	00	0.00	N	2	100
623	20220802	15000	14550	15200	14550	25401	378245950	00	0.00	N	2	350
624	20220801	14650	14350	14650	14150	19982	288561250	00	0.00	N	2	300
625	20220729	14350	14350	14600	14000	40273	574307600	00	0.00	N	3	0
626	20220728	14350	14550	14950	14200	17274	248617250	00	0.00	N	5	-150
627	20220727	14500	14400	14700	14400	11823	171285950	00	0.00	N	5	-50
628	20220726	14550	14850	15000	14500	9722	142324950	00	0.00	N	5	-250
629	20220725	14800	15050	15050	14550	11346	167082650	00	0.00	N	5	-100
630	20220722	14900	15050	15150	14700	20187	300383050	00	0.00	N	5	-100
631	20220721	15000	15000	15250	14750	10815	161989600	00	0.00	N	3	0
632	20220720	15000	14550	15150	14550	29626	440769700	00	0.00	N	2	500
633	20220719	14500	14800	14800	14400	18775	273595500	00	0.00	N	5	-300
634	20220718	14800	15000	15200	14650	28159	416569600	00	0.00	N	5	-50
635	20220715	14850	14000	14950	13950	38720	558865350	00	0.00	N	2	650
636	20220714	14200	13800	14600	13550	42086	597960050	00	0.00	N	2	700
637	20220713	13500	13150	13500	13150	9976	132901350	00	0.00	N	2	150
638	20220712	13350	13750	14150	13200	9561	127676500	00	0.00	N	5	-400
639	20220711	13750	13800	13950	13550	9588	131150650	00	0.00	N	5	-50
640	20220708	13800	14000	14050	13700	14837	205866000	00	0.00	N	5	-150
641	20220707	13950	13650	14000	13550	10599	146433650	00	0.00	N	2	150
642	20220706	13800	13500	13900	13400	31737	435659150	00	0.00	N	2	350
643	20220705	13450	12600	13500	12600	35476	468182050	00	0.00	N	2	750
644	20220704	12700	12800	12900	12100	29653	369226150	00	0.00	N	5	-150
645	20220701	12850	12850	13000	12600	27647	352476800	00	0.00	N	3	0
646	20220630	12850	13000	13250	12800	18641	241211450	00	0.00	N	5	-250
647	20220629	13100	13250	13400	13050	20164	265732400	00	0.00	N	5	-300
648	20220628	13400	13400	13550	13200	15325	204776350	00	0.00	N	2	100
649	20220627	13300	13300	13700	12950	49179	657143500	00	0.00	N	2	100
650	20220624	13200	12850	13300	12700	32003	418226850	00	0.00	N	2	450
651	20220623	12750	13600	13850	12300	92708	1191239150	00	0.00	N	5	-800
652	20220622	13550	14700	14700	13450	41525	571076200	00	0.00	N	5	-800
653	20220621	14350	14600	14700	14250	29943	432273950	00	0.00	N	5	-50
654	20220620	14400	15200	15300	13800	48317	694792000	00	0.00	N	5	-800
655	20220617	15200	15000	15250	14750	26814	401402650	00	0.00	N	5	-150
656	20220616	15350	15300	15850	15300	16941	263495750	00	0.00	N	3	0
657	20220615	15350	15850	16000	15200	59273	916781750	00	0.00	N	5	-500
658	20220614	15850	15350	15900	15350	46439	724313750	00	0.00	N	5	-50
659	20220613	15900	16750	16750	15600	74423	1189125600	00	0.00	N	5	-950
660	20220610	16850	17000	17150	16800	27439	464073400	00	0.00	N	5	-250
661	20220609	17100	17100	17250	16950	20798	354754100	00	0.00	N	5	-100
662	20220608	17200	17400	17500	17100	13509	233337650	00	0.00	N	5	-200
663	20220607	17400	17750	17750	17200	23606	410755050	00	0.00	N	5	-300
664	20220603	17700	17800	17900	17550	28317	500207350	00	0.00	N	3	0
665	20220602	17700	17900	17900	17700	19641	348770150	00	0.00	N	5	-200
666	20220531	17900	17150	18000	17100	50277	883894750	00	0.00	N	2	600
667	20220530	17300	17050	17450	17050	23096	398549300	00	0.00	N	2	400
668	20220527	16900	16950	17250	16850	15488	262893700	00	0.00	N	3	0
669	20220526	16900	16900	17400	16850	27573	471134800	00	0.00	N	2	150
670	20220525	16750	17100	17200	16700	26986	454774050	00	0.00	N	5	-200
671	20220524	16950	17050	17300	16850	27800	471551300	00	0.00	N	5	-250
672	20220523	17200	17150	17450	17000	22872	393646750	00	0.00	N	3	0
673	20220520	17200	16950	17300	16800	16262	278365850	00	0.00	N	2	200
674	20220519	17000	16950	17050	16750	17579	296786200	00	0.00	N	5	-250
675	20220518	17250	17050	17500	17000	22594	390662350	00	0.00	N	2	300
676	20220517	16950	16800	16950	16550	23556	394756750	00	0.00	N	2	150
677	20220516	16800	17150	17150	16500	45129	755802450	00	0.00	N	5	-250