KissMeData/241820/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250228	304	326	326	303	776633	240822578	00	0.00	N	5	-17
3	20250227	321	335	339	318	889850	287927036	00	0.00	N	5	-9
4	20250226	330	370	370	300	5652183	1837676747	00	0.00	N	5	-48
5	20250225	378	370	490	370	3982322	1624967551	00	0.00	N	5	-6
6	20250224	384	405	415	383	1236094	491537539	00	0.00	N	2	2
7	20250221	382	382	385	372	386285	146224166	00	0.00	N	3	0
8	20250220	382	406	406	381	283057	109256952	00	0.00	N	5	-13
9	20250219	395	400	409	392	261870	104021376	00	0.00	N	5	-9
10	20250218	404	402	410	399	184170	74275489	00	0.00	N	5	-1
11	20250217	405	400	406	399	239540	96338237	00	0.00	N	2	5
12	20250214	400	398	405	398	158095	63702506	00	0.00	N	2	2
13	20250213	398	398	400	375	449912	175214922	00	0.00	N	3	0
14	20250212	398	404	406	397	564667	226217203	00	0.00	N	5	-7
15	20250211	405	420	432	403	1066099	441550579	00	0.00	N	5	-4
16	20250210	409	420	420	400	424982	171867862	00	0.00	N	2	6
17	20250207	403	435	475	400	1511287	653028479	00	0.00	N	5	-14
18	20250206	417	403	454	403	990601	420499558	00	0.00	N	2	14
19	20250205	403	402	408	398	377080	151433767	00	0.00	N	2	3
20	20250204	400	424	490	399	2103037	899080303	00	0.00	N	5	-23
21	20250203	423	438	450	417	226648	97147382	00	0.00	N	5	-21
22	20250131	444	453	459	438	159253	71085711	00	0.00	N	5	-11
23	20250124	455	457	461	450	157874	71763159	00	0.00	N	5	-2
24	20250123	457	468	468	443	225894	101891856	00	0.00	N	5	-11
25	20250122	468	489	500	468	390611	188787133	00	0.00	N	5	-25
26	20250121	493	488	513	487	402609	200600890	00	0.00	N	2	7
27	20250120	486	502	517	486	382574	189152047	00	0.00	N	5	-19
28	20250117	505	537	547	505	562549	290668709	00	0.00	N	5	-31
29	20250116	536	537	550	534	155389	83711957	00	0.00	N	5	-7
30	20250115	543	541	556	531	371685	200386149	00	0.00	N	5	-17
31	20250114	560	560	568	539	280705	154671624	00	0.00	N	3	0
32	20250113	560	581	600	559	412986	237374021	00	0.00	N	5	-18
33	20250110	578	578	594	570	261851	151742810	00	0.00	N	3	0
34	20250109	578	609	620	566	1211204	705552811	00	0.00	N	5	-31
35	20250108	609	606	632	603	573297	351962276	00	0.00	N	2	6
36	20250107	603	630	635	595	623583	380468631	00	0.00	N	5	-27
37	20250106	630	590	656	572	2439931	1514241942	00	0.00	N	2	52
38	20250103	578	595	605	570	720991	420148325	00	0.00	N	5	-4
39	20250102	582	720	720	582	8574678	5670381486	00	0.00	N	2	28
40	20241230	554	532	557	532	246563	137598576	00	0.00	N	2	22
41	20241227	532	550	559	530	221468	119615130	02	0.00	N	5	-18
42	20241226	550	569	584	547	215797	119680617	00	0.00	N	5	-17
43	20241224	567	564	585	564	122248	69745914	00	0.00	N	5	-3
44	20241223	570	544	589	544	418571	236941872	00	0.00	N	5	-12
45	20241220	582	720	794	571	4051899	2722325292	00	0.00	N	5	-29
46	20241219	611	627	627	597	242433	150688716	00	0.00	N	5	-14
47	20241218	625	611	625	592	171180	103859255	00	0.00	N	2	17
48	20241217	608	634	635	597	193076	117286223	00	0.00	N	5	-26
49	20241216	634	655	656	613	164455	104572997	00	0.00	N	5	-21
50	20241213	655	601	661	601	138541	89925625	00	0.00	N	2	17
51	20241212	638	640	662	605	222360	139760506	00	0.00	N	5	-2
52	20241211	640	597	645	597	187215	117848126	00	0.00	N	2	36
53	20241210	604	558	609	558	96395	57486406	00	0.00	N	2	47
54	20241209	557	592	592	537	260374	145343749	00	0.00	N	5	-36
55	20241206	593	607	611	561	156297	91587114	00	0.00	N	5	-14
56	20241205	607	640	640	602	154173	94151266	00	0.00	N	5	-33
57	20241204	640	608	640	590	254025	156886857	00	0.00	N	2	4
58	20241203	636	640	650	631	148930	95074358	00	0.00	N	5	-7
59	20241202	643	666	685	635	140643	91014871	00	0.00	N	5	-21
60	20241129	664	699	699	664	172969	116113923	00	0.00	N	5	-10
61	20241128	674	682	693	674	70508	48165701	00	0.00	N	5	-2
62	20241127	676	692	709	676	269055	183624862	00	0.00	N	5	-16
63	20241126	692	697	706	680	141235	97265060	00	0.00	N	5	-5
64	20241125	697	677	715	668	326708	225763471	00	0.00	N	2	22
65	20241122	675	702	718	666	262516	181746887	00	0.00	N	5	-23
66	20241121	698	700	738	698	289003	204387281	00	0.00	N	5	-14
67	20241120	712	721	727	705	224717	160089277	00	0.00	N	5	-17
68	20241119	729	743	769	717	367241	268175032	00	0.00	N	5	-14
69	20241118	743	751	779	740	209778	159622320	00	0.00	N	5	-16
70	20241115	759	760	790	743	215765	163811089	00	0.00	N	5	-32
71	20241114	791	757	820	741	608644	480496836	00	0.00	N	2	50
72	20241113	741	714	809	714	1002598	767181693	00	0.00	N	2	11
73	20241112	730	751	753	700	427721	309234540	00	0.00	N	5	-20
74	20241111	750	762	770	727	285302	212987228	00	0.00	N	5	-10
75	20241108	760	776	776	753	302014	229529566	00	0.00	N	2	7
76	20241107	753	780	784	744	364462	275991892	00	0.00	N	5	-7
77	20241106	760	775	775	755	569365	433224319	00	0.00	N	5	-15
78	20241105	775	782	788	755	1426424	1097683712	00	0.00	N	5	-7
79	20241104	782	879	1123	782	9899012	9350013239	00	0.00	N	5	-82
80	20241101	864	896	904	862	107540	94490371	00	0.00	N	5	-32
81	20241031	896	894	916	870	138754	124142680	00	0.00	N	2	14
82	20241030	882	882	899	871	171647	151821555	00	0.00	N	2	1
83	20241029	881	873	886	862	186216	162611136	00	0.00	N	2	7
84	20241028	874	928	938	860	398991	353844704	00	0.00	N	5	-54
85	20241025	928	910	953	862	840676	763101661	00	0.00	N	2	45
86	20241024	883	962	1021	769	4465413	3793309131	00	0.00	N	5	-166
87	20241023	1049	1099	1100	1042	140468	149463700	00	0.00	N	5	-31
88	20241022	1080	1082	1093	1048	150561	159258743	00	0.00	N	5	-1
89	20241021	1081	1150	1150	1070	197707	216739530	00	0.00	N	5	-35
90	20241018	1116	1145	1240	1100	1145817	1359840313	00	0.00	N	5	-45
91	20241017	1161	1145	1182	1116	283045	328258833	00	0.00	N	2	16
92	20241016	1145	1088	1185	1081	329482	373874627	00	0.00	N	2	57
93	20241015	1088	1052	1088	1034	196616	207948363	00	0.00	N	2	38
94	20241014	1050	1121	1122	1020	579606	611586667	00	0.00	N	5	-89
95	20241011	1139	1151	1162	1110	225697	254883105	00	0.00	N	5	-12
96	20241010	1151	1177	1177	1148	75906	87847800	00	0.00	N	2	1
97	20241008	1150	1138	1179	1127	102581	118718517	00	0.00	N	2	12
98	20241007	1138	1175	1175	1113	151720	172219107	00	0.00	N	5	-26
99	20241004	1164	1204	1204	1158	126713	148511889	00	0.00	N	2	8
100	20241002	1156	1232	1232	1155	294072	348833624	00	0.00	N	5	-65
101	20240930	1221	1237	1261	1207	170160	208102870	00	0.00	N	5	-29
102	20240927	1250	1304	1313	1238	311519	390360436	00	0.00	N	5	-54
103	20240926	1304	1211	1320	1200	698377	893609808	00	0.00	N	2	109
104	20240925	1195	1202	1240	1195	163913	198080835	00	0.00	N	5	-7
105	20240924	1202	1187	1223	1179	146497	176530784	00	0.00	N	2	11
106	20240923	1191	1233	1236	1191	242622	291151071	00	0.00	N	5	-42
107	20240920	1233	1282	1287	1233	274999	345247644	00	0.00	N	5	-48
108	20240919	1281	1273	1292	1259	227060	288744802	00	0.00	N	2	8
109	20240913	1273	1247	1283	1230	297930	374968181	00	0.00	N	2	26
110	20240912	1247	1249	1277	1225	244971	304260621	00	0.00	N	5	-1
111	20240911	1248	1234	1313	1224	550986	700732293	00	0.00	N	2	23
112	20240910	1225	1272	1291	1221	220195	271884007	00	0.00	N	5	-41
113	20240909	1266	1200	1275	1185	238787	293915587	00	0.00	N	2	22
114	20240906	1244	1259	1287	1210	269808	334392436	00	0.00	N	5	-15
115	20240905	1259	1206	1326	1206	777108	988036929	00	0.00	N	2	53
116	20240904	1206	1250	1250	1170	451448	546904438	00	0.00	N	5	-54
117	20240903	1260	1163	1367	1128	2484085	3188720614	00	0.00	N	2	91
118	20240902	1169	1239	1239	1151	593369	695278571	00	0.00	N	5	-75
119	20240830	1244	1215	1299	1184	790803	971789013	00	0.00	N	2	35
120	20240829	1209	1313	1314	1190	869907	1068232232	00	0.00	N	5	-101
121	20240828	1310	1266	1390	1266	1201010	1604703223	00	0.00	N	2	38
122	20240827	1272	1319	1377	1265	898143	1184023337	00	0.00	N	5	-47
123	20240826	1319	1430	1450	1308	1334866	1793657368	00	0.00	N	5	-148
124	20240823	1467	1568	1587	1412	1786139	2634899241	00	0.00	N	5	-142
125	20240822	1609	1688	1711	1433	3505259	5469071262	00	0.00	N	5	-111
126	20240821	1720	1940	1940	1720	787400	1403954259	00	0.00	N	5	-215
127	20240820	1935	2050	2050	1915	646936	1266798348	00	0.00	N	5	-95
128	20240819	2030	2025	2120	1961	2100878	4282994508	00	0.00	N	2	5
129	20240816	2025	1816	2190	1815	16839148	34210935446	00	0.00	N	2	252
130	20240814	1773	1616	1800	1536	8251950	13876007561	00	0.00	N	2	215
131	20240813	1558	1723	1739	1520	2539069	4032921927	00	0.00	N	5	-164
132	20240812	1722	1871	1888	1719	2729133	4853154178	00	0.00	N	5	-120
133	20240809	1842	1905	1940	1732	8182826	14729372696	00	0.00	N	5	-63
134	20240808	1905	1503	1905	1502	17935684	32706225655	00	0.00	N	1	439
135	20240807	1466	1310	1526	1310	6464144	9284418787	00	0.00	N	2	172
136	20240806	1294	1180	1294	1179	1359112	1692993065	00	0.00	N	2	149
137	20240805	1145	1318	1382	1064	2217716	2811755665	00	0.00	N	5	-188
138	20240802	1333	1159	1445	1159	9931632	13047597475	00	0.00	N	2	174
139	20240801	1159	1164	1182	1105	319324	365141219	00	0.00	N	5	-4
140	20240731	1163	1121	1199	1094	1833174	2146772525	00	0.00	N	2	42
141	20240730	1121	1120	1190	1064	472075	517699731	00	0.00	N	2	1
142	20240729	1120	1130	1130	1050	653128	708550115	00	0.00	N	5	-2
143	20240726	1122	958	1193	958	6228037	7010548330	00	0.00	N	2	164
144	20240725	958	990	998	950	92604	90402165	00	0.00	N	5	-31
145	20240724	989	983	999	965	119500	117524210	00	0.00	N	2	4
146	20240723	985	951	1050	949	484171	482981835	00	0.00	N	2	34
147	20240722	951	950	965	950	55243	53114516	00	0.00	N	5	-5
148	20240719	956	958	978	955	50421	48466968	00	0.00	N	5	-11
149	20240718	967	963	977	951	100912	96759799	00	0.00	N	2	5
150	20240717	962	978	995	962	60342	58938382	00	0.00	N	5	-20
151	20240716	982	995	995	964	145193	141662398	00	0.00	N	5	-13
152	20240715	995	996	998	991	22406	22289331	00	0.00	N	3	0
153	20240712	995	992	1007	990	67197	67022359	00	0.00	N	5	-4
154	20240711	999	992	1008	992	51103	51009511	00	0.00	N	2	7
155	20240710	992	1010	1010	990	62670	62417842	00	0.00	N	2	1
156	20240709	991	1013	1013	988	92833	92712014	00	0.00	N	5	-12
157	20240708	1003	1022	1024	1001	61651	62060980	00	0.00	N	2	1
158	20240705	1002	1024	1024	994	102397	102771617	00	0.00	N	5	-8
159	20240704	1010	999	1023	990	118671	118762847	00	0.00	N	2	5
160	20240703	1005	1029	1029	980	128628	129249678	00	0.00	N	5	-33
161	20240702	1038	1033	1063	1033	75879	79307000	00	0.00	N	5	-30
162	20240701	1068	1000	1068	998	130371	135766394	00	0.00	N	2	68
163	20240628	1000	995	1028	995	65958	66285199	00	0.00	N	5	-2
164	20240627	1002	1035	1092	1000	190102	196866044	00	0.00	N	5	-33
165	20240626	1035	1089	1139	1035	353091	385143577	00	0.00	N	5	-10
166	20240625	1045	1032	1045	980	295977	299895101	00	0.00	N	2	45
167	20240624	1000	1001	1035	996	83395	83855909	00	0.00	N	2	2
168	20240621	998	989	1025	982	92272	91732374	00	0.00	N	5	-1
169	20240620	999	1003	1012	951	119362	117610660	00	0.00	N	5	-3
170	20240619	1002	1056	1063	998	297147	304025225	00	0.00	N	5	-68
171	20240618	1070	960	1170	960	3794216	4222711870	00	0.00	N	2	108
172	20240617	962	981	981	951	141762	136483139	00	0.00	N	5	-26
173	20240614	988	1003	1008	988	87187	86746939	00	0.00	N	5	-15
174	20240613	1003	1019	1019	995	46181	46149081	00	0.00	N	2	5
175	20240612	998	1000	1017	990	100006	100122443	00	0.00	N	5	-5
176	20240611	1003	1000	1005	995	70677	70775486	00	0.00	N	2	4
177	20240610	999	1020	1050	990	98333	98602066	00	0.00	N	5	-21
178	20240607	1020	998	1043	998	81516	82736989	00	0.00	N	2	22
179	20240605	998	1003	1008	993	85569	85448681	00	0.00	N	5	-5
180	20240604	1003	981	1015	981	78566	78921399	00	0.00	N	2	3
181	20240603	1000	1000	1036	998	139409	139723991	00	0.00	N	5	-2
182	20240531	1002	1004	1014	985	157066	156291565	00	0.00	N	5	-2
183	20240530	1004	1018	1023	997	83509	83984491	00	0.00	N	5	-14
184	20240529	1018	1031	1033	1013	86276	88080146	00	0.00	N	5	-13
185	20240528	1031	1025	1056	1012	88923	91186093	00	0.00	N	5	-4
186	20240527	1035	1035	1065	1030	107913	111826595	00	0.00	N	5	-11
187	20240524	1046	1072	1086	1033	199961	209230635	00	0.00	N	5	-24
188	20240523	1070	1125	1125	1030	398897	425438999	00	0.00	N	5	-56
189	20240522	1126	1020	1322	1020	3234590	3964828129	00	0.00	N	2	101
190	20240521	1025	1047	1050	1007	181358	185650921	00	0.00	N	5	-22
191	20240520	1047	1082	1097	1020	280254	290645367	00	0.00	N	5	-35
192	20240517	1082	1138	1150	1076	182113	201184812	00	0.00	N	5	-56
193	20240516	1138	1153	1158	1130	65656	75027128	00	0.00	N	5	-15
194	20240514	1153	1160	1163	1140	53898	62108141	00	0.00	N	3	0
195	20240513	1153	1171	1190	1147	43776	50495991	00	0.00	N	5	-18
196	20240510	1171	1175	1200	1151	38676	45203653	00	0.00	N	5	-3
197	20240509	1174	1196	1200	1174	79181	93522115	00	0.00	N	5	-20
198	20240508	1194	1195	1225	1185	47669	56962294	00	0.00	N	2	9
199	20240507	1185	1197	1197	1182	50283	59750519	00	0.00	N	3	0
200	20240503	1185	1192	1207	1185	67085	79817601	00	0.00	N	5	-14
201	20240502	1199	1203	1208	1190	42040	50354928	00	0.00	N	5	-4
202	20240430	1203	1198	1219	1189	62019	74389547	00	0.00	N	2	6
203	20240429	1197	1213	1242	1177	85299	102489559	00	0.00	N	5	-4
204	20240426	1201	1193	1220	1179	63393	76137568	00	0.00	N	5	-3
205	20240425	1204	1205	1228	1175	86678	103411760	00	0.00	N	5	-1
206	20240424	1205	1208	1231	1204	63786	77236069	00	0.00	N	5	-2
207	20240423	1207	1274	1274	1207	43755	53494780	00	0.00	N	5	-18
208	20240422	1225	1218	1246	1213	46048	56374098	00	0.00	N	2	7
209	20240419	1218	1247	1275	1201	90238	110994078	00	0.00	N	5	-29
210	20240418	1247	1246	1284	1227	107871	135095523	00	0.00	N	2	2
211	20240417	1245	1225	1291	1225	99508	126714049	00	0.00	N	5	-5
212	20240416	1250	1253	1274	1220	62573	78277435	00	0.00	N	5	-12
213	20240415	1262	1291	1328	1247	156213	200168659	00	0.00	N	5	-10
214	20240412	1272	1233	1332	1205	230097	292310889	00	0.00	N	2	38
215	20240411	1234	1174	1290	1140	156542	187872272	00	0.00	N	2	54
216	20240409	1180	1201	1229	1163	184623	218857652	00	0.00	N	5	-21
217	20240408	1201	1252	1280	1193	212048	256888728	00	0.00	N	5	-51
218	20240405	1252	1312	1326	1212	314108	393885800	00	0.00	N	5	-74
219	20240404	1326	1415	1488	1312	173558	237376999	00	0.00	N	5	-89
220	20240403	1415	1384	1423	1298	245524	337945126	00	0.00	N	2	31
221	20240402	1384	1421	1443	1365	232885	323349496	00	0.00	N	5	-49
222	20240401	1433	1473	1538	1380	388559	572574794	00	0.00	N	5	-25
223	20240329	1458	1541	1550	1444	374568	553815331	00	0.00	N	5	-83
224	20240328	1541	1619	1619	1538	382399	601191433	00	0.00	N	5	-69
225	20240327	1610	1503	1679	1489	1233465	1969200876	00	0.00	N	2	107
226	20240326	1503	1518	1569	1477	194190	292735709	00	0.00	N	5	-15
227	20240325	1518	1544	1569	1512	194464	297028906	00	0.00	N	5	-26
228	20240322	1544	1540	1560	1485	367762	557930363	00	0.00	N	5	-11
229	20240321	1555	1505	1777	1478	3475521	5671191443	00	0.00	N	2	122
230	20240320	1433	1418	1488	1360	509074	730569057	00	0.00	N	2	15
231	20240319	1418	1437	1455	1384	393732	558625467	00	0.00	N	2	22
232	20240318	1396	1324	1476	1293	758931	1068922173	00	0.00	N	2	72
233	20240315	1324	1360	1364	1275	399233	524535186	00	0.00	N	5	-31
234	20240314	1355	1160	1448	1150	1702956	2207214435	00	0.00	N	2	9
235	20240313	1346	1410	1419	1340	422806	578268222	00	0.00	N	5	-64
236	20240312	1410	1484	1490	1400	846740	1222003834	00	0.00	N	5	-64
237	20240311	1474	1283	1600	1270	8352158	12546553519	00	0.00	N	2	219
238	20240308	1255	1185	1290	1150	949778	1165167447	00	0.00	N	2	123
239	20240307	1132	1103	1154	1103	254902	286607632	00	0.00	N	2	31
240	20240306	1101	1150	1185	1101	246981	281278097	00	0.00	N	5	-66
241	20240305	1167	1120	1193	1080	323842	370631097	00	0.00	N	2	47
242	20240304	1120	1067	1120	1043	387343	414847103	00	0.00	N	2	53
243	20240229	1067	1077	1120	1000	736178	782903034	00	0.00	N	5	-29
244	20240228	1096	1124	1188	1090	649885	729932658	00	0.00	N	5	-52
245	20240227	1148	1196	1197	1105	869524	985949498	00	0.00	N	5	-48
246	20240226	1196	1237	1336	1125	1541433	1913153163	00	0.00	N	5	-30
247	20240223	1226	1600	1628	1212	4738231	6152927737	00	0.00	N	5	-386
248	20240222	1612	1698	1698	1605	268783	439359372	00	0.00	N	5	-59
249	20240221	1671	1751	1764	1650	339366	572971823	00	0.00	N	5	-110
250	20240220	1781	1810	1817	1756	97554	173625739	00	0.00	N	5	-9
251	20240219	1790	1815	1832	1780	99293	178785132	00	0.00	N	5	-23
252	20240216	1813	1820	1830	1779	197398	356837993	00	0.00	N	2	4
253	20240215	1809	1796	1815	1751	152934	271840809	00	0.00	N	2	13
254	20240214	1796	1757	1797	1700	206876	362597278	00	0.00	N	2	40
255	20240213	1756	1701	1758	1701	198121	344575070	00	0.00	N	2	59
256	20240208	1697	1680	1701	1634	99926	168054835	00	0.00	N	2	54
257	20240207	1643	1610	1680	1610	93785	154870213	00	0.00	N	2	1
258	20240206	1642	1660	1680	1600	211603	344641777	00	0.00	N	5	-23
259	20240205	1665	1780	1796	1650	257357	435111225	00	0.00	N	5	-89
260	20240202	1754	1717	1799	1659	571840	996038081	00	0.00	N	2	89
261	20240201	1665	1594	1694	1560	466563	764379151	00	0.00	N	5	-29
262	20240131	1694	1762	1777	1676	355693	605194286	00	0.00	N	5	-68
263	20240130	1762	1674	1810	1666	675980	1182129231	00	0.00	N	2	94
264	20240129	1668	1727	1735	1562	788021	1300902600	00	0.00	N	5	-60
265	20240126	1728	1825	1825	1642	1290003	2223033498	00	0.00	N	5	-116
266	20240125	1844	1982	1994	1819	721156	1342719917	00	0.00	N	5	-126
267	20240124	1970	1990	2020	1969	305419	606632441	00	0.00	N	5	-20
268	20240123	1990	2145	2145	1973	1086197	2194243540	00	0.00	N	5	-160
269	20240122	2150	2210	2255	2050	499171	1074168330	00	0.00	N	5	-55
270	20240119	2205	2170	2250	2140	518144	1134938025	00	0.00	N	2	35
271	20240118	2170	2230	2235	2120	528217	1146584435	00	0.00	N	5	-80
272	20240117	2250	2250	2330	2075	1404817	3080698835	00	0.00	N	2	20
273	20240116	2230	2070	2320	1998	4126038	9054366539	00	0.00	N	2	180
274	20240115	2050	2085	2190	2015	1682183	3548789190	00	0.00	N	5	-35
275	20240112	2085	2475	2475	1950	7162535	14917692781	00	0.00	N	5	-385
276	20240111	2470	2630	2660	2460	1066438	2677460590	00	0.00	N	5	-140
277	20240110	2610	2925	2925	2460	1800194	4750163200	00	0.00	N	5	-275
278	20240109	2885	3020	3080	2795	817934	2357574660	00	0.00	N	5	-115
279	20240108	3000	3255	3270	2830	1004828	3034356585	00	0.00	N	5	-105
280	20240105	3105	3255	3440	3020	838631	2659406820	00	0.00	N	5	-75
281	20240104	3180	3535	3645	3045	907575	2946100125	00	0.00	N	5	-410
282	20240103	3590	3725	3765	3500	204819	739581385	00	0.00	N	5	-195
283	20240102	3785	3560	3875	3560	366301	1374301190	00	0.00	N	2	200
284	20231228	3585	3500	3590	3415	180251	633030185	00	0.00	N	2	35
285	20231227	3550	3260	3980	3260	1725505	6268083150	02	0.00	N	2	300
286	20231226	3250	3650	3705	3065	1042385	3460518235	00	0.00	N	5	-400
287	20231222	3650	3900	4050	3565	607969	2278155710	00	0.00	N	5	-250
288	20231221	3900	3930	3995	3865	269807	1060532070	00	0.00	N	5	-105
289	20231220	4005	4070	4175	3970	294028	1189181760	00	0.00	N	5	-125
290	20231219	4130	4020	4155	3940	304549	1233939130	00	0.00	N	2	10
291	20231218	4120	4385	4385	4050	903252	3771006720	00	0.00	N	2	130
292	20231215	3990	3925	4020	3880	309996	1231031765	00	0.00	N	2	45
293	20231214	3945	3925	3990	3865	211697	826889490	00	0.00	N	2	25
294	20231213	3920	3665	3985	3645	378377	1457700780	00	0.00	N	2	255
295	20231212	3665	3760	3800	3665	189941	706745645	00	0.00	N	5	-40
296	20231211	3705	3945	3950	3705	313409	1206351625	00	0.00	N	5	-300
297	20231208	4005	3925	4050	3775	472603	1834853080	00	0.00	N	2	30
298	20231207	3975	4065	4110	3850	508205	2015235905	00	0.00	N	5	-90
299	20231206	4065	4050	4120	3950	506391	2041181060	00	0.00	N	2	20
300	20231205	4045	3920	4175	3805	1239759	5000941080	00	0.00	N	2	45
301	20231204	4000	3850	4035	3735	1410309	5535792610	00	0.00	N	2	300
302	20231201	3700	3650	3885	3545	1328097	4962988860	00	0.00	N	5	-70
303	20231130	3770	3490	4335	3420	9596880	37690848100	00	0.00	N	2	435
304	20231129	3335	3420	3435	3275	464220	1559932640	00	0.00	N	5	-155
305	20231128	3490	3400	3575	3335	854211	2950630595	00	0.00	N	2	35
306	20231127	3455	3860	3925	3455	1537816	5694716635	00	0.00	N	5	-395
307	20231124	3850	3700	4250	3645	6349417	25093011785	00	0.00	N	2	180
308	20231123	3670	3620	3980	3465	10361371	39048260095	00	0.00	N	2	605
309	20231122	3065	3090	3100	2995	625164	1972873560	00	0.00	N	5	-25
310	20231121	3090	2865	3125	2865	1116330	3379938120	00	0.00	N	2	170
311	20231120	2920	2955	2965	2775	737327	2129321450	00	0.00	N	5	-60
312	20231117	2980	2990	3120	2820	1687033	4973400095	00	0.00	N	2	60
313	20231116	2920	2650	3250	2620	11118864	35031406210	00	0.00	N	2	420
314	20231115	2500	2720	2720	2395	1049651	2621990865	00	0.00	N	5	-315
315	20231114	2815	2695	2830	2680	230907	637698560	00	0.00	N	2	55
316	20231113	2760	2820	2845	2650	232012	633310490	00	0.00	N	5	-85
317	20231110	2845	2745	2855	2685	239783	671526570	00	0.00	N	2	100
318	20231109	2745	2810	2840	2630	209866	570739640	00	0.00	N	5	-55
319	20231108	2800	2510	2800	2475	278466	747746575	00	0.00	N	2	285
320	20231107	2515	2605	2605	2425	159433	400722545	00	0.00	N	5	-75
321	20231106	2590	2375	2765	2375	451868	1161000540	00	0.00	N	2	215
322	20231103	2375	2325	2445	2240	149361	355330450	00	0.00	N	2	35
323	20231102	2340	2215	2400	2215	135945	316987665	00	0.00	N	2	125
324	20231101	2215	2290	2340	2215	48909	110311245	00	0.00	N	5	-55
325	20231031	2270	2320	2330	2235	87473	198146475	00	0.00	N	5	-60
326	20231030	2330	2495	2495	2295	117947	280209890	00	0.00	N	5	-165
327	20231027	2495	2535	2610	2430	137723	345876080	00	0.00	N	5	-40
328	20231026	2535	2400	2545	2300	178414	428617955	00	0.00	N	2	50
329	20231025	2485	2450	2575	2365	182678	452790840	00	0.00	N	2	35
330	20231024	2450	2400	2505	2280	205150	481330945	00	0.00	N	2	20
331	20231023	2430	2400	2670	2400	75851	190279450	00	0.00	N	5	-20
332	20231020	2450	2595	2595	2450	245094	613867005	00	0.00	N	5	-120
333	20231019	2570	2685	2700	2550	205921	541345550	00	0.00	N	5	-115
334	20231018	2685	2670	2775	2670	144660	392959095	00	0.00	N	5	-35
335	20231017	2720	2715	2775	2660	103332	279279210	00	0.00	N	5	-20
336	20231016	2740	2700	2765	2630	107824	290117060	00	0.00	N	2	25
337	20231013	2715	2810	2810	2550	205060	558154060	00	0.00	N	5	-100
338	20231012	2815	2645	2960	2625	432980	1230970700	00	0.00	N	2	150
339	20231011	2665	2565	2680	2465	685324	1759024105	00	0.00	N	2	50
340	20231010	2615	2700	2780	2585	419228	1119428770	00	0.00	N	5	-85
341	20231006	2700	2500	2740	2500	2036060	5319756530	00	0.00	N	5	-245
342	20231005	2945	2945	3050	2850	80391	234973130	00	0.00	N	5	-10
343	20231004	2955	2800	3095	2780	198648	582540010	00	0.00	N	5	-65
344	20230927	3020	2710	3160	2710	129367	378670730	00	0.00	N	2	135
345	20230926	2885	2350	2915	2330	1182562	3041027285	00	0.00	N	5	-125
346	20230925	3010	3130	3195	2960	53093	161827200	00	0.00	N	5	-130
347	20230922	3140	3325	3335	3110	86119	277852685	00	0.00	N	5	-220
348	20230921	3360	3265	3415	3230	96333	319918235	00	0.00	N	2	95
349	20230920	3265	3565	3580	3265	119048	404499995	00	0.00	N	5	-335
350	20230919	3600	3660	3690	3505	128606	461327650	00	0.00	N	5	-60
351	20230918	3660	3915	3980	3490	298168	1109258205	00	0.00	N	5	-215
352	20230915	3875	4300	4725	3765	2736443	11825734680	00	0.00	N	5	-105
353	20230914	3980	3980	3980	3980	134351	531469645	01	-66.65	N	1	915
354	20230913	3065	3195	3195	3001	414125	1264965480	00	0.00	N	3	0
355	20230912	3065	3051	3128	2988	306834	938243530	00	0.00	N	2	30
356	20230911	3034	2901	3088	2834	365782	1096198710	00	0.00	N	2	153
357	20230908	2881	2774	2934	2668	240091	670499640	00	0.00	N	2	113
358	20230907	2768	2624	2794	2514	253757	666915680	00	0.00	N	2	166
359	20230906	2601	2488	2634	2407	306879	782322630	00	0.00	N	2	200
360	20230905	2401	2434	2524	2317	199616	481148140	00	0.00	N	2	33
361	20230904	2367	2548	2584	2294	291174	701861240	00	0.00	N	5	-273
362	20230901	2641	2121	2774	2094	1637878	4162787380	00	0.00	N	2	506
363	20230831	2134	2294	2294	2134	117847	257515910	00	0.00	N	5	-106
364	20230830	2241	2211	2277	2201	99653	222462590	00	0.00	N	2	66
365	20230829	2174	2181	2231	2174	68992	151508870	00	0.00	N	5	-3
366	20230828	2177	2241	2274	2161	35044	76622450	00	0.00	N	5	-63
367	20230825	2241	2141	2254	2141	61802	136580420	00	0.00	N	2	56
368	20230824	2184	2151	2217	2134	58051	126647680	00	0.00	N	2	53
369	20230823	2131	2064	2177	2064	127049	270267770	00	0.00	N	2	66
370	20230822	2064	2101	2131	2024	74128	152701530	00	0.00	N	5	-36
371	20230821	2101	2101	2177	2047	82557	174027420	00	0.00	N	3	0
372	20230818	2101	2367	2367	2101	217906	476919000	00	0.00	N	5	-266
373	20230817	2367	2331	2501	2331	66182	158944970	00	0.00	N	2	36
374	20230816	2331	2401	2701	2331	125355	310147030	00	0.00	N	5	-70
375	20230814	2401	2501	3034	2384	426616	1124536530	00	0.00	N	5	-110
376	20230811	2511	2538	2591	2504	55002	139671610	00	0.00	N	5	-80
377	20230810	2591	2561	2618	2504	61118	157110410	00	0.00	N	2	6
378	20230809	2584	2454	2634	2424	133229	340379540	00	0.00	N	2	83
379	20230808	2501	2581	2598	2401	214566	535556490	00	0.00	N	5	-126
380	20230807	2628	2651	2654	2511	175779	449841440	00	0.00	N	3	0
381	20230804	2628	2918	2934	2551	462195	1249406560	00	0.00	N	5	-206
382	20230803	2834	2498	3251	2478	2268734	6704571430	00	0.00	N	2	293
383	20230802	2541	2427	2644	2427	347333	891060240	00	0.00	N	2	113
384	20230801	2427	2401	2498	2327	161701	390241360	00	0.00	N	2	23
385	20230731	2404	2468	2501	2327	223992	533503220	00	0.00	N	5	-23
386	20230728	2427	2498	2591	2421	209954	520080080	00	0.00	N	3	0
387	20230727	2427	2364	2664	2351	877981	2210034740	00	0.00	N	3	0
388	20230726	2427	2087	2711	2071	3017426	7376960200	00	0.00	N	2	340
389	20230725	2087	2047	2157	2034	129400	272140870	00	0.00	N	2	40
390	20230724	2047	2151	2297	2027	196698	424463530	00	0.00	N	5	-83
391	20230721	2131	1984	2451	1934	833455	1859566850	00	0.00	N	2	180
392	20230720	1951	1867	2034	1864	147303	289565960	00	0.00	N	2	83
393	20230719	1867	1854	1884	1834	75004	139813560	00	0.00	N	2	13
394	20230718	1854	2007	2031	1834	313116	587306620	00	0.00	N	5	-180
395	20230717	2034	2034	2057	1971	67295	134530950	00	0.00	N	5	-20
396	20230714	2054	2147	2401	2047	544194	1183498390	01	-10.71	N	5	-3
397	20230713	2057	1941	2111	1926	189843	386821400	00	0.00	N	2	116
398	20230712	1941	1974	1983	1935	31370	61337410	00	0.00	N	5	-41
399	20230711	1983	1986	2022	1950	57821	113752900	00	0.00	N	5	-2
400	20230710	1986	1947	1986	1920	40084	78149580	00	0.00	N	2	35
401	20230707	1950	1959	1974	1920	77552	150018130	00	0.00	N	5	-26
402	20230706	1977	1983	2022	1920	92952	183349510	00	0.00	N	5	-14
403	20230705	1992	2078	2093	1980	235935	476367520	00	0.00	N	5	-83
404	20230704	2075	2200	2200	2075	126817	265757900	00	0.00	N	5	-92
405	20230703	2167	2129	2215	2120	49137	106179100	00	0.00	N	2	38
406	20230630	2129	2120	2156	2114	43378	92394080	00	0.00	N	2	2
407	20230629	2126	2170	2185	2084	84792	180626260	00	0.00	N	5	-68
408	20230628	2194	2200	2218	2176	28912	63166030	00	0.00	N	5	-5
409	20230627	2200	2203	2224	2173	31098	68138340	00	0.00	N	5	-2
410	20230626	2203	2251	2346	2188	100514	224439510	00	0.00	N	5	-53
411	20230623	2257	2245	2296	2242	25285	57163600	00	0.00	N	3	0
412	20230622	2257	2257	2290	2233	25050	56701540	00	0.00	N	3	0
413	20230621	2257	2278	2367	2248	27941	63708900	00	0.00	N	5	-59
414	20230620	2316	2313	2373	2236	81333	187047460	00	0.00	N	5	-23
415	20230619	2340	2287	2379	2263	69271	162235850	00	0.00	N	2	59
416	20230616	2281	2206	2316	2206	75759	171863280	00	0.00	N	2	74
417	20230615	2206	2293	2307	2206	112243	252844830	00	0.00	N	5	-101
418	20230614	2307	2403	2403	2293	194504	453814030	00	0.00	N	5	-77
419	20230613	2385	2459	2468	2385	76182	184387080	00	0.00	N	5	-71
420	20230612	2456	2480	2501	2438	34714	85407540	00	0.00	N	5	-23
421	20230609	2480	2486	2513	2444	73435	181811670	00	0.00	N	5	-5
422	20230608	2486	2483	2543	2471	59466	148071290	00	0.00	N	5	-23
423	20230607	2510	2528	2552	2495	83815	211701210	00	0.00	N	5	-23
424	20230605	7598	7768	7786	7518	26928	205748800	00	0.00	N	5	-125
425	20230602	7723	7500	7804	7330	93502	705449350	00	0.00	N	2	178
426	20230601	7545	8080	8080	7384	183088	1397418820	00	0.00	N	5	-553
427	20230531	8098	8259	8705	8045	232379	1915033190	00	0.00	N	5	-1259
428	20230530	9357	8929	9357	8929	36183	329551250	00	0.00	N	2	285
429	20230526	9071	9277	9304	9036	29233	267126540	00	0.00	N	5	-205
430	20230525	9277	9330	9554	9223	56098	522271580	00	0.00	N	5	-187
431	20230524	9464	8625	11206	8625	716173	7355692590	00	0.00	N	2	839
432	20230523	8625	8964	8964	8625	11221	99305770	00	0.00	N	5	-267
433	20230522	8893	8804	8973	8696	5932	52563240	00	0.00	N	2	89
434	20230519	8804	8777	8821	8259	8614	75189250	00	0.00	N	2	26
435	20230518	8777	8866	8884	8670	4252	37432190	00	0.00	N	3	0
436	20230517	8777	8902	8902	8580	5073	44502730	00	0.00	N	3	0
437	20230516	8777	8571	8839	8393	10128	86633480	00	0.00	N	2	205
438	20230515	8571	8911	8929	8571	22062	191399380	00	0.00	N	5	-339
439	20230512	8911	8946	8982	8839	7353	65507420	00	0.00	N	5	-44
440	20230511	8955	8929	9063	8911	12735	113749890	00	0.00	N	2	8
441	20230510	8946	9018	9018	8759	6402	57053430	00	0.00	N	2	17
442	20230509	8929	9188	9188	8482	20605	182616540	00	0.00	N	2	35
443	20230508	8893	8938	9018	8839	9754	87037050	00	0.00	N	5	-35
444	20230504	8929	8955	9232	8839	14113	125965210	00	0.00	N	5	-44
445	20230503	8973	9170	9170	8929	13017	116769230	00	0.00	N	5	-205
446	20230502	9179	9366	9375	9000	17887	163990940	00	0.00	N	2	160
447	20230428	9018	9170	9250	8830	17445	156009730	00	0.00	N	2	89
448	20230427	8929	9009	9098	8839	42391	378006840	00	0.00	N	5	-169
449	20230426	9098	9063	9205	8946	6795	61807100	00	0.00	N	5	-71
450	20230425	9170	9634	9634	9063	21406	197223820	00	0.00	N	5	-446
451	20230424	9616	9107	9661	9098	47026	441194350	00	0.00	N	2	508
452	20230421	9107	9054	9277	8938	16118	146558430	00	0.00	N	2	53
453	20230420	9054	9375	9375	8929	18258	164670520	00	0.00	N	5	-89
454	20230419	9143	9366	9455	9107	30081	275375770	00	0.00	N	5	-223
455	20230418	9366	9482	9741	9268	29755	278812300	00	0.00	N	5	-205
456	20230417	9571	10080	10080	9491	31521	304475290	00	0.00	N	5	-267
457	20230414	9839	9652	10134	9652	25634	254026760	00	0.00	N	2	98
458	20230413	9741	9795	9973	9545	21927	211516620	00	0.00	N	5	-53
459	20230412	9795	9839	9955	9500	27478	265868310	00	0.00	N	2	160
460	20230411	9634	9705	9705	9393	19360	184586750	00	0.00	N	5	-80
461	20230410	9714	10063	10063	9509	32289	311600760	00	0.00	N	5	-348
462	20230407	10063	10179	10179	9750	21427	211922620	00	0.00	N	2	17
463	20230406	10045	10277	10527	9920	22469	227361470	00	0.00	N	5	-232
464	20230405	10277	9964	10420	9821	23118	235795100	00	0.00	N	2	321
465	20230404	11150	11140	11500	10990	21510	240015230	00	0.00	N	5	-70
466	20230403	11220	11920	11920	11170	33506	379252480	00	0.00	N	5	-700
467	20230331	11920	11420	12400	11380	72273	870498200	00	0.00	N	2	530
468	20230330	11390	10900	11680	10890	21386	238170260	00	0.00	N	2	500
469	20230329	10890	10820	11390	10800	17974	197483590	00	0.00	N	2	50
470	20230328	10840	11110	11200	10840	15497	170045620	00	0.00	N	5	-220
471	20230327	11060	11560	11750	11060	28648	322352670	00	0.00	N	5	-690
472	20230324	11750	12130	12130	11410	27242	319615360	00	0.00	N	5	-380
473	20230323	12130	11420	13100	11420	199267	2466032030	00	0.00	N	2	730
474	20230322	11400	10930	11400	10550	35180	384428810	00	0.00	N	2	700
475	20230321	10700	10060	11490	10030	92041	1011897950	00	0.00	N	2	640
476	20230320	10060	9940	10200	9940	9604	96718380	00	0.00	N	5	-50
477	20230317	10110	9550	10190	9550	21133	211360750	00	0.00	N	2	560
478	20230316	9550	9480	9670	9210	18346	172261400	00	0.00	N	2	70
479	20230315	9480	9500	9680	9460	10617	101186540	00	0.00	N	5	-20
480	20230314	9500	9700	9700	9400	12421	118359360	00	0.00	N	5	-200
481	20230313	9700	9840	9840	9400	16831	160717820	00	0.00	N	5	-150
482	20230310	9850	9960	9960	9680	15590	152206280	00	0.00	N	5	-110
483	20230309	9960	10000	10050	9820	16482	163470420	00	0.00	N	5	-100
484	20230308	10060	10030	10090	9940	11345	113590150	00	0.00	N	2	10
485	20230307	10050	10070	10160	9970	15433	154690190	00	0.00	N	2	30
486	20230306	10020	10180	10380	9980	33291	335040800	00	0.00	N	5	-160
487	20230303	10180	10110	10280	10000	21978	221958680	00	0.00	N	2	40
488	20230302	10140	10400	10600	10140	9070	93315180	00	0.00	N	5	-180
489	20230228	10320	10150	10680	10050	23477	241400270	00	0.00	N	2	80
490	20230227	10240	10770	10770	10210	38335	397244170	00	0.00	N	5	-530
491	20230224	10770	11000	11180	10700	18041	195790480	00	0.00	N	5	-380
492	20230223	11150	11100	11500	10930	12772	142538870	00	0.00	N	2	60
493	20230222	11090	11430	11460	11040	16198	181795560	00	0.00	N	5	-410
494	20230221	11500	11070	11530	11000	21758	247180550	00	0.00	N	2	320
495	20230220	11180	10500	11250	10500	29034	318962150	00	0.00	N	2	550
496	20230217	10630	10280	10640	10260	23398	243634810	00	0.00	N	2	150
497	20230216	10480	10380	10800	10370	22863	241074470	00	0.00	N	2	50
498	20230215	10430	10330	10630	10230	26399	274497420	00	0.00	N	3	0
499	20230214	10430	10950	10950	10410	19009	199645570	00	0.00	N	5	-200
500	20230213	10630	10710	11340	10540	23097	247931480	00	0.00	N	5	-210
501	20230210	10840	10720	11120	10510	40213	436662140	00	0.00	N	2	20
502	20230209	10820	11200	11200	10600	40955	444713140	00	0.00	N	5	-380
503	20230208	11200	11510	11510	11100	20767	231964220	00	0.00	N	5	-30
504	20230207	11230	11470	11630	11180	14542	164678890	00	0.00	N	5	-230
505	20230206	11460	11850	11850	11410	20402	236764460	00	0.00	N	5	-410
506	20230203	11870	11920	12190	11730	24843	295970230	00	0.00	N	2	80
507	20230202	11790	11660	11930	11620	16938	199815400	00	0.00	N	2	300
508	20230201	11490	11640	11640	11040	45052	512424190	00	0.00	N	5	-150
509	20230131	11640	11720	12000	11560	36486	430362000	00	0.00	N	5	-290
510	20230130	11930	12150	12160	11850	27409	327924990	00	0.00	N	5	-300
511	20230127	12230	12630	12630	12140	26810	328232700	00	0.00	N	5	-240
512	20230126	12470	12510	12690	12410	13004	163284550	00	0.00	N	5	-110
513	20230125	12580	12700	12850	12460	11638	146406480	00	0.00	N	5	-20
514	20230120	12600	12650	12950	12200	21692	270653750	00	0.00	N	5	-50
515	20230119	12650	12750	12850	12250	19862	250363550	00	0.00	N	2	200
516	20230118	12450	13150	13250	12400	23516	298756550	00	0.00	N	5	-550
517	20230117	13000	13600	13800	13000	21741	288704750	00	0.00	N	5	-600
518	20230116	13600	14150	14150	13550	11849	162274200	00	0.00	N	5	-350
519	20230113	13950	14000	14250	13750	9754	135993550	00	0.00	N	5	-50
520	20230112	14000	14150	14200	13850	10128	141864500	00	0.00	N	3	0
521	20230111	14000	14100	14300	13700	37533	525941550	00	0.00	N	5	-200
522	20230110	14200	14500	14500	14200	16889	240838000	00	0.00	N	5	-300
523	20230109	14500	14500	14900	13850	36709	522850250	00	0.00	N	3	0
524	20230106	14500	14900	15200	14500	30102	446381950	00	0.00	N	5	-550
525	20230105	15050	15250	15350	14850	15315	230221350	00	0.00	N	2	50
526	20230104	15000	15150	15250	14900	19339	291531600	00	0.00	N	5	-50
527	20230103	15050	15100	15300	14750	21135	316067400	00	0.00	N	2	50
528	20230102	15000	14950	15600	14850	23305	351320400	00	0.00	N	2	50
529	20221229	14950	14750	15450	14500	26546	396902400	00	0.00	N	2	150
530	20221228	14800	14450	15400	14200	49658	745472650	02	0.00	N	2	250
531	20221227	14550	14450	15050	14150	45196	661850500	00	0.00	N	5	-150
532	20221226	14700	14650	14950	14350	49971	732505700	00	0.00	N	2	50
533	20221223	14650	14850	14850	13950	43783	630802450	00	0.00	N	5	-200
534	20221222	14850	14650	15450	14550	37996	571239250	00	0.00	N	2	250
535	20221221	14600	14350	14800	14250	20521	296547750	00	0.00	N	2	300
536	20221220	14300	15450	15850	14200	56702	841986450	00	0.00	N	5	-1000
537	20221219	15300	17200	17800	15300	148848	2444003600	00	0.00	N	5	-950
538	20221216	16250	14900	16300	14650	112265	1783867950	00	0.00	N	2	1150
539	20221215	15100	15500	15500	15050	33898	516084000	00	0.00	N	5	-300
540	20221214	15400	15300	15750	15100	94779	1457770550	00	0.00	N	2	800
541	20221213	14600	13950	15050	13800	95390	1383094550	00	0.00	N	2	700
542	20221212	13900	13500	14500	13450	54665	763252150	00	0.00	N	2	450
543	20221209	13450	12950	14050	12550	64932	871419500	00	0.00	N	2	350
544	20221208	13100	13650	14450	13100	61876	852167850	00	0.00	N	5	-850
545	20221207	13950	13750	14050	13550	38457	533278350	00	0.00	N	2	300
546	20221206	13650	13300	14600	13100	121853	1698915200	00	0.00	N	2	350
547	20221205	13300	13200	13800	12850	31884	426195900	00	0.00	N	2	200
548	20221202	13100	12850	13800	12650	76928	1027142700	00	0.00	N	2	250
549	20221201	12850	12800	13300	12650	26848	346327600	00	0.00	N	2	100
550	20221130	12750	12750	13100	12400	34457	440611600	00	0.00	N	3	0
551	20221129	12750	12650	12850	12450	12711	161029800	00	0.00	N	2	100
552	20221128	12650	12600	12950	12100	47326	595773500	00	0.00	N	3	0
553	20221125	12650	12150	13000	11900	74654	938560950	00	0.00	N	2	600
554	20221124	12050	11700	12350	11650	31271	375138450	00	0.00	N	2	250
555	20221123	11800	11550	12150	11200	42211	490541750	00	0.00	N	2	250
556	20221122	11550	11200	11650	11200	27039	309041550	00	0.00	N	5	-100
557	20221121	11650	11850	12150	11450	42537	497677300	00	0.00	N	5	-500
558	20221118	12150	12850	13350	12000	91413	1136641050	00	0.00	N	5	-800
559	20221117	12950	13650	13700	12700	110245	1442709050	00	0.00	N	5	-950
560	20221116	13900	12500	14400	12200	450451	6069068800	00	0.00	N	2	1800
561	20221115	12100	12100	12100	11400	103204	1215352450	00	0.00	N	2	150
562	20221114	11950	10800	13300	10550	570260	7002151250	00	0.00	N	2	1500
563	20221111	10450	10800	10900	10100	127375	1323906050	00	0.00	N	5	-50
564	20221110	10500	10300	10700	10250	33532	350377050	00	0.00	N	3	0
565	20221109	10500	10600	10700	10400	21346	224392700	00	0.00	N	3	0
566	20221108	10500	10300	10600	10100	43613	455090650	00	0.00	N	2	300
567	20221107	10200	10200	10350	10050	24864	252880500	00	0.00	N	2	50
568	20221104	10150	10500	10550	9990	44957	455729700	00	0.00	N	5	-400
569	20221103	10550	10600	10800	10200	67471	707039150	00	0.00	N	5	-450
570	20221102	11000	10500	11250	10250	57657	618775000	00	0.00	N	2	500
571	20221101	10500	10450	10650	10150	46629	486333100	00	0.00	N	2	100
572	20221031	10400	10250	10750	10100	50090	523327400	00	0.00	N	2	430
573	20221028	9970	10050	10050	9860	25350	251835580	00	0.00	N	5	-80
574	20221027	10050	10200	10300	9950	31992	322680470	00	0.00	N	5	-100
575	20221026	10150	10150	10900	9800	65432	680739750	00	0.00	N	2	150
576	20221025	10000	10000	10450	9970	21610	220031560	00	0.00	N	2	30
577	20221024	9970	9890	10200	9890	19161	191890490	00	0.00	N	2	130
578	20221021	9840	10100	10250	9830	30905	308020640	00	0.00	N	5	-410
579	20221020	10250	10850	10850	10200	29946	312666350	00	0.00	N	5	-650
580	20221019	10900	11150	11250	10650	38613	424999700	00	0.00	N	5	-50
581	20221018	10950	10400	11100	9980	77361	825192120	00	0.00	N	2	970
582	20221017	9980	9990	10150	9820	17508	173991800	00	0.00	N	2	50
583	20221014	9930	9600	10300	9600	30557	304376140	00	0.00	N	2	450
584	20221013	9480	9950	10000	9420	21589	208194900	00	0.00	N	5	-430
585	20221012	9910	9490	10650	9430	47498	477742750	00	0.00	N	2	170
586	20221011	9740	9920	9920	9380	37068	352589080	00	0.00	N	5	-170
587	20221007	9910	9820	10050	9820	10339	102714780	00	0.00	N	5	-80
588	20221006	9990	9980	10150	9610	30020	300534620	00	0.00	N	2	120
589	20221005	9870	10100	10150	9600	52515	514930230	00	0.00	N	5	-100
590	20221004	9970	10050	10200	9950	27717	277931280	00	0.00	N	2	40
591	20220930	9930	9720	10150	9720	15706	156028750	00	0.00	N	5	-70
592	20220929	10000	10000	10650	10000	37913	390148080	00	0.00	N	5	-50
593	20220928	10050	10250	10650	9700	32576	328697410	00	0.00	N	5	-200
594	20220927	10250	9670	10400	9670	21606	217048360	00	0.00	N	2	50
595	20220926	10200	10200	10500	9950	60040	604664800	00	0.00	N	5	-250
596	20220923	10450	11050	11150	10350	49574	528461300	00	0.00	N	5	-800
597	20220922	11250	11100	11550	10950	27331	305080050	00	0.00	N	5	-300
598	20220921	11550	11350	11900	11000	52739	594452850	00	0.00	N	5	-100
599	20220920	11650	11750	12350	11500	34015	403610000	00	0.00	N	5	-350
600	20220919	12000	12600	12800	11850	53757	648354250	00	0.00	N	5	-500
601	20220916	12500	13050	13900	12500	37211	484048750	00	0.00	N	5	-800
602	20220915	13300	14050	14050	13200	32225	433026950	00	0.00	N	5	-750
603	20220914	14050	13250	14100	13050	16839	229078200	00	0.00	N	2	100
604	20220913	13950	13450	14250	13100	42925	587817800	00	0.00	N	2	750
605	20220908	13200	13900	14000	12900	70960	940775900	00	0.00	N	5	-600
606	20220907	13800	14300	14400	13550	49604	683560200	00	0.00	N	5	-500
607	20220906	14300	14100	14550	14100	14535	207774900	00	0.00	N	2	300
608	20220905	14000	14750	14800	13950	52932	751292650	00	0.00	N	5	-750
609	20220902	14750	14900	15050	14500	21372	313082750	00	0.00	N	2	50
610	20220901	14700	15000	15550	14500	52189	767242900	00	0.00	N	5	-550
611	20220831	15250	14900	15750	14450	25837	395397050	00	0.00	N	2	250
612	20220830	15000	14700	15000	14500	30621	452225500	00	0.00	N	2	200
613	20220829	14800	14750	15000	14150	29698	435934200	00	0.00	N	5	-400
614	20220826	15200	15550	15550	15100	23579	360709500	00	0.00	N	2	100
615	20220825	15100	14800	15400	14650	44237	666278700	00	0.00	N	2	400
616	20220824	14700	14800	15200	14500	44214	650958650	00	0.00	N	5	-200
617	20220823	14900	15400	15750	14850	76846	1170123050	00	0.00	N	5	-1000
618	20220822	15900	16350	16800	15550	70691	1124500800	00	0.00	N	5	-1050
619	20220819	16950	16800	17100	16300	27897	466560400	00	0.00	N	2	200
620	20220818	16750	17400	17400	16500	61762	1031728450	00	0.00	N	5	-700
621	20220817	17450	17550	17800	17200	59996	1048082950	00	0.00	N	5	-650
622	20220816	18100	18400	18400	17650	53764	958124900	00	0.00	N	5	-100
623	20220812	18200	18650	18700	17850	53358	971499700	00	0.00	N	5	-400
624	20220811	18600	18850	19450	18200	33999	630363600	00	0.00	N	5	-350
625	20220810	18950	19200	19750	18600	68045	1303048650	00	0.00	N	5	-350
626	20220809	19300	18500	19850	18450	87849	1696320400	00	0.00	N	2	800
627	20220808	18500	18550	18550	18050	25812	472753650	00	0.00	N	5	-50
628	20220805	18550	18000	18700	18000	46196	853471650	00	0.00	N	2	500
629	20220804	18050	18750	18750	17650	70814	1276213200	00	0.00	N	5	-550
630	20220803	18600	19400	19400	18600	39104	735507900	00	0.00	N	5	-800
631	20220802	19400	19350	19700	19000	33928	655761300	00	0.00	N	2	150
632	20220801	19250	19150	19500	18950	21191	406474350	00	0.00	N	2	100
633	20220729	19150	19950	19950	18400	86205	1630075450	00	0.00	N	5	-500
634	20220728	19650	20600	20700	19300	92799	1837142500	00	0.00	N	5	-950
635	20220727	20600	20850	21700	20550	32506	674904600	00	0.00	N	5	-250
636	20220726	20850	21250	22300	20850	51271	1099869600	00	0.00	N	5	-500
637	20220725	21350	21800	21800	20500	55115	1169525800	00	0.00	N	5	-600
638	20220722	21950	22300	22650	21600	56578	1245070650	00	0.00	N	5	-250
639	20220721	22200	23850	23850	21900	114791	2579884800	00	0.00	N	5	-1650
640	20220720	23850	24200	24600	23650	74196	1792878200	00	0.00	N	5	-400
641	20220719	24250	24300	25200	24150	69191	1697891700	00	0.00	N	5	-50
642	20220718	24300	25300	25300	23950	88821	2168571550	00	0.00	N	5	-1150
643	20220715	25450	25500	25950	24650	109034	2777060600	00	0.00	N	3	0
644	20220714	25450	25200	25500	24000	166199	4109873400	00	0.00	N	5	-150
645	20220713	25600	26050	26200	24400	233061	5898768300	00	0.00	N	2	150
646	20220712	25450	23400	26250	22500	535287	13247639500	00	0.00	N	2	2900
647	20220711	22550	23150	24950	22550	366349	8685445350	00	0.00	N	2	750
648	20220708	21800	19200	22950	18500	384251	8070201550	00	0.00	N	2	3100
649	20220707	18700	18000	19600	18000	107606	2034230650	00	0.00	N	2	500
650	20220706	18200	19300	19300	18200	135509	2516453600	00	0.00	N	5	-700
651	20220705	18900	16450	20750	15450	644801	12105772600	00	0.00	N	2	2900
652	20220704	16000	14750	16650	14650	147084	2334766200	00	0.00	N	2	1350
653	20220701	14650	15350	15500	14550	33564	497396000	00	0.00	N	5	-600
654	20220630	15250	15550	16350	15200	37188	584150400	00	0.00	N	5	-700
655	20220629	15950	15500	16100	14950	30514	476772400	00	0.00	N	2	300
656	20220628	15650	15550	15900	15250	43293	672232100	00	0.00	N	5	-200
657	20220627	15850	15750	16000	15350	42677	673834300	00	0.00	N	2	50
658	20220624	15800	14450	15950	14450	107791	1666626850	00	0.00	N	2	1350
659	20220623	14450	15500	15750	14400	60701	906560300	00	0.00	N	5	-1150
660	20220622	15600	17050	17100	15400	83464	1338117250	00	0.00	N	5	-1200
661	20220621	16800	18050	18050	16750	82826	1424742800	00	0.00	N	5	-1250
662	20220620	18050	16700	19650	16400	373240	6796341600	00	0.00	N	2	1350
663	20220617	16700	15750	17050	15750	80028	1315620400	00	0.00	N	5	-50
664	20220616	16750	16750	17250	16400	40120	675603000	00	0.00	N	2	100
665	20220615	16650	17100	17800	15950	95153	1562420950	00	0.00	N	5	-700
666	20220614	17350	17000	17500	16600	100132	1716457950	00	0.00	N	5	-500
667	20220613	17850	18050	19400	17700	92977	1712116550	00	0.00	N	5	-950
668	20220610	18800	20650	20650	18600	190377	3694798800	00	0.00	N	5	-1900
669	20220609	20700	19950	21900	19900	218076	4524188350	00	0.00	N	5	-2250
670	20220608	22950	23900	23900	22950	27385	633957300	00	0.00	N	5	-650
671	20220607	23600	23250	24000	22750	68660	1607859200	00	0.00	N	3	0
672	20220603	23600	23250	24400	22300	136758	3190507050	00	0.00	N	2	100
673	20220602	23500	24300	24600	23000	90644	2138044900	00	0.00	N	5	-1500
674	20220531	25000	25050	25100	24200	64787	1590139750	00	0.00	N	5	-100
675	20220530	25100	25300	25550	24300	57221	1426046800	00	0.00	N	5	-200
676	20220527	25300	25550	25900	25100	20420	517292000	00	0.00	N	2	50
677	20220526	25250	25200	25850	25150	21506	547780400	00	0.00	N	5	-250
678	20220525	25500	26000	26400	25300	37860	971560650	00	0.00	N	5	-200
679	20220524	25700	26900	27000	25600	40506	1051452100	00	0.00	N	5	-900
680	20220523	26600	27200	27250	26500	30402	811922150	00	0.00	N	5	-400
681	20220520	27000	27150	27300	26600	33403	898400900	00	0.00	N	5	-150
682	20220519	27150	26800	27450	26000	52012	1399486450	00	0.00	N	2	300
683	20220518	26850	27900	28050	26500	50473	1361625450	00	0.00	N	5	-900
684	20220517	27750	28400	28850	27350	46734	1293675400	00	0.00	N	5	-450
685	20220516	28200	27300	29450	26950	108203	3069524700	00	0.00	N	2	1000