KissMeData/215360/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250228	10110	10000	10150	9970	29621	297338080	00	0.00	N	3	0
3	20250227	10110	10200	10210	10110	31235	316818420	00	0.00	N	5	-50
4	20250226	10160	10130	10170	10000	30056	303455040	00	0.00	N	2	40
5	20250225	10120	10180	10220	10060	28404	288000060	00	0.00	N	5	-40
6	20250224	10160	9950	10170	9950	26199	264514160	00	0.00	N	2	80
7	20250221	10080	10050	10160	9980	32729	330312610	00	0.00	N	2	30
8	20250220	10050	10080	10080	9940	28518	285723700	00	0.00	N	5	-20
9	20250219	10070	10010	10130	9950	37533	377453440	00	0.00	N	2	100
10	20250218	9970	10000	10010	9880	22002	218853020	00	0.00	N	2	110
11	20250217	9860	9880	9930	9800	18559	182757980	00	0.00	N	2	20
12	20250214	9840	9800	9940	9780	22666	223191210	00	0.00	N	2	40
13	20250213	9800	9820	9860	9690	17627	172779550	00	0.00	N	2	10
14	20250212	9790	9960	9960	9700	45115	440935980	00	0.00	N	5	-120
15	20250211	9910	9870	9990	9810	33053	327943160	00	0.00	N	2	20
16	20250210	9890	9890	9920	9680	48632	476071080	00	0.00	N	2	10
17	20250207	9880	10010	10090	9880	81845	813041450	00	0.00	N	5	-120
18	20250206	10000	10360	10380	9960	178795	1805851590	00	0.00	N	5	-130
19	20250205	10130	9640	11940	9640	2340941	25916141140	00	0.00	N	2	490
20	20250204	9640	9450	9680	9450	8692	83363660	00	0.00	N	2	60
21	20250203	9580	9750	9750	9410	41575	396065380	00	0.00	N	5	-360
22	20250131	9940	10100	10110	9810	33857	336580440	00	0.00	N	5	-180
23	20250124	10120	10080	10220	9970	42874	431259410	00	0.00	N	2	40
24	20250123	10080	10270	10280	10050	71717	726297700	00	0.00	N	5	-200
25	20250122	10280	10270	11400	9970	801792	8566264730	00	0.00	N	2	400
26	20250121	9880	9960	10000	9800	15638	154057350	00	0.00	N	5	-30
27	20250120	9910	9990	10000	9890	8114	80529840	00	0.00	N	5	-70
28	20250117	9980	9900	10000	9850	15169	150698030	00	0.00	N	2	90
29	20250116	9890	9950	10080	9880	20947	208452510	00	0.00	N	5	-110
30	20250115	10000	10210	10210	9920	9538	95544750	00	0.00	N	5	-80
31	20250114	10080	10150	10150	9900	12083	120506850	00	0.00	N	2	70
32	20250113	10010	10240	10310	9990	14884	149625780	00	0.00	N	5	-240
33	20250110	10250	10220	10290	10110	5778	59012760	00	0.00	N	2	30
34	20250109	10220	10250	10250	10140	8148	82978620	00	0.00	N	3	0
35	20250108	10220	10110	10220	10000	14101	142755730	00	0.00	N	5	-40
36	20250107	10260	10070	10320	10040	24403	248345570	00	0.00	N	2	70
37	20250106	10190	10080	10200	10010	15463	156701010	00	0.00	N	2	100
38	20250103	10090	9910	10150	9910	16907	169835710	00	0.00	N	2	90
39	20250102	10000	9830	10030	9830	6753	67115300	00	0.00	N	2	10
40	20241230	9990	9890	9990	9770	3472	34393170	00	0.00	N	2	100
41	20241227	9890	9960	10010	9720	14692	144162940	02	0.00	N	5	-80
42	20241226	9970	10000	10000	9880	15016	149104520	00	0.00	N	5	-30
43	20241224	10000	10030	10080	9910	14612	145801910	00	0.00	N	5	-30
44	20241223	10030	9790	10040	9750	21203	211003840	00	0.00	N	2	220
45	20241220	9810	10000	10000	9600	24920	242351470	00	0.00	N	5	-190
46	20241219	10000	9830	10000	9800	8272	81694440	00	0.00	N	5	-20
47	20241218	10020	9950	10050	9870	16417	163214800	00	0.00	N	2	120
48	20241217	9900	10050	10050	9800	14550	143424330	00	0.00	N	5	-150
49	20241216	10050	9900	10050	9850	15881	157659830	00	0.00	N	2	200
50	20241213	9850	9820	9950	9720	14097	138414820	00	0.00	N	2	20
51	20241212	9830	9750	9850	9490	20929	202919850	00	0.00	N	2	80
52	20241211	9750	9470	9750	9430	17461	168437600	00	0.00	N	2	280
53	20241210	9470	8850	9470	8850	26534	243776880	00	0.00	N	2	570
54	20241209	8900	9330	9330	8900	49438	448389570	00	0.00	N	5	-640
55	20241206	9540	9700	9890	9310	35195	335051020	00	0.00	N	5	-320
56	20241205	9860	10040	10400	9640	41292	404824840	00	0.00	N	5	-180
57	20241204	10040	9700	10040	9700	15402	152519620	00	0.00	N	5	-110
58	20241203	10150	10050	10190	9850	53365	532533590	00	0.00	N	2	10
59	20241202	10140	10400	10490	10000	26297	266013830	00	0.00	N	5	-260
60	20241129	10400	10570	10570	10220	30981	320470430	00	0.00	N	5	-170
61	20241128	10570	10500	10640	10450	12259	129039840	00	0.00	N	5	-30
62	20241127	10600	10610	10620	10400	18919	198236820	00	0.00	N	5	-10
63	20241126	10610	10590	10700	10510	9442	99662390	00	0.00	N	5	-10
64	20241125	10620	10500	10910	10500	21259	225373260	00	0.00	N	2	140
65	20241122	10480	10730	10730	10410	15129	159290420	00	0.00	N	5	-90
66	20241121	10570	10550	10650	10500	7979	84042220	00	0.00	N	5	-20
67	20241120	10590	10670	10840	10450	20647	218680770	00	0.00	N	5	-170
68	20241119	10760	10690	10850	10670	17073	182991130	00	0.00	N	5	-20
69	20241118	10780	10660	10880	10650	27936	300471690	00	0.00	N	3	0
70	20241115	10780	10730	10780	10400	32391	341915130	00	0.00	N	5	-20
71	20241114	10800	10850	10990	10660	27616	297983270	00	0.00	N	5	-170
72	20241113	10970	11000	11700	10850	35411	395352600	00	0.00	N	5	-150
73	20241112	11120	11410	11700	11100	20292	227476960	00	0.00	N	5	-390
74	20241111	11510	11600	11700	11420	20692	238713390	00	0.00	N	5	-160
75	20241108	11670	11570	11750	11540	21555	250595000	00	0.00	N	3	0
76	20241107	11670	11870	11870	11560	23171	269551440	00	0.00	N	5	-200
77	20241106	11870	11870	11940	11580	24172	283160820	00	0.00	N	2	10
78	20241105	11860	11810	11980	11810	10379	123342210	00	0.00	N	5	-40
79	20241104	11900	11740	11900	11710	20674	244228690	00	0.00	N	2	60
80	20241101	11840	11700	13070	11610	322100	3991237690	00	0.00	N	2	100
81	20241031	11740	11830	11900	11580	28175	329151200	00	0.00	N	5	-180
82	20241030	11920	11900	11940	11820	9524	112982460	00	0.00	N	2	100
83	20241029	11820	11830	11900	11790	11348	134208100	00	0.00	N	5	-130
84	20241028	11950	11840	12050	11840	8958	106920920	00	0.00	N	3	0
85	20241025	11950	12100	13300	11870	183546	2296557630	00	0.00	N	3	0
86	20241024	11950	11970	11980	11790	12783	151989650	00	0.00	N	5	-40
87	20241023	11990	11860	12040	11850	17343	206975040	00	0.00	N	2	10
88	20241022	11980	11920	11980	11810	17673	209861550	00	0.00	N	5	-60
89	20241021	12040	12000	12170	12000	6704	80864080	00	0.00	N	5	-90
90	20241018	12130	12240	12240	12010	7051	85124440	00	0.00	N	5	-40
91	20241017	12170	12110	12350	11990	13371	162244950	00	0.00	N	2	60
92	20241016	12110	12110	12110	11980	12987	156206980	00	0.00	N	3	0
93	20241015	12110	12250	12250	12040	9245	111735190	00	0.00	N	5	-40
94	20241014	12150	12080	12450	11980	21497	260198660	00	0.00	N	3	0
95	20241011	12150	12160	12260	12040	11216	136219960	00	0.00	N	5	-130
96	20241010	12280	12440	12440	12180	6162	75546940	00	0.00	N	5	-120
97	20241008	12400	12460	12460	12160	13827	169360980	00	0.00	N	5	-70
98	20241007	12470	12230	12470	12110	18020	222510040	00	0.00	N	2	160
99	20241004	12310	12240	12380	12040	9821	119689970	00	0.00	N	2	140
100	20241002	12170	11980	12390	11980	13807	167262150	00	0.00	N	5	-200
101	20240930	12370	12700	12700	12260	15775	196006710	00	0.00	N	5	-260
102	20240927	12630	12500	12680	12500	23167	291469970	00	0.00	N	2	10
103	20240926	12620	12410	12650	12410	10164	127232360	00	0.00	N	2	150
104	20240925	12470	12460	12720	12460	22147	279051400	00	0.00	N	5	-190
105	20240924	12660	12510	12690	12500	12918	162793050	00	0.00	N	2	160
106	20240923	12500	12490	12610	12420	13528	168902770	00	0.00	N	5	-110
107	20240920	12610	12650	12680	12570	12716	160642580	00	0.00	N	5	-20
108	20240919	12630	12420	12660	12290	17529	219075680	00	0.00	N	2	150
109	20240913	12480	12420	12690	12250	17185	213908450	00	0.00	N	2	60
110	20240912	12420	12050	13250	11940	102532	1279445750	00	0.00	N	2	470
111	20240911	11950	11960	12050	11810	9506	112973550	00	0.00	N	5	-10
112	20240910	11960	11970	12050	11790	10749	127731650	00	0.00	N	2	10
113	20240909	11950	11810	12000	11760	12495	148189870	00	0.00	N	5	-60
114	20240906	12010	12070	12190	11850	8388	100268220	00	0.00	N	5	-90
115	20240905	12100	12130	12410	11930	13488	163626270	00	0.00	N	5	-100
116	20240904	12200	12100	12310	11900	36011	433430850	00	0.00	N	5	-350
117	20240903	12550	12600	12770	12520	10168	128280870	00	0.00	N	5	-160
118	20240902	12710	12670	12800	12630	9245	117445410	00	0.00	N	3	0
119	20240830	12710	12570	12720	12530	8257	104198600	00	0.00	N	2	140
120	20240829	12570	12780	12840	12500	23391	293756480	00	0.00	N	5	-230
121	20240828	12800	12870	12920	12630	15569	197799380	00	0.00	N	5	-60
122	20240827	12860	12520	12860	12520	9684	122850500	00	0.00	N	2	190
123	20240826	12670	12900	12900	12550	21625	272592020	00	0.00	N	5	-150
124	20240823	12820	12850	13000	12750	11098	142417830	00	0.00	N	5	-150
125	20240822	12970	12930	13090	12770	19213	247810310	00	0.00	N	5	-90
126	20240821	13060	12990	13100	12700	19796	255305880	00	0.00	N	2	10
127	20240820	13050	12870	13060	12720	25325	328022210	00	0.00	N	2	370
128	20240819	12680	12900	13000	12600	17480	222778120	00	0.00	N	5	-230
129	20240816	12910	12980	13100	12830	11074	142907060	00	0.00	N	2	110
130	20240814	12800	12630	12930	12630	13594	174010650	00	0.00	N	2	190
131	20240813	12610	12660	12700	12340	13303	166345070	00	0.00	N	5	-50
132	20240812	12660	12310	12700	12310	16138	202273350	00	0.00	N	2	280
133	20240809	12380	12150	12530	12150	14808	183285110	00	0.00	N	2	340
134	20240808	12040	12170	12170	11860	20308	243957620	00	0.00	N	5	-150
135	20240807	12190	12100	12850	12100	24850	304375130	00	0.00	N	5	-10
136	20240806	12200	11900	12500	11820	48764	592731780	00	0.00	N	2	300
137	20240805	11900	13170	13170	11500	65855	810033640	00	0.00	N	5	-1290
138	20240802	13190	13390	13400	13060	54430	715702150	00	0.00	N	5	-500
139	20240801	13690	13410	13860	13410	12806	175291340	00	0.00	N	2	250
140	20240731	13440	13300	13450	13230	28595	381496950	00	0.00	N	2	60
141	20240730	13380	13450	13810	13290	23097	310623280	00	0.00	N	5	-170
142	20240729	13550	13440	13740	13360	16437	221768390	00	0.00	N	2	110
143	20240726	13440	13470	13540	13250	21713	291459980	00	0.00	N	2	10
144	20240725	13430	13580	13590	13160	32132	428413160	00	0.00	N	5	-210
145	20240724	13640	13850	13900	13640	35480	487673360	00	0.00	N	5	-360
146	20240723	14000	13910	14100	13840	18275	254209340	00	0.00	N	5	-10
147	20240722	14010	14280	14500	13830	32379	452914780	00	0.00	N	5	-450
148	20240719	14460	14390	14470	14230	18311	262308890	00	0.00	N	5	-20
149	20240718	14480	14680	14680	14280	29722	428372910	00	0.00	N	5	-220
150	20240717	14700	14610	14790	14560	21499	315033510	00	0.00	N	2	100
151	20240716	14600	14510	14740	14430	11588	168512520	00	0.00	N	2	20
152	20240715	14580	14660	14740	14480	17428	253665920	00	0.00	N	5	-80
153	20240712	14660	14800	14800	14590	18430	269610670	00	0.00	N	5	-140
154	20240711	14800	14860	15100	14690	22040	325689470	00	0.00	N	5	-60
155	20240710	14860	15090	15090	14800	20475	304928200	00	0.00	N	5	-230
156	20240709	15090	15100	15150	14940	27068	407963830	00	0.00	N	2	10
157	20240708	15080	14860	15100	14750	31245	466173670	00	0.00	N	2	220
158	20240705	14860	14840	15200	14800	21587	321311230	00	0.00	N	5	-50
159	20240704	14910	14620	15020	14620	24733	365745160	00	0.00	N	2	220
160	20240703	14690	14900	15400	14650	68491	1024810290	00	0.00	N	2	130
161	20240702	14560	14850	15220	14510	76689	1125390360	00	0.00	N	5	-470
162	20240701	15030	14960	15080	14960	19000	285507940	00	0.00	N	5	-10
163	20240628	15040	15150	15360	14950	46584	705730050	00	0.00	N	5	-140
164	20240627	15180	15340	15470	15040	54730	831479360	00	0.00	N	5	-160
165	20240626	15340	17010	17360	15320	725764	11764253460	00	0.00	N	2	340
166	20240625	15000	14900	15190	14900	16665	249638440	00	0.00	N	2	50
167	20240624	14950	15160	15200	14810	37352	559630260	00	0.00	N	5	-250
168	20240621	15200	15300	15410	15180	32911	501614710	00	0.00	N	5	-220
169	20240620	15420	15660	15700	15210	44566	686207510	00	0.00	N	5	-240
170	20240619	15660	15590	15920	15450	47184	742040730	00	0.00	N	2	60
171	20240618	15600	16000	16050	15590	65456	1030736180	00	0.00	N	5	-360
172	20240617	15960	15650	16170	15630	102905	1640789140	00	0.00	N	2	200
173	20240614	15760	15820	15860	15500	75216	1176190930	00	0.00	N	5	-40
174	20240613	15800	15820	15930	15500	76365	1202605350	00	0.00	N	3	0
175	20240612	15800	15410	15930	15150	190392	2982493290	00	0.00	N	2	590
176	20240611	15210	15200	15370	15000	94864	1443595820	00	0.00	N	2	170
177	20240610	15040	14950	15150	14880	44282	666265470	00	0.00	N	5	-40
178	20240607	15080	15110	15130	14930	51921	778965480	00	0.00	N	3	0
179	20240605	15080	15000	15130	14700	71372	1071320990	00	0.00	N	2	190
180	20240604	14890	14970	15030	14820	32985	491779210	00	0.00	N	5	-120
181	20240603	15010	14700	15070	14570	49019	731711360	00	0.00	N	2	260
182	20240531	14750	14600	14830	14600	28385	416798180	00	0.00	N	2	100
183	20240530	14650	14710	14840	14530	29879	436693290	00	0.00	N	5	-150
184	20240529	14800	14990	15000	14700	40591	601193870	00	0.00	N	5	-130
185	20240528	14930	14720	15200	14700	58482	876864710	00	0.00	N	2	100
186	20240527	14830	14700	14990	14690	44882	664051280	00	0.00	N	2	130
187	20240524	14700	14990	15030	14600	42549	629293800	00	0.00	N	5	-350
188	20240523	15050	15150	15370	14880	75892	1146152220	00	0.00	N	5	-200
189	20240522	15250	14440	15300	14370	158947	2369776790	00	0.00	N	2	900
190	20240521	14350	14270	14900	14140	95720	1378157940	00	0.00	N	2	80
191	20240520	14270	14260	14550	14250	45277	648141320	00	0.00	N	5	-130
192	20240517	14400	14620	14620	14210	87016	1251172820	00	0.00	N	5	-210
193	20240516	14610	14790	14900	14600	78129	1151291600	00	0.00	N	5	-180
194	20240514	14790	14870	15200	14650	90253	1336314700	00	0.00	N	5	-170
195	20240513	14960	15290	15390	14840	83723	1251561390	00	0.00	N	5	-310
196	20240510	15270	15230	15520	15230	61457	940943910	00	0.00	N	5	-80
197	20240509	15350	15690	15840	15350	115560	1796365690	00	0.00	N	5	-330
198	20240508	15680	15240	16040	15230	203222	3179484360	00	0.00	N	2	280
199	20240507	15400	15170	15850	15170	141203	2173906130	00	0.00	N	2	310
200	20240503	15090	15260	15510	15030	140049	2132396810	00	0.00	N	5	-250
201	20240502	15340	14920	15930	14720	472259	7298816070	00	0.00	N	2	410
202	20240430	14930	15280	15280	14890	65595	985529190	00	0.00	N	5	-50
203	20240429	14980	15130	15130	14870	68682	1027945140	00	0.00	N	5	-120
204	20240426	15100	16070	16090	15100	350227	5430418240	00	0.00	N	5	-480
205	20240425	15580	15120	15730	14860	471655	7351088350	00	0.00	N	2	440
206	20240424	15140	15160	15230	15020	113373	1714978050	00	0.00	N	2	240
207	20240423	14900	14860	14950	14500	73305	1080667350	00	0.00	N	2	50
208	20240422	14850	14600	15070	14590	78027	1159276070	00	0.00	N	2	250
209	20240419	14600	14840	15070	14390	110724	1624228260	00	0.00	N	5	-380
210	20240418	14980	14590	15110	14580	92823	1383973330	00	0.00	N	2	310
211	20240417	14670	14500	14790	14460	72266	1055301100	00	0.00	N	2	190
212	20240416	14480	14850	14850	14260	122797	1774944860	00	0.00	N	5	-560
213	20240415	15040	14830	15200	14570	104925	1554562940	00	0.00	N	5	-120
214	20240412	15160	14430	15160	14430	270804	4027682260	00	0.00	N	2	710
215	20240411	14450	14410	14510	14150	88269	1265576400	00	0.00	N	5	-60
216	20240409	14510	14720	14950	14450	170229	2503538240	00	0.00	N	5	-350
217	20240408	14860	14590	14910	14340	217609	3193360670	00	0.00	N	2	160
218	20240405	14700	15280	15290	14500	463580	6847330490	00	0.00	N	5	-950
219	20240404	15650	16310	16430	15270	566192	8907501540	00	0.00	N	5	-920
220	20240403	16570	17120	17260	16240	695842	11650911810	00	0.00	N	5	-1200
221	20240402	17770	19250	19460	17490	1475223	27110237490	00	0.00	N	5	-1770
222	20240401	19540	19320	21100	17880	5814853	113896274520	00	0.00	N	2	2790
223	20240329	16750	14200	17400	14040	4088350	65453358580	00	0.00	N	2	3050
224	20240328	13700	13730	13900	13480	32085	437263170	00	0.00	N	5	-110
225	20240327	13810	13780	13920	13640	19531	268467890	00	0.00	N	2	40
226	20240326	13770	13720	13900	13710	15181	209313760	00	0.00	N	3	0
227	20240325	13770	14030	14030	13770	17297	239166780	00	0.00	N	5	-220
228	20240322	13990	13900	14100	13810	29066	406153090	00	0.00	N	2	90
229	20240321	13900	13700	14050	13630	54722	757724330	00	0.00	N	2	200
230	20240320	13700	13480	13720	13300	29342	397332710	00	0.00	N	2	200
231	20240319	13500	13400	13580	13400	21610	290744960	00	0.00	N	2	90
232	20240318	13410	13260	13450	13130	28872	385665910	00	0.00	N	2	230
233	20240315	13180	13210	13250	13070	18115	238155820	00	0.00	N	5	-180
234	20240314	13360	13300	13430	13140	28096	372573100	00	0.00	N	5	-40
235	20240313	13400	13100	13410	12930	69689	919700140	00	0.00	N	2	330
236	20240312	13070	13060	13100	12950	44682	580459870	00	0.00	N	2	10
237	20240311	13060	13540	13540	13020	67621	887048170	00	0.00	N	5	-340
238	20240308	13400	13640	13650	13200	82784	1104749270	00	0.00	N	5	-170
239	20240307	13570	13700	13830	13450	25983	352669980	00	0.00	N	5	-180
240	20240306	13750	13620	13850	13560	17764	243688490	00	0.00	N	2	30
241	20240305	13720	13900	13900	13490	29199	399771540	00	0.00	N	5	-120
242	20240304	13840	13890	14000	13670	31798	438749990	00	0.00	N	5	-10
243	20240229	13850	13750	14010	13710	18652	258374750	00	0.00	N	3	0
244	20240228	13850	13850	14040	13740	39485	548036890	00	0.00	N	2	30
245	20240227	13820	14180	14180	13710	42966	595752030	00	0.00	N	5	-330
246	20240226	14150	14350	14350	13790	91429	1283034910	00	0.00	N	5	-110
247	20240223	14260	14480	15050	14200	160670	2343888960	00	0.00	N	5	-220
248	20240222	14480	14550	14690	14400	45628	661292500	00	0.00	N	5	-170
249	20240221	14650	14780	14950	14520	69111	1013785280	00	0.00	N	5	-170
250	20240220	14820	14840	15630	14600	277561	4201836890	00	0.00	N	5	-20
251	20240219	14840	15960	16100	14780	369996	5640766580	00	0.00	N	5	-540
252	20240216	15380	16500	16770	14950	1060218	16787057230	00	0.00	N	2	1120
253	20240215	14260	14000	14290	13650	91345	1301746730	00	0.00	N	2	330
254	20240214	13930	13300	13930	13180	56947	776473080	00	0.00	N	2	590
255	20240213	13340	13460	13460	12950	20419	271537700	00	0.00	N	5	-20
256	20240208	13360	13530	13570	13340	22311	298775910	00	0.00	N	5	-170
257	20240207	13530	13140	13560	13110	39289	527677140	00	0.00	N	2	390
258	20240206	13140	13280	13280	13000	33861	442216740	00	0.00	N	5	-80
259	20240205	13220	13300	13400	13200	27243	361839250	00	0.00	N	5	-80
260	20240202	13300	13100	13360	12990	39424	520109310	00	0.00	N	2	300
261	20240201	13000	12910	13030	12790	32454	418831860	00	0.00	N	2	90
262	20240131	12910	12820	13040	12740	19171	247518550	00	0.00	N	2	90
263	20240130	12820	13080	13080	12800	18567	239059740	00	0.00	N	5	-60
264	20240129	12880	12870	12900	12600	19424	247425400	00	0.00	N	2	20
265	20240126	12860	12360	13110	12320	109964	1402385270	00	0.00	N	2	420
266	20240125	12440	12610	12620	12440	23992	299416130	00	0.00	N	5	-280
267	20240124	12720	12800	12800	12550	7603	96188680	00	0.00	N	3	0
268	20240123	12720	12550	12890	12500	13732	174158550	00	0.00	N	2	40
269	20240122	12680	13180	13180	12540	75457	954630290	00	0.00	N	5	-320
270	20240119	13000	13190	13710	12880	61673	801447170	00	0.00	N	5	-190
271	20240118	13190	13010	13190	12900	34985	455208920	00	0.00	N	2	120
272	20240117	13070	13350	13390	13070	23508	308468180	00	0.00	N	5	-330
273	20240116	13400	13530	13690	13260	43228	577180730	00	0.00	N	5	-200
274	20240115	13600	13670	13800	13510	13720	186762680	00	0.00	N	5	-70
275	20240112	13670	13800	13890	13610	28758	394863910	00	0.00	N	5	-220
276	20240111	13890	13870	13940	13770	19074	264249510	00	0.00	N	2	130
277	20240110	13760	13810	13900	13710	14409	198282600	00	0.00	N	5	-50
278	20240109	13810	13840	13900	13800	14006	193703990	00	0.00	N	2	20
279	20240108	13790	13870	13900	13760	10274	141944490	00	0.00	N	5	-80
280	20240105	13870	13690	13890	13650	23555	324062680	00	0.00	N	2	100
281	20240104	13770	13820	13870	13660	18546	254195110	00	0.00	N	5	-50
282	20240103	13820	13900	14070	13740	26017	359820350	00	0.00	N	5	-200
283	20240102	14020	14110	14110	13810	28974	404105740	00	0.00	N	5	-60
284	20231228	14080	13600	14090	13600	41834	584695250	00	0.00	N	2	390
285	20231227	13690	13590	13740	13510	19541	266407940	02	0.00	N	2	60
286	20231226	13630	13790	13860	13590	48082	657635370	00	0.00	N	5	-230
287	20231222	13860	14050	14050	13790	22512	311754020	00	0.00	N	5	-90
288	20231221	13950	13990	14120	13890	32741	457659670	00	0.00	N	5	-130
289	20231220	14080	13870	14100	13800	45154	631735600	00	0.00	N	2	280
290	20231219	13800	13870	13940	13740	18331	252950050	00	0.00	N	5	-70
291	20231218	13870	13870	13870	13710	18114	249790110	00	0.00	N	2	130
292	20231215	13740	13650	14030	13580	57546	793861380	00	0.00	N	2	170
293	20231214	13570	13600	13780	13530	18395	250286580	00	0.00	N	5	-30
294	20231213	13600	13530	13680	13420	26381	357484110	00	0.00	N	2	100
295	20231212	13500	13490	13550	13410	16821	226398760	00	0.00	N	3	0
296	20231211	13500	13440	13650	13430	11879	160308580	00	0.00	N	5	-20
297	20231208	13520	13360	13530	13180	71610	953530550	00	0.00	N	2	200
298	20231207	13320	13430	13430	13270	25691	342273270	00	0.00	N	5	-150
299	20231206	13470	13560	13590	13410	34237	460902980	00	0.00	N	5	-80
300	20231205	13550	13700	13770	13450	51093	697396790	00	0.00	N	2	40
301	20231204	13510	13770	13770	13500	43989	596319430	00	0.00	N	5	-270
302	20231201	13780	14000	14000	13680	60926	838224520	00	0.00	N	5	-220
303	20231130	14000	13820	14000	13690	42037	583159240	00	0.00	N	2	180
304	20231129	13820	13900	13910	13600	20845	286244940	00	0.00	N	2	20
305	20231128	13800	14240	14350	13740	127575	1774885730	00	0.00	N	5	-430
306	20231127	14230	14350	14450	14230	28759	410809440	00	0.00	N	5	-130
307	20231124	14360	14290	14440	14200	35045	502219090	00	0.00	N	2	60
308	20231123	14300	14410	15850	14150	750921	11218610550	00	0.00	N	5	-110
309	20231122	14410	14860	14860	14230	55658	803764010	00	0.00	N	5	-360
310	20231121	14770	14860	14860	14650	12283	181185800	00	0.00	N	2	110
311	20231120	14660	14550	14720	14250	33974	492790640	00	0.00	N	2	260
312	20231117	14400	15150	15150	14260	123389	1780429810	00	0.00	N	5	-620
313	20231116	15020	14900	15090	14610	25112	375259080	00	0.00	N	2	120
314	20231115	14900	14850	15170	14450	42754	633679950	00	0.00	N	2	250
315	20231114	14650	14430	14830	14430	19906	291759810	00	0.00	N	2	270
316	20231113	14380	14430	14640	14320	17485	251860800	00	0.00	N	5	-50
317	20231110	14430	14610	14610	14100	16863	241515040	00	0.00	N	5	-190
318	20231109	14620	14790	14800	14460	18422	268912890	00	0.00	N	5	-170
319	20231108	14790	14700	14850	14550	9938	145715310	00	0.00	N	2	80
320	20231107	14710	15120	15120	14450	22076	324475240	00	0.00	N	5	-410
321	20231106	15120	14640	15150	14510	71854	1066255610	00	0.00	N	2	630
322	20231103	14490	14500	14630	14190	35561	510683430	00	0.00	N	2	100
323	20231102	14390	14130	14430	13940	73449	1040009360	00	0.00	N	2	340
324	20231101	14050	14290	14400	13700	23202	326541420	00	0.00	N	5	-10
325	20231031	14060	14830	14830	14010	33489	477773820	00	0.00	N	5	-780
326	20231030	14840	14630	14850	14370	12323	181368450	00	0.00	N	2	160
327	20231027	14680	14270	14760	14200	24769	359889240	00	0.00	N	2	350
328	20231026	14330	14510	14690	14300	37252	536311780	00	0.00	N	5	-730
329	20231025	15060	15390	15390	14710	39096	585998270	00	0.00	N	5	-180
330	20231024	15240	15260	15380	14510	68947	1030733950	00	0.00	N	3	0
331	20231023	15240	14790	15430	14790	8221	125208080	00	0.00	N	2	210
332	20231020	15030	14750	15430	14250	78374	1157199270	00	0.00	N	2	40
333	20231019	14990	15570	15760	14730	69441	1045947260	00	0.00	N	5	-910
334	20231018	15900	15600	17120	15490	70070	1114680750	00	0.00	N	2	150
335	20231017	15750	16200	16250	15730	36237	574487710	00	0.00	N	5	-350
336	20231016	16100	16410	16560	15940	21787	351018570	00	0.00	N	5	-470
337	20231013	16570	16860	17000	16420	27597	456936290	00	0.00	N	5	-420
338	20231012	16990	16620	17300	16610	34005	576443600	00	0.00	N	2	380
339	20231011	16610	16710	16970	16500	50765	849802510	00	0.00	N	3	0
340	20231010	16610	17080	17180	16460	28387	475579990	00	0.00	N	5	-460
341	20231006	17070	16100	17330	16100	45601	773238350	00	0.00	N	2	450
342	20231005	16620	16710	17040	16620	20789	349710620	00	0.00	N	3	0
343	20231004	16620	17850	17850	16220	91080	1527150040	00	0.00	N	5	-1230
344	20230927	17850	17450	17940	17450	19609	348600740	00	0.00	N	5	-20
345	20230926	17870	17950	18200	17460	55998	988613030	00	0.00	N	5	-230
346	20230925	18100	17980	18200	17950	9807	177343980	00	0.00	N	2	120
347	20230922	17980	18600	19170	17820	111219	2027801970	00	0.00	N	5	-1180
348	20230921	19160	19580	19670	18490	74676	1415566930	00	0.00	N	5	-430
349	20230920	19590	19650	19900	19350	15345	300079530	00	0.00	N	2	40
350	20230919	19550	20250	20250	19470	12347	242102220	00	0.00	N	5	-450
351	20230918	20000	19910	20050	19130	49893	981020160	00	0.00	N	2	20
352	20230915	19980	19300	20050	19280	40996	809855980	00	0.00	N	2	680
353	20230914	19300	19280	19510	19180	22868	441466120	00	0.00	N	5	-110
354	20230913	19410	19700	20050	19380	23939	468018750	00	0.00	N	5	-420
355	20230912	19830	20150	20250	19700	25846	515594230	00	0.00	N	5	-170
356	20230911	20000	20600	20800	20000	23820	479519650	00	0.00	N	5	-600
357	20230908	20600	20100	20700	19860	32511	662257020	00	0.00	N	2	300
358	20230907	20300	20500	20500	20100	23393	473523300	00	0.00	N	5	-250
359	20230906	20550	20700	21050	20350	25993	537909350	00	0.00	N	5	-100
360	20230905	20650	20850	20950	20400	19875	409146400	00	0.00	N	5	-150
361	20230904	20800	21350	21500	20300	74356	1541190550	00	0.00	N	5	-550
362	20230901	21350	21900	21950	21200	42079	901468500	00	0.00	N	5	-550
363	20230831	21900	21650	22000	21300	64352	1395838850	00	0.00	N	2	100
364	20230830	21800	21400	22500	20850	239353	5173701600	00	0.00	N	2	550
365	20230829	21250	21900	21900	21100	37052	791947250	00	0.00	N	5	-350
366	20230828	21600	20600	22000	20550	117164	2521627950	00	0.00	N	2	800
367	20230825	20800	20200	21050	20200	31446	652522350	00	0.00	N	2	150
368	20230824	20650	20150	21000	20150	53277	1099715700	00	0.00	N	2	350
369	20230823	20300	19730	20400	19300	49876	994539840	00	0.00	N	2	580
370	20230822	19720	20050	21100	19620	161389	3296306200	00	0.00	N	5	-160
371	20230821	19880	19670	20050	19670	22975	456295200	00	0.00	N	2	20
372	20230818	19860	19600	20100	19330	20238	400959720	00	0.00	N	2	260
373	20230817	19600	19700	19700	19100	24643	476534380	00	0.00	N	5	-160
374	20230816	19760	19420	20150	18030	101851	1979977930	00	0.00	N	2	190
375	20230814	19570	20300	20300	19470	45338	892310560	00	0.00	N	5	-730
376	20230811	20300	20850	21150	20300	42537	877056750	00	0.00	N	5	-550
377	20230810	20850	20450	21900	20300	70236	1470632350	00	0.00	N	2	400
378	20230809	20450	20500	20650	20200	31248	635886150	00	0.00	N	5	-50
379	20230808	20500	20750	20950	20200	30939	639453550	00	0.00	N	5	-250
380	20230807	20750	21350	21400	20100	81116	1676652550	00	0.00	N	2	50
381	20230804	20700	21050	21150	20350	21585	444320900	00	0.00	N	5	-450
382	20230803	21150	21250	21450	20350	48471	1005201750	00	0.00	N	5	-450
383	20230802	21600	21450	22000	20000	81279	1729376200	00	0.00	N	2	150
384	20230801	21450	21350	21850	21000	38925	832349250	00	0.00	N	5	-150
385	20230731	21600	21700	21850	21050	34719	745808200	00	0.00	N	2	200
386	20230728	21400	22200	22250	21050	50026	1073912650	00	0.00	N	5	-800
387	20230727	22200	20400	22300	20400	127085	2743381200	00	0.00	N	2	1800
388	20230726	20400	21350	21450	19930	127673	2598484810	00	0.00	N	5	-1050
389	20230725	21450	21300	22150	21000	59734	1284766100	00	0.00	N	2	50
390	20230724	21400	21600	21600	20850	42385	902490600	00	0.00	N	2	100
391	20230721	21300	22450	22550	20800	177406	3842117800	00	0.00	N	5	-1650
392	20230720	22950	23750	23750	22750	101127	2329082900	00	0.00	N	5	-850
393	20230719	23800	23900	23950	23000	71253	1667255400	00	0.00	N	2	200
394	20230718	23600	24050	24600	23400	78641	1879393200	00	0.00	N	5	-200
395	20230717	23800	24350	24600	23600	128863	3113477950	00	0.00	N	2	300
396	20230714	23500	23850	24250	23000	78780	1845137050	00	0.00	N	5	-350
397	20230713	23850	23950	24150	22750	135052	3181209700	00	0.00	N	2	200
398	20230712	23650	24450	24450	23400	62082	1474865150	00	0.00	N	5	-300
399	20230711	23950	22950	24050	22600	120301	2825623800	00	0.00	N	2	700
400	20230710	23250	23550	24150	22350	160027	3702191600	00	0.00	N	5	-300
401	20230707	23550	24200	24600	23000	135135	3202404800	00	0.00	N	5	-650
402	20230706	24200	24550	25950	24000	306798	7773205600	00	0.00	N	5	-300
403	20230705	24500	23500	24700	23300	221503	5374314850	00	0.00	N	2	1000
404	20230704	23500	23450	23550	22950	131360	3061404600	00	0.00	N	2	400
405	20230703	23100	22200	23350	21600	193539	4377520900	00	0.00	N	2	800
406	20230630	22300	21900	22700	21600	127427	2835158500	00	0.00	N	2	500
407	20230629	21800	22250	23000	21500	258638	5765464200	00	0.00	N	5	-400
408	20230628	22200	20300	22600	20150	376607	8212571100	00	0.00	N	2	1900
409	20230627	20300	20400	20600	19870	104646	2107692670	00	0.00	N	5	-300
410	20230626	20600	20150	20650	19600	103151	2088432520	00	0.00	N	3	0
411	20230623	20600	19200	20650	19080	282035	5662789330	00	0.00	N	2	1630
412	20230622	18970	19630	19630	18820	51107	972112430	00	0.00	N	5	-540
413	20230621	19510	18680	19700	18390	112255	2167055840	00	0.00	N	2	830
414	20230620	18680	19300	19300	18010	79965	1483552730	00	0.00	N	5	-800
415	20230619	19480	18960	19500	18450	240273	4598767890	00	0.00	N	2	980
416	20230616	18500	16870	18500	16770	247935	4435029590	00	0.00	N	2	1740
417	20230615	16760	16530	16900	16280	24693	406341150	00	0.00	N	2	230
418	20230614	16530	16870	17110	16450	31773	531019340	00	0.00	N	5	-300
419	20230613	16830	16880	17050	16650	13495	226372670	00	0.00	N	2	170
420	20230612	16660	16780	17100	16600	20684	345115410	00	0.00	N	5	-250
421	20230609	16910	17250	17370	16810	46354	789154800	00	0.00	N	5	-330
422	20230608	17240	17450	17510	17150	31877	550700310	00	0.00	N	5	-60
423	20230607	17300	17180	17370	17140	23305	402522440	00	0.00	N	2	120
424	20230605	17180	17120	17250	17060	10919	187158820	00	0.00	N	3	0
425	20230602	17180	17030	17200	16940	18270	312920270	00	0.00	N	2	150
426	20230601	17030	17060	17200	16870	19334	329172470	00	0.00	N	2	50
427	20230531	16980	17000	17090	16810	22575	382542760	00	0.00	N	5	-80
428	20230530	17060	16990	18400	16710	168753	2956567670	00	0.00	N	2	60
429	20230526	17000	17040	17340	16410	18955	320759720	00	0.00	N	5	-160
430	20230525	17160	17600	17600	17010	21975	377239680	00	0.00	N	5	-220
431	20230524	17380	17690	17730	17380	20968	366278420	00	0.00	N	5	-120
432	20230523	17500	17720	17920	17500	30338	535414400	00	0.00	N	5	-390
433	20230522	17890	17830	18000	17610	18038	321624440	00	0.00	N	5	-30
434	20230519	17920	18200	18200	17850	44626	800768010	00	0.00	N	5	-310
435	20230518	18230	18500	18500	18080	49338	900795080	00	0.00	N	2	10
436	20230517	18220	17790	18220	17400	63893	1151685610	00	0.00	N	2	580
437	20230516	17640	17900	17900	17500	41986	740419370	00	0.00	N	5	-60
438	20230515	17700	18060	19360	17650	439616	8123451960	00	0.00	N	5	-190
439	20230512	17890	17950	18210	17800	54440	982951820	00	0.00	N	5	-60
440	20230511	17950	17990	18060	17660	46897	836687120	00	0.00	N	5	-50
441	20230510	18000	17670	18400	17530	180076	3257914120	00	0.00	N	5	-20
442	20230509	18020	17350	18020	16950	76074	1339296540	00	0.00	N	2	910
443	20230508	17110	17350	17350	17110	15354	263775240	00	0.00	N	5	-50
444	20230504	17160	17580	17580	17010	22417	384077610	00	0.00	N	5	-40
445	20230503	17200	16700	17270	16700	33265	570674930	00	0.00	N	2	190
446	20230502	17010	16910	17100	16860	21542	365621790	00	0.00	N	3	0
447	20230428	17010	17330	17630	17000	70565	1213929480	00	0.00	N	5	-320
448	20230427	17330	16900	17700	16500	200382	3442728150	00	0.00	N	2	950
449	20230426	16380	16150	16500	16150	17100	279328250	00	0.00	N	5	-120
450	20230425	16500	16020	16500	15900	64383	1048095380	00	0.00	N	2	330
451	20230424	16170	16020	16350	15900	37063	599473930	00	0.00	N	5	-30
452	20230421	16200	16390	16440	16000	41532	672572920	00	0.00	N	5	-290
453	20230420	16490	16940	16940	16190	71221	1175786780	00	0.00	N	5	-540
454	20230419	17030	17000	17160	16670	40763	686867940	00	0.00	N	2	140
455	20230418	16890	16750	17110	16560	48255	809524540	00	0.00	N	5	-200
456	20230417	17090	17550	17550	16510	78311	1328476810	00	0.00	N	5	-190
457	20230414	17280	17670	17670	17100	90038	1564034560	00	0.00	N	5	-430
458	20230413	17710	17560	18500	17350	303457	5451689260	00	0.00	N	5	-50
459	20230412	17760	17300	18100	16900	663161	11623737190	00	0.00	N	2	1330
460	20230411	16430	16000	16440	15830	83555	1354032540	00	0.00	N	2	430
461	20230410	16000	15850	16350	15650	82938	1327702250	00	0.00	N	2	170
462	20230407	15830	15710	15950	15640	24435	384664380	00	0.00	N	2	50
463	20230406	15780	16030	16030	15700	30350	479787250	00	0.00	N	5	-250
464	20230405	16030	15970	16070	15800	32982	525602820	00	0.00	N	2	60
465	20230404	15970	15660	16140	15660	46578	742214310	00	0.00	N	2	110
466	20230403	15860	16160	16160	15500	48171	760360990	00	0.00	N	5	-20
467	20230331	15880	15970	16140	15550	65617	1032576680	00	0.00	N	2	150
468	20230330	15730	15650	15760	15250	77175	1203590330	00	0.00	N	2	280
469	20230329	15450	15170	15530	15120	62221	954594640	00	0.00	N	2	160
470	20230328	15290	15140	15320	14900	136529	2069829390	00	0.00	N	2	30
471	20230327	15260	14360	16110	14110	944956	14607042610	00	0.00	N	2	900
472	20230324	14360	14340	14470	14180	13908	198097290	00	0.00	N	2	20
473	20230323	14340	14100	14400	14080	29178	415171110	00	0.00	N	2	150
474	20230322	14190	14350	14380	14100	18543	263060260	00	0.00	N	5	-30
475	20230321	14220	14520	14570	14220	15742	225567040	00	0.00	N	5	-300
476	20230320	14520	14370	14690	14230	30492	443221970	00	0.00	N	2	30
477	20230317	14490	14150	14560	14000	32853	471300830	00	0.00	N	2	450
478	20230316	14040	14130	14280	13900	18879	264403460	00	0.00	N	5	-150
479	20230315	14190	14360	14590	14170	19251	275727620	00	0.00	N	5	-80
480	20230314	14270	14670	14750	14220	33393	478872460	00	0.00	N	5	-460
481	20230313	14730	14460	14780	14220	51660	747698440	00	0.00	N	2	20
482	20230310	14710	14350	14860	14350	49122	720004660	00	0.00	N	2	70
483	20230309	14640	14460	14750	14460	42113	615001670	00	0.00	N	2	110
484	20230308	14530	14300	14720	14260	53634	779633010	00	0.00	N	2	150
485	20230307	14380	14410	14550	14250	18594	266584550	00	0.00	N	5	-120
486	20230306	14500	14410	14860	14370	46478	673797140	00	0.00	N	2	230
487	20230303	14270	14230	14330	14080	24021	340376950	00	0.00	N	2	40
488	20230302	14230	14350	14380	14100	20433	290128080	00	0.00	N	2	180
489	20230228	14050	13680	14430	13680	36231	506497730	00	0.00	N	2	300
490	20230227	13750	13750	13850	13580	25021	342567240	00	0.00	N	5	-250
491	20230224	14000	14150	14210	13920	31528	441606920	00	0.00	N	5	-150
492	20230223	14150	14260	14280	14100	22752	322149460	00	0.00	N	5	-130
493	20230222	14280	14250	14390	14210	15434	220215980	00	0.00	N	5	-220
494	20230221	14500	14470	14600	14400	25734	372095240	00	0.00	N	5	-110
495	20230220	14610	14580	14650	14440	24296	353381840	00	0.00	N	2	10
496	20230217	14600	14280	14660	14270	46881	681034020	00	0.00	N	2	10
497	20230216	14590	14060	14660	14060	209454	3044895180	00	0.00	N	2	520
498	20230215	14070	14020	14080	13840	34631	482551050	00	0.00	N	5	-10
499	20230214	14080	14030	14090	13950	10739	150779870	00	0.00	N	2	60
500	20230213	14020	14030	14100	13890	15844	221323880	00	0.00	N	5	-160
501	20230210	14180	14400	14500	14140	23587	335785210	00	0.00	N	5	-320
502	20230209	14500	14430	14540	14340	20014	289117200	00	0.00	N	2	120
503	20230208	14380	14500	14500	14310	19656	282290040	00	0.00	N	2	40
504	20230207	14340	14210	14400	14210	17035	243984060	00	0.00	N	5	-20
505	20230206	14360	14270	14500	14200	16791	241322790	00	0.00	N	2	30
506	20230203	14330	14350	14370	14270	14686	210182740	00	0.00	N	3	0
507	20230202	14330	14250	14370	14180	31614	451783720	00	0.00	N	2	150
508	20230201	14180	14220	14320	14160	16989	241350080	00	0.00	N	5	-40
509	20230131	14220	13970	14580	13960	56548	808351020	00	0.00	N	2	30
510	20230130	14190	14510	14520	14110	24013	342829990	00	0.00	N	2	70
511	20230127	14120	14280	14380	14070	28499	403873230	00	0.00	N	2	100
512	20230126	14020	13900	14020	13800	18496	257781660	00	0.00	N	2	120
513	20230125	13900	14200	14200	13890	12819	178829650	00	0.00	N	3	0
514	20230120	13900	13600	14550	13450	58352	814502300	00	0.00	N	2	300
515	20230119	13600	13650	13650	13350	9276	125482550	00	0.00	N	5	-100
516	20230118	13700	13800	13900	13600	15045	205955700	00	0.00	N	5	-100
517	20230117	13800	13850	13850	13650	11368	156052950	00	0.00	N	5	-50
518	20230116	13850	13900	13950	13800	12838	177951000	00	0.00	N	5	-50
519	20230113	13900	13900	14050	13800	13150	182722650	00	0.00	N	2	100
520	20230112	13800	13850	14150	13650	39246	545080000	00	0.00	N	2	150
521	20230111	13650	13550	13750	13550	11679	159346550	00	0.00	N	2	150
522	20230110	13500	13600	13800	13500	11865	161619200	00	0.00	N	5	-50
523	20230109	13550	13350	13600	13350	14501	196095500	00	0.00	N	2	250
524	20230106	13300	12900	13350	12850	16394	214305600	00	0.00	N	2	200
525	20230105	13100	13000	13500	12950	23501	308637450	00	0.00	N	3	0
526	20230104	13100	13000	13100	12650	14657	190127850	00	0.00	N	2	150
527	20230103	12950	12950	12950	12450	26210	332593500	00	0.00	N	5	-100
528	20230102	13050	13200	13450	12800	31217	407764950	00	0.00	N	5	-100
529	20221229	13150	13250	13450	13000	24323	318953900	00	0.00	N	5	-300
530	20221228	13450	13250	13550	13250	22392	300742800	00	0.00	N	5	-200
531	20221227	13650	13500	13700	13150	38925	524295500	00	0.00	N	2	50
532	20221226	13600	13800	13950	13550	32735	447419150	00	0.00	N	5	-400
533	20221223	14000	14250	14250	13850	25559	355995050	00	0.00	N	5	-350
534	20221222	14350	14050	15000	14050	83569	1226157850	00	0.00	N	2	150
535	20221221	14200	14200	14400	13950	20019	282919150	00	0.00	N	5	-100
536	20221220	14300	14900	14900	14200	22288	321762150	00	0.00	N	5	-150
537	20221219	14450	14650	14650	14350	16273	235339600	00	0.00	N	5	-200
538	20221216	14650	14600	14650	14350	15743	228552750	00	0.00	N	5	-50
539	20221215	14700	14700	14850	14500	12782	187473150	00	0.00	N	3	0
540	20221214	14700	14500	14900	14400	19224	281784150	00	0.00	N	2	200
541	20221213	14500	14550	14700	14400	15914	230671100	00	0.00	N	5	-100
542	20221212	14600	14800	14800	14550	18293	267703150	00	0.00	N	5	-300
543	20221209	14900	14650	15000	14500	32648	483759000	00	0.00	N	2	200
544	20221208	14700	14900	14950	14500	37359	546648550	00	0.00	N	5	-250
545	20221207	14950	14950	15100	14800	31191	465959100	00	0.00	N	5	-150
546	20221206	15100	15300	15350	14950	26267	397158450	00	0.00	N	5	-250
547	20221205	15350	15500	15600	15200	31995	492593550	00	0.00	N	5	-150
548	20221202	15500	16050	16300	15500	94346	1495019200	00	0.00	N	5	-250
549	20221201	15750	15900	15950	15650	61881	982974250	00	0.00	N	2	50
550	20221130	15700	15550	15750	15450	44881	700757600	00	0.00	N	3	0
551	20221129	15700	15700	15950	15400	89399	1398605400	00	0.00	N	2	250
552	20221128	15450	15400	16000	15350	98109	1527756700	00	0.00	N	5	-200
553	20221125	15650	16000	16350	15500	235986	3751390950	00	0.00	N	2	100
554	20221124	15550	15000	17550	14950	2461843	40903661650	00	0.00	N	2	850
555	20221123	14700	14350	15000	14250	57856	849525500	00	0.00	N	2	500
556	20221122	14200	14100	14450	14000	17089	240628500	00	0.00	N	5	-100
557	20221121	14300	14950	14950	14050	33179	474737250	00	0.00	N	5	-400
558	20221118	14700	15150	15150	14550	35595	526006850	00	0.00	N	5	-400
559	20221117	15100	15450	16200	15100	95317	1481572050	00	0.00	N	5	-300
560	20221116	15400	15700	15700	15200	43052	661819900	00	0.00	N	5	-150
561	20221115	15550	15300	15550	15150	54539	836783450	00	0.00	N	2	200
562	20221114	15350	15500	15500	15050	72118	1099892450	00	0.00	N	2	500
563	20221111	14850	14900	15100	14650	49529	733869350	00	0.00	N	2	300
564	20221110	14550	14550	14750	14350	20488	298333000	00	0.00	N	5	-150
565	20221109	14700	14650	14750	14550	39422	577382050	00	0.00	N	2	200
566	20221108	14500	14600	14750	14450	33247	483943900	00	0.00	N	5	-50
567	20221107	14550	14300	14600	14300	29393	425818400	00	0.00	N	2	200
568	20221104	14350	14200	14550	14100	31489	449219950	00	0.00	N	3	0
569	20221103	14350	13950	14400	13900	27489	389487100	00	0.00	N	2	50
570	20221102	14300	13850	15150	13800	163494	2372635100	00	0.00	N	2	450
571	20221101	13850	13550	13950	13550	35560	489408550	00	0.00	N	2	250
572	20221031	13600	13750	13800	13550	28375	387628550	00	0.00	N	2	50
573	20221028	13550	13650	13750	13400	39533	536926200	00	0.00	N	3	0
574	20221027	13550	13250	15500	13200	470965	6747654350	00	0.00	N	2	350
575	20221026	13200	13500	13650	13200	17673	235552550	00	0.00	N	5	-200
576	20221025	13400	13300	13450	13150	14017	186982500	00	0.00	N	2	50
577	20221024	13350	13550	13700	13250	24983	336261550	00	0.00	N	2	150
578	20221021	13200	13250	13250	12950	23247	304180450	00	0.00	N	5	-50
579	20221020	13250	13600	13750	13250	26958	360580900	00	0.00	N	5	-450
580	20221019	13700	13800	13950	13600	32982	453959000	00	0.00	N	2	50
581	20221018	13650	13400	14850	13400	315767	4488020100	00	0.00	N	2	400
582	20221017	13250	12750	13400	12650	27277	357680000	00	0.00	N	2	150
583	20221014	13100	12900	13400	12800	51640	679473650	00	0.00	N	2	650
584	20221013	12450	13200	13350	12100	83645	1041442400	00	0.00	N	5	-950
585	20221012	13400	13300	13650	13200	52332	698725950	00	0.00	N	5	-100
586	20221011	13500	14150	14150	13400	51307	699702150	00	0.00	N	5	-1050
587	20221007	14550	14900	14900	14550	25664	376476050	00	0.00	N	5	-300
588	20221006	14850	14900	14900	14500	38313	566124550	00	0.00	N	2	200
589	20221005	14650	14750	16250	14400	406472	6278385950	00	0.00	N	2	350
590	20221004	14300	13850	14350	13850	37033	521859000	00	0.00	N	2	600
591	20220930	13700	13700	13900	13150	75157	1019140500	00	0.00	N	5	-450
592	20220929	14150	14150	14700	13900	62264	895872850	00	0.00	N	3	0
593	20220928	14150	14650	14950	13700	79634	1122138450	00	0.00	N	5	-850
594	20220927	15000	14300	15200	14100	87680	1268051000	00	0.00	N	2	250
595	20220926	14750	15750	15900	14300	102976	1539268400	00	0.00	N	5	-1350
596	20220923	16100	16500	16750	16000	78962	1279391300	00	0.00	N	5	-600
597	20220922	16700	16900	18250	16350	475428	8138480100	00	0.00	N	5	-200
598	20220921	16900	17000	17400	16650	88737	1502693750	00	0.00	N	3	0
599	20220920	16900	16150	17550	16150	250525	4265705550	00	0.00	N	2	800
600	20220919	16100	16700	16900	15850	73029	1187155800	00	0.00	N	5	-550
601	20220916	16650	17300	17350	16600	73569	1240091750	00	0.00	N	5	-650
602	20220915	17300	17450	17450	17150	54225	937141150	00	0.00	N	2	50
603	20220914	17250	16900	17250	16900	58809	1005386500	00	0.00	N	5	-350
604	20220913	17600	17500	17950	17350	149517	2639142000	00	0.00	N	2	450
605	20220908	17150	17300	17750	17100	68712	1194722700	00	0.00	N	2	50
606	20220907	17100	17400	17800	17000	73846	1277603850	00	0.00	N	5	-300
607	20220906	17400	16700	17500	16700	58227	1005935000	00	0.00	N	2	700
608	20220905	16700	17450	17550	16650	63086	1070296000	00	0.00	N	5	-500
609	20220902	17200	17350	17600	15800	140377	2402592600	00	0.00	N	5	-150
610	20220901	17350	17600	17800	17250	103706	1812134600	00	0.00	N	5	-100
611	20220831	17450	17200	17600	17150	43529	756926750	00	0.00	N	2	50
612	20220830	17400	16800	17450	16800	88132	1512500300	00	0.00	N	2	550
613	20220829	16850	16800	18100	15750	208224	3578905450	00	0.00	N	5	-600
614	20220826	17450	17900	18150	17350	188184	3345830800	00	0.00	N	5	-350
615	20220825	17800	17850	18500	17600	731055	13218556700	00	0.00	N	2	100
616	20220824	17700	17300	17700	17100	200465	3499031200	00	0.00	N	2	400
617	20220823	17300	17500	17650	16900	232751	4026665900	00	0.00	N	5	-350
618	20220822	17650	17650	18100	17450	448811	7985374750	00	0.00	N	2	50
619	20220819	17600	15550	20200	15400	4081139	76963038650	00	0.00	N	2	2050
620	20220818	15550	15900	15900	15250	35684	552133200	00	0.00	N	5	-400
621	20220817	15950	16050	16050	15550	34579	547766100	00	0.00	N	5	-100
622	20220816	16050	16000	16300	16000	28806	463355200	00	0.00	N	5	-100
623	20220812	16150	16150	16300	16050	26351	426397550	00	0.00	N	5	-50
624	20220811	16200	16200	16350	16150	25872	420347050	00	0.00	N	2	50
625	20220810	16150	16150	16450	15950	55712	903832300	00	0.00	N	2	50
626	20220809	16100	15850	16500	15850	62554	1010111400	00	0.00	N	2	50
627	20220808	16050	15800	16200	15800	29316	469798850	00	0.00	N	2	100
628	20220805	15950	16150	16250	15900	40203	645328650	00	0.00	N	3	0
629	20220804	15950	16150	16200	15750	73517	1177598650	00	0.00	N	5	-200
630	20220803	16150	15650	17300	15500	1225269	20393544300	00	0.00	N	2	500
631	20220802	15650	15550	15650	15400	17302	268868000	00	0.00	N	2	100
632	20220801	15550	15700	15700	15350	25697	399118050	00	0.00	N	2	100
633	20220729	15450	15550	16000	15350	61937	965086600	00	0.00	N	2	50
634	20220728	15400	15650	15650	15300	35571	550107250	00	0.00	N	2	50
635	20220727	15350	15050	15350	15000	27865	421871250	00	0.00	N	2	100
636	20220726	15250	15550	15700	15100	70532	1086224200	00	0.00	N	5	-500
637	20220725	15750	15600	16000	15600	85083	1341152200	00	0.00	N	5	-50
638	20220722	15800	15500	17750	15500	1363194	22628646850	00	0.00	N	2	500
639	20220721	15300	15400	15500	15300	22319	343358250	00	0.00	N	5	-50
640	20220720	15350	15850	15850	15300	72068	1119451800	00	0.00	N	5	-200
641	20220719	15550	15050	15550	15000	44328	678793350	00	0.00	N	2	400
642	20220718	15150	15300	15450	14950	46898	709473200	00	0.00	N	5	-150
643	20220715	15300	15800	16200	15250	219195	3428010950	00	0.00	N	2	150
644	20220714	15150	15050	15800	14700	245180	3761069150	00	0.00	N	2	250
645	20220713	14900	14750	15400	14650	118945	1784870600	00	0.00	N	2	300
646	20220712	14600	14700	15950	14300	325911	4977425550	00	0.00	N	5	-350
647	20220711	14950	14800	15500	14450	260560	3902576200	00	0.00	N	2	250
648	20220708	14700	15300	15550	14500	322011	4773223800	00	0.00	N	5	-1000
649	20220707	15700	13150	16650	13050	1849833	29260455500	00	0.00	N	2	2600
650	20220706	13100	13200	13450	12900	27064	355431000	00	0.00	N	5	-50
651	20220705	13150	12350	14150	12250	173926	2336061150	00	0.00	N	2	750
652	20220704	12400	12450	12650	11950	21952	268303500	00	0.00	N	5	-100
653	20220701	12500	12750	13150	12400	19167	241568350	00	0.00	N	5	-300
654	20220630	12800	13300	13400	12750	25840	335795750	00	0.00	N	5	-450
655	20220629	13250	13050	13500	13000	24652	326519850	00	0.00	N	5	-250
656	20220628	13500	13150	13600	13000	35255	467623450	00	0.00	N	2	400
657	20220627	13100	12800	13400	12750	58618	765559750	00	0.00	N	2	200
658	20220624	12900	11100	14550	11100	614076	8163155550	00	0.00	N	2	1500
659	20220623	11400	12250	12400	11400	56370	660205800	00	0.00	N	5	-900
660	20220622	12300	13200	13550	12250	41272	521256250	00	0.00	N	5	-1000
661	20220621	13300	13050	13350	12950	22550	296744200	00	0.00	N	2	150
662	20220620	13150	14200	14250	13100	44515	593427400	00	0.00	N	5	-1050
663	20220617	14200	13300	14200	13300	37149	506638700	00	0.00	N	2	300
664	20220616	13900	14450	15050	13850	34806	501216050	00	0.00	N	5	-400
665	20220615	14300	14850	15150	14300	32255	469604700	00	0.00	N	5	-900
666	20220614	15200	15700	15700	14700	43640	660218700	00	0.00	N	5	-500
667	20220613	15700	16500	16500	15700	33941	541344200	00	0.00	N	5	-1000
668	20220610	16700	16650	16850	16200	21461	354656700	00	0.00	N	5	-200
669	20220609	16900	16900	17000	16750	9071	152649850	00	0.00	N	5	-50
670	20220608	16950	16850	17150	16750	6094	102815600	00	0.00	N	2	100
671	20220607	16850	17000	17000	16800	10996	185949700	00	0.00	N	5	-200
672	20220603	17050	17100	17150	17000	7031	119905950	00	0.00	N	2	50
673	20220602	17000	17300	17300	16950	12503	213306750	00	0.00	N	5	-300
674	20220531	17300	17100	17350	17100	7321	126203700	00	0.00	N	2	100
675	20220530	17200	17250	17300	17050	9377	161196200	00	0.00	N	2	50
676	20220527	17150	17200	17250	17000	8207	140249100	00	0.00	N	2	150
677	20220526	17000	17500	17500	16900	20531	351638650	00	0.00	N	5	-300
678	20220525	17300	17450	17600	17300	9987	173940200	00	0.00	N	5	-150
679	20220524	17450	17800	17800	17350	15226	266561600	00	0.00	N	5	-100
680	20220523	17550	17300	17650	17300	13166	230612250	00	0.00	N	2	150
681	20220520	17400	17050	17600	17050	10958	190787600	00	0.00	N	2	250
682	20220519	17150	17600	17600	17000	26563	456624050	00	0.00	N	5	-400
683	20220518	17550	17750	18150	17500	23449	413279700	00	0.00	N	5	-200
684	20220517	17750	17600	17900	17550	30750	544875750	00	0.00	N	5	-150
685	20220516	17900	17400	18400	17150	89601	1599656450	00	0.00	N	2	550