KissMeData/210980/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250228	8110	8250	8310	8060	74710	608474930	00	0.00	N	5	-210
3	20250227	8320	8330	8410	8260	53905	448224570	00	0.00	N	5	-10
4	20250226	8330	8330	8680	8320	73966	623003150	00	0.00	N	2	20
5	20250225	8310	8500	8500	8250	95360	796552660	00	0.00	N	5	-150
6	20250224	8460	8120	8480	8060	116540	966761970	00	0.00	N	2	290
7	20250221	8170	8220	8360	8150	95546	785041460	00	0.00	N	5	-190
8	20250220	8360	8110	9000	8110	669089	5704416940	00	0.00	N	2	250
9	20250219	8110	8230	8260	8040	141518	1145245200	00	0.00	N	5	-120
10	20250218	8230	8210	8360	7900	299476	2420915790	00	0.00	N	2	20
11	20250217	8210	8100	8300	8020	116665	947116060	00	0.00	N	2	160
12	20250214	8050	8250	8590	8000	488049	4037643150	00	0.00	N	5	-200
13	20250213	8250	8100	8290	7680	468398	3750618540	00	0.00	N	2	390
14	20250212	7860	7110	8610	7030	2545187	20484396980	00	0.00	N	2	750
15	20250211	7110	6630	8010	6630	2193629	16540335130	00	0.00	N	2	570
16	20250210	6540	6600	6600	6400	35793	232723740	00	0.00	N	2	80
17	20250207	6460	6480	6530	6410	27019	174070930	00	0.00	N	5	-80
18	20250206	6540	6420	6600	6420	29177	190522400	00	0.00	N	2	90
19	20250205	6450	6360	6460	6350	21258	136530560	00	0.00	N	2	90
20	20250204	6360	6350	6420	6330	28583	181848110	00	0.00	N	2	10
21	20250203	6350	6540	6540	6330	60551	386691360	00	0.00	N	5	-250
22	20250131	6600	6450	6600	6420	63512	411596820	00	0.00	N	2	50
23	20250124	6550	6560	6650	6530	35941	235974340	00	0.00	N	5	-30
24	20250123	6580	6710	6740	6560	71395	472306690	00	0.00	N	5	-130
25	20250122	6710	6840	6840	6710	48963	330813950	00	0.00	N	5	-90
26	20250121	6800	6960	6960	6790	44574	304890400	00	0.00	N	5	-120
27	20250120	6920	7050	7150	6880	61654	427769140	00	0.00	N	5	-120
28	20250117	7040	7070	7280	7040	34934	249094190	00	0.00	N	5	-70
29	20250116	7110	7070	7170	7070	20397	145241900	00	0.00	N	2	60
30	20250115	7050	7180	7220	7040	48723	346166000	00	0.00	N	5	-160
31	20250114	7210	7240	7240	7140	16271	116761680	00	0.00	N	2	30
32	20250113	7180	7300	7320	7160	37098	268079100	00	0.00	N	5	-160
33	20250110	7340	7320	7420	7280	31721	232794430	00	0.00	N	5	-60
34	20250109	7400	7500	7510	7300	24560	180080000	00	0.00	N	5	-10
35	20250108	7410	7370	7500	7310	17121	126444580	00	0.00	N	2	40
36	20250107	7370	7370	7460	7350	21248	157325150	00	0.00	N	5	-40
37	20250106	7410	7410	7470	7280	38731	285094730	00	0.00	N	2	40
38	20250103	7370	7110	7420	7110	36976	271003480	00	0.00	N	2	200
39	20250102	7170	7220	7270	7110	46580	333803210	00	0.00	N	5	-60
40	20241230	7230	7340	7340	7200	33925	246047340	00	0.00	N	5	-130
41	20241227	7360	7570	7590	7280	53346	393481440	00	0.00	N	5	-320
42	20241226	7680	7790	7840	7610	46655	360316020	00	0.00	N	5	-110
43	20241224	7790	7690	7820	7650	34444	267200520	00	0.00	N	2	110
44	20241223	7680	7680	7810	7630	25076	192844600	00	0.00	N	5	-20
45	20241220	7700	7620	7760	7550	32377	247137160	00	0.00	N	2	30
46	20241219	7670	7550	7760	7550	40633	311719790	00	0.00	N	3	0
47	20241218	7670	7630	7750	7600	41956	321213640	00	0.00	N	2	40
48	20241217	7630	7660	7730	7590	31778	242916980	00	0.00	N	5	-30
49	20241216	7660	7640	7730	7600	27224	208838090	00	0.00	N	2	110
50	20241213	7550	7530	7640	7490	42641	322807880	00	0.00	N	2	50
51	20241212	7500	7470	7510	7330	29140	216823830	00	0.00	N	2	30
52	20241211	7470	7290	7580	7280	39730	296632030	00	0.00	N	2	180
53	20241210	7290	6680	7290	6680	55284	392386510	00	0.00	N	2	610
54	20241209	6680	7050	7170	6680	103796	713653020	00	0.00	N	5	-500
55	20241206	7180	7230	7400	7070	41336	296504150	00	0.00	N	5	-120
56	20241205	7300	7430	7450	7260	62438	457089370	00	0.00	N	5	-120
57	20241204	7420	7650	7680	7370	68500	512759720	00	0.00	N	5	-270
58	20241203	7690	7540	7720	7530	33765	258237370	00	0.00	N	2	150
59	20241202	7540	7600	7600	7460	45297	339372740	00	0.00	N	2	30
60	20241129	7510	7630	7770	7510	50855	383630360	00	0.00	N	5	-160
61	20241128	7670	7670	7690	7570	25660	195695190	00	0.00	N	3	0
62	20241127	7670	7790	7900	7590	76456	588801480	00	0.00	N	5	-60
63	20241126	7730	7660	7780	7620	29107	225063350	00	0.00	N	2	70
64	20241125	7660	7420	7700	7420	37624	285570670	00	0.00	N	2	230
65	20241122	7430	7410	7520	7380	22806	169878540	00	0.00	N	2	50
66	20241121	7380	7400	7490	7310	41863	310563110	00	0.00	N	2	10
67	20241120	7370	7530	7540	7300	36070	265267730	00	0.00	N	5	-50
68	20241119	7420	7250	7550	7250	32603	241509820	00	0.00	N	2	120
69	20241118	7300	7250	7890	7220	129937	976709000	00	0.00	N	2	50
70	20241115	7250	7090	7330	7010	44394	317293510	00	0.00	N	2	140
71	20241114	7110	7100	7240	7100	34335	245940540	00	0.00	N	5	-20
72	20241113	7130	7160	7320	7130	47458	341119830	00	0.00	N	5	-130
73	20241112	7260	7600	7600	7250	77515	569001660	00	0.00	N	5	-250
74	20241111	7510	7750	7870	7500	63992	485363210	00	0.00	N	5	-230
75	20241108	7740	7700	7800	7700	40483	313519100	00	0.00	N	2	20
76	20241107	7720	7980	7980	7680	99124	769368130	00	0.00	N	5	-250
77	20241106	7970	8080	8160	7900	50295	402831820	00	0.00	N	5	-130
78	20241105	8100	7960	8230	7960	48144	389384420	00	0.00	N	2	110
79	20241104	7990	8000	8010	7910	44572	354879180	00	0.00	N	2	50
80	20241101	7940	7920	8070	7920	25096	200213270	00	0.00	N	5	-60
81	20241031	8000	7980	8060	7910	22425	179020640	00	0.00	N	2	20
82	20241030	7980	8010	8040	7970	23631	188986670	00	0.00	N	5	-50
83	20241029	8030	8040	8050	7970	21013	168376960	00	0.00	N	5	-10
84	20241028	8040	7840	8270	7840	101031	815839380	00	0.00	N	2	160
85	20241025	7880	8080	8120	7850	117691	938612500	00	0.00	N	5	-240
86	20241024	8120	8120	8160	8070	30232	245054290	00	0.00	N	5	-60
87	20241023	8180	8160	8240	8100	54845	447067860	00	0.00	N	3	0
88	20241022	8180	8320	8420	8170	78234	643897230	00	0.00	N	5	-210
89	20241021	8390	8370	8580	8310	46080	389491240	00	0.00	N	2	20
90	20241018	8370	8350	8440	8300	38859	323932910	00	0.00	N	5	-30
91	20241017	8400	8350	8430	8290	46694	390727800	00	0.00	N	2	160
92	20241016	8240	8530	8560	8240	96428	808428940	00	0.00	N	5	-350
93	20241015	8590	8560	8610	8500	61272	524612420	00	0.00	N	5	-20
94	20241014	8610	8480	8660	8460	33195	283563790	00	0.00	N	2	130
95	20241011	8480	8580	8700	8420	144963	1235045100	00	0.00	N	5	-180
96	20241010	8660	8720	8740	8650	30654	266305470	00	0.00	N	5	-80
97	20241008	8740	8850	8940	8720	61869	544774620	00	0.00	N	5	-210
98	20241007	8950	8830	8950	8760	72521	643847620	00	0.00	N	2	80
99	20241004	8870	8490	8930	8490	107908	951123050	00	0.00	N	2	300
100	20241002	8570	8740	8800	8440	150594	1284745850	00	0.00	N	5	-170
101	20240930	8740	8990	9080	8710	133080	1178987280	00	0.00	N	5	-130
102	20240927	8870	8880	9060	8840	141079	1265371410	00	0.00	N	5	-50
103	20240926	8920	8740	8940	8730	94583	837207180	00	0.00	N	2	190
104	20240925	8730	8680	8860	8630	112922	991196650	00	0.00	N	2	90
105	20240924	8640	8480	8670	8450	75042	640430370	00	0.00	N	2	160
106	20240923	8480	8580	8630	8430	87237	742081650	00	0.00	N	5	-110
107	20240920	8590	8850	8940	8590	148008	1291786390	00	0.00	N	5	-200
108	20240919	8790	9040	9200	8720	138323	1225602410	00	0.00	N	5	-200
109	20240913	8990	9060	9080	8860	154820	1385145320	00	0.00	N	5	-60
110	20240912	9050	9260	9470	8980	494137	4528136450	00	0.00	N	5	-210
111	20240911	9260	8910	10970	8890	2363887	23887803600	00	0.00	N	2	310
112	20240910	8950	9220	9260	8930	41522	375214340	00	0.00	N	5	-310
113	20240909	9260	8900	9380	8900	52655	481987080	00	0.00	N	2	170
114	20240906	9090	9120	9200	8850	71663	645161400	00	0.00	N	5	-110
115	20240905	9200	8860	9320	8860	98024	901713270	00	0.00	N	2	360
116	20240904	8840	8810	9000	8810	52476	465914340	00	0.00	N	5	-270
117	20240903	9110	9000	9320	8900	112200	1033774930	00	0.00	N	2	170
118	20240902	8940	8790	9000	8690	43927	388625590	00	0.00	N	2	200
119	20240830	8740	8630	8890	8630	52887	464121830	00	0.00	N	2	110
120	20240829	8630	8700	8780	8610	36497	316066780	00	0.00	N	5	-120
121	20240828	8750	8730	8840	8680	26451	230982720	00	0.00	N	5	-60
122	20240827	8810	8700	8850	8650	29331	256646570	00	0.00	N	2	70
123	20240826	8740	8970	8970	8740	32505	286384070	00	0.00	N	5	-170
124	20240823	8910	8650	8950	8650	25074	220830100	00	0.00	N	2	160
125	20240822	8750	8780	8980	8710	38547	338305430	00	0.00	N	5	-90
126	20240821	8840	8860	8900	8720	45263	397313070	00	0.00	N	2	10
127	20240820	8830	8680	8870	8680	40569	355727170	00	0.00	N	2	100
128	20240819	8730	8740	8860	8650	29296	255534930	00	0.00	N	5	-10
129	20240816	8740	8890	9000	8720	58866	519797320	00	0.00	N	5	-110
130	20240814	8850	8710	8900	8710	31799	280369220	00	0.00	N	2	200
131	20240813	8650	8780	8880	8610	45413	395120310	00	0.00	N	5	-210
132	20240812	8860	8960	9050	8860	32712	292454150	00	0.00	N	5	-70
133	20240809	8930	8920	9190	8800	71491	638246210	05	0.00	N	2	10
134	20240808	8920	8590	9010	8590	60111	532287520	00	0.00	N	2	100
135	20240807	8820	8860	9020	8750	50779	452774640	00	0.00	N	5	-40
136	20240806	8860	8030	9250	8030	233638	2046114270	00	0.00	N	2	460
137	20240805	8400	9050	9380	8150	271544	2340952430	00	0.00	N	5	-870
138	20240802	9270	9510	9510	9160	95731	893513320	00	0.00	N	5	-330
139	20240801	9600	9410	9670	9410	41044	393737710	00	0.00	N	2	180
140	20240731	9420	9340	9440	9220	30679	287053590	00	0.00	N	2	80
141	20240730	9340	9550	9550	9220	40988	382221640	00	0.00	N	5	-200
142	20240729	9540	9590	9590	9400	31266	297182990	00	0.00	N	2	50
143	20240726	9490	9200	9510	9180	58210	546217050	00	0.00	N	2	270
144	20240725	9220	9360	9370	8870	86708	798735710	00	0.00	N	5	-230
145	20240724	9450	9450	9500	9270	39449	371535540	00	0.00	N	3	0
146	20240723	9450	9620	9670	9430	47163	447773560	00	0.00	N	5	-170
147	20240722	9620	9750	9850	9480	120531	1155942890	00	0.00	N	5	-210
148	20240719	9830	9880	9920	9800	51133	503762310	00	0.00	N	5	-70
149	20240718	9900	10020	10250	9880	201992	2004050350	00	0.00	N	5	-220
150	20240717	10120	10120	10250	10060	33287	337234410	00	0.00	N	3	0
151	20240716	10120	10210	10380	10050	75242	761231160	00	0.00	N	5	-150
152	20240715	10270	10210	10300	10160	47530	485647490	00	0.00	N	2	30
153	20240712	10240	10360	10530	10240	136106	1405610750	00	0.00	N	5	-140
154	20240711	10380	10480	10540	10360	89193	930224130	00	0.00	N	5	-120
155	20240710	10500	10330	11360	10310	603205	6556157450	00	0.00	N	2	140
156	20240709	10360	10540	10550	10330	78456	816501490	00	0.00	N	5	-170
157	20240708	10530	10410	10530	10400	48315	505789680	00	0.00	N	2	90
158	20240705	10440	10630	10730	10430	64517	679547610	00	0.00	N	2	10
159	20240704	10430	10410	10690	10400	39795	417679720	00	0.00	N	2	20
160	20240703	10410	10420	10890	10330	102375	1078074860	00	0.00	N	5	-10
161	20240702	10420	10670	10820	10350	173562	1824876530	00	0.00	N	5	-400
162	20240701	10820	10900	10990	10800	72655	790203060	00	0.00	N	5	-180
163	20240628	11000	10840	11070	10840	38144	417182280	00	0.00	N	2	160
164	20240627	10840	11040	11040	10810	83240	904909250	00	0.00	N	5	-260
165	20240626	11100	11150	11280	11050	79262	879734580	00	0.00	N	5	-100
166	20240625	11200	11120	11260	11110	51077	569855750	00	0.00	N	3	0
167	20240624	11200	11390	11390	11190	75622	852141470	00	0.00	N	5	-190
168	20240621	11390	11400	11520	11370	54423	620336510	00	0.00	N	3	0
169	20240620	11390	11540	11590	11380	76752	876908760	00	0.00	N	5	-150
170	20240619	11540	11410	11610	11380	71723	824518630	00	0.00	N	2	130
171	20240618	11410	11380	11550	11380	58926	673270430	00	0.00	N	5	-60
172	20240617	11470	11540	11630	11450	67223	773114360	00	0.00	N	5	-80
173	20240614	11550	11780	11790	11530	115435	1339496840	00	0.00	N	5	-220
174	20240613	11770	11730	11890	11730	74684	882255920	00	0.00	N	3	0
175	20240612	11770	11770	11920	11740	63760	753043200	00	0.00	N	3	0
176	20240611	11770	11910	11940	11770	109583	1296127570	00	0.00	N	5	-140
177	20240610	11910	11960	12050	11790	81995	973887050	00	0.00	N	5	-50
178	20240607	11960	11760	11980	11710	131486	1557977900	00	0.00	N	2	150
179	20240605	11810	11610	11820	11490	134154	1558740560	00	0.00	N	2	190
180	20240604	11620	11600	11780	11440	178026	2065090370	00	0.00	N	3	0
181	20240603	11620	11510	11770	11350	205031	2362232250	00	0.00	N	2	220
182	20240531	11400	11960	12130	11400	434759	5090786130	00	0.00	N	5	-510
183	20240530	11910	12210	12270	11820	246585	2959966390	00	0.00	N	5	-360
184	20240529	12270	12470	12470	12190	225863	2774074400	00	0.00	N	5	-190
185	20240528	12460	12660	12780	12300	294805	3687488210	00	0.00	N	5	-200
186	20240527	12660	12440	12900	12430	546904	6956727640	00	0.00	N	2	410
187	20240524	12250	12540	12560	12250	329923	4069614950	00	0.00	N	5	-350
188	20240523	12600	12940	13340	12540	1082601	13903410420	00	0.00	N	5	-370
189	20240522	12970	12320	14550	12180	7655001	104677349390	00	0.00	N	2	880
190	20240521	12090	12070	12280	12000	157797	1911126830	00	0.00	N	2	20
191	20240520	12070	12110	12450	12010	297947	3626893530	00	0.00	N	5	-190
192	20240517	12260	12500	12950	12250	411823	5168481060	00	0.00	N	5	-440
193	20240516	12700	13080	13670	12700	2241220	29414710380	00	0.00	N	5	-510
194	20240514	13210	11670	14800	11670	7797652	106905646250	00	0.00	N	2	1330
195	20240513	11880	12020	12100	11800	101119	1200856760	00	0.00	N	5	-120
196	20240510	12000	11970	12150	11910	123613	1485685490	00	0.00	N	2	40
197	20240509	11960	11880	12100	11880	103173	1237231110	00	0.00	N	2	10
198	20240508	11950	11820	12000	11800	100307	1193462780	00	0.00	N	2	30
199	20240507	11920	12010	12130	11840	133259	1589345440	00	0.00	N	5	-40
200	20240503	11960	12030	12120	11370	153185	1836696720	00	0.00	N	5	-70
201	20240502	12030	12190	12360	12000	150817	1830190560	00	0.00	N	5	-150
202	20240430	12180	12020	12320	12000	214239	2598065380	00	0.00	N	2	220
203	20240429	11960	11870	11960	11720	143075	1693561880	00	0.00	N	2	90
204	20240426	11870	11900	12060	11870	128572	1534978060	00	0.00	N	5	-50
205	20240425	11920	11970	12040	11760	117330	1391357800	00	0.00	N	5	-50
206	20240424	11970	12120	12120	11920	197043	2363735350	00	0.00	N	2	30
207	20240423	11940	11800	12190	11720	346070	4145958440	00	0.00	N	2	250
208	20240422	11690	11610	11780	11530	242307	2828526520	00	0.00	N	2	140
209	20240419	11550	11660	11930	11180	464445	5360296850	00	0.00	N	3	0
210	20240418	11550	11390	11740	11380	294620	3417914710	00	0.00	N	2	170
211	20240417	11380	11820	12190	11380	520827	6112069520	00	0.00	N	5	-520
212	20240416	11900	12000	12480	11870	619289	7479651460	00	0.00	N	5	-290
213	20240415	12190	12200	12950	11980	898684	11136146240	00	0.00	N	5	-220
214	20240412	12410	13140	13170	12410	1143986	14680360760	00	0.00	N	5	-570
215	20240411	12980	12820	13780	12800	1808813	23815628030	00	0.00	N	2	160
216	20240409	12820	12770	14900	12550	7403445	101874488170	00	0.00	N	5	-550
217	20240408	13370	12050	14930	12050	14344065	200717373780	00	0.00	N	2	1330
218	20240405	12040	12460	12850	12040	1381235	17131070520	00	0.00	N	5	-890
219	20240404	12930	13100	13500	12590	2776360	36005928880	00	0.00	N	5	-380
220	20240403	13310	15480	15590	13110	8477833	119546302690	00	0.00	N	5	-2530
221	20240402	15840	12030	15840	11970	12757181	185469834450	00	0.00	N	1	3650
222	20240401	12190	12200	13370	11580	5969790	74906490740	00	0.00	N	5	-10
223	20240329	12200	14000	15900	12160	7210610	96680087220	00	0.00	N	5	-1800
224	20240328	14000	14000	14000	14000	0	0	00	0.00	N	0	0
225	20240327	14000	14000	14000	14000	0	0	00	0.00	N	0	0
226	20240326	14000	14000	14000	14000	0	0	00	0.00	N	0	0
227	20240325	14000	14000	14000	14000	0	0	00	0.00	N	0	0
228	20240322	14000	14000	14000	14000	0	0	00	0.00	N	0	0
229	20240321	14000	14000	14000	14000	0	0	00	0.00	N	0	0
230	20240320	14000	14000	14000	14000	0	0	00	0.00	N	0	0
231	20240319	14000	14000	14000	14000	0	0	00	0.00	N	0	0
232	20240318	14000	14000	14000	14000	0	0	00	0.00	N	0	0
233	20240315	14000	14000	14000	14000	0	0	00	0.00	N	0	0
234	20240314	14000	14000	14000	14000	0	0	00	0.00	N	0	0
235	20240313	14000	14000	14000	14000	0	0	00	0.00	N	0	0
236	20240312	14000	14000	14000	14000	0	0	00	0.00	N	0	0
237	20240311	14000	14000	14000	14000	0	0	00	0.00	N	0	0
238	20240308	14000	14000	14000	14000	0	0	00	0.00	N	0	0
239	20240307	14000	14000	14000	14000	0	0	00	0.00	N	0	0
240	20240306	14000	14000	14000	14000	0	0	00	0.00	N	0	0
241	20240305	14000	14000	14000	14000	0	0	00	0.00	N	0	0
242	20240304	14000	14000	14000	14000	0	0	00	0.00	N	0	0
243	20240229	14000	14000	14000	14000	0	0	00	0.00	N	0	0
244	20240228	14000	14000	14000	14000	0	0	00	0.00	N	0	0
245	20240227	14000	13659	14000	12724	1849848	24546276200	00	0.00	N	2	396
246	20240226	13603	14821	15190	13489	952971	13621706900	00	0.00	N	5	-1161
247	20240223	14765	14510	14793	14226	529338	7659934250	00	0.00	N	2	198
248	20240222	14566	15105	15161	14396	555476	8115937050	00	0.00	N	5	-481
249	20240221	15048	15105	15275	14736	252384	3784667800	00	0.00	N	5	-85
250	20240220	15133	15303	15417	15048	215719	3271683650	00	0.00	N	5	-170
251	20240219	15303	15530	15785	15161	278598	4287236450	00	0.00	N	5	-113
252	20240216	15417	14595	15445	14283	437510	6524223100	00	0.00	N	2	1020
253	20240215	14396	14651	14850	14396	155396	2269905350	00	0.00	N	5	-255
254	20240214	14651	13943	14680	13943	239798	3452531650	00	0.00	N	2	510
255	20240213	14141	13858	14368	13773	228224	3232473950	00	0.00	N	2	311
256	20240208	13829	13603	13829	13574	331225	4537463850	00	0.00	N	2	113
257	20240207	13716	14453	14595	13574	629681	8760937350	00	0.00	N	5	-736
258	20240206	14453	14595	14736	14368	331048	4787228800	00	0.00	N	5	-198
259	20240205	14651	14821	14991	14425	244570	3581752950	00	0.00	N	5	-170
260	20240202	14821	15105	15190	14311	568134	8321303800	00	0.00	N	5	-113
261	20240201	14935	14311	15048	14198	451051	6689442000	00	0.00	N	2	623
262	20240131	14311	14538	14566	14085	290006	4130359350	00	0.00	N	5	-255
263	20240130	14566	14481	14821	14368	403576	5853331450	00	0.00	N	2	85
264	20240129	14481	14651	14963	14425	295750	4322571000	00	0.00	N	5	-170
265	20240126	14651	14765	15076	14595	181052	2671839450	00	0.00	N	5	-198
266	20240125	14850	15190	15275	14226	695759	10182256700	00	0.00	N	5	-340
267	20240124	15190	15360	15615	15133	254120	3897501500	00	0.00	N	5	-170
268	20240123	15360	15303	15530	14906	410266	6209010400	00	0.00	N	2	85
269	20240122	15275	15728	15757	15190	412066	6328666600	00	0.00	N	5	-481
270	20240119	15757	15502	15983	15473	288970	4553542250	00	0.00	N	2	198
271	20240118	15558	16607	16663	15331	1038620	16427861400	00	0.00	N	5	-1020
272	20240117	16578	16607	16805	16352	231752	3831295050	00	0.00	N	5	-28
273	20240116	16607	16919	17174	16522	381642	6376109100	00	0.00	N	5	-425
274	20240115	17032	17457	17655	16862	373495	6420174650	00	0.00	N	5	-481
275	20240112	17514	18251	18364	17429	534123	9475384400	00	0.00	N	5	-708
276	20240111	18222	17344	18364	17315	619110	11161459550	00	0.00	N	2	906
277	20240110	17315	17372	17485	17004	230738	3972694400	00	0.00	N	5	-56
278	20240109	17372	16550	17400	16550	623169	10660141800	00	0.00	N	2	935
279	20240108	16437	16267	16720	16267	249185	4095713800	00	0.00	N	2	85
280	20240105	16352	16493	16947	16210	223487	3682680250	00	0.00	N	5	-113
281	20240104	16465	16663	16834	16323	247317	4067265700	00	0.00	N	5	-311
282	20240103	16777	16125	17060	16097	448556	7437901900	00	0.00	N	2	453
283	20240102	16323	16352	16663	16210	472808	7736442650	00	0.00	N	5	-396
284	20231228	16720	17060	17202	16097	1213358	20190407400	00	0.00	N	5	-736
285	20231227	17457	17627	17910	17202	442641	7699689400	02	0.00	N	5	-311
286	20231226	17769	17230	17854	16890	464125	8135778600	00	0.00	N	2	538
287	20231222	17230	16749	17315	16408	383666	6518662350	00	0.00	N	2	538
288	20231221	16692	16890	17004	16635	340790	5710376650	00	0.00	N	5	-283
289	20231220	16975	16805	17514	16720	510169	8689540150	00	0.00	N	2	340
290	20231219	29350	29000	29600	28550	252091	7351144300	00	0.00	N	2	500
291	20231218	28850	28950	30100	28750	503185	14739538850	00	0.00	N	2	150
292	20231215	28700	28900	29250	28400	402094	11586161650	00	0.00	N	5	-100
293	20231214	28800	30600	31000	28650	786286	23090711400	00	0.00	N	5	-1850
294	20231213	30650	32000	32500	30250	295602	9199972000	00	0.00	N	5	-1050
295	20231212	31700	31750	32100	30900	230843	7295783700	00	0.00	N	2	50
296	20231211	31650	33550	33550	31350	503472	16124213400	00	0.00	N	5	-1900
297	20231208	33550	33800	34700	32800	362849	12307372050	00	0.00	N	5	-250
298	20231207	33800	33850	34200	33100	343242	11588249950	00	0.00	N	2	550
299	20231206	33250	33250	33550	32500	307773	10197295700	00	0.00	N	2	500
300	20231205	32750	32000	33750	31500	694823	22823927750	00	0.00	N	2	650
301	20231204	32100	31000	32500	30700	562022	17857921700	00	0.00	N	2	1400
302	20231201	30700	28500	30800	28200	687615	20682000350	00	0.00	N	2	2500
303	20231130	28200	28500	28550	27700	208562	5842177900	00	0.00	N	5	-300
304	20231129	28500	28800	29500	28400	253464	7299528900	00	0.00	N	5	-250
305	20231128	28750	28850	29600	28500	146609	4223387200	00	0.00	N	5	-200
306	20231127	28950	29050	29400	28600	169907	4909047750	00	0.00	N	5	-350
307	20231124	29300	29850	30050	29000	201208	5921480700	00	0.00	N	5	-500
308	20231123	29800	29050	30200	28600	422526	12597131700	00	0.00	N	2	1000
309	20231122	28800	27500	29200	27300	340439	9723188700	00	0.00	N	2	1200
310	20231121	27600	26850	27800	26650	159309	4356573000	00	0.00	N	2	750
311	20231120	26850	26250	27050	25900	119186	3150121000	00	0.00	N	2	600
312	20231117	26250	26550	26800	26000	130292	3439463650	00	0.00	N	5	-300
313	20231116	26550	27000	27000	26050	107936	2871608800	00	0.00	N	5	-200
314	20231115	26750	26300	26850	26050	144480	3841156950	00	0.00	N	2	750
315	20231114	26000	26400	26450	25800	107828	2803382150	00	0.00	N	5	-400
316	20231113	26400	25700	26700	25550	153626	4042809350	00	0.00	N	2	900
317	20231110	25500	25600	25900	25450	60987	1558838150	00	0.00	N	5	-250
318	20231109	25750	26050	26500	25700	68415	1774084850	00	0.00	N	5	-300
319	20231108	26050	26000	26500	25250	299059	7708600150	00	0.00	N	5	-500
320	20231107	26550	26300	26650	25950	139260	3655568500	00	0.00	N	5	-250
321	20231106	26800	27500	27500	26050	317429	8424794900	00	0.00	N	5	-450
322	20231103	27250	27100	27500	26750	115333	3126439700	00	0.00	N	5	-100
323	20231102	27350	27400	27550	27000	117747	3203794700	00	0.00	N	2	50
324	20231101	27300	27450	27800	26850	156471	4250540900	00	0.00	N	5	-150
325	20231031	27450	27750	28200	27300	195167	5407635650	00	0.00	N	3	0
326	20231030	27450	27300	27700	27000	152537	4168812250	00	0.00	N	2	350
327	20231027	27100	26100	27300	26000	222178	5960366600	00	0.00	N	2	1100
328	20231026	26000	26550	26900	25700	221005	5783219500	00	0.00	N	5	-1000
329	20231025	27000	25900	27550	25800	227368	6130983700	00	0.00	N	2	1100
330	20231024	25900	25250	26100	25250	153481	3950371100	00	0.00	N	2	650
331	20231023	25250	25150	25550	25050	132644	3357271750	00	0.00	N	5	-100
332	20231020	25350	25400	25900	25000	157373	3980446750	00	0.00	N	5	-350
333	20231019	25700	26050	26150	25350	194360	4984660950	00	0.00	N	5	-600
334	20231018	26300	26350	26400	25650	265457	6903591200	00	0.00	N	5	-50
335	20231017	26350	26450	26950	25950	226154	5960909500	00	0.00	N	2	50
336	20231016	26300	27350	27400	25900	383276	10120201100	00	0.00	N	5	-1050
337	20231013	27350	28400	28600	27050	166108	4584923850	00	0.00	N	5	-850
338	20231012	28200	27700	28700	27500	201980	5693704600	00	0.00	N	2	650
339	20231011	27550	27250	28200	27250	151734	4199916700	00	0.00	N	2	550
340	20231010	27000	27400	27800	26750	293306	7964977100	00	0.00	N	5	-600
341	20231006	27600	27150	27850	27150	163147	4488805850	00	0.00	N	2	150
342	20231005	27450	27400	28300	27350	250314	6955704850	00	0.00	N	2	150
343	20231004	27300	27850	27850	27050	313755	8582402050	00	0.00	N	5	-1050
344	20230927	28350	28150	28500	27550	322546	9051827200	00	0.00	N	2	250
345	20230926	28100	28450	29100	27650	475473	13501364050	00	0.00	N	5	-650
346	20230925	28750	31450	31800	28700	914233	27290570950	00	0.00	N	5	-1900
347	20230922	30650	30850	33100	29750	2282059	71570660050	00	0.00	N	2	1000
348	20230921	29650	27500	30900	27300	1889977	55769112850	00	0.00	N	2	1550
349	20230920	28100	27900	28500	27000	889725	24664221450	00	0.00	N	2	200
350	20230919	27900	28000	31700	26800	5786732	168972557000	00	0.00	N	2	900
351	20230918	27000	24850	27300	24750	2955109	77461941450	00	0.00	N	2	3000
352	20230915	24000	23450	28550	23350	3872231	99134797600	00	0.00	N	2	850
353	20230914	23150	24000	24000	23000	58775	1369509950	00	0.00	N	5	-600
354	20230913	23750	22700	23800	22700	113617	2665383600	00	0.00	N	2	1200
355	20230912	22550	22750	23100	22550	46168	1054300000	00	0.00	N	2	50
356	20230911	22500	22100	22600	22000	20800	464798500	00	0.00	N	2	200
357	20230908	22300	22000	22450	21800	22186	490267900	00	0.00	N	2	200
358	20230907	22100	22500	22500	21900	25263	558410300	00	0.00	N	5	-400
359	20230906	22500	22300	22750	22200	32511	730655050	00	0.00	N	2	350
360	20230905	22150	23200	23250	22000	58512	1311131600	00	0.00	N	5	-1050
361	20230904	23200	23050	23450	22800	72251	1673952800	00	0.00	N	2	150
362	20230901	23050	21650	23150	21600	182807	4121259100	00	0.00	N	2	1450
363	20230831	21600	21150	21700	21000	60588	1297798200	00	0.00	N	2	600
364	20230830	21000	21050	21100	20800	19344	405480400	00	0.00	N	2	250
365	20230829	20750	20600	21200	20600	46632	979886250	00	0.00	N	5	-50
366	20230828	20800	20600	20800	20050	19803	407178950	00	0.00	N	2	200
367	20230825	20600	20000	20600	20000	32513	660347750	00	0.00	N	2	500
368	20230824	20100	20250	20350	19980	30783	618781860	00	0.00	N	5	-150
369	20230823	20250	20100	20500	20050	28508	578487850	00	0.00	N	2	150
370	20230822	20100	20250	20300	20100	19463	392715100	00	0.00	N	5	-100
371	20230821	20200	20100	20400	20100	26457	534635850	00	0.00	N	3	0
372	20230818	20200	20400	20450	20100	55896	1131013950	00	0.00	N	5	-300
373	20230817	20500	20400	20750	20050	36738	749063400	00	0.00	N	2	150
374	20230816	20350	20550	20700	20100	73149	1487463450	00	0.00	N	5	-350
375	20230814	20700	21250	21250	20600	48349	1006294600	00	0.00	N	5	-300
376	20230811	21000	20850	21400	20850	68386	1443227650	00	0.00	N	2	150
377	20230810	20850	21000	21450	20750	63361	1330024300	00	0.00	N	5	-200
378	20230809	21050	21000	21250	20600	53445	1121423250	00	0.00	N	2	250
379	20230808	20800	21650	21650	20600	141137	2977475550	00	0.00	N	5	-900
380	20230807	21700	20750	24650	20500	740865	16772124100	00	0.00	N	2	900
381	20230804	20800	20700	20800	20300	21950	450874650	00	0.00	N	2	200
382	20230803	20600	20750	20750	20150	30352	620294500	00	0.00	N	5	-150
383	20230802	20750	20750	21050	20550	40406	839754100	00	0.00	N	3	0
384	20230801	20750	20850	20900	20600	28917	599669100	00	0.00	N	2	150
385	20230731	20600	20350	20600	20200	28021	571562800	00	0.00	N	2	250
386	20230728	20350	20050	20500	20000	39075	791336700	00	0.00	N	2	150
387	20230727	20200	20550	20900	20150	47707	971597450	00	0.00	N	5	-350
388	20230726	20550	20900	20900	19900	80421	1629120190	00	0.00	N	5	-350
389	20230725	20900	21200	21200	20700	39006	815259950	00	0.00	N	5	-300
390	20230724	21200	21800	21800	21050	43737	926943150	00	0.00	N	5	-300
391	20230721	21500	21550	21950	21200	44026	945784850	00	0.00	N	5	-50
392	20230720	21550	22300	22300	21450	25700	558007250	00	0.00	N	5	-400
393	20230719	21950	22450	22450	21800	42309	929873000	00	0.00	N	5	-500
394	20230718	22450	22400	22500	22200	42776	957622950	00	0.00	N	2	50
395	20230717	22400	21700	22500	21650	49805	1106394700	00	0.00	N	2	700
396	20230714	21700	22300	22300	21450	49337	1065939950	00	0.00	N	5	-300
397	20230713	22000	20950	22150	20700	107636	2340656850	00	0.00	N	2	1300
398	20230712	20700	20600	21050	20450	40548	837856750	00	0.00	N	2	100
399	20230711	20600	21300	21700	20550	64597	1350989000	00	0.00	N	5	-850
400	20230710	21450	22100	22100	21400	17329	373587750	00	0.00	N	5	-350
401	20230707	21800	21050	22200	20800	27915	598918450	00	0.00	N	2	450
402	20230706	21350	22000	22000	21100	65957	1409750450	00	0.00	N	5	-700
403	20230705	22050	22200	22200	21850	19954	438509250	00	0.00	N	5	-200
404	20230704	22250	22200	22450	21900	28282	623632800	00	0.00	N	5	-150
405	20230703	22400	22400	22700	22250	28298	636176750	00	0.00	N	2	150
406	20230630	22250	22000	22400	21800	13918	308752050	00	0.00	N	2	150
407	20230629	22100	22600	22800	21950	24296	539418450	00	0.00	N	5	-500
408	20230628	22600	22250	22700	22000	34045	766071750	00	0.00	N	2	400
409	20230627	22200	22200	22250	21750	18366	404128550	00	0.00	N	2	50
410	20230626	22150	21800	22150	21550	15169	332424300	00	0.00	N	2	200
411	20230623	21950	22150	22400	21900	22533	498847150	00	0.00	N	5	-150
412	20230622	22100	22050	22450	21700	24968	549873350	00	0.00	N	2	100
413	20230621	22000	22450	22600	21950	28747	638451750	00	0.00	N	5	-450
414	20230620	22450	22600	22650	22000	49042	1096922200	00	0.00	N	2	100
415	20230619	22350	22000	22600	21900	100600	2251735000	00	0.00	N	2	850
416	20230616	21500	21250	22100	21200	29627	642364750	00	0.00	N	2	250
417	20230615	21250	21200	21450	20900	23881	505186900	00	0.00	N	2	50
418	20230614	21200	22000	22000	21050	54963	1179386900	00	0.00	N	5	-900
419	20230613	22100	22650	22700	21900	36326	809437250	00	0.00	N	5	-550
420	20230612	22650	22300	22700	22000	43611	978696800	00	0.00	N	2	350
421	20230609	22300	21700	22300	21650	70607	1557936900	00	0.00	N	2	600
422	20230608	21700	21800	22150	21700	14836	324389000	00	0.00	N	5	-300
423	20230607	22000	21700	22250	21700	31861	700826500	00	0.00	N	2	300
424	20230605	21700	21750	21850	21300	27797	600061750	00	0.00	N	2	250
425	20230602	21450	21200	21500	20750	36342	771736200	00	0.00	N	2	400
426	20230601	21050	20700	21100	20150	50716	1038224850	00	0.00	N	2	350
427	20230531	20700	21150	21250	20350	53322	1104731750	00	0.00	N	5	-500
428	20230530	21200	21350	21400	20850	20663	435781700	00	0.00	N	2	150
429	20230526	21050	21450	21500	21000	29872	634869450	00	0.00	N	5	-350
430	20230525	21400	21800	21800	21350	20588	442260550	00	0.00	N	5	-400
431	20230524	21800	21900	21900	21400	36676	794028900	00	0.00	N	5	-100
432	20230523	21900	21650	22050	21400	40698	881543000	00	0.00	N	2	150
433	20230522	21750	22250	22350	21700	45171	989895150	00	0.00	N	5	-500
434	20230519	22250	22200	22400	21900	20892	462214850	00	0.00	N	2	50
435	20230518	22200	22250	22300	21800	34980	769926700	00	0.00	N	5	-150
436	20230517	22350	22500	22600	22100	20041	447265850	00	0.00	N	5	-50
437	20230516	22400	22600	22700	22050	33151	743164500	00	0.00	N	5	-200
438	20230515	22600	22300	22950	21950	45348	1014959450	00	0.00	N	3	0
439	20230512	22600	23350	23400	22350	53082	1207892550	00	0.00	N	5	-800
440	20230511	23400	23050	23500	22650	77426	1785771700	00	0.00	N	3	0
441	20230510	23400	23250	23600	22900	63874	1485769200	00	0.00	N	5	-50
442	20230509	23450	22600	23600	22600	111981	2610006050	00	0.00	N	2	1050
443	20230508	22400	22400	22650	21800	55442	1227008800	00	0.00	N	2	100
444	20230504	22300	22600	22600	21800	65061	1437661100	00	0.00	N	5	-300
445	20230503	22600	22400	22850	22400	28803	651219500	00	0.00	N	5	-250
446	20230502	22850	22500	22950	22150	70248	1591295700	00	0.00	N	2	200
447	20230428	22650	23600	23600	22400	103567	2362342950	00	0.00	N	5	-600
448	20230427	23250	23000	23500	22400	148870	3438378750	00	0.00	N	2	550
449	20230426	22700	21700	22700	21250	126864	2823920550	00	0.00	N	2	1000
450	20230425	21700	21800	21800	21150	82156	1770047450	00	0.00	N	5	-100
451	20230424	21800	21200	21800	21000	98200	2098953450	00	0.00	N	2	400
452	20230421	21400	21500	21600	20800	82650	1752353400	00	0.00	N	5	-200
453	20230420	21600	22350	22350	21300	108546	2344352400	00	0.00	N	5	-400
454	20230419	22000	22000	22400	21750	101241	2233321150	00	0.00	N	3	0
455	20230418	22000	21700	22450	21400	235182	5164613750	00	0.00	N	2	550
456	20230417	21450	21100	21600	20700	117296	2487463000	00	0.00	N	2	600
457	20230414	20850	21000	21300	20300	184878	3866104000	00	0.00	N	2	500
458	20230413	20350	19650	20450	19510	152580	3043532270	00	0.00	N	2	820
459	20230412	19530	19480	19600	19270	75116	1462595130	00	0.00	N	2	140
460	20230411	19390	19080	19560	18910	92477	1785430660	00	0.00	N	2	330
461	20230410	19060	19100	19220	18810	69893	1328764950	00	0.00	N	5	-40
462	20230407	19100	19200	19280	18920	98612	1880366480	00	0.00	N	5	-100
463	20230406	19200	19400	19520	19180	76701	1481365110	00	0.00	N	5	-200
464	20230405	19400	19290	19620	19170	97720	1893369640	00	0.00	N	2	110
465	20230404	19290	19020	19310	18810	144004	2748406120	00	0.00	N	2	280
466	20230403	19010	19210	19400	18860	131516	2499279500	00	0.00	N	5	-190
467	20230331	19200	19360	19930	19090	176566	3458202850	00	0.00	N	5	-280
468	20230330	19480	19160	19680	19000	201478	3890102200	00	0.00	N	2	320
469	20230329	19160	19100	19740	18730	324899	6205588720	00	0.00	N	2	60
470	20230328	19100	18810	23000	18750	2775883	58702287010	00	0.00	N	2	1390
471	20230327	17710	18210	18240	17700	41660	742955630	00	0.00	N	5	-490
472	20230324	18200	18460	18460	18170	18308	333744380	00	0.00	N	5	-220
473	20230323	18420	18810	18810	18320	30266	558630940	00	0.00	N	5	-260
474	20230322	18680	18830	18950	18670	17415	326708030	00	0.00	N	5	-130
475	20230321	18810	18930	19070	18770	13542	255532160	00	0.00	N	5	-80
476	20230320	18890	19130	19170	18890	17983	342143460	00	0.00	N	5	-240
477	20230317	19130	19150	19250	19000	11969	228809110	00	0.00	N	2	120
478	20230316	19010	19040	19250	18500	14929	281958210	00	0.00	N	3	0
479	20230315	19010	19380	19380	19010	20016	382287620	00	0.00	N	5	-70
480	20230314	19080	19620	19630	19070	27183	524698960	00	0.00	N	5	-680
481	20230313	19760	20000	20150	19550	29104	574200780	00	0.00	N	5	-390
482	20230310	20150	20450	20450	20100	20288	410081850	00	0.00	N	5	-350
483	20230309	20500	20600	20600	20300	12526	255852700	00	0.00	N	5	-100
484	20230308	20600	20550	20600	20300	18054	368432650	00	0.00	N	3	0
485	20230307	20600	20900	20900	20450	16716	344273400	00	0.00	N	5	-200
486	20230306	20800	20700	21050	20300	17337	357697650	00	0.00	N	2	300
487	20230303	20500	20550	20800	20500	14333	295489100	00	0.00	N	5	-50
488	20230302	20550	20450	20700	20450	10135	208843900	00	0.00	N	2	50
489	20230228	20500	20700	20900	20500	18329	378905300	00	0.00	N	5	-200
490	20230227	20700	20450	20850	20350	10219	210516250	00	0.00	N	2	150
491	20230224	20550	20650	20750	20550	10409	214509800	00	0.00	N	5	-100
492	20230223	20650	20950	20950	20600	13029	269628750	00	0.00	N	5	-50
493	20230222	20700	20850	21200	20600	21820	454822800	00	0.00	N	5	-400
494	20230221	21100	21100	21250	20800	8067	169554800	00	0.00	N	2	50
495	20230220	21050	21150	21250	20650	12909	271231000	00	0.00	N	2	150
496	20230217	20900	20850	21100	20800	12749	266776600	00	0.00	N	5	-100
497	20230216	21000	20900	21200	20900	10712	225072050	00	0.00	N	3	0
498	20230215	21000	21400	21500	20900	17606	371234250	00	0.00	N	5	-350
499	20230214	21350	21500	21500	21150	12409	264735350	00	0.00	N	2	50
500	20230213	21300	21550	21550	21000	28425	603804300	00	0.00	N	5	-250
501	20230210	21550	21600	21600	21200	16442	351700600	00	0.00	N	5	-50
502	20230209	21600	21400	21800	21350	15374	331887900	00	0.00	N	2	50
503	20230208	21550	21750	21750	21350	16265	348938800	00	0.00	N	2	50
504	20230207	21500	21400	21700	21300	19731	423710850	00	0.00	N	5	-50
505	20230206	21550	21900	21900	21550	21271	459512050	00	0.00	N	5	-300
506	20230203	21850	21850	22100	21650	28162	617721750	00	0.00	N	3	0
507	20230202	21850	21850	21850	21500	21931	474797200	00	0.00	N	2	250
508	20230201	21600	20900	21800	20900	46006	985535500	00	0.00	N	2	500
509	20230131	21100	20950	21100	20500	20884	434435900	00	0.00	N	2	150
510	20230130	20950	21200	21200	20850	17551	367910150	00	0.00	N	5	-250
511	20230127	21200	21300	21300	21050	15156	321058450	00	0.00	N	5	-100
512	20230126	21300	20950	21300	20950	12659	267910550	00	0.00	N	2	200
513	20230125	21100	21250	21300	20950	18374	388072450	00	0.00	N	3	0
514	20230120	21100	20500	21100	20500	20517	427569200	00	0.00	N	2	400
515	20230119	20700	20700	20900	20500	8710	180004200	00	0.00	N	3	0
516	20230118	20700	20750	20900	20600	10391	215138400	00	0.00	N	5	-50
517	20230117	20750	20650	20900	20600	14766	306327250	00	0.00	N	3	0
518	20230116	20750	20750	21000	20700	12512	260730850	00	0.00	N	2	50
519	20230113	20700	20800	21200	20700	19566	408965250	00	0.00	N	5	-100
520	20230112	20800	20750	21000	20500	22713	470732600	00	0.00	N	2	50
521	20230111	20750	20500	20750	20300	9214	188642650	00	0.00	N	2	350
522	20230110	20400	20450	20650	20350	14889	304522850	00	0.00	N	2	50
523	20230109	20350	20300	20550	20150	19334	393811750	00	0.00	N	2	300
524	20230106	20050	19950	20450	19850	12364	250123850	00	0.00	N	2	100
525	20230105	19950	19800	20300	19700	13302	266391550	00	0.00	N	2	150
526	20230104	19800	19750	20050	19550	5530	109664300	00	0.00	N	3	0
527	20230103	19800	19400	19900	18950	35358	686801150	00	0.00	N	2	100
528	20230102	19700	19850	20250	19650	21695	430477700	00	0.00	N	5	-350
529	20221229	20050	20600	20600	19950	19482	391968750	00	0.00	N	5	-450
530	20221228	20500	20600	20600	20300	18709	382161900	02	0.00	N	5	-250
531	20221227	20750	20700	20800	20550	30835	637473500	00	0.00	N	2	50
532	20221226	20700	20900	21050	20600	31036	643937050	00	0.00	N	5	-200
533	20221223	20900	21100	21100	20600	25777	533400300	00	0.00	N	5	-300
534	20221222	21200	21200	21400	21100	10024	212712350	00	0.00	N	3	0
535	20221221	21200	20750	21300	20500	35115	737683700	00	0.00	N	2	500
536	20221220	20700	20800	21050	20650	21622	449472950	00	0.00	N	5	-350
537	20221219	21050	21550	21750	21000	37626	796645800	00	0.00	N	5	-500
538	20221216	21550	21050	21550	21050	15282	325034100	00	0.00	N	2	100
539	20221215	21450	21700	21850	21300	19721	424270150	00	0.00	N	5	-250
540	20221214	21700	21500	21750	21450	11460	247505350	00	0.00	N	2	200
541	20221213	21500	21650	21700	21400	10000	214621450	00	0.00	N	5	-50
542	20221212	21550	21600	21700	21400	9494	204462000	00	0.00	N	3	0
543	20221209	21550	21050	21650	21050	29125	624855900	00	0.00	N	2	400
544	20221208	21150	21500	21500	20650	39054	827423100	00	0.00	N	5	-350
545	20221207	21500	21550	21900	21450	26312	567455050	00	0.00	N	5	-400
546	20221206	21900	22550	22550	21900	21942	484458050	00	0.00	N	5	-550
547	20221205	22450	23000	23100	22400	33581	758511450	00	0.00	N	5	-550
548	20221202	23000	23050	23150	22400	35177	798695650	00	0.00	N	2	50
549	20221201	22950	23000	23550	22950	40601	941439150	00	0.00	N	3	0
550	20221130	22950	23200	23350	22800	32740	752070700	00	0.00	N	5	-250
551	20221129	23200	22950	23350	22700	48700	1118086250	00	0.00	N	3	0
552	20221128	23200	21650	25700	21450	699947	16945407250	00	0.00	N	2	1550
553	20221125	21650	21650	21700	21450	9698	209561500	00	0.00	N	3	0
554	20221124	21650	21650	21650	21450	15889	342274850	00	0.00	N	2	100
555	20221123	21550	21650	21650	21400	15822	339512900	00	0.00	N	2	50
556	20221122	21500	22050	22050	21500	24013	519690550	00	0.00	N	5	-850
557	20221121	22350	22350	22400	21350	28685	627786700	00	0.00	N	3	0
558	20221118	22350	22150	22450	22100	18596	414316500	00	0.00	N	5	-50
559	20221117	22400	22700	22700	21950	11430	253933850	00	0.00	N	2	50
560	20221116	22350	22450	22500	21950	18199	405147050	00	0.00	N	2	50
561	20221115	22300	22100	22700	22100	13060	293025600	00	0.00	N	2	200
562	20221114	22100	22700	23000	22100	21523	483444350	00	0.00	N	5	-600
563	20221111	22700	23300	23400	22600	14750	337267900	00	0.00	N	2	150
564	20221110	22550	21850	22550	21800	14785	328982650	00	0.00	N	2	350
565	20221109	22200	21750	22300	21700	23868	523499850	00	0.00	N	2	450
566	20221108	21750	21250	22250	21250	45266	980751050	00	0.00	N	2	1000
567	20221107	20750	20550	21100	20350	19361	401074850	00	0.00	N	2	200
568	20221104	20550	20850	20950	20350	34580	709971250	00	0.00	N	5	-300
569	20221103	20850	20650	21050	20600	8780	182953500	00	0.00	N	5	-350
570	20221102	21200	20900	21250	20900	8265	174721050	00	0.00	N	2	250
571	20221101	20950	20850	21400	20800	11864	248488250	00	0.00	N	2	350
572	20221031	20600	21250	21250	20550	15901	329642000	00	0.00	N	5	-300
573	20221028	20900	21150	21250	20850	7228	151605950	00	0.00	N	5	-350
574	20221027	21250	21050	21300	20900	11726	247298500	00	0.00	N	2	250
575	20221026	21000	21300	21500	20950	13302	280161450	00	0.00	N	5	-350
576	20221025	21350	21300	21550	20950	13718	291039200	00	0.00	N	3	0
577	20221024	21350	21900	21900	21250	13004	279454900	00	0.00	N	5	-200
578	20221021	21550	21400	21650	21000	17301	368250500	00	0.00	N	5	-100
579	20221020	21650	21850	21900	21300	17768	382666650	00	0.00	N	5	-200
580	20221019	21850	22150	22300	21800	13022	287307550	00	0.00	N	5	-300
581	20221018	22150	22100	22150	21700	11373	248733350	00	0.00	N	2	450
582	20221017	21700	21700	21850	21400	8007	173051900	00	0.00	N	3	0
583	20221014	21700	22100	22100	21650	7655	166864450	00	0.00	N	2	250
584	20221013	21450	22350	22350	21450	17653	383359950	00	0.00	N	5	-750
585	20221012	22200	22300	22300	21700	7280	159861550	00	0.00	N	2	100
586	20221011	22100	22700	22700	21900	11848	262913950	00	0.00	N	5	-650
587	20221007	22750	22950	22950	22600	7453	169562350	00	0.00	N	3	0
588	20221006	22750	22650	23100	22650	8320	190064400	00	0.00	N	3	0
589	20221005	22750	23000	23000	22500	7679	174786150	00	0.00	N	3	0
590	20221004	22750	22350	23150	21900	11095	251864400	00	0.00	N	2	400
591	20220930	22350	21800	22550	21550	15630	345345650	00	0.00	N	2	350
592	20220929	22000	22400	23200	21900	17946	402327200	00	0.00	N	5	-300
593	20220928	22300	23100	23400	21700	59118	1326745100	00	0.00	N	5	-1250
594	20220927	23550	23900	24200	23300	13108	311834600	00	0.00	N	5	-450
595	20220926	24000	24400	25350	24000	20038	492956050	00	0.00	N	5	-1150
596	20220923	25150	24600	25250	24350	10877	270469600	00	0.00	N	2	50
597	20220922	25100	25250	25500	24650	6588	164915100	00	0.00	N	5	-400
598	20220921	25500	24550	25550	24150	19801	489677950	00	0.00	N	2	500
599	20220920	25000	24500	25250	24500	5924	147396300	00	0.00	N	2	400
600	20220919	24600	25400	25400	24300	19743	490713450	00	0.00	N	5	-500
601	20220916	25100	25700	25700	24850	10697	268841500	00	0.00	N	5	-300
602	20220915	25400	25300	25500	25200	5322	134840850	00	0.00	N	2	100
603	20220914	25300	25050	25600	25050	4428	111856500	00	0.00	N	5	-700
604	20220913	26000	25600	26000	25600	4191	108293400	00	0.00	N	2	550
605	20220908	25450	25200	25650	25200	6489	164883450	00	0.00	N	2	150
606	20220907	25300	25550	25750	24900	14472	366260300	00	0.00	N	5	-450
607	20220906	25750	25250	25750	25250	7528	192372500	00	0.00	N	2	150
608	20220905	25600	25150	25800	25150	12499	318823800	00	0.00	N	2	100
609	20220902	25500	25800	26300	25450	7097	182706200	00	0.00	N	5	-300
610	20220901	25800	26550	26750	25700	11198	292692400	00	0.00	N	5	-1000
611	20220831	26800	27250	27250	26600	9928	265164000	00	0.00	N	5	-400
612	20220830	27200	26800	27200	26800	5867	158817050	00	0.00	N	2	350
613	20220829	26850	26650	27250	26050	13467	358799350	00	0.00	N	5	-250
614	20220826	27100	27050	27400	26950	9182	248733800	00	0.00	N	3	0
615	20220825	27100	27250	27750	27000	8604	234545800	00	0.00	N	5	-200
616	20220824	27300	27550	27950	27150	6860	188696000	00	0.00	N	5	-100
617	20220823	27400	27350	27800	26350	24282	655793400	00	0.00	N	3	0
618	20220822	27400	27850	27850	27350	4478	123219800	00	0.00	N	5	-450
619	20220819	27850	27300	28150	27050	11374	316214250	00	0.00	N	2	550
620	20220818	27300	27000	27500	26900	11443	311792200	00	0.00	N	3	0
621	20220817	27300	28600	28650	27250	22224	616085500	00	0.00	N	5	-1050
622	20220816	28350	28800	28800	28250	12106	344107050	00	0.00	N	5	-300
623	20220812	28650	27900	29000	27900	22105	633789850	00	0.00	N	2	550
624	20220811	28100	28450	28550	27700	29540	835062850	00	0.00	N	3	0
625	20220810	28100	28250	28350	27750	20362	573019150	00	0.00	N	5	-50
626	20220809	28150	27850	28900	27800	92449	2611510600	00	0.00	N	2	900
627	20220808	27250	26900	27400	26450	23612	643672100	00	0.00	N	2	350
628	20220805	26900	26000	26950	26000	19311	516091050	00	0.00	N	2	700
629	20220804	26200	25700	26350	25350	16449	428088850	00	0.00	N	2	450
630	20220803	25750	25650	25950	25300	7777	199683450	00	0.00	N	5	-200
631	20220802	25950	26050	26200	25700	8279	213698650	00	0.00	N	5	-250
632	20220801	26200	26300	26350	25800	17522	457507400	00	0.00	N	2	450
633	20220729	25750	26000	26100	25450	15874	408550600	00	0.00	N	2	50
634	20220728	25700	25300	25800	25150	15262	389454750	00	0.00	N	2	900
635	20220727	24800	24400	25650	24100	27373	685593400	00	0.00	N	2	400
636	20220726	24400	23950	24450	23950	10934	264636400	00	0.00	N	2	500
637	20220725	23900	23550	23900	23550	4833	114819500	00	0.00	N	2	150
638	20220722	23750	23750	23850	23450	7298	172252000	00	0.00	N	3	0
639	20220721	23750	23600	23800	23400	11826	279433050	00	0.00	N	2	350
640	20220720	23400	24100	24100	23300	22236	524073350	00	0.00	N	5	-100
641	20220719	23500	23150	23600	22850	14860	347929600	00	0.00	N	2	300
642	20220718	23200	22600	23200	22600	11941	273801400	00	0.00	N	2	800
643	20220715	22400	22700	22900	21900	31445	698488350	00	0.00	N	5	-400
644	20220714	22800	23450	23450	22650	25000	570706350	00	0.00	N	5	-600
645	20220713	23400	24050	24050	23250	26123	612972400	00	0.00	N	5	-500
646	20220712	23900	24500	24500	23700	15808	378958100	00	0.00	N	5	-700
647	20220711	24600	24750	24750	24550	6796	167569100	00	0.00	N	5	-200
648	20220708	24800	25000	25250	24600	12303	306339850	00	0.00	N	5	-150
649	20220707	24950	24950	25000	24750	4199	104474550	00	0.00	N	2	100
650	20220706	24850	25200	25200	24600	6962	172420700	00	0.00	N	5	-200
651	20220705	25050	24700	25200	24700	12781	319044950	00	0.00	N	2	300
652	20220704	24750	25950	25950	24650	13407	335216800	00	0.00	N	5	-1050
653	20220701	25800	25800	25950	25150	15599	398343350	00	0.00	N	3	0
654	20220630	25800	25700	26150	25250	9545	245960050	00	0.00	N	2	250
655	20220629	25550	25100	25900	25100	10366	264803450	05	0.00	N	5	-50
656	20220628	25600	25950	26000	25500	12239	313486100	00	0.00	N	5	-50
657	20220627	25650	26200	26450	25300	24370	634495200	00	0.00	N	2	450
658	20220624	25200	23700	25300	23700	17844	443385400	00	0.00	N	2	1300
659	20220623	23900	23800	24700	23700	30991	750883350	00	0.00	N	5	-450
660	20220622	24350	25050	25750	24350	10966	270454650	00	0.00	N	5	-600
661	20220621	24950	24700	25000	24600	17777	440403200	00	0.00	N	2	300
662	20220620	24650	26400	26400	24550	18789	470281600	00	0.00	N	5	-1000
663	20220617	25650	24500	26200	24500	23643	602346350	00	0.00	N	2	150
664	20220616	25500	26050	26650	25500	33325	867569000	00	0.00	N	5	-450
665	20220615	25950	26800	27400	25950	23382	613292450	00	0.00	N	5	-700
666	20220614	26650	26900	27300	26500	32562	874685450	00	0.00	N	5	-500
667	20220613	27150	28100	28150	27050	21001	578937950	00	0.00	N	5	-1350
668	20220610	28500	28850	29300	28250	35111	1003347600	00	0.00	N	5	-650
669	20220609	29150	30000	30150	29100	30178	884818500	00	0.00	N	5	-1050
670	20220608	30200	30300	30800	30000	20424	618737750	00	0.00	N	5	-100
671	20220607	30300	30800	30950	30200	17279	528768200	00	0.00	N	5	-500
672	20220603	30800	30400	30900	30050	25096	764192550	00	0.00	N	2	400
673	20220602	30400	30900	31000	30200	11531	352574700	00	0.00	N	5	-500
674	20220531	30900	31000	31000	30000	42419	1300070750	00	0.00	N	2	1050
675	20220530	29850	29700	30100	29600	13081	390983000	00	0.00	N	2	150
676	20220527	29700	29500	30000	29500	10486	312390700	00	0.00	N	2	200
677	20220526	29500	29750	30000	29350	9438	280997050	00	0.00	N	5	-200
678	20220525	29700	29500	30100	29350	16937	505270550	00	0.00	N	2	250
679	20220524	29450	29800	30150	29350	19760	588634700	00	0.00	N	5	-100
680	20220523	29550	29100	29700	29100	14920	440259100	00	0.00	N	2	500
681	20220520	29050	28600	29350	28550	10202	296436400	00	0.00	N	2	450
682	20220519	28600	29000	29050	28350	17492	502445300	00	0.00	N	5	-250
683	20220518	28850	29100	29300	28550	17591	507990850	00	0.00	N	5	-200
684	20220517	29050	29250	29550	29050	12259	358439150	00	0.00	N	5	-500
685	20220516	29550	29750	29850	29200	9570	283783500	00	0.00	N	5	-100