KissMeData/002020/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250228	16770	17240	17240	16600	50289	844546470	00	0.00	N	5	-530
3	20250227	17300	17400	17540	17140	22712	391758320	00	0.00	N	5	-100
4	20250226	17400	17090	17430	17060	43108	745452970	00	0.00	N	2	240
5	20250225	17160	16920	17170	16750	35905	606801240	00	0.00	N	2	240
6	20250224	16920	17050	17250	16830	61063	1034454870	00	0.00	N	5	-270
7	20250221	17190	17410	17430	17100	46094	794182120	00	0.00	N	5	-210
8	20250220	17400	17010	17530	17000	71448	1235626170	00	0.00	N	2	260
9	20250219	17140	17450	17700	16900	142906	2470726960	00	0.00	N	5	-350
10	20250218	17490	16710	17580	16710	189232	3249833300	00	0.00	N	2	790
11	20250217	16700	15550	16770	15550	212074	3453419610	00	0.00	N	2	1200
12	20250214	15500	15660	15990	15420	92082	1440367610	00	0.00	N	5	-90
13	20250213	15590	14910	15690	14910	164802	2551100180	00	0.00	N	2	680
14	20250212	14910	14750	15010	14650	76903	1146646030	00	0.00	N	2	150
15	20250211	14760	14380	14840	14380	68482	1005755980	00	0.00	N	2	380
16	20250210	14380	14310	14500	14300	24194	347788800	00	0.00	N	2	30
17	20250207	14350	14020	14450	14000	43960	627596430	00	0.00	N	2	270
18	20250206	14080	14190	14200	14080	23901	337261370	00	0.00	N	5	-40
19	20250205	14120	14070	14220	14010	36133	510290950	00	0.00	N	2	120
20	20250204	14000	14200	14200	13970	58339	821336910	00	0.00	N	5	-200
21	20250203	14200	14020	14230	13650	86806	1203616120	00	0.00	N	2	140
22	20250131	14060	14140	14180	14000	19390	272461880	00	0.00	N	5	-80
23	20250124	14140	14230	14230	14100	26066	368950050	00	0.00	N	5	-100
24	20250123	14240	14270	14270	14090	34341	485870450	00	0.00	N	5	-30
25	20250122	14270	14250	14340	14110	20783	294803890	00	0.00	N	2	60
26	20250121	14210	14520	14520	14160	43878	625262640	00	0.00	N	5	-180
27	20250120	14390	14660	14660	14390	33983	492457030	00	0.00	N	5	-260
28	20250117	14650	14670	14740	14550	31447	460043540	00	0.00	N	5	-40
29	20250116	14690	14780	14820	14650	45634	671651670	00	0.00	N	5	-70
30	20250115	14760	14750	14920	14590	51607	760339820	00	0.00	N	2	110
31	20250114	14650	14540	14700	14370	26340	381148750	00	0.00	N	2	60
32	20250113	14590	14650	14700	14530	39929	583387550	00	0.00	N	5	-100
33	20250110	14690	14850	14940	14680	44097	652176660	00	0.00	N	5	-210
34	20250109	14900	14730	15140	14680	106234	1585259020	00	0.00	N	2	180
35	20250108	14720	14600	14760	14580	58814	863387680	00	0.00	N	2	140
36	20250107	14580	14400	14740	14330	66576	970540600	00	0.00	N	2	180
37	20250106	14400	14340	14440	14190	42143	604102310	00	0.00	N	2	260
38	20250103	14140	13970	14370	13910	35597	504785330	00	0.00	N	2	80
39	20250102	14060	14030	14170	13910	30252	423138660	00	0.00	N	2	30
40	20241230	14030	13930	14080	13790	35803	500482630	00	0.00	N	2	80
41	20241227	13950	14400	14400	13900	90569	1275893000	02	0.00	N	5	-700
42	20241226	14650	14730	14850	14620	42250	620894710	00	0.00	N	5	-50
43	20241224	14700	14520	14800	14400	55322	806731070	00	0.00	N	2	180
44	20241223	14520	14270	14730	14270	92693	1347500910	00	0.00	N	2	220
45	20241220	14300	14910	15420	14230	271086	3985621160	00	0.00	N	5	-320
46	20241219	14620	14900	15750	14200	397459	5977504980	00	0.00	N	5	-460
47	20241218	15080	15510	15800	14820	486421	7447666760	00	0.00	N	2	30
48	20241217	15050	16630	17200	15000	1236228	19851724300	00	0.00	N	5	-1750
49	20241216	16800	14510	17710	14400	3610615	60651085470	00	0.00	N	2	2550
50	20241213	14250	13710	14570	13590	116317	1655729020	00	0.00	N	2	630
51	20241212	13620	13650	13780	13510	21418	292004840	00	0.00	N	2	60
52	20241211	13560	13160	13840	13060	33253	449636020	00	0.00	N	2	390
53	20241210	13170	12630	13220	12630	40405	528449480	00	0.00	N	2	600
54	20241209	12570	13040	13260	12570	53118	678764330	00	0.00	N	5	-690
55	20241206	13260	13730	14040	13180	66245	893463130	00	0.00	N	5	-440
56	20241205	13700	13600	14160	13410	67171	925709590	00	0.00	N	2	150
57	20241204	13550	13690	13750	13400	40619	549739640	00	0.00	N	5	-310
58	20241203	13860	13930	14030	13790	25189	349415630	00	0.00	N	5	-60
59	20241202	13920	14000	14860	13760	115187	1631364380	00	0.00	N	2	150
60	20241129	13770	13800	14480	13520	54398	749619800	00	0.00	N	5	-30
61	20241128	13800	13760	13840	13630	20544	281222720	00	0.00	N	2	40
62	20241127	13760	13790	13830	13650	8429	115776200	00	0.00	N	5	-30
63	20241126	13790	13690	13850	13690	9901	136319040	00	0.00	N	2	10
64	20241125	13780	13580	13800	13580	5767	79070260	00	0.00	N	2	200
65	20241122	13580	13470	13650	13440	7599	103079150	00	0.00	N	2	80
66	20241121	13500	13370	13570	13310	9621	129497510	00	0.00	N	2	90
67	20241120	13410	13300	13500	13280	9021	120877540	00	0.00	N	2	110
68	20241119	13300	13270	13410	13270	13306	177374090	00	0.00	N	5	-20
69	20241118	13320	13130	13480	13130	14271	190006810	00	0.00	N	2	130
70	20241115	13190	13150	13300	12950	31602	413722930	00	0.00	N	5	-10
71	20241114	13200	13170	13410	13170	13156	174388080	00	0.00	N	5	-10
72	20241113	13210	13610	13720	13210	30831	412405080	00	0.00	N	5	-400
73	20241112	13610	14100	14240	13580	42271	581474920	00	0.00	N	5	-500
74	20241111	14110	14450	14480	14110	21816	309870170	00	0.00	N	5	-310
75	20241108	14420	14470	14530	14380	11628	168159730	00	0.00	N	5	-70
76	20241107	14490	14380	14600	14300	16942	245495340	00	0.00	N	2	50
77	20241106	14440	14470	14500	14320	13114	189049640	00	0.00	N	5	-30
78	20241105	14470	14350	14510	14290	9869	142160670	00	0.00	N	2	160
79	20241104	14310	14370	14440	14240	14638	209573960	00	0.00	N	3	0
80	20241101	14310	14500	14500	14290	10380	148876380	00	0.00	N	5	-140
81	20241031	14450	14430	14490	14310	10738	154681750	00	0.00	N	2	50
82	20241030	14400	14400	14450	14350	10490	151172550	00	0.00	N	2	10
83	20241029	14390	14330	14430	14330	4844	69587020	00	0.00	N	3	0
84	20241028	14390	14310	14420	14300	5792	83115880	00	0.00	N	5	-10
85	20241025	14400	14470	14540	14240	22551	323386650	00	0.00	N	5	-80
86	20241024	14480	14480	14570	14350	11830	170813280	00	0.00	N	3	0
87	20241023	14480	14380	14580	14240	27791	401318740	00	0.00	N	2	190
88	20241022	14290	14460	14560	14270	34228	492029520	00	0.00	N	5	-230
89	20241021	14520	14680	14680	14470	37736	547423940	00	0.00	N	5	-170
90	20241018	14690	14660	14800	14530	18815	274630160	00	0.00	N	5	-50
91	20241017	14740	14750	14790	14670	9211	135545060	00	0.00	N	5	-10
92	20241016	14750	14850	14850	14710	6082	89697400	00	0.00	N	5	-50
93	20241015	14800	14990	14990	14700	11863	175565260	00	0.00	N	5	-70
94	20241014	14870	14780	14900	14730	7804	115534150	00	0.00	N	2	100
95	20241011	14770	14630	15090	14560	29675	440104570	00	0.00	N	2	140
96	20241010	14630	14550	14800	14470	12222	178032340	00	0.00	N	2	140
97	20241008	14490	14610	14610	14490	8014	116376460	00	0.00	N	5	-100
98	20241007	14590	14570	14600	14480	7048	102530920	00	0.00	N	2	30
99	20241004	14560	14570	14570	14450	8879	128600330	00	0.00	N	2	80
100	20241002	14480	14630	14630	14470	16013	232464140	00	0.00	N	5	-160
101	20240930	14640	14950	14950	14640	24964	367955690	00	0.00	N	5	-240
102	20240927	14880	14980	15000	14800	21327	317674760	00	0.00	N	5	-70
103	20240926	14950	14880	15000	14850	8247	123241590	00	0.00	N	2	70
104	20240925	14880	14930	14990	14780	13619	203032600	00	0.00	N	5	-10
105	20240924	14890	14750	14890	14620	12423	182843040	00	0.00	N	2	190
106	20240923	14700	14800	14820	14670	5989	88203340	00	0.00	N	5	-30
107	20240920	14730	14820	14950	14730	40273	594035780	00	0.00	N	5	-70
108	20240919	14800	14830	14900	14740	6791	100478680	00	0.00	N	3	0
109	20240913	14800	14770	14870	14700	9178	135579200	00	0.00	N	2	70
110	20240912	14730	14550	14730	14450	8176	119343690	00	0.00	N	2	260
111	20240911	14470	14450	14550	14420	8304	120150110	00	0.00	N	5	-20
112	20240910	14490	14610	14670	14420	13712	198796070	00	0.00	N	5	-140
113	20240909	14630	14440	14670	14370	11594	168731260	00	0.00	N	5	-70
114	20240906	14700	14860	14950	14530	20935	306763730	00	0.00	N	5	-170
115	20240905	14870	15190	15220	14870	25577	384056670	00	0.00	N	5	-430
116	20240904	15300	15140	15300	14890	24483	367776840	00	0.00	N	5	-30
117	20240903	15330	15080	15330	15030	13206	200842910	00	0.00	N	2	280
118	20240902	15050	15250	15250	15000	10390	156817490	00	0.00	N	5	-170
119	20240830	15220	15130	15240	15130	6914	105110970	00	0.00	N	2	100
120	20240829	15120	15300	15300	15110	9448	143152490	00	0.00	N	5	-230
121	20240828	15350	15460	15460	15120	11650	177592570	00	0.00	N	5	-20
122	20240827	15370	15230	15370	15150	7694	117532690	00	0.00	N	2	120
123	20240826	15250	15290	15390	15200	23555	359972570	00	0.00	N	2	50
124	20240823	15200	15090	15240	15020	16002	241753510	00	0.00	N	5	-50
125	20240822	15250	15350	15350	15030	15749	238612720	00	0.00	N	5	-10
126	20240821	15260	15300	15350	15170	11682	178020920	00	0.00	N	5	-40
127	20240820	15300	15110	15410	15100	19826	302742380	00	0.00	N	2	190
128	20240819	15110	15180	15230	15050	12466	188444920	00	0.00	N	2	10
129	20240816	15100	15080	15210	15040	12098	182502530	00	0.00	N	2	60
130	20240814	15040	15000	15060	14940	13860	207959080	00	0.00	N	2	190
131	20240813	14850	15010	15050	14840	8182	121864350	00	0.00	N	5	-150
132	20240812	15000	14930	15070	14920	11190	167691320	00	0.00	N	2	140
133	20240809	14860	15000	15110	14830	17671	264589670	00	0.00	N	5	-90
134	20240808	14950	14940	15000	14570	8901	131688780	00	0.00	N	3	0
135	20240807	14950	14600	15020	14580	18727	278471840	00	0.00	N	2	290
136	20240806	14660	14230	14850	14210	27902	406132190	00	0.00	N	2	450
137	20240805	14210	15490	15490	13770	103092	1500737710	00	0.00	N	5	-1420
138	20240802	15630	15860	15960	15460	62773	979999850	00	0.00	N	5	-340
139	20240801	15970	15870	16040	15800	30778	491298110	00	0.00	N	2	210
140	20240731	15760	15820	15860	15720	27823	439039160	00	0.00	N	5	-40
141	20240730	15800	15930	16000	15710	22115	350365840	00	0.00	N	5	-80
142	20240729	15880	15700	15910	15680	17630	279320350	00	0.00	N	2	150
143	20240726	15730	15700	15780	15650	25287	396983360	00	0.00	N	2	20
144	20240725	15710	15880	15880	15630	31949	500975960	00	0.00	N	5	-210
145	20240724	15920	15820	15980	15820	14419	229138970	00	0.00	N	2	40
146	20240723	15880	15850	15960	15810	18815	299009540	00	0.00	N	2	80
147	20240722	15800	15920	15960	15740	39702	627924900	00	0.00	N	5	-200
148	20240719	16000	16020	16150	15890	58352	932475030	00	0.00	N	5	-100
149	20240718	16100	16320	16320	16000	69484	1117080680	00	0.00	N	5	-260
150	20240717	16360	16320	16550	16180	98384	1606179990	00	0.00	N	5	-60
151	20240716	16420	16700	16840	16390	116482	1927638850	00	0.00	N	5	-300
152	20240715	16720	16990	17820	16600	493608	8437975190	00	0.00	N	5	-460
153	20240712	17180	15890	19800	15860	3998177	73539102410	00	0.00	N	2	1370
154	20240711	15810	16000	16000	15770	21704	343421580	00	0.00	N	2	40
155	20240710	15770	15900	15940	15760	27841	439945550	00	0.00	N	5	-80
156	20240709	15850	15890	15950	15800	17382	275861910	00	0.00	N	5	-20
157	20240708	15870	16050	16050	15800	24420	387120170	00	0.00	N	5	-60
158	20240705	15930	16040	16050	15880	12722	203169440	00	0.00	N	5	-110
159	20240704	16040	15880	16310	15800	15139	242487960	00	0.00	N	2	210
160	20240703	15830	15860	15930	15700	17414	274987060	00	0.00	N	5	-110
161	20240702	15940	15970	16030	15810	8039	127955360	00	0.00	N	5	-30
162	20240701	15970	15820	16090	15820	5523	87939820	00	0.00	N	2	20
163	20240628	15950	15890	15980	15860	6624	105290260	00	0.00	N	2	80
164	20240627	15870	15900	16150	15820	8188	130081480	00	0.00	N	2	10
165	20240626	15860	15750	15980	15750	13178	209224960	00	0.00	N	5	-10
166	20240625	15870	15860	15980	15820	10652	169115860	00	0.00	N	2	20
167	20240624	15850	16060	16260	15790	25880	411247750	00	0.00	N	5	-210
168	20240621	16060	16360	16360	16040	11782	189949240	00	0.00	N	5	-200
169	20240620	16260	15990	16740	15910	64937	1061679840	00	0.00	N	2	290
170	20240619	15970	15960	16060	15900	13134	209283670	00	0.00	N	3	0
171	20240618	15970	15980	16110	15900	13250	211493020	00	0.00	N	5	-10
172	20240617	15980	16370	16370	15960	24497	394303770	00	0.00	N	5	-390
173	20240614	16370	16420	16430	16200	13644	222122800	00	0.00	N	5	-50
174	20240613	16420	16570	16680	16300	19188	315549880	00	0.00	N	5	-50
175	20240612	16470	16100	16780	16070	101572	1671202480	00	0.00	N	2	400
176	20240611	16070	16240	16240	16060	4928	79313240	00	0.00	N	5	-30
177	20240610	16100	16290	16290	16080	7409	119423370	00	0.00	N	5	-50
178	20240607	16150	16200	16200	16100	10028	161638960	00	0.00	N	2	10
179	20240605	16140	16220	16470	16080	12623	203686270	00	0.00	N	5	-70
180	20240604	16210	16250	16980	16140	30086	494541360	00	0.00	N	5	-40
181	20240603	16250	16170	16280	16150	11958	193768820	00	0.00	N	2	90
182	20240531	16160	16240	16240	16070	6877	110769700	00	0.00	N	2	70
183	20240530	16090	16100	16360	16070	22292	359605550	00	0.00	N	5	-270
184	20240529	16360	16600	16600	16230	22483	368553530	00	0.00	N	5	-240
185	20240528	16600	16400	16990	16320	86436	1442816640	00	0.00	N	2	110
186	20240527	16490	16610	16690	16360	13867	227999720	00	0.00	N	2	90
187	20240524	16400	16450	16540	16340	17959	294899080	00	0.00	N	5	-150
188	20240523	16550	16560	16580	16300	29373	483704880	00	0.00	N	5	-20
189	20240522	16570	16490	16570	16380	12467	205581540	00	0.00	N	2	120
190	20240521	16450	16700	16700	16350	10914	179476850	00	0.00	N	5	-50
191	20240520	16500	16600	16650	16400	10107	166510880	00	0.00	N	2	60
192	20240517	16440	16380	16500	16330	6011	98379130	00	0.00	N	5	-40
193	20240516	16480	16460	16550	16370	10015	164569080	00	0.00	N	2	20
194	20240514	16460	16530	16550	16360	11082	182397330	00	0.00	N	2	40
195	20240513	16420	16320	16450	16290	10184	166441670	00	0.00	N	2	10
196	20240510	16410	16430	16450	16360	6015	98612380	00	0.00	N	3	0
197	20240509	16410	16530	16530	16340	5739	94074250	00	0.00	N	5	-10
198	20240508	16420	16320	16470	16320	6207	101838610	00	0.00	N	3	0
199	20240507	16420	16360	16480	16350	6951	113955820	00	0.00	N	2	110
200	20240503	16310	16370	16470	16270	8639	140905390	00	0.00	N	5	-50
201	20240502	16360	16400	16490	16240	5902	96340830	00	0.00	N	5	-40
202	20240430	16400	16370	16460	16280	14015	229011840	00	0.00	N	2	30
203	20240429	16370	16380	16400	16250	10775	176011160	00	0.00	N	2	120
204	20240426	16250	16280	16300	16100	13796	223368820	00	0.00	N	2	20
205	20240425	16230	16200	16250	16100	12220	197594210	00	0.00	N	2	20
206	20240424	16210	16270	16340	16130	15084	244408340	00	0.00	N	5	-100
207	20240423	16310	16060	16320	16060	19459	315972750	00	0.00	N	2	250
208	20240422	16060	15870	16060	15870	6822	109028350	00	0.00	N	2	200
209	20240419	15860	16080	16080	15630	18021	284456890	00	0.00	N	5	-60
210	20240418	15920	15610	15960	15610	13664	216208910	00	0.00	N	2	220
211	20240417	15700	15760	15790	15590	15338	240223010	00	0.00	N	2	10
212	20240416	15690	15900	15900	15690	16537	260348710	00	0.00	N	5	-410
213	20240415	16100	16080	16100	15720	19303	305528840	00	0.00	N	3	0
214	20240412	16100	16330	16330	16020	23171	373627210	00	0.00	N	5	-200
215	20240411	16300	16550	16550	16100	28085	454738880	00	0.00	N	5	-240
216	20240409	16540	16670	16740	16440	14219	235057680	00	0.00	N	5	-140
217	20240408	16680	16840	16900	16440	27717	459134520	00	0.00	N	5	-80
218	20240405	16760	16900	16900	16650	30993	518359980	00	0.00	N	5	-170
219	20240404	16930	16980	17100	16800	14111	238150310	00	0.00	N	5	-40
220	20240403	16970	17050	17050	16770	16117	271682520	00	0.00	N	5	-80
221	20240402	17050	17240	17240	16960	18988	323667030	00	0.00	N	5	-130
222	20240401	17180	17010	17290	16960	18995	324614260	00	0.00	N	2	200
223	20240329	16980	17200	17470	16810	45300	772933870	00	0.00	N	5	-190
224	20240328	17170	17310	17460	17170	28727	495908630	00	0.00	N	5	-140
225	20240327	17310	17550	17550	17220	31725	548806930	00	0.00	N	5	-280
226	20240326	17590	17450	17670	17350	28185	493356540	00	0.00	N	2	190
227	20240325	17400	17700	17920	17400	75125	1320550610	00	0.00	N	5	-300
228	20240322	17700	18000	18010	17400	123011	2171016870	00	0.00	N	5	-120
229	20240321	17820	16700	20300	16650	1253110	23387047510	00	0.00	N	2	1270
230	20240320	16550	16670	16750	16550	15933	264757500	00	0.00	N	5	-140
231	20240319	16690	16600	16780	16580	20359	339039530	00	0.00	N	5	-10
232	20240318	16700	16590	16740	16570	18365	305274960	00	0.00	N	2	150
233	20240315	16550	16590	17150	16550	108763	1813369210	00	0.00	N	5	-40
234	20240314	16590	16470	16820	16390	36684	611476090	00	0.00	N	2	120
235	20240313	16470	16420	16490	16340	4719	77597400	00	0.00	N	2	50
236	20240312	16420	16550	16560	16100	28503	465213040	00	0.00	N	5	-40
237	20240311	16460	16510	16650	16450	10053	166061820	00	0.00	N	5	-130
238	20240308	16590	16630	16700	16530	14221	235922020	00	0.00	N	5	-20
239	20240307	16610	16990	16990	16570	37127	618944420	00	0.00	N	5	-380
240	20240306	16990	16940	17000	16800	13774	232492090	00	0.00	N	3	0
241	20240305	16990	17000	17140	16940	17092	290899340	00	0.00	N	5	-30
242	20240304	17020	17250	17250	17000	17693	302435750	00	0.00	N	5	-130
243	20240229	17150	17450	17450	17050	11951	205137170	00	0.00	N	5	-200
244	20240228	17350	17230	17360	17020	12508	214715620	00	0.00	N	2	120
245	20240227	17230	17210	17380	17050	24684	422447750	00	0.00	N	5	-150
246	20240226	17380	17710	17910	17100	41883	726936570	00	0.00	N	5	-520
247	20240223	17900	18050	18190	17760	27712	496211430	00	0.00	N	5	-60
248	20240222	17960	17960	18060	17800	9965	178367080	00	0.00	N	2	20
249	20240221	17940	18010	18120	17810	14407	258196620	00	0.00	N	5	-210
250	20240220	18150	18210	18210	17900	23252	418931880	00	0.00	N	5	-60
251	20240219	18210	17870	18330	17860	27265	496390110	00	0.00	N	2	320
252	20240216	17890	17570	17970	17450	16801	296616290	00	0.00	N	2	320
253	20240215	17570	17870	17970	17370	31915	560956720	00	0.00	N	5	-300
254	20240214	17870	17920	18000	17760	21838	389642040	00	0.00	N	5	-200
255	20240213	18070	17980	18280	17930	32408	584100520	00	0.00	N	2	90
256	20240208	17980	18350	18350	17800	50132	899639260	00	0.00	N	5	-240
257	20240207	18220	18460	18750	18060	82693	1517683750	00	0.00	N	5	-240
258	20240206	18460	18880	18990	18160	76861	1420417920	00	0.00	N	5	-410
259	20240205	18870	18380	19190	18180	109541	2034566580	00	0.00	N	2	180
260	20240202	18690	18500	18980	17870	148120	2729796100	00	0.00	N	2	400
261	20240201	18290	16940	18290	16610	165251	2946021420	00	0.00	N	2	1340
262	20240131	16950	16800	17140	16560	52371	884107020	00	0.00	N	2	290
263	20240130	16660	16370	17100	16320	76634	1286129840	00	0.00	N	2	450
264	20240129	16210	16040	16280	15880	28053	452295620	00	0.00	N	2	280
265	20240126	15930	16130	16130	15800	22758	362424710	00	0.00	N	5	-70
266	20240125	16000	15710	16060	15530	21700	341164770	00	0.00	N	2	320
267	20240124	15680	15870	15870	15560	14912	233243230	00	0.00	N	5	-70
268	20240123	15750	15520	15850	15520	29437	462978760	00	0.00	N	5	-20
269	20240122	15770	16300	16300	15660	44565	706553070	00	0.00	N	5	-580
270	20240119	16350	16360	16500	16250	22097	361392850	00	0.00	N	5	-50
271	20240118	16400	16600	16650	16360	9241	152290430	00	0.00	N	5	-150
272	20240117	16550	16950	16960	16450	18906	313260500	00	0.00	N	5	-410
273	20240116	16960	17060	17070	16730	13202	223091540	00	0.00	N	5	-140
274	20240115	17100	16780	17360	16700	28088	480824420	00	0.00	N	2	330
275	20240112	16770	16850	16850	16460	17497	290464860	00	0.00	N	5	-40
276	20240111	16810	16450	16950	16360	38336	637936000	00	0.00	N	2	470
277	20240110	16340	16620	16630	16340	20250	333173910	00	0.00	N	5	-290
278	20240109	16630	16690	16720	16550	17101	284288060	00	0.00	N	5	-50
279	20240108	16680	16780	16860	16580	10410	173638890	00	0.00	N	5	-80
280	20240105	16760	16910	16990	16690	30979	519967150	00	0.00	N	5	-140
281	20240104	16900	17050	17220	16860	21875	372505060	00	0.00	N	5	-140
282	20240103	17040	17090	17100	16910	17945	304971340	00	0.00	N	5	-60
283	20240102	17100	17300	17380	17020	17814	305265660	00	0.00	N	5	-300
284	20231228	17400	17340	17490	17280	9156	159093410	00	0.00	N	2	10
285	20231227	17390	17410	17530	17130	19586	337913040	02	0.00	N	5	-160
286	20231226	17550	17570	17600	17480	19165	336279060	00	0.00	N	5	-20
287	20231222	17570	17540	17580	17480	9018	157955680	00	0.00	N	2	30
288	20231221	17540	17570	17690	17380	13729	239840960	00	0.00	N	5	-40
289	20231220	17580	17540	17680	17440	13414	235782970	00	0.00	N	2	40
290	20231219	17540	17470	17670	17420	8748	153632690	00	0.00	N	2	30
291	20231218	17510	17650	17650	17460	13337	233585380	00	0.00	N	5	-260
292	20231215	17770	17310	17770	17190	25357	443889060	00	0.00	N	2	460
293	20231214	17310	17120	17410	17120	10224	176355730	00	0.00	N	2	210
294	20231213	17100	17150	17200	17050	5432	93077040	00	0.00	N	5	-40
295	20231212	17140	17050	17200	17000	7195	122923790	00	0.00	N	2	150
296	20231211	16990	17120	17290	16990	10629	181398510	00	0.00	N	5	-130
297	20231208	17120	17300	17300	17080	12937	221504120	00	0.00	N	3	0
298	20231207	17120	17200	17260	17080	16457	281726790	00	0.00	N	5	-160
299	20231206	17280	17400	17400	17130	9306	160090240	00	0.00	N	2	10
300	20231205	17270	17330	17390	17200	9621	166172160	00	0.00	N	5	-90
301	20231204	17360	17590	17600	17360	9806	170957210	00	0.00	N	5	-230
302	20231201	17590	17350	17750	17310	37084	651657340	00	0.00	N	2	240
303	20231130	17350	17420	17420	17260	6259	108302940	00	0.00	N	5	-70
304	20231129	17420	17410	17550	17360	4703	81840310	00	0.00	N	5	-30
305	20231128	17450	17460	17560	17340	4981	86761520	00	0.00	N	5	-50
306	20231127	17500	17420	17510	17330	4232	73708560	00	0.00	N	2	40
307	20231124	17460	17530	17530	17260	5733	99975560	00	0.00	N	2	20
308	20231123	17440	17470	17470	17300	5758	100225800	00	0.00	N	2	20
309	20231122	17420	17380	17440	17170	7561	131214080	00	0.00	N	2	40
310	20231121	17380	17030	17490	16960	21544	372693490	00	0.00	N	2	380
311	20231120	17000	16890	17010	16810	4652	78824830	00	0.00	N	2	110
312	20231117	16890	16940	16970	16780	5277	88870590	00	0.00	N	5	-50
313	20231116	16940	16870	16970	16850	4364	73788040	00	0.00	N	2	130
314	20231115	16810	16730	16830	16570	15606	260989510	00	0.00	N	2	180
315	20231114	16630	16430	16670	16430	8626	143180990	00	0.00	N	2	100
316	20231113	16530	16740	16800	16400	11496	189661000	00	0.00	N	5	-130
317	20231110	16660	16710	16710	16540	5283	87709720	00	0.00	N	5	-70
318	20231109	16730	16870	16870	16550	11097	185060360	00	0.00	N	5	-150
319	20231108	16880	17130	17150	16760	24814	420693500	00	0.00	N	5	-260
320	20231107	17140	17110	17150	16800	9864	167461390	00	0.00	N	2	40
321	20231106	17100	16900	17170	16900	14508	247516020	00	0.00	N	2	290
322	20231103	16810	16340	16830	16340	12141	202571820	00	0.00	N	2	450
323	20231102	16360	16110	16580	16110	24193	395800050	00	0.00	N	2	270
324	20231101	16090	15880	16180	15880	11350	181953700	00	0.00	N	2	220
325	20231031	15870	16260	16300	15810	14455	230845170	00	0.00	N	5	-330
326	20231030	16200	16220	16300	16100	5741	93137270	00	0.00	N	5	-30
327	20231027	16230	16200	16280	15950	5810	93711270	00	0.00	N	2	140
328	20231026	16090	16190	16200	15940	10173	163072310	00	0.00	N	5	-140
329	20231025	16230	16250	16360	16160	9151	148898740	00	0.00	N	2	40
330	20231024	16190	16100	16190	15820	16057	257232470	00	0.00	N	2	90
331	20231023	16100	15840	16880	15840	35195	568649450	00	0.00	N	2	240
332	20231020	15860	16200	16290	15820	37637	599538100	00	0.00	N	5	-410
333	20231019	16270	16690	16690	16070	27448	446511910	00	0.00	N	5	-430
334	20231018	16700	16900	16900	16600	12189	203816610	00	0.00	N	5	-140
335	20231017	16840	16730	16920	16730	7662	129237380	00	0.00	N	3	0
336	20231016	16840	16880	16880	16560	12999	217551560	00	0.00	N	5	-50
337	20231013	16890	17050	17070	16810	8258	139568950	00	0.00	N	5	-160
338	20231012	17050	16870	17070	16870	6180	105055670	00	0.00	N	2	240
339	20231011	16810	16520	16860	16520	6358	106598840	00	0.00	N	2	300
340	20231010	16510	16800	16980	16360	21976	365789380	00	0.00	N	5	-290
341	20231006	16800	16770	17040	16740	9056	152669520	00	0.00	N	2	30
342	20231005	16770	17020	17270	16770	11929	201891450	00	0.00	N	5	-220
343	20231004	16990	17400	17400	16990	13079	223990880	00	0.00	N	5	-440
344	20230927	17430	17310	17440	17220	6665	115608590	00	0.00	N	2	70
345	20230926	17360	17710	17720	17320	8398	146188390	00	0.00	N	5	-250
346	20230925	17610	17640	17700	17250	12310	215363160	00	0.00	N	5	-70
347	20230922	17680	17790	17790	17590	10775	190451150	00	0.00	N	5	-90
348	20230921	17770	18060	18060	17680	14159	252579820	00	0.00	N	5	-290
349	20230920	18060	18030	18140	17990	5814	104804150	00	0.00	N	2	10
350	20230919	18050	18200	18320	18000	10912	197243630	00	0.00	N	5	-130
351	20230918	18180	18260	18500	18160	9705	177594360	00	0.00	N	5	-420
352	20230915	18600	18440	18600	18280	13489	248861460	00	0.00	N	2	160
353	20230914	18440	17820	18480	17820	19997	364036750	00	0.00	N	2	620
354	20230913	17820	18150	18340	17810	15498	277693000	00	0.00	N	5	-340
355	20230912	18160	18390	18390	18090	6826	124111240	00	0.00	N	5	-90
356	20230911	18250	18250	18470	18010	13610	248354680	00	0.00	N	2	220
357	20230908	18030	17790	18030	17790	7654	137315900	00	0.00	N	2	120
358	20230907	17910	18240	18240	17780	24786	443818230	00	0.00	N	5	-340
359	20230906	18250	18600	18650	18210	16183	296261690	00	0.00	N	5	-300
360	20230905	18550	18470	18590	18350	7296	134880890	00	0.00	N	2	80
361	20230904	18470	18490	18570	18360	7933	146287570	00	0.00	N	2	40
362	20230901	18430	18310	18540	18310	13747	253344300	00	0.00	N	5	-60
363	20230831	18490	18260	18620	18260	4451	82134420	00	0.00	N	2	140
364	20230830	18350	18420	18650	18270	12048	221874290	00	0.00	N	5	-70
365	20230829	18420	17940	18440	17940	20261	370658070	00	0.00	N	2	490
366	20230828	17930	17750	18000	17750	7745	138653890	00	0.00	N	2	130
367	20230825	17800	17910	17910	17740	11742	208931540	00	0.00	N	5	-120
368	20230824	17920	18100	18160	17910	12309	221372190	00	0.00	N	5	-180
369	20230823	18100	18000	18170	17960	6102	109928780	00	0.00	N	3	0
370	20230822	18100	17980	18160	17830	12698	227443860	00	0.00	N	2	130
371	20230821	17970	18000	18150	17950	10684	192588860	00	0.00	N	5	-40
372	20230818	18010	17800	18290	17650	19814	356338240	00	0.00	N	2	180
373	20230817	17830	17950	17980	17320	25869	456131590	00	0.00	N	5	-250
374	20230816	18080	18120	18260	17890	19690	354938790	00	0.00	N	5	-250
375	20230814	18330	18470	18590	18290	10084	185394800	00	0.00	N	5	-260
376	20230811	18590	18510	18680	18510	14422	268223480	00	0.00	N	2	80
377	20230810	18510	18190	18800	18040	41053	757486960	00	0.00	N	2	300
378	20230809	18210	17830	18510	17700	22458	405067920	00	0.00	N	2	390
379	20230808	17820	17780	17880	17710	15995	284324880	00	0.00	N	2	40
380	20230807	17780	17900	17980	17740	16781	298448570	00	0.00	N	5	-120
381	20230804	17900	17940	18030	17810	12634	226268600	00	0.00	N	5	-40
382	20230803	17940	17760	17940	17670	20018	356088840	00	0.00	N	2	120
383	20230802	17820	18040	18140	17750	30985	554565130	00	0.00	N	5	-220
384	20230801	18040	18170	18170	17860	32542	585168130	00	0.00	N	3	0
385	20230731	18040	17520	18180	17520	39198	700875560	00	0.00	N	2	530
386	20230728	17510	17440	17600	17320	15551	271378130	00	0.00	N	2	50
387	20230727	17460	17060	17600	17060	22947	398819340	00	0.00	N	2	400
388	20230726	17060	17640	17780	16900	67062	1150384650	00	0.00	N	5	-730
389	20230725	17790	17800	17920	17670	33695	597969720	00	0.00	N	5	-90
390	20230724	17880	18370	18370	17850	43366	779626140	00	0.00	N	5	-490
391	20230721	18370	18410	18560	18360	20821	383782870	00	0.00	N	5	-190
392	20230720	18560	18390	18610	18390	16144	298790100	00	0.00	N	2	80
393	20230719	18480	18630	18630	18380	22618	417019050	00	0.00	N	3	0
394	20230718	18480	18740	18750	18370	42639	791325380	00	0.00	N	5	-310
395	20230717	18790	18910	18910	18730	22388	421067980	00	0.00	N	5	-140
396	20230714	18930	19070	19070	18800	19887	375962860	00	0.00	N	5	-120
397	20230713	19050	18970	19270	18940	14097	268727780	00	0.00	N	2	110
398	20230712	18940	18960	19090	18850	13319	253142620	00	0.00	N	5	-10
399	20230711	18950	18780	19070	18780	20055	379582740	00	0.00	N	2	30
400	20230710	18920	18970	18980	18800	7722	145947000	00	0.00	N	2	50
401	20230707	18870	19150	19150	18740	19190	361913170	00	0.00	N	5	-120
402	20230706	18990	19730	19740	18990	60154	1159850780	00	0.00	N	5	-750
403	20230705	19740	19820	19820	19610	22774	447920140	00	0.00	N	5	-80
404	20230704	19820	19890	19920	19620	15934	314607650	00	0.00	N	5	-60
405	20230703	19880	19810	20100	19810	19436	386989090	00	0.00	N	2	90
406	20230630	19790	19780	19890	19700	13363	264434290	00	0.00	N	2	10
407	20230629	19780	19850	19970	19660	21542	426594940	00	0.00	N	5	-60
408	20230628	19840	19830	19990	19800	12623	250519810	00	0.00	N	2	70
409	20230627	19770	19940	19960	19730	16222	321592300	00	0.00	N	3	0
410	20230626	19770	19740	19900	19470	29280	574527940	00	0.00	N	2	30
411	20230623	19740	20450	20500	19740	79470	1585313950	00	0.00	N	5	-510
412	20230622	20250	19590	21350	19460	193984	3992120890	00	0.00	N	2	660
413	20230621	19590	19700	19760	19490	27017	530912110	00	0.00	N	5	-150
414	20230620	19740	19700	19800	19670	15186	299417300	00	0.00	N	2	40
415	20230619	19700	19620	19700	19400	17260	337427920	00	0.00	N	2	50
416	20230616	19650	19370	19650	19300	21609	421442480	00	0.00	N	2	280
417	20230615	19370	19390	19500	19200	21830	422294960	00	0.00	N	5	-30
418	20230614	19400	19940	19950	19400	50213	984857860	00	0.00	N	5	-420
419	20230613	19820	20050	20100	19810	32425	645210420	00	0.00	N	5	-130
420	20230612	19950	20000	20100	19910	25641	511650010	00	0.00	N	5	-100
421	20230609	20050	19960	20050	19950	6493	129878250	00	0.00	N	2	110
422	20230608	19940	20000	20100	19920	20348	406067630	00	0.00	N	5	-60
423	20230607	20000	20200	20250	20000	23661	475357770	00	0.00	N	5	-150
424	20230605	20150	20150	20300	20050	22132	445670350	00	0.00	N	2	50
425	20230602	20100	20050	20250	19990	15110	303096520	00	0.00	N	2	100
426	20230601	20000	19920	20050	19920	14693	293393150	00	0.00	N	2	40
427	20230531	19960	19920	20100	19920	17098	342014850	00	0.00	N	5	-10
428	20230530	19970	20150	20200	19970	25434	509514760	00	0.00	N	5	-180
429	20230526	20150	20150	20200	19950	27154	544654330	00	0.00	N	3	0
430	20230525	20150	20300	20400	20050	25398	511474150	00	0.00	N	5	-150
431	20230524	20300	20350	20450	20200	19216	390040450	00	0.00	N	5	-100
432	20230523	20400	20400	20650	20300	21417	438814650	00	0.00	N	3	0
433	20230522	20400	20050	20400	20050	40083	810171800	00	0.00	N	2	250
434	20230519	20150	20100	20150	20000	13521	271253700	00	0.00	N	2	100
435	20230518	20050	20050	20150	19990	11441	229315900	00	0.00	N	2	50
436	20230517	20000	20200	20200	19980	22644	453573060	00	0.00	N	5	-150
437	20230516	20150	20150	20350	20050	21046	424217350	00	0.00	N	5	-150
438	20230515	20300	20350	20450	20150	11488	232091050	00	0.00	N	5	-200
439	20230512	20500	20450	20500	20300	8422	171530650	00	0.00	N	2	50
440	20230511	20450	20450	20650	20350	14476	296052700	00	0.00	N	3	0
441	20230510	20450	20500	20600	20300	10090	206019750	00	0.00	N	5	-100
442	20230509	20550	20550	20650	20300	11084	226788900	00	0.00	N	5	-50
443	20230508	20600	20450	20650	20300	14381	295118350	00	0.00	N	2	200
444	20230504	20400	20200	20450	20050	13290	269005600	00	0.00	N	2	200
445	20230503	20200	20250	20450	20150	15551	315331750	00	0.00	N	5	-250
446	20230502	20450	20300	20450	20150	13632	277069050	00	0.00	N	2	150
447	20230428	20300	20500	20550	20050	28185	570399250	00	0.00	N	5	-50
448	20230427	20350	20350	20450	20100	17442	352612500	00	0.00	N	5	-100
449	20230426	20450	20200	20850	19970	15688	319752060	00	0.00	N	2	200
450	20230425	20250	20450	20650	20100	33384	677325650	00	0.00	N	5	-550
451	20230424	20800	20950	20950	20450	24967	514150700	00	0.00	N	5	-150
452	20230421	20950	21050	21100	20700	21475	448134100	00	0.00	N	5	-200
453	20230420	21150	21850	21850	21050	28641	613097500	00	0.00	N	5	-500
454	20230419	21650	21150	21850	21100	40958	884371250	00	0.00	N	2	500
455	20230418	21150	21200	21700	21100	16605	353115850	00	0.00	N	5	-300
456	20230417	21450	20800	21500	20800	40730	863804000	00	0.00	N	2	550
457	20230414	20900	20800	20950	20500	30834	640248600	00	0.00	N	2	250
458	20230413	20650	20950	20950	19910	20904	430254710	00	0.00	N	5	-300
459	20230412	20950	20400	21100	20400	38961	813156500	00	0.00	N	2	400
460	20230411	20550	20300	20600	19960	22711	459605980	00	0.00	N	2	200
461	20230410	20350	20600	20650	20100	24940	505966100	00	0.00	N	5	-400
462	20230407	20750	20850	20950	20550	17775	368352300	00	0.00	N	5	-50
463	20230406	20800	20900	20900	20550	13768	284859650	00	0.00	N	5	-50
464	20230405	20850	20800	20900	20500	13131	272278900	00	0.00	N	2	50
465	20230404	20800	20650	20850	20450	18179	374780400	00	0.00	N	2	150
466	20230403	20650	20850	20850	20450	16798	347153100	00	0.00	N	2	200
467	20230331	20450	20500	20800	20350	19173	394140250	00	0.00	N	3	0
468	20230330	20450	20050	20550	19960	25774	523153210	00	0.00	N	2	490
469	20230329	19960	20200	20200	19920	18371	367738970	00	0.00	N	5	-240
470	20230328	20200	20000	20250	19930	14179	284594430	00	0.00	N	2	200
471	20230327	20000	19920	20200	19830	17878	357079530	00	0.00	N	3	0
472	20230324	20000	20000	20000	19710	15647	310041690	00	0.00	N	2	110
473	20230323	19890	20200	20200	18900	47423	939861540	00	0.00	N	5	-260
474	20230322	20150	20350	20550	20050	22684	460581900	00	0.00	N	5	-150
475	20230321	20300	20450	20500	20100	10760	218274200	00	0.00	N	5	-150
476	20230320	20450	20350	20600	20150	9613	195080950	00	0.00	N	2	100
477	20230317	20350	19860	20650	19860	28243	571258050	00	0.00	N	2	510
478	20230316	19840	19540	19880	19350	23131	453029770	00	0.00	N	2	70
479	20230315	19770	19830	20100	19650	25390	504556060	00	0.00	N	2	70
480	20230314	19700	20450	20650	19700	55646	1108381530	00	0.00	N	5	-850
481	20230313	20550	20400	20600	20200	22660	462301800	00	0.00	N	5	-250
482	20230310	20800	20950	21050	20600	24260	503519950	00	0.00	N	5	-400
483	20230309	21200	20950	21200	20800	29560	620324800	00	0.00	N	2	300
484	20230308	20900	21200	21250	20900	27350	574688150	00	0.00	N	5	-500
485	20230307	21400	21500	21600	21300	18909	404176350	00	0.00	N	5	-100
486	20230306	21500	21750	21850	21400	23769	510887100	00	0.00	N	5	-200
487	20230303	21700	21700	21850	21550	11766	254380200	00	0.00	N	3	0
488	20230302	21700	21800	21950	21600	19090	414955650	00	0.00	N	5	-100
489	20230228	21800	21650	22300	21650	38622	848509250	00	0.00	N	2	250
490	20230227	21550	21800	21800	21350	22492	483068900	00	0.00	N	5	-350
491	20230224	21900	22450	22450	21700	31521	692480450	00	0.00	N	5	-500
492	20230223	22400	22350	22550	22150	18100	404492500	00	0.00	N	2	150
493	20230222	22250	22350	22450	22100	12470	277341700	00	0.00	N	5	-350
494	20230221	22600	22100	22750	21950	35176	789910050	00	0.00	N	2	500
495	20230220	22100	22150	22150	21900	14520	319482950	00	0.00	N	3	0
496	20230217	22100	22000	22200	21700	13136	288487900	00	0.00	N	2	150
497	20230216	21950	21750	22000	21750	12528	274429900	00	0.00	N	2	200
498	20230215	21750	22100	22300	21450	32328	704142100	00	0.00	N	5	-350
499	20230214	22100	22100	22300	22000	19786	437939450	00	0.00	N	2	50
500	20230213	22050	22400	22400	22000	23317	515765250	00	0.00	N	5	-350
501	20230210	22400	22700	22750	22300	28819	645500450	00	0.00	N	5	-350
502	20230209	22750	22900	22950	22700	19849	452109800	00	0.00	N	5	-150
503	20230208	22900	22950	23000	22750	19755	451653800	00	0.00	N	2	100
504	20230207	22800	22500	22950	22500	30950	704450850	00	0.00	N	2	200
505	20230206	22600	22600	22750	22350	27948	631143850	00	0.00	N	3	0
506	20230203	22600	22650	22650	22400	28574	642600400	00	0.00	N	3	0
507	20230202	22600	22750	22800	22450	26922	608602050	00	0.00	N	5	-100
508	20230201	22700	22450	22800	22350	47908	1085138650	00	0.00	N	2	400
509	20230131	22300	22100	22300	21950	20708	459823850	00	0.00	N	3	0
510	20230130	22300	22350	22450	22150	24099	536989000	00	0.00	N	5	-50
511	20230127	22350	22400	22450	22200	20702	462317500	00	0.00	N	2	150
512	20230126	22200	21900	22300	21900	19370	428996250	00	0.00	N	2	50
513	20230125	22150	22150	22300	22100	15087	334849700	00	0.00	N	2	100
514	20230120	22050	22000	22050	21800	12224	267736600	00	0.00	N	2	150
515	20230119	21900	21700	22050	21650	61627	1339281300	00	0.00	N	2	150
516	20230118	21750	22100	22150	21700	23578	514615600	00	0.00	N	5	-350
517	20230117	22100	22600	22600	22050	11661	259280500	00	0.00	N	5	-300
518	20230116	22400	22650	22650	22300	16092	360935050	00	0.00	N	3	0
519	20230113	22400	22500	22700	22350	22707	511701700	00	0.00	N	5	-100
520	20230112	22500	22200	22600	22100	32067	716324450	00	0.00	N	2	400
521	20230111	22100	22350	22350	22050	14080	311925850	00	0.00	N	5	-100
522	20230110	22200	22100	22350	21950	20572	455860150	00	0.00	N	2	200
523	20230109	22000	22100	22300	21900	22763	502885050	00	0.00	N	2	150
524	20230106	21850	20900	22050	20850	38706	841368700	00	0.00	N	2	850
525	20230105	21000	21300	21500	20900	24888	524558350	00	0.00	N	5	-300
526	20230104	21300	20500	21300	20500	10727	224382550	00	0.00	N	2	450
527	20230103	20850	21050	21250	20250	34289	708538750	00	0.00	N	5	-300
528	20230102	21150	21950	22100	21100	31165	667730000	00	0.00	N	5	-750
529	20221229	21900	22450	22550	21700	35301	776785100	00	0.00	N	5	-800
530	20221228	22700	22700	22800	21600	25359	570568850	02	0.00	N	5	-300
531	20221227	23000	22600	23000	22600	26156	599193850	00	0.00	N	2	200
532	20221226	22800	22550	22950	22450	16448	373069600	00	0.00	N	2	250
533	20221223	22550	22700	22700	22400	20407	459863500	00	0.00	N	5	-350
534	20221222	22900	22700	23000	22650	8827	201064100	00	0.00	N	2	100
535	20221221	22800	22450	23100	22300	23502	531959000	00	0.00	N	2	400
536	20221220	22400	22950	23000	22350	30782	695458800	00	0.00	N	5	-600
537	20221219	23000	23050	23200	22800	15540	356220400	00	0.00	N	5	-50
538	20221216	23050	22950	23150	22900	20871	480094950	00	0.00	N	5	-200
539	20221215	23250	23450	23450	23200	13841	322555300	00	0.00	N	5	-300
540	20221214	23550	23300	23550	23200	14856	347182550	00	0.00	N	2	300
541	20221213	23250	23450	23450	23200	10538	245236400	00	0.00	N	2	50
542	20221212	23200	23400	23400	23100	16692	387265750	00	0.00	N	5	-200
543	20221209	23400	23100	23450	23100	16967	394499000	00	0.00	N	2	350
544	20221208	23050	23600	23600	22800	51139	1178757150	00	0.00	N	5	-550
545	20221207	23600	23750	23850	23400	31935	753320000	00	0.00	N	5	-400
546	20221206	24000	24650	24700	23850	31574	765477600	00	0.00	N	5	-700
547	20221205	24700	24900	25100	24550	21976	544825950	00	0.00	N	5	-200
548	20221202	24900	25300	25300	24650	37846	941710000	00	0.00	N	5	-400
549	20221201	25300	24950	25400	24850	60845	1528654950	00	0.00	N	2	600
550	20221130	24700	24350	25000	24250	46259	1143358350	00	0.00	N	2	400
551	20221129	24300	24100	24450	23950	38440	929760350	00	0.00	N	5	-150
552	20221128	24450	25050	25100	24300	59249	1457017100	00	0.00	N	5	-600
553	20221125	25050	24450	25500	24450	216831	5429574800	00	0.00	N	2	950
554	20221124	24100	24100	24250	23950	32476	783186450	00	0.00	N	3	0
555	20221123	24100	24200	24300	24000	29042	700854750	00	0.00	N	5	-50
556	20221122	24150	24150	24250	23950	18413	444052000	00	0.00	N	5	-250
557	20221121	24400	24250	24850	23700	83936	2027272350	00	0.00	N	2	250
558	20221118	24150	24250	24450	24000	37505	905811650	00	0.00	N	5	-100
559	20221117	24250	24550	24950	24200	77037	1886891750	00	0.00	N	5	-100
560	20221116	24350	24600	24600	24150	34920	848092450	00	0.00	N	5	-100
561	20221115	24450	24200	24700	24050	47618	1160259400	00	0.00	N	2	300
562	20221114	24150	24000	24200	23800	53984	1298015450	00	0.00	N	2	150
563	20221111	24000	24400	24500	23750	94319	2265409800	00	0.00	N	2	250
564	20221110	23750	23600	24050	23500	42104	1002214800	00	0.00	N	3	0
565	20221109	23750	23500	24350	23450	108917	2609352750	00	0.00	N	2	300
566	20221108	23450	23600	23750	23450	57342	1350099650	00	0.00	N	5	-100
567	20221107	23550	23300	23600	23250	66241	1553483800	00	0.00	N	2	400
568	20221104	23150	22950	23350	22750	70309	1623397000	00	0.00	N	3	0
569	20221103	23150	22350	23600	22300	113118	2609897550	00	0.00	N	2	450
570	20221102	22700	22350	23050	22300	85275	1938954600	00	0.00	N	2	250
571	20221101	22450	22550	22700	22200	93835	2097734200	00	0.00	N	5	-150
572	20221031	22600	22500	22850	22300	93005	2099184350	00	0.00	N	2	350
573	20221028	22250	22650	23300	22000	189271	4288785250	00	0.00	N	5	-600
574	20221027	22850	23400	23550	22650	253453	5855533350	00	0.00	N	5	-400
575	20221026	23250	25550	25600	23250	513287	12349961150	00	0.00	N	5	-2700
576	20221025	25950	31750	33600	25950	2165638	64395039150	00	0.00	N	5	-3000
577	20221024	28950	28350	31150	27600	1351721	39988734300	00	0.00	N	2	2100
578	20221021	26850	28050	28650	26800	120805	3312584350	00	0.00	N	5	-1600
579	20221020	28450	28300	29750	28250	133340	3866029600	00	0.00	N	5	-50
580	20221019	28500	29600	29650	28250	117610	3383914150	00	0.00	N	5	-900
581	20221018	29400	30200	30550	29050	144443	4300789700	00	0.00	N	5	-800
582	20221017	30200	29500	30550	29050	198830	5932382500	00	0.00	N	2	500
583	20221014	29700	27950	29900	27550	303496	8873418650	00	0.00	N	2	1800
584	20221013	27900	26950	28400	26800	301502	8355865800	00	0.00	N	2	1500
585	20221012	26400	25500	26550	25350	59251	1543250550	00	0.00	N	2	550
586	20221011	25850	26150	26450	25300	37150	955635400	00	0.00	N	5	-800
587	20221007	26650	25150	26850	25100	75512	1987205550	00	0.00	N	2	1550
588	20221006	25100	24200	25250	24200	30403	756254800	00	0.00	N	2	750
589	20221005	24350	23950	24500	23500	22931	550326900	00	0.00	N	2	550
590	20221004	23800	22700	23800	22650	24519	569994800	00	0.00	N	2	1400
591	20220930	22400	22900	23500	22300	48503	1096622550	00	0.00	N	5	-600
592	20220929	23000	24400	24450	23000	34403	810038550	00	0.00	N	5	-750
593	20220928	23750	24600	25000	23650	43040	1047020100	00	0.00	N	5	-1150
594	20220927	24900	24350	24950	24000	23700	576818550	00	0.00	N	2	350
595	20220926	24550	25100	25100	24100	38716	949937000	00	0.00	N	5	-950
596	20220923	25500	25600	26200	25300	33414	857740550	00	0.00	N	2	50
597	20220922	25450	25550	25700	24900	19759	498641300	00	0.00	N	5	-350
598	20220921	25800	25900	26100	25650	13964	360324100	00	0.00	N	5	-200
599	20220920	26000	26000	26050	25700	13434	347646450	00	0.00	N	3	0
600	20220919	26000	25950	26200	25650	12004	310015700	00	0.00	N	5	-200
601	20220916	26200	26400	26400	25900	20037	523759300	00	0.00	N	5	-300
602	20220915	26500	26250	26550	25950	25059	661038250	00	0.00	N	2	550
603	20220914	25950	25600	26100	25450	12841	330809250	00	0.00	N	5	-300
604	20220913	26250	25900	26350	25900	21623	565048850	00	0.00	N	2	350
605	20220908	25900	25750	26300	25750	15133	393485050	00	0.00	N	2	50
606	20220907	25850	26000	26100	25400	15948	408878300	00	0.00	N	5	-150
607	20220906	26000	25450	26100	25450	22930	592801800	00	0.00	N	2	350
608	20220905	25650	25850	25900	25350	15397	395102550	00	0.00	N	5	-250
609	20220902	25900	25350	26200	25200	18209	468061950	00	0.00	N	2	550
610	20220901	25350	25350	25950	25100	35656	911387950	00	0.00	N	5	-50
611	20220831	25400	25150	25500	25150	11972	302274500	00	0.00	N	3	0
612	20220830	25400	25400	25600	25200	8799	223573900	00	0.00	N	3	0
613	20220829	25400	25200	25500	25100	11025	278743250	00	0.00	N	5	-550
614	20220826	25950	25550	26000	25550	7186	185621000	00	0.00	N	2	400
615	20220825	25550	25350	25600	25300	8154	207823450	00	0.00	N	2	200
616	20220824	25350	25450	25750	25200	10008	254128300	00	0.00	N	5	-100
617	20220823	25450	25250	25850	25150	12229	310419150	00	0.00	N	5	-200
618	20220822	25650	25650	25650	25300	15170	386324000	00	0.00	N	5	-400
619	20220819	26050	26700	26800	25800	24828	650482250	00	0.00	N	5	-800
620	20220818	26850	27000	27250	26500	28550	765028000	00	0.00	N	5	-300
621	20220817	27150	26100	27550	25950	63056	1702698350	00	0.00	N	2	800
622	20220816	26350	25850	26500	25800	28831	752417400	00	0.00	N	2	600
623	20220812	25750	25700	26050	25550	25374	654928200	00	0.00	N	2	50
624	20220811	25700	25600	25850	25550	14947	383948400	00	0.00	N	2	150
625	20220810	25550	25500	25550	25250	15315	388713200	00	0.00	N	5	-50
626	20220809	25600	25750	25850	25400	19212	490129950	00	0.00	N	5	-250
627	20220808	25850	25450	25950	25200	15294	391752750	00	0.00	N	2	400
628	20220805	25450	25150	25500	25050	22163	561192000	00	0.00	N	2	300
629	20220804	25150	25600	25600	24850	22038	555232800	00	0.00	N	5	-300
630	20220803	25450	24650	25450	24650	13648	343950100	00	0.00	N	2	650
631	20220802	24800	25000	25100	24650	10938	271381100	00	0.00	N	5	-200
632	20220801	25000	25100	25200	24900	9734	243789500	00	0.00	N	5	-50
633	20220729	25050	25100	25200	24750	12711	317886500	00	0.00	N	2	200
634	20220728	24850	24400	24850	24400	14299	352139200	00	0.00	N	2	550
635	20220727	24300	23900	24300	23900	9868	238583400	00	0.00	N	2	100
636	20220726	24200	24000	24250	23850	8860	213189700	00	0.00	N	2	50
637	20220725	24150	24050	24350	23700	24626	589755950	00	0.00	N	5	-250
638	20220722	24400	24750	24750	24150	24349	595240200	00	0.00	N	2	100
639	20220721	24300	25300	26000	24250	160002	4021758750	00	0.00	N	5	-200
640	20220720	24500	24700	25050	24150	34995	862794400	00	0.00	N	5	-150
641	20220719	24650	23150	25200	23100	40624	990158350	00	0.00	N	2	1200
642	20220718	23450	23250	23550	23000	18866	439657150	00	0.00	N	2	600
643	20220715	22850	22950	23000	22400	28350	645267000	00	0.00	N	5	-100
644	20220714	22950	22500	23250	22250	24840	567298000	00	0.00	N	2	450
645	20220713	22500	22450	22650	22250	10149	228006250	00	0.00	N	3	0
646	20220712	22500	23050	23100	22500	25056	569384750	00	0.00	N	5	-800
647	20220711	23300	22900	23450	22550	29360	679214350	00	0.00	N	2	450
648	20220708	22850	22800	23000	22550	17717	404395650	00	0.00	N	2	200
649	20220707	22650	22350	22750	22300	15185	342296600	00	0.00	N	2	300
650	20220706	22350	22950	23050	22100	31399	705107350	00	0.00	N	5	-700
651	20220705	23050	22350	23050	22250	17828	405895750	00	0.00	N	2	600
652	20220704	22450	22600	22600	22000	21296	474572400	00	0.00	N	3	0
653	20220701	22450	22650	23050	21950	26145	585826950	00	0.00	N	5	-200
654	20220630	22650	23050	23050	22600	22255	507134100	00	0.00	N	5	-400
655	20220629	23050	23000	23250	22850	14720	339490350	00	0.00	N	5	-350
656	20220628	23400	23100	23400	22850	14329	330818300	00	0.00	N	2	300
657	20220627	23100	22000	23250	21850	37081	841805300	00	0.00	N	2	1300
658	20220624	21800	20600	21950	20600	26551	570314800	00	0.00	N	2	1000
659	20220623	20800	21300	21700	20550	62083	1301352800	00	0.00	N	5	-550
660	20220622	21350	23050	23050	21200	89098	1940894450	00	0.00	N	5	-1500
661	20220621	22850	22550	23100	22450	23768	541273150	00	0.00	N	2	250
662	20220620	22600	24100	24150	22400	54815	1255569800	00	0.00	N	5	-1300
663	20220617	23900	23950	24100	23450	78141	1852675500	00	0.00	N	5	-550
664	20220616	24450	24950	25550	24350	51301	1276723350	00	0.00	N	5	-350
665	20220615	24800	25600	25800	24700	37842	946234700	00	0.00	N	5	-750
666	20220614	25550	25800	26050	25200	33608	857140500	00	0.00	N	5	-650
667	20220613	26200	26950	27350	26150	34589	918425550	00	0.00	N	5	-1500
668	20220610	27700	27400	27700	27050	11470	314488750	00	0.00	N	2	200
669	20220609	27500	27550	27550	27150	9331	254808300	00	0.00	N	5	-50
670	20220608	27550	27700	27800	27400	9142	252032600	00	0.00	N	5	-100
671	20220607	27650	27850	27950	27400	17258	477206200	00	0.00	N	5	-200
672	20220603	27850	27650	28000	27500	19307	536727900	00	0.00	N	2	350
673	20220602	27500	27700	27700	27100	9861	270166300	00	0.00	N	5	-250
674	20220531	27750	27650	27800	27450	17432	482377850	00	0.00	N	2	300
675	20220530	27450	26950	27500	26850	26411	721414500	00	0.00	N	2	700
676	20220527	26750	26800	27000	26000	12062	321866500	00	0.00	N	2	50
677	20220526	26700	26700	27000	26600	9157	245482850	00	0.00	N	3	0
678	20220525	26700	26600	26700	26350	7624	202584400	00	0.00	N	2	300
679	20220524	26400	27150	27200	26400	14098	377573350	00	0.00	N	5	-750
680	20220523	27150	27350	27350	26950	6975	189133400	00	0.00	N	2	50
681	20220520	27100	26900	27200	26700	12613	340241200	00	0.00	N	2	350
682	20220519	26750	26900	26900	26550	16772	447833600	00	0.00	N	5	-650
683	20220518	27400	27450	27600	27050	19614	535242850	00	0.00	N	2	150
684	20220517	27250	27000	28100	26950	55794	1528663700	00	0.00	N	2	850
685	20220516	26400	26500	26500	26350	17100	451635100	00	0.00	N	2	200