KissMeData/018120/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250314	17190	17220	17240	17190	821	14133220	00	0.00	N	5	-20
3	20250313	17210	17220	17250	17160	420	7225650	00	0.00	N	2	20
4	20250312	17190	17190	17200	17070	1325	22758620	00	0.00	N	3	0
5	20250311	17190	17190	17190	17060	603	10339520	00	0.00	N	5	-10
6	20250310	17200	17290	17290	17070	1016	17458580	00	0.00	N	2	20
7	20250307	17180	17060	17190	17060	808	13868000	00	0.00	N	2	20
8	20250306	17160	17120	17190	17050	2667	45765730	00	0.00	N	2	20
9	20250305	17140	16910	17170	16910	674	11522010	00	0.00	N	2	190
10	20250304	16950	17100	17190	16500	1654	28375250	00	0.00	N	5	-190
11	20250228	17140	17140	17190	17090	1085	18594310	00	0.00	N	3	0
12	20250227	17140	17160	17190	17060	915	15677100	00	0.00	N	5	-20
13	20250226	17160	17060	17190	17060	3692	63438000	00	0.00	N	5	-30
14	20250225	17190	17020	17200	17020	736	12597600	00	0.00	N	3	0
15	20250224	17190	17300	17340	17130	912	15739570	00	0.00	N	5	-110
16	20250221	17300	17100	17350	17100	3193	55023400	00	0.00	N	2	200
17	20250220	17100	17100	17160	17030	1187	20307000	00	0.00	N	3	0
18	20250219	17100	17150	17160	17080	2515	43094060	00	0.00	N	5	-60
19	20250218	17160	17170	17170	16740	1582	27005200	00	0.00	N	2	10
20	20250217	17150	17170	17170	17110	1035	17752370	00	0.00	N	5	-20
21	20250214	17170	17200	17200	17110	2125	36487040	00	0.00	N	5	-20
22	20250213	17190	17140	17230	17080	765	13110830	00	0.00	N	2	50
23	20250212	17140	17210	17220	17120	885	15195870	00	0.00	N	5	-70
24	20250211	17210	16950	17220	16910	534	9156910	00	0.00	N	2	20
25	20250210	17190	17180	17220	17120	1345	23117910	00	0.00	N	2	10
26	20250207	17180	17200	17220	17120	475	8164590	00	0.00	N	5	-20
27	20250206	17200	17200	17220	17170	1570	27006130	00	0.00	N	3	0
28	20250205	17200	17220	17220	17000	465	7987600	00	0.00	N	5	-20
29	20250204	17220	17000	17240	17000	567	9752240	00	0.00	N	2	100
30	20250203	17120	17200	17290	17000	622	10671890	00	0.00	N	5	-80
31	20250131	17200	17200	17200	17000	1064	18260780	00	0.00	N	3	0
32	20250124	17200	17250	17270	17060	554	9527720	00	0.00	N	2	90
33	20250123	17110	17050	17240	17000	979	16760230	00	0.00	N	5	-20
34	20250122	17130	17270	17270	17130	978	16832150	00	0.00	N	5	-80
35	20250121	17210	17350	17350	17130	1457	25049810	00	0.00	N	2	40
36	20250120	17170	17130	17190	17130	892	15302580	00	0.00	N	2	40
37	20250117	17130	17170	17200	17090	3056	52405470	00	0.00	N	5	-40
38	20250116	17170	17220	17220	17160	2304	39582920	00	0.00	N	5	-50
39	20250115	17220	17200	17220	17100	1733	29768490	00	0.00	N	2	20
40	20250114	17200	17200	17290	17190	2035	35004250	00	0.00	N	3	0
41	20250113	17200	17110	17200	17000	2856	48782170	00	0.00	N	2	90
42	20250110	17110	17290	17290	17070	1025	17525960	00	0.00	N	5	-10
43	20250109	17120	17100	17200	17100	1913	32875370	00	0.00	N	2	20
44	20250108	17100	17060	17190	17020	1931	32962830	00	0.00	N	2	40
45	20250107	17060	17060	17230	17030	2744	46879740	00	0.00	N	3	0
46	20250106	17060	17100	17100	16810	1378	23461920	00	0.00	N	5	-40
47	20250103	17100	16720	17130	16680	1268	21474900	00	0.00	N	2	300
48	20250102	16800	16900	16900	16680	679	11349410	00	0.00	N	5	-100
49	20241230	16900	16800	16910	16700	895	15110160	00	0.00	N	2	30
50	20241227	16870	17050	17410	16500	5043	85400660	02	0.00	N	5	-580
51	20241226	17450	17400	17600	17270	2713	47163180	00	0.00	N	2	50
52	20241224	17400	17340	17500	17190	1633	28287290	00	0.00	N	2	100
53	20241223	17300	17280	17430	17260	1634	28293200	00	0.00	N	2	20
54	20241220	17280	17400	17430	17240	550	9567040	00	0.00	N	2	10
55	20241219	17270	17100	17540	17100	4549	79395110	00	0.00	N	2	50
56	20241218	17220	17400	17400	17120	3130	54166570	00	0.00	N	3	0
57	20241217	17220	17100	17650	17020	3397	58669110	00	0.00	N	2	240
58	20241216	16980	16700	17010	16620	4013	67280560	00	0.00	N	2	280
59	20241213	16700	16780	16780	16470	1622	27040990	00	0.00	N	2	90
60	20241212	16610	16750	16750	16300	1057	17417540	00	0.00	N	2	30
61	20241211	16580	16430	16700	16430	930	15373390	00	0.00	N	2	150
62	20241210	16430	16050	16500	16030	1024	16691030	00	0.00	N	2	250
63	20241209	16180	16700	16700	16020	2891	46890980	00	0.00	N	5	-520
64	20241206	16700	16980	16980	16500	1836	30592420	00	0.00	N	5	-280
65	20241205	16980	17190	17190	16650	1256	21166670	00	0.00	N	5	-10
66	20241204	16990	16510	17100	16510	770	12895830	00	0.00	N	2	130
67	20241203	16860	16970	17230	16800	1245	21024020	00	0.00	N	5	-110
68	20241202	16970	17020	17020	16950	1099	18650370	00	0.00	N	5	-50
69	20241129	17020	17090	17100	16940	813	13828160	00	0.00	N	5	-70
70	20241128	17090	17190	17190	17080	865	14805400	00	0.00	N	5	-90
71	20241127	17180	17230	17230	17060	769	13216110	00	0.00	N	5	-20
72	20241126	17200	17010	17230	16950	1653	28375940	00	0.00	N	2	70
73	20241125	17130	17010	17190	16890	1284	21888160	00	0.00	N	2	120
74	20241122	17010	17090	17090	16910	1218	20676900	00	0.00	N	2	60
75	20241121	16950	17040	17320	16950	2969	50525090	00	0.00	N	5	-260
76	20241120	17210	17440	17440	17080	527	9093760	00	0.00	N	2	130
77	20241119	17080	17730	17730	17060	5775	99069040	00	0.00	N	5	-320
78	20241118	17400	17600	17600	17270	4206	73089240	00	0.00	N	5	-230
79	20241115	17630	17500	17970	17200	7640	133371840	00	0.00	N	5	-480
80	20241114	18110	18200	18200	17910	979	17625850	00	0.00	N	2	220
81	20241113	17890	18200	18250	17890	4518	81343570	00	0.00	N	3	0
82	20241112	17890	18100	18110	17730	3584	64261550	00	0.00	N	5	-210
83	20241111	18100	18340	18460	18100	4066	74200740	00	0.00	N	5	-230
84	20241108	18330	18200	18590	18090	3824	70053480	00	0.00	N	2	130
85	20241107	18200	17890	18350	17890	7186	130975320	00	0.00	N	2	330
86	20241106	17870	18000	18200	17870	3532	63669130	00	0.00	N	5	-70
87	20241105	17940	17980	17980	17840	2315	41511830	00	0.00	N	2	40
88	20241104	17900	17960	17990	17820	395	7079540	00	0.00	N	5	-20
89	20241101	17920	17910	17930	17650	888	15881490	00	0.00	N	2	150
90	20241031	17770	17660	17790	17660	1240	22017650	00	0.00	N	2	30
91	20241030	17740	17850	17900	17680	812	14468020	00	0.00	N	5	-100
92	20241029	17840	17700	17840	17580	2223	39378930	00	0.00	N	2	140
93	20241028	17700	17650	17800	17580	1595	28329890	00	0.00	N	5	-40
94	20241025	17740	17680	17810	17510	3260	57745830	00	0.00	N	2	60
95	20241024	17680	17580	17800	17580	1978	34966350	00	0.00	N	2	20
96	20241023	17660	17780	17780	17650	661	11698140	00	0.00	N	5	-120
97	20241022	17780	17680	17790	17680	961	17038320	00	0.00	N	2	110
98	20241021	17670	17900	17900	17660	908	16158710	00	0.00	N	5	-140
99	20241018	17810	17830	17840	17700	1799	31935540	00	0.00	N	2	60
100	20241017	17750	17950	18040	17750	2751	49166610	00	0.00	N	5	-170
101	20241016	17920	17700	17920	17610	10664	190297200	00	0.00	N	2	160
102	20241015	17760	17200	17760	17170	5729	100664610	00	0.00	N	2	590
103	20241014	17170	17110	17200	17110	2337	40093350	00	0.00	N	2	80
104	20241011	17090	16960	17150	16960	258	4396020	00	0.00	N	2	10
105	20241010	17080	17000	17110	16960	745	12670840	00	0.00	N	2	120
106	20241008	16960	16790	17160	16790	679	11512310	00	0.00	N	2	140
107	20241007	16820	16880	16880	16560	2301	38429210	00	0.00	N	5	-10
108	20241004	16830	17010	17010	16800	1905	32150560	00	0.00	N	5	-180
109	20241002	17010	17030	17190	16900	1399	23820320	00	0.00	N	5	-190
110	20240930	17200	17170	17350	17100	232	3986920	00	0.00	N	2	30
111	20240927	17170	17490	17490	17170	1428	24632540	00	0.00	N	5	-150
112	20240926	17320	17360	17400	17220	1544	26680210	00	0.00	N	5	-40
113	20240925	17360	17410	17540	17360	1388	24174150	00	0.00	N	5	-140
114	20240924	17500	17490	17580	17400	1117	19531690	00	0.00	N	2	10
115	20240923	17490	17420	17500	17360	2411	42071160	00	0.00	N	2	70
116	20240920	17420	17550	17600	17420	2968	52004320	00	0.00	N	5	-130
117	20240919	17550	17390	17590	17350	2859	50007770	00	0.00	N	2	160
118	20240913	17390	17380	17420	17300	1272	22103380	00	0.00	N	2	100
119	20240912	17290	17310	17420	17250	2367	41065860	00	0.00	N	5	-20
120	20240911	17310	17360	17470	17260	1479	25650640	00	0.00	N	5	-50
121	20240910	17360	17440	17440	17200	2887	50045040	00	0.00	N	2	190
122	20240909	17170	17000	17190	17000	1486	25422270	00	0.00	N	5	-70
123	20240906	17240	17400	17400	17070	2165	37221360	00	0.00	N	5	-160
124	20240905	17400	17330	17440	17310	2290	39860130	00	0.00	N	2	40
125	20240904	17360	17300	17370	17000	3776	65197610	00	0.00	N	5	-10
126	20240903	17370	17470	17470	17180	3063	53148820	00	0.00	N	2	120
127	20240902	17250	17240	17270	17150	6363	109715700	00	0.00	N	2	20
128	20240830	17230	17000	17270	17000	1261	21555810	00	0.00	N	2	180
129	20240829	17050	17010	17100	16920	2692	45811800	00	0.00	N	2	130
130	20240828	16920	17310	17350	16920	2867	49102100	00	0.00	N	5	-390
131	20240827	17310	17350	17350	17210	2722	46949930	00	0.00	N	2	50
132	20240826	17260	17260	17400	17210	4792	82778100	00	0.00	N	3	0
133	20240823	17260	17310	17320	17140	3755	64711410	00	0.00	N	5	-60
134	20240822	17320	17120	17320	16980	3205	55185850	00	0.00	N	2	30
135	20240821	17290	17200	17290	16780	4833	82303070	00	0.00	N	2	90
136	20240820	17200	17160	17210	16780	5180	87986850	00	0.00	N	2	110
137	20240819	17090	16550	17780	16510	26659	460362420	00	0.00	N	2	590
138	20240816	16500	16040	16500	16010	14473	237331810	00	0.00	N	2	530
139	20240814	15970	15990	16010	15920	868	13861740	00	0.00	N	3	0
140	20240813	15970	15980	15980	15860	457	7279700	00	0.00	N	5	-10
141	20240812	15980	16000	16000	15860	250	3993250	00	0.00	N	2	130
142	20240809	15850	15740	15900	15700	370	5867890	00	0.00	N	2	110
143	20240808	15740	15960	15960	15610	2779	43880530	00	0.00	N	5	-100
144	20240807	15840	15600	15900	15550	7160	112488020	00	0.00	N	2	290
145	20240806	15550	15600	15800	15510	2346	36546280	00	0.00	N	2	50
146	20240805	15500	16110	16110	15210	15220	236648420	00	0.00	N	5	-670
147	20240802	16170	16260	16370	16150	950	15397620	00	0.00	N	5	-90
148	20240801	16260	16270	16300	16020	3491	56807680	00	0.00	N	2	50
149	20240731	16210	16260	16260	16080	757	12248210	00	0.00	N	5	-50
150	20240730	16260	16200	16300	16030	2109	34276320	00	0.00	N	2	50
151	20240729	16210	15930	16270	15930	1182	19038150	00	0.00	N	2	110
152	20240726	16100	16240	16300	15930	1860	30016610	00	0.00	N	5	-160
153	20240725	16260	16110	16360	16000	3634	58900990	00	0.00	N	2	70
154	20240724	16190	16200	16450	16150	4442	72162250	00	0.00	N	5	-120
155	20240723	16310	16340	16540	16150	12455	203994330	00	0.00	N	2	80
156	20240722	16230	15770	16300	15770	17235	276645670	00	0.00	N	2	460
157	20240719	15770	15510	15840	15460	3929	61656170	00	0.00	N	2	180
158	20240718	15590	15450	15590	15400	2480	38406780	00	0.00	N	2	140
159	20240717	15450	15450	15450	15400	724	11154680	00	0.00	N	3	0
160	20240716	15450	15440	15460	15410	352	5434670	00	0.00	N	3	0
161	20240715	15450	15410	15460	15400	1493	23036450	00	0.00	N	2	40
162	20240712	15410	15300	15440	15300	4131	63616920	00	0.00	N	2	80
163	20240711	15330	15380	15380	15140	1411	21568100	00	0.00	N	5	-50
164	20240710	15380	15220	15400	15210	324	4950180	00	0.00	N	2	160
165	20240709	15220	15290	15290	15090	1837	27894440	00	0.00	N	5	-110
166	20240708	15330	15200	15330	15000	905	13758590	00	0.00	N	3	0
167	20240705	15330	15330	15500	15200	1097	16793200	00	0.00	N	3	0
168	20240704	15330	15310	15490	15280	1024	15676870	00	0.00	N	5	-20
169	20240703	15350	15400	15520	15310	563	8654110	00	0.00	N	5	-20
170	20240702	15370	15440	15600	15370	1311	20202020	00	0.00	N	5	-240
171	20240701	15610	15630	15630	15480	547	8524640	00	0.00	N	5	-20
172	20240628	15630	15650	15650	15520	1358	21220210	00	0.00	N	5	-20
173	20240627	15650	15800	15800	15540	815	12760210	00	0.00	N	5	-10
174	20240626	15660	15740	15740	15450	1307	20298640	00	0.00	N	2	70
175	20240625	15590	15640	15640	15420	1822	28253690	00	0.00	N	5	-90
176	20240624	15680	15680	15820	15670	4252	66983400	00	0.00	N	5	-150
177	20240621	15830	15710	15850	15570	3456	54225930	00	0.00	N	2	80
178	20240620	15750	15600	15890	15600	3077	48514410	00	0.00	N	2	90
179	20240619	15660	15800	15900	15660	2491	39226570	00	0.00	N	5	-80
180	20240618	15740	15600	15800	15600	1882	29599900	00	0.00	N	2	40
181	20240617	15700	15590	15780	15560	7148	112361390	00	0.00	N	2	120
182	20240614	15580	15460	15590	15380	5056	78552760	00	0.00	N	2	120
183	20240613	15460	15130	15520	15130	3959	61010440	00	0.00	N	2	260
184	20240612	15200	15590	15590	15150	2469	37789560	00	0.00	N	5	-130
185	20240611	15330	15000	15900	14820	20557	316699510	00	0.00	N	2	330
186	20240610	15000	14920	15000	14820	1498	22417220	00	0.00	N	2	80
187	20240607	14920	14970	14970	14810	1147	17016200	00	0.00	N	5	-50
188	20240605	14970	14920	14970	14800	1300	19293500	00	0.00	N	3	0
189	20240604	14970	14940	14970	14850	1072	15944780	00	0.00	N	2	30
190	20240603	14940	14940	14940	14880	856	12764520	00	0.00	N	3	0
191	20240531	14940	14980	15000	14880	1678	25088440	00	0.00	N	5	-40
192	20240530	14980	14990	15000	14880	1238	18510810	00	0.00	N	5	-20
193	20240529	15000	15170	15180	14930	1364	20460930	00	0.00	N	5	-10
194	20240528	15010	15100	15140	15000	1185	17855930	00	0.00	N	2	10
195	20240527	15000	14850	15000	14830	6995	104692750	00	0.00	N	2	160
196	20240524	14840	14910	14930	14820	1584	23550140	00	0.00	N	5	-80
197	20240523	14920	14950	14970	14870	1818	27096660	00	0.00	N	5	-30
198	20240522	14950	14930	14980	14930	1529	22861150	00	0.00	N	2	10
199	20240521	14940	14980	15000	14900	711	10635470	00	0.00	N	5	-40
200	20240520	14980	14990	14990	14940	2117	31692530	00	0.00	N	2	20
201	20240517	14960	14950	15000	14910	3131	46846720	00	0.00	N	2	20
202	20240516	14940	14850	14970	14850	2018	30086520	00	0.00	N	2	90
203	20240514	14850	14660	14900	14640	2603	38582810	00	0.00	N	2	190
204	20240513	14660	14590	14790	14560	2262	33192350	00	0.00	N	2	70
205	20240510	14590	14680	14680	14470	2874	41860980	00	0.00	N	2	70
206	20240509	14520	14350	14700	14320	4389	63554180	00	0.00	N	2	90
207	20240508	14430	14480	14480	14400	1089	15735500	00	0.00	N	2	30
208	20240507	14400	14480	14480	14290	706	10158500	00	0.00	N	2	140
209	20240503	14260	14410	14480	14260	4066	58265040	00	0.00	N	5	-190
210	20240502	14450	14500	14550	14450	1167	16904090	00	0.00	N	5	-50
211	20240430	14500	14670	14670	14400	666	9682110	00	0.00	N	2	100
212	20240429	14400	14400	14420	14340	1968	28339660	00	0.00	N	5	-10
213	20240426	14410	14490	14510	14330	2121	30667990	00	0.00	N	2	60
214	20240425	14350	14450	14500	14330	1077	15469350	00	0.00	N	2	20
215	20240424	14330	14350	14350	14270	1288	18428890	00	0.00	N	2	40
216	20240423	14290	14490	14560	14270	2126	30393270	00	0.00	N	3	0
217	20240422	14290	14450	14450	14270	1777	25477610	00	0.00	N	5	-100
218	20240419	14390	14600	14600	14300	4541	65132000	00	0.00	N	5	-80
219	20240418	14470	14430	14500	14400	1285	18561210	00	0.00	N	5	-10
220	20240417	14480	14600	14600	14450	892	12924070	00	0.00	N	5	-20
221	20240416	14500	14700	14700	14440	981	14203820	00	0.00	N	5	-50
222	20240415	14550	14610	14610	14470	2188	31792580	00	0.00	N	5	-90
223	20240412	14640	14700	14800	14590	1811	26507660	00	0.00	N	5	-60
224	20240411	14700	14870	14870	14610	3444	50669580	00	0.00	N	5	-170
225	20240409	14870	15030	15040	14840	1688	25092650	00	0.00	N	5	-20
226	20240408	14890	14910	15090	14880	3835	57186210	00	0.00	N	5	-60
227	20240405	14950	14920	14980	14910	3500	52267130	00	0.00	N	2	20
228	20240404	14930	15000	15030	14930	3705	55463450	00	0.00	N	5	-70
229	20240403	15000	15030	15090	14980	1511	22674530	00	0.00	N	5	-30
230	20240402	15030	15010	15050	14990	2092	31389360	00	0.00	N	3	0
231	20240401	15030	15100	15190	15010	3842	57728980	00	0.00	N	5	-110
232	20240329	15140	15010	15190	14990	790	11879490	00	0.00	N	2	90
233	20240328	15050	15120	15190	15010	1244	18742370	00	0.00	N	3	0
234	20240327	15050	15040	15060	14990	2809	42212850	00	0.00	N	2	10
235	20240326	15040	15030	15140	15030	1849	27875150	00	0.00	N	5	-100
236	20240325	15140	15230	15230	15110	1987	30079100	00	0.00	N	5	-10
237	20240322	15150	15190	15190	15050	878	13282530	00	0.00	N	2	50
238	20240321	15100	15480	15480	15010	11489	173468830	00	0.00	N	5	-200
239	20240320	15300	15400	15500	15270	1619	24802250	00	0.00	N	5	-70
240	20240319	15370	15580	15580	15310	821	12630510	00	0.00	N	5	-90
241	20240318	15460	15500	15500	15390	1633	25200720	00	0.00	N	5	-40
242	20240315	15500	15500	15500	15470	419	6492170	00	0.00	N	3	0
243	20240314	15500	15150	15550	15150	1204	18573740	00	0.00	N	5	-20
244	20240313	15520	15610	15610	15520	1600	24872070	00	0.00	N	5	-90
245	20240312	15610	15780	15780	15530	740	11542500	00	0.00	N	2	40
246	20240311	15570	15600	15600	15510	3585	55779170	00	0.00	N	5	-10
247	20240308	15580	15940	15940	15550	1072	16718910	00	0.00	N	2	30
248	20240307	15550	15580	15600	15500	3697	57443000	00	0.00	N	5	-30
249	20240306	15580	15550	15670	15470	6413	99901370	00	0.00	N	2	30
250	20240305	15550	15530	15690	15490	2386	37046770	00	0.00	N	5	-30
251	20240304	15580	15600	15600	15550	1953	30459640	00	0.00	N	5	-20
252	20240229	15600	15700	15700	15490	827	12856620	00	0.00	N	2	100
253	20240228	15500	15570	15620	15500	1096	17036330	00	0.00	N	5	-70
254	20240227	15570	15620	15640	15560	795	12387720	00	0.00	N	5	-80
255	20240226	15650	15690	15800	15630	690	10811090	00	0.00	N	5	-40
256	20240223	15690	15710	15720	15670	1187	18635280	00	0.00	N	5	-10
257	20240222	15700	15780	15780	15630	2175	34121450	00	0.00	N	5	-80
258	20240221	15780	15800	15800	15770	613	9674110	00	0.00	N	2	10
259	20240220	15770	15710	15820	15710	1196	18893470	00	0.00	N	2	20
260	20240219	15750	15830	15830	15700	3124	49184420	00	0.00	N	5	-80
261	20240216	15830	15820	15930	15760	1803	28537900	00	0.00	N	2	10
262	20240215	15820	15760	15940	15700	2722	43036380	00	0.00	N	2	70
263	20240214	15750	15700	15800	15700	700	11021400	00	0.00	N	2	50
264	20240213	15700	15900	15900	15700	1085	17042150	00	0.00	N	3	0
265	20240208	15700	15800	15800	15630	1268	19891630	00	0.00	N	2	10
266	20240207	15690	15700	15700	15610	700	10971920	00	0.00	N	5	-10
267	20240206	15700	15690	15750	15600	1066	16745940	00	0.00	N	2	10
268	20240205	15690	15620	15700	15560	1231	19219830	00	0.00	N	2	70
269	20240202	15620	15600	15800	15540	3217	50256510	00	0.00	N	2	80
270	20240201	15540	15500	15850	15490	3248	50712100	00	0.00	N	3	0
271	20240131	15540	15650	15650	15400	2374	36791590	00	0.00	N	5	-110
272	20240130	15650	15630	15800	15600	903	14130670	00	0.00	N	5	-50
273	20240129	15700	15900	15900	15610	332	5228880	00	0.00	N	2	10
274	20240126	15690	15620	15760	15580	613	9587550	00	0.00	N	2	50
275	20240125	15640	15570	15710	15510	433	6742500	00	0.00	N	2	70
276	20240124	15570	15900	15900	15570	1290	20122950	00	0.00	N	5	-190
277	20240123	15760	15750	15780	15590	374	5890950	00	0.00	N	2	10
278	20240122	15750	15570	15800	15520	1136	17873020	00	0.00	N	2	110
279	20240119	15640	15580	15660	15560	400	6236790	00	0.00	N	2	60
280	20240118	15580	15840	15840	15560	1223	19152320	00	0.00	N	5	-300
281	20240117	15880	15690	16000	15670	8956	142301760	00	0.00	N	2	190
282	20240116	15690	15510	15700	15450	840	13152100	00	0.00	N	2	180
283	20240115	15510	15700	15770	15510	1104	17241170	00	0.00	N	5	-230
284	20240112	15740	15770	15900	15740	180	2843330	00	0.00	N	2	10
285	20240111	15730	15670	15790	15660	872	13735980	00	0.00	N	5	-60
286	20240110	15790	15900	15900	15700	2385	37543920	00	0.00	N	5	-110
287	20240109	15900	15900	15990	15800	411	6534570	00	0.00	N	3	0
288	20240108	15900	16000	16000	15750	3324	52971020	00	0.00	N	2	140
289	20240105	15760	15710	16000	15560	5456	86314950	00	0.00	N	2	80
290	20240104	15680	15650	15780	15650	578	9078670	00	0.00	N	5	-170
291	20240103	15850	15860	15860	15750	1236	19537700	00	0.00	N	5	-20
292	20240102	15870	16100	16100	15870	701	11157170	00	0.00	N	5	-80
293	20231228	15950	16050	16050	15840	1658	26391820	00	0.00	N	3	0
294	20231227	15950	15950	16000	15880	2397	38195690	02	0.00	N	5	-30
295	20231226	15980	16050	16190	15980	8729	139648240	00	0.00	N	5	-20
296	20231222	16000	16040	16040	15940	2556	40930040	00	0.00	N	5	-40
297	20231221	16040	16010	16050	15940	15865	254056590	00	0.00	N	2	30
298	20231220	16010	15970	16010	15850	2648	42251560	00	0.00	N	2	40
299	20231219	15970	15930	15990	15840	6127	97478920	00	0.00	N	2	120
300	20231218	15850	15920	15930	15850	2746	43611890	00	0.00	N	5	-30
301	20231215	15880	15900	15900	15840	3986	63314100	00	0.00	N	5	-20
302	20231214	15900	15900	16000	15860	800	12702640	00	0.00	N	2	20
303	20231213	15880	15950	16200	15870	731	11625070	00	0.00	N	5	-70
304	20231212	15950	15960	15960	15880	675	10735860	00	0.00	N	5	-10
305	20231211	15960	15960	15970	15910	923	14720850	00	0.00	N	3	0
306	20231208	15960	15990	15990	15900	759	12102880	00	0.00	N	5	-30
307	20231207	15990	15900	16050	15900	869	13886840	00	0.00	N	5	-20
308	20231206	16010	16000	16090	15990	1849	29589710	00	0.00	N	2	10
309	20231205	16000	16200	16200	16000	5111	81879010	00	0.00	N	5	-150
310	20231204	16150	16100	16200	16010	970	15640040	00	0.00	N	2	140
311	20231201	16010	16020	16100	15990	6950	111213590	00	0.00	N	2	10
312	20231130	16000	16180	16180	15990	2403	38456800	00	0.00	N	5	-50
313	20231129	16050	16000	16300	15990	7115	113851710	00	0.00	N	2	50
314	20231128	16000	16310	16310	15990	4311	69172300	00	0.00	N	5	-120
315	20231127	16120	16320	16320	16060	1873	30311210	00	0.00	N	5	-140
316	20231124	16260	16240	16320	16120	1501	24421380	00	0.00	N	2	140
317	20231123	16120	16150	16200	16010	1730	27876820	00	0.00	N	2	20
318	20231122	16100	16020	16150	16020	741	11922690	00	0.00	N	5	-40
319	20231121	16140	16010	16150	16010	815	13124290	00	0.00	N	2	40
320	20231120	16100	16030	16170	15810	1611	25905070	00	0.00	N	2	70
321	20231117	16030	16050	16050	15990	5047	80790010	00	0.00	N	2	40
322	20231116	15990	16090	16110	15900	3902	62410980	00	0.00	N	5	-10
323	20231115	16000	16010	16100	15860	2186	34941250	00	0.00	N	3	0
324	20231114	16000	16090	16090	15800	306	4891510	00	0.00	N	2	100
325	20231113	15900	16160	16170	15760	1520	24108270	00	0.00	N	2	50
326	20231110	15850	15920	16000	15830	1317	20952680	00	0.00	N	5	-60
327	20231109	15910	16100	16100	15830	561	8922740	00	0.00	N	5	-40
328	20231108	15950	16000	16000	15800	742	11793910	00	0.00	N	2	20
329	20231107	15930	15900	16090	15760	2257	35884430	00	0.00	N	2	100
330	20231106	15830	16160	16160	15820	3035	48190490	00	0.00	N	5	-150
331	20231103	15980	15900	16000	15820	2113	33759500	00	0.00	N	2	80
332	20231102	15900	15690	15900	15590	2926	46008240	00	0.00	N	2	230
333	20231101	15670	15700	15850	15600	996	15625420	00	0.00	N	2	40
334	20231031	15630	15770	15770	15600	1288	20160070	00	0.00	N	5	-140
335	20231030	15770	15940	15940	15730	798	12605720	00	0.00	N	5	-80
336	20231027	15850	15990	16000	15720	973	15423420	00	0.00	N	5	-120
337	20231026	15970	15960	16100	15830	1467	23544240	00	0.00	N	2	10
338	20231025	15960	15950	16000	15800	409	6513330	00	0.00	N	2	10
339	20231024	15950	15750	16000	15500	9074	144826760	00	0.00	N	2	140
340	20231023	15810	15600	15980	15600	1386	22008040	00	0.00	N	5	-170
341	20231020	15980	15970	16000	15700	1888	30119490	00	0.00	N	2	10
342	20231019	15970	16000	16000	15670	6799	108507610	00	0.00	N	5	-60
343	20231018	16030	15920	16100	15800	2355	37499250	00	0.00	N	2	30
344	20231017	16000	15970	16000	15950	563	8991710	00	0.00	N	2	30
345	20231016	15970	16290	16290	15970	1139	18245220	00	0.00	N	5	-320
346	20231013	16290	15510	16300	15510	5202	83473070	00	0.00	N	2	440
347	20231012	15850	15900	15900	15700	3165	49975110	00	0.00	N	5	-30
348	20231011	15880	15820	15880	15800	1023	16187280	00	0.00	N	2	10
349	20231010	15870	16100	16100	15870	1990	31844750	00	0.00	N	5	-160
350	20231006	16030	15830	16040	15820	2610	41734740	00	0.00	N	2	50
351	20231005	15980	16100	16100	15050	2290	36201910	00	0.00	N	2	140
352	20231004	15840	15930	15950	15790	2997	47524940	00	0.00	N	5	-110
353	20230927	15950	15950	16000	15800	452	7218920	00	0.00	N	2	140
354	20230926	15810	16050	16070	15810	2982	47502530	00	0.00	N	5	-30
355	20230925	15840	16020	16030	15840	1841	29303400	00	0.00	N	5	-140
356	20230922	15980	15870	16000	15800	2288	36334420	00	0.00	N	2	110
357	20230921	15870	15870	15930	15790	5420	85852890	00	0.00	N	5	-160
358	20230920	16030	15900	16050	15710	6406	102419950	00	0.00	N	2	120
359	20230919	15910	15910	16000	15810	5384	86248050	00	0.00	N	5	-90
360	20230918	16000	16500	16510	15860	13838	222872860	00	0.00	N	5	-510
361	20230915	16510	16500	16550	16450	11659	192416540	00	0.00	N	2	100
362	20230914	16410	15980	16500	15970	13145	213664180	00	0.00	N	2	480
363	20230913	15930	15700	15980	15650	7861	124390510	00	0.00	N	2	170
364	20230912	15760	15340	15760	15340	11399	177189600	00	0.00	N	2	420
365	20230911	15340	15190	15340	15110	6905	105359310	00	0.00	N	2	270
366	20230908	15070	15020	15190	15010	3494	52692330	00	0.00	N	2	50
367	20230907	15020	15050	15080	14920	3114	46759540	00	0.00	N	2	40
368	20230906	14980	15020	15020	14890	1425	21310300	00	0.00	N	5	-40
369	20230905	15020	14960	15110	14880	2189	32821520	00	0.00	N	2	60
370	20230904	14960	14900	14970	14900	3646	54448710	00	0.00	N	2	30
371	20230901	14930	14940	14950	14850	2326	34657590	00	0.00	N	2	10
372	20230831	14920	14790	14940	14710	6197	92231750	00	0.00	N	2	130
373	20230830	14790	14530	14810	14530	4802	70477210	00	0.00	N	2	180
374	20230829	14610	14690	14690	14400	1372	20007460	00	0.00	N	2	60
375	20230828	14550	14550	14650	14390	2530	36661930	00	0.00	N	2	60
376	20230825	14490	14500	14500	14370	1757	25335530	00	0.00	N	2	60
377	20230824	14430	14430	14500	14300	1115	16013800	00	0.00	N	3	0
378	20230823	14430	14430	14430	14220	1980	28457130	00	0.00	N	3	0
379	20230822	14430	14450	14450	14220	1431	20501000	00	0.00	N	5	-20
380	20230821	14450	14390	14500	14320	2880	41517690	00	0.00	N	2	150
381	20230818	14300	14090	14450	14090	1316	18752390	00	0.00	N	2	150
382	20230817	14150	14300	14300	14100	1095	15512400	00	0.00	N	5	-140
383	20230816	14290	14360	14430	14250	15368	221167190	00	0.00	N	5	-160
384	20230814	14450	14400	14500	14400	1471	21263710	00	0.00	N	5	-30
385	20230811	14480	14410	14650	14410	2359	34186480	00	0.00	N	3	0
386	20230810	14480	14600	14600	14420	2705	39170140	00	0.00	N	5	-20
387	20230809	14500	14490	14500	14390	1705	24664700	00	0.00	N	2	10
388	20230808	14490	14620	14620	14380	2097	30455430	00	0.00	N	5	-130
389	20230807	14620	14310	14640	14310	6070	88398140	00	0.00	N	2	390
390	20230804	14230	14230	14550	14090	3487	49667420	00	0.00	N	3	0
391	20230803	14230	13970	14280	13960	9401	133374880	00	0.00	N	2	260
392	20230802	13970	13700	14000	13670	7875	109661940	00	0.00	N	2	310
393	20230801	13660	13400	13700	13400	3236	43905020	00	0.00	N	2	110
394	20230731	13550	13390	13650	13390	2887	38981860	00	0.00	N	2	150
395	20230728	13400	13470	13470	13340	1662	22285290	00	0.00	N	5	-70
396	20230727	13470	13250	13550	13250	1448	19359160	00	0.00	N	2	180
397	20230726	13290	13520	13670	13180	8733	116177130	00	0.00	N	5	-440
398	20230725	13730	14000	14200	13710	6208	86030300	00	0.00	N	5	-370
399	20230724	14100	14350	14350	14000	4674	66043760	00	0.00	N	5	-250
400	20230721	14350	14400	14500	14290	2378	34097360	00	0.00	N	5	-50
401	20230720	14400	14440	14690	14380	4133	59717980	00	0.00	N	5	-50
402	20230719	14450	14760	14760	14440	5671	82352760	00	0.00	N	5	-360
403	20230718	14810	15010	15010	14810	2734	40797460	00	0.00	N	5	-200
404	20230717	15010	15130	15130	15010	1170	17625470	00	0.00	N	5	-120
405	20230714	15130	15070	15200	15070	1949	29556460	00	0.00	N	5	-20
406	20230713	15150	15200	15200	15120	2761	41815230	00	0.00	N	2	40
407	20230712	15110	15000	15740	14940	3112	47007090	00	0.00	N	2	170
408	20230711	14940	14970	15020	14920	3248	48551000	00	0.00	N	5	-20
409	20230710	14960	15190	15190	14910	4591	68923080	00	0.00	N	5	-230
410	20230707	15190	15600	15600	15110	3562	54540590	00	0.00	N	5	-410
411	20230706	15600	15780	15880	15600	2885	45275260	00	0.00	N	5	-250
412	20230705	15850	15960	16000	15790	2551	40548630	00	0.00	N	5	-110
413	20230704	15960	16150	16200	15960	4090	65668020	00	0.00	N	5	-260
414	20230703	16220	16270	16290	16200	2105	34169680	00	0.00	N	5	-50
415	20230630	16270	16320	16470	16240	1115	18159200	00	0.00	N	5	-40
416	20230629	16310	16400	16450	16310	565	9258960	00	0.00	N	5	-70
417	20230628	16380	16360	16450	16360	766	12551450	00	0.00	N	5	-60
418	20230627	16440	16430	16500	16400	1353	22225950	00	0.00	N	2	10
419	20230626	16430	16500	16500	16400	1851	30416120	00	0.00	N	5	-70
420	20230623	16500	16540	16540	16470	643	10624550	00	0.00	N	5	-40
421	20230622	16540	16520	16550	16490	898	14833750	00	0.00	N	5	-10
422	20230621	16550	16550	16550	16440	1391	22957880	00	0.00	N	3	0
423	20230620	16550	16680	16680	16500	5331	88187940	00	0.00	N	5	-130
424	20230619	16680	16750	16750	16640	2087	34816260	00	0.00	N	5	-70
425	20230616	16750	16840	16840	16710	4040	67700980	00	0.00	N	5	-100
426	20230615	16850	16880	16880	16780	1805	30337540	00	0.00	N	5	-30
427	20230614	16880	16850	16880	16790	5449	91808020	00	0.00	N	3	0
428	20230613	16880	16900	16920	16850	4999	84301350	00	0.00	N	5	-40
429	20230612	16920	16900	16960	16800	2289	38662790	00	0.00	N	5	-40
430	20230609	16960	16920	16980	16920	1360	23048590	00	0.00	N	2	40
431	20230608	16920	16880	16980	16830	1396	23582140	00	0.00	N	2	40
432	20230607	16880	16860	16910	16810	1685	28410300	00	0.00	N	2	20
433	20230605	16860	16800	16970	16800	1765	29730290	00	0.00	N	3	0
434	20230602	16860	16950	17040	16810	1372	23223190	00	0.00	N	2	50
435	20230601	16810	16810	16840	16790	1273	21398130	00	0.00	N	2	10
436	20230531	16800	16820	16820	16730	6989	117293350	00	0.00	N	2	50
437	20230530	16750	16730	16800	16720	2781	46622650	00	0.00	N	5	-60
438	20230526	16810	16840	16840	16790	1930	32431380	00	0.00	N	5	-30
439	20230525	16840	16840	16900	16820	1442	24288880	00	0.00	N	3	0
440	20230524	16840	16820	16900	16810	1296	21836860	00	0.00	N	5	-10
441	20230523	16850	16780	16860	16780	2533	42649680	00	0.00	N	3	0
442	20230522	16850	17000	17000	16820	1952	32924730	00	0.00	N	2	100
443	20230519	16750	16990	16990	16710	2935	49151990	00	0.00	N	2	20
444	20230518	16730	16730	16800	16710	1909	31956990	00	0.00	N	3	0
445	20230517	16730	17000	17000	16710	7824	131151710	00	0.00	N	5	-180
446	20230516	16910	16990	17000	16900	2262	38326580	00	0.00	N	5	-80
447	20230515	16990	16980	17000	16940	1002	17023050	00	0.00	N	5	-50
448	20230512	17040	17000	17150	16930	2562	43504440	00	0.00	N	5	-60
449	20230511	17100	17090	17130	17020	2619	44729270	00	0.00	N	3	0
450	20230510	17100	17030	17100	17000	2950	50253620	00	0.00	N	2	60
451	20230509	17040	17030	17100	17020	2773	47228330	00	0.00	N	5	-50
452	20230508	17090	17040	17290	16910	4047	69314370	00	0.00	N	2	50
453	20230504	17040	16750	17040	16750	2447	41328770	00	0.00	N	2	170
454	20230503	16870	16870	16870	16700	2766	46537440	00	0.00	N	3	0
455	20230502	16870	16950	16950	16750	7012	117943490	00	0.00	N	5	-80
456	20230428	16950	17210	17300	16950	4493	76490080	00	0.00	N	5	-230
457	20230427	17180	17400	17400	16800	2908	49914830	00	0.00	N	5	-200
458	20230426	17380	17470	17470	17380	4630	80624030	00	0.00	N	5	-90
459	20230425	17470	17470	17530	17440	2595	45324190	00	0.00	N	5	-90
460	20230424	17560	17540	17590	17470	3272	57321500	00	0.00	N	2	20
461	20230421	17540	17560	17830	17530	9343	164382420	00	0.00	N	5	-330
462	20230420	17870	17970	18260	17870	9733	174709020	00	0.00	N	5	-460
463	20230419	18330	18130	18620	18130	15280	280340960	00	0.00	N	2	200
464	20230418	18130	18050	18150	18050	2833	51323890	00	0.00	N	5	-10
465	20230417	18140	19000	19300	18000	30308	555745460	00	0.00	N	5	-790
466	20230414	18930	19100	19310	18930	9040	172984970	00	0.00	N	5	-160
467	20230413	19090	18760	19510	18650	22264	425611730	00	0.00	N	2	330
468	20230412	18760	18620	18800	18600	14947	279781920	00	0.00	N	2	170
469	20230411	18590	17770	18610	17770	15274	280385450	00	0.00	N	2	740
470	20230410	17850	17670	19000	17130	27905	505580460	00	0.00	N	2	450
471	20230407	17400	17300	17470	17190	4322	74954900	00	0.00	N	2	200
472	20230406	17200	17290	17290	17000	5723	98467200	00	0.00	N	5	-90
473	20230405	17290	17190	17300	17150	4326	74678940	00	0.00	N	2	90
474	20230404	17200	17140	17200	17050	3894	66663890	00	0.00	N	2	70
475	20230403	17130	16940	17140	16940	4916	83743720	00	0.00	N	2	200
476	20230331	16930	16890	16980	16830	4935	83327120	00	0.00	N	2	40
477	20230330	16890	16990	16990	16810	2014	33993240	00	0.00	N	2	90
478	20230329	16800	16830	16850	16760	3972	66708420	00	0.00	N	5	-30
479	20230328	16830	16840	17000	16800	3124	52628790	00	0.00	N	5	-30
480	20230327	16860	17050	17150	16850	2403	40597280	00	0.00	N	5	-190
481	20230324	17050	17110	17110	16950	1322	22503010	00	0.00	N	5	-50
482	20230323	17100	17270	17270	17060	1799	30811250	00	0.00	N	5	-170
483	20230322	17270	17210	17300	17150	1203	20703600	00	0.00	N	2	60
484	20230321	17210	17220	17220	17080	2280	39075570	00	0.00	N	2	40
485	20230320	17170	17120	17260	16750	3973	68055770	00	0.00	N	2	70
486	20230317	17100	16910	17120	16860	3331	56668450	00	0.00	N	2	160
487	20230316	16940	17000	17000	16760	3135	53062780	00	0.00	N	5	-60
488	20230315	17000	17200	17350	17000	4642	79392740	00	0.00	N	5	-150
489	20230314	17150	17630	18400	17150	8462	147472770	00	0.00	N	5	-750
490	20230313	17900	18180	18180	17750	2898	51927900	00	0.00	N	5	-380
491	20230310	18280	18400	18400	18130	3064	55938780	00	0.00	N	5	-130
492	20230309	18410	18520	18520	18340	4731	87047230	00	0.00	N	5	-110
493	20230308	18520	18880	18900	18490	10256	190471140	00	0.00	N	5	-360
494	20230307	18880	18950	19090	18810	3799	71687900	00	0.00	N	5	-30
495	20230306	18910	19530	19530	18880	8740	166252440	00	0.00	N	5	-220
496	20230303	19130	19180	19190	19100	5256	100650910	00	0.00	N	5	-110
497	20230302	19240	19300	19300	19230	1421	27376690	00	0.00	N	5	-50
498	20230228	19290	19270	19490	19230	2105	40584530	00	0.00	N	3	0
499	20230227	19290	19410	19410	19270	2182	42156910	00	0.00	N	5	-120
500	20230224	19410	19560	19560	19370	3993	77588700	00	0.00	N	5	-170
501	20230223	19580	19590	19630	19580	1689	33106460	00	0.00	N	3	0
502	20230222	19580	19860	19890	19500	3665	72163250	00	0.00	N	5	-270
503	20230221	19850	19990	20150	19850	5841	116821920	00	0.00	N	5	-140
504	20230220	19990	19560	20200	19500	27714	549945050	00	0.00	N	2	420
505	20230217	19570	19840	19840	19380	20794	405596920	00	0.00	N	5	-400
506	20230216	19970	19990	19990	19940	4841	96639630	00	0.00	N	5	-20
507	20230215	19990	20200	20200	19900	9978	199280650	00	0.00	N	5	-210
508	20230214	20200	20250	20300	20050	3857	77910000	00	0.00	N	5	-50
509	20230213	20250	20350	20350	20000	6778	136257900	00	0.00	N	5	-100
510	20230210	20350	20400	20400	20250	2673	54254550	00	0.00	N	5	-50
511	20230209	20400	20450	20450	20300	6374	129962100	00	0.00	N	5	-50
512	20230208	20450	20300	20500	20300	5812	118597500	00	0.00	N	2	150
513	20230207	20300	20500	20550	20200	6127	124516850	00	0.00	N	5	-200
514	20230206	20500	20550	20650	20350	2042	41910550	00	0.00	N	5	-50
515	20230203	20550	20700	20700	20400	3887	79899000	00	0.00	N	5	-50
516	20230202	20600	20600	20700	20450	3059	63013750	00	0.00	N	3	0
517	20230201	20600	20450	20650	20450	5838	119874200	00	0.00	N	2	150
518	20230131	20450	20450	20550	20350	3471	70964050	00	0.00	N	3	0
519	20230130	20450	20450	20500	20400	5265	107626550	00	0.00	N	3	0
520	20230127	20450	20500	20550	20350	3657	74809100	00	0.00	N	5	-50
521	20230126	20500	20450	20500	20300	3380	69031500	00	0.00	N	2	50
522	20230125	20450	20550	20700	20400	3739	76376650	00	0.00	N	5	-100
523	20230120	20550	20550	20550	20350	2889	59004100	00	0.00	N	3	0
524	20230119	20550	20500	20650	20400	3015	61774250	00	0.00	N	2	50
525	20230118	20500	20700	20700	20400	2132	43758450	00	0.00	N	5	-150
526	20230117	20650	20650	20700	20400	3707	76075500	00	0.00	N	5	-50
527	20230116	20700	20700	20800	20600	6019	124617050	00	0.00	N	2	100
528	20230113	20600	20400	20650	20200	6710	137459350	00	0.00	N	2	150
529	20230112	20450	20500	20550	20300	6207	126447250	00	0.00	N	2	100
530	20230111	20350	20550	20750	20350	4954	101219500	00	0.00	N	5	-200
531	20230110	20550	20550	20700	20450	4627	95017400	00	0.00	N	2	100
532	20230109	20450	20350	20450	20300	1600	32644650	00	0.00	N	2	100
533	20230106	20350	20400	20450	20250	4374	88853400	00	0.00	N	5	-50
534	20230105	20400	20550	20600	20300	2989	61063000	00	0.00	N	5	-150
535	20230104	20550	20350	20700	20300	2487	50828200	00	0.00	N	5	-150
536	20230103	20700	20800	21000	20250	1242	25490300	00	0.00	N	5	-100
537	20230102	20800	20800	20950	20800	2581	53832800	00	0.00	N	5	-150
538	20221229	20950	21050	21200	20900	2165	45466650	00	0.00	N	5	-100
539	20221228	21050	21650	21650	21000	4070	86346750	02	0.00	N	5	-700
540	20221227	21750	21800	21850	21700	5868	127680500	00	0.00	N	5	-50
541	20221226	21800	21950	22000	21700	56689	1235806450	00	0.00	N	5	-150
542	20221223	21950	22100	22100	21950	2014	44361650	00	0.00	N	5	-150
543	20221222	22100	22050	22150	21950	1952	43054600	00	0.00	N	2	50
544	20221221	22050	22050	22150	21900	2668	58703950	00	0.00	N	3	0
545	20221220	22050	22100	22100	21950	1247	27449950	00	0.00	N	5	-50
546	20221219	22100	21850	22150	21800	1570	34551750	00	0.00	N	2	50
547	20221216	22050	22050	22050	20800	3333	72564100	00	0.00	N	3	0
548	20221215	22050	22000	22100	22000	2011	44364350	00	0.00	N	5	-50
549	20221214	22100	22200	22200	22000	1978	43590250	00	0.00	N	2	50
550	20221213	22050	22000	22100	21950	1466	32266900	00	0.00	N	2	50
551	20221212	22000	22000	22050	21900	1029	22646000	00	0.00	N	3	0
552	20221209	22000	22000	22150	21850	2571	56419300	00	0.00	N	2	100
553	20221208	21900	22150	22150	21900	2185	48033300	00	0.00	N	5	-250
554	20221207	22150	22300	22300	21950	1314	28973650	00	0.00	N	3	0
555	20221206	22150	22200	22200	22100	1288	28514200	00	0.00	N	5	-100
556	20221205	22250	22100	22300	22050	2404	53299000	00	0.00	N	2	150
557	20221202	22100	22100	22200	22000	2350	51948000	00	0.00	N	2	100
558	20221201	22000	21900	22050	21850	3916	86056700	00	0.00	N	2	150
559	20221130	21850	21800	21850	21650	2153	46923300	00	0.00	N	2	50
560	20221129	21800	21750	21800	21650	573	12457800	00	0.00	N	2	50
561	20221128	21750	21800	21900	21650	862	18735900	00	0.00	N	5	-50
562	20221125	21800	21600	21800	21600	1019	22095950	00	0.00	N	2	200
563	20221124	21600	21600	21650	21550	637	13759200	00	0.00	N	3	0
564	20221123	21600	21550	21650	21500	935	20157400	00	0.00	N	2	50
565	20221122	21550	21500	21650	21400	1469	31580550	00	0.00	N	2	50
566	20221121	21500	21650	21750	21500	1564	33749450	00	0.00	N	5	-250
567	20221118	21750	21800	21850	21700	2330	50666750	00	0.00	N	5	-50
568	20221117	21800	21800	21850	21650	1504	32702600	00	0.00	N	5	-50
569	20221116	21850	21850	21900	21700	2261	49306750	00	0.00	N	3	0
570	20221115	21850	21700	21900	21650	2881	62784400	00	0.00	N	2	100
571	20221114	21750	21750	21750	21300	2908	62811400	00	0.00	N	3	0
572	20221111	21750	21700	21750	21550	4580	99128400	00	0.00	N	2	250
573	20221110	21500	21400	21500	21250	3488	74482700	00	0.00	N	2	100
574	20221109	21400	21350	21450	21350	2061	44093050	00	0.00	N	3	0
575	20221108	21400	21300	21400	21300	2314	49434350	00	0.00	N	2	100
576	20221107	21300	21400	21400	21150	2484	52779150	00	0.00	N	2	50
577	20221104	21250	21300	21450	21200	1320	28127650	00	0.00	N	5	-50
578	20221103	21300	21250	21600	21150	1754	37323150	00	0.00	N	5	-50
579	20221102	21350	21500	21500	21350	1780	38130250	00	0.00	N	5	-150
580	20221101	21500	21500	21550	21350	2098	44923300	00	0.00	N	3	0
581	20221031	21500	21450	21550	21300	1374	29462500	00	0.00	N	2	50
582	20221028	21450	21400	21450	21350	510	10932900	00	0.00	N	2	50
583	20221027	21400	21250	21500	21250	988	21156900	00	0.00	N	2	200
584	20221026	21200	21450	21450	21200	794	16904750	00	0.00	N	5	-250
585	20221025	21450	21550	21550	21350	872	18698650	00	0.00	N	5	-50
586	20221024	21500	21450	21650	21250	1497	32153950	00	0.00	N	2	50
587	20221021	21450	21650	21650	21300	1403	30138150	00	0.00	N	5	-250
588	20221020	21700	21750	21800	21500	794	17193800	00	0.00	N	5	-50
589	20221019	21750	21800	21800	21600	1392	30192650	00	0.00	N	2	150
590	20221018	21600	21100	21850	21100	1766	38070300	00	0.00	N	2	500
591	20221017	21100	21050	21100	20950	823	17303650	00	0.00	N	2	50
592	20221014	21050	20850	21150	20850	1036	21751950	00	0.00	N	2	200
593	20221013	20850	21050	21200	20850	1781	37260350	00	0.00	N	5	-250
594	20221012	21100	21150	21200	20900	2076	43682450	00	0.00	N	5	-50
595	20221011	21150	21350	21350	21050	1696	35826850	00	0.00	N	5	-250
596	20221007	21400	21300	21750	21300	1533	32855150	00	0.00	N	2	50
597	20221006	21350	21200	21400	21100	1675	35604850	00	0.00	N	2	150
598	20221005	21200	21300	21400	21150	2526	53629350	00	0.00	N	5	-50
599	20221004	21250	21200	21250	21000	4359	92127700	00	0.00	N	2	100
600	20220930	21150	21300	21300	21150	2272	48179900	00	0.00	N	5	-250
601	20220929	21400	21350	21650	21300	1672	35848900	00	0.00	N	2	100
602	20220928	21300	21350	21800	21300	3933	84264050	00	0.00	N	5	-450
603	20220927	21750	21300	21950	21300	5002	108239750	00	0.00	N	5	-250
604	20220926	22000	22800	22800	21950	4827	106933550	00	0.00	N	5	-700
605	20220923	22700	22950	23150	22550	4357	99018450	00	0.00	N	5	-200
606	20220922	22900	23100	23250	22750	2495	57361200	00	0.00	N	5	-350
607	20220921	23250	23250	23300	23150	806	18709100	00	0.00	N	2	100
608	20220920	23150	23050	23250	23050	784	18154750	00	0.00	N	3	0
609	20220919	23150	23100	23300	23050	2403	55639400	00	0.00	N	3	0
610	20220916	23150	23200	23200	23050	1378	31861200	00	0.00	N	5	-50
611	20220915	23200	23200	23350	23150	741	17173250	00	0.00	N	3	0
612	20220914	23200	23100	23300	23050	2731	63215800	00	0.00	N	5	-100
613	20220913	23300	23150	23450	23150	2337	54451250	00	0.00	N	3	0
614	20220908	23300	23400	23400	23250	1869	43619900	00	0.00	N	5	-100
615	20220907	23400	23450	23450	23250	2731	63648300	00	0.00	N	5	-50
616	20220906	23450	23200	23550	23150	1100	25765850	00	0.00	N	2	200
617	20220905	23250	23400	23400	23200	1775	41347050	00	0.00	N	5	-50
618	20220902	23300	23450	23550	23300	4028	94120100	00	0.00	N	5	-150
619	20220901	23450	23600	23800	23400	1874	44041250	00	0.00	N	5	-50
620	20220831	23500	23500	23700	23500	2598	61279950	00	0.00	N	5	-100
621	20220830	23600	23350	23650	23300	1805	42299100	00	0.00	N	2	250
622	20220829	23350	23250	23550	23150	4451	103863900	00	0.00	N	5	-400
623	20220826	23750	23900	24050	23700	1958	46649250	00	0.00	N	3	0
624	20220825	23750	23950	23950	23750	1533	36524650	00	0.00	N	5	-50
625	20220824	23800	23650	23900	23650	1872	44487300	00	0.00	N	3	0
626	20220823	23800	23900	24000	23750	1425	33946800	00	0.00	N	5	-250
627	20220822	24050	24050	24100	23850	2043	48895350	00	0.00	N	3	0
628	20220819	24050	24050	24300	24000	2095	50471550	00	0.00	N	5	-250
629	20220818	24300	24000	24300	23850	1551	37352250	00	0.00	N	2	100
630	20220817	24200	24300	24300	24000	1614	38942600	00	0.00	N	3	0
631	20220816	24200	24350	24450	24100	1987	48252000	00	0.00	N	5	-50
632	20220812	24250	24250	24300	24150	4491	108768000	00	0.00	N	2	50
633	20220811	24200	24100	24250	24050	3249	78392050	00	0.00	N	2	200
634	20220810	24000	23950	24300	23850	3093	74313850	00	0.00	N	2	50
635	20220809	23950	24000	24100	23900	2334	55990550	00	0.00	N	5	-50
636	20220808	24000	23700	24000	23700	4152	99136700	00	0.00	N	2	250
637	20220805	23750	23600	23950	23600	4346	103477650	00	0.00	N	2	50
638	20220804	23700	23700	23950	23500	2426	57631850	00	0.00	N	2	200
639	20220803	23500	23550	23700	23450	2926	68976150	00	0.00	N	5	-50
640	20220802	23550	23500	23750	23450	3889	91650500	00	0.00	N	3	0
641	20220801	23550	23500	23700	23450	3838	90338850	00	0.00	N	2	50
642	20220729	23500	23700	26800	23350	57178	1405900100	00	0.00	N	5	-200
643	20220728	23700	23800	23850	23650	4913	116867450	00	0.00	N	5	-50
644	20220727	23750	23800	23800	23350	1909	45086100	00	0.00	N	5	-50
645	20220726	23800	23700	23900	23600	1670	39656950	00	0.00	N	2	100
646	20220725	23700	23700	23700	23450	1485	35054700	00	0.00	N	2	150
647	20220722	23550	23450	23550	23300	725	17011900	00	0.00	N	2	200
648	20220721	23350	23600	23700	23350	1306	30702100	00	0.00	N	5	-100
649	20220720	23450	23750	23750	23400	1396	32810100	00	0.00	N	2	100
650	20220719	23350	23150	23450	23150	2966	69008500	00	0.00	N	2	200
651	20220718	23150	23000	23250	22850	1390	32128100	00	0.00	N	2	150
652	20220715	23000	23150	23150	22900	1401	32165600	00	0.00	N	5	-150
653	20220714	23150	22950	23150	22650	3527	80760800	00	0.00	N	5	-50
654	20220713	23200	23050	23250	23000	1419	32771100	00	0.00	N	2	100
655	20220712	23100	23350	23350	23100	2981	69169100	00	0.00	N	5	-300
656	20220711	23400	23550	23550	23300	1323	30931450	00	0.00	N	5	-150
657	20220708	23550	23500	23600	23400	2067	48607300	00	0.00	N	2	50
658	20220707	23500	23450	23500	23300	4791	111929250	00	0.00	N	2	100
659	20220706	23400	23400	23450	23200	3052	71325250	00	0.00	N	3	0
660	20220705	23400	23450	23450	23250	2081	48685150	00	0.00	N	2	50
661	20220704	23350	23150	23600	23150	2003	46819850	00	0.00	N	3	0
662	20220701	23350	23650	23650	23150	2994	69632300	00	0.00	N	5	-100
663	20220630	23450	23300	23700	23200	7350	171793550	00	0.00	N	5	-150
664	20220629	23600	23150	23900	23150	2785	65377550	00	0.00	N	2	250
665	20220628	23350	23000	24000	23000	4438	103880150	00	0.00	N	2	150
666	20220627	23200	22600	23350	22600	5345	123097300	00	0.00	N	2	650
667	20220624	22550	22600	24850	22550	32742	768723800	00	0.00	N	5	-150
668	20220623	22700	23050	23100	22600	4066	92682100	00	0.00	N	5	-350
669	20220622	23050	23100	23300	22900	4451	102770400	00	0.00	N	3	0
670	20220621	23050	22700	23450	22700	5198	119714650	00	0.00	N	3	0
671	20220620	23050	23550	23600	22850	8284	191926550	00	0.00	N	5	-550
672	20220617	23600	23300	23700	23200	9112	213183950	00	0.00	N	5	-100
673	20220616	23700	23950	24350	23700	5276	127058700	00	0.00	N	5	-100
674	20220615	23800	24450	26900	23700	71970	1813752650	00	0.00	N	5	-700
675	20220614	24500	25600	25600	24000	11776	291557300	00	0.00	N	5	-1100
676	20220613	25600	26950	30900	25600	161670	4558028450	00	0.00	N	5	-1400
677	20220610	27000	27050	27300	26650	7552	202560000	00	0.00	N	3	0
678	20220609	27000	27550	31550	26750	87648	2512215200	00	0.00	N	5	-600
679	20220608	27600	26900	27700	26900	4207	115375200	00	0.00	N	2	700
680	20220607	26900	27000	27000	26750	1513	40681050	00	0.00	N	5	-100
681	20220603	27000	27000	27000	26900	661	17839950	00	0.00	N	2	100
682	20220602	26900	27000	27000	26750	1230	33065500	00	0.00	N	3	0
683	20220531	26900	27000	27050	26800	2848	76655400	00	0.00	N	2	100
684	20220530	26800	26800	26800	26500	1795	47919550	00	0.00	N	2	150
685	20220527	26650	26650	26650	26500	3836	102063450	00	0.00	N	3	0
686	20220526	26650	26750	26800	26650	1399	37381550	00	0.00	N	5	-100
687	20220525	26750	26650	26850	26650	1695	45346950	00	0.00	N	2	100
688	20220524	26650	27000	27000	26650	2745	73514700	00	0.00	N	5	-300
689	20220523	26950	26900	27100	26850	1932	52034200	00	0.00	N	2	50
690	20220520	26900	26600	26900	26600	2585	69306350	00	0.00	N	2	50
691	20220519	26850	26800	27150	26800	3590	96611500	00	0.00	N	5	-550
692	20220518	27400	27300	27400	27200	2073	56573900	00	0.00	N	2	150
693	20220517	27250	27800	27800	27250	2613	71533450	00	0.00	N	5	-50
694	20220516	27300	27100	27300	27000	1441	39219300	00	0.00	N	2	200