KissMeData/092130/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250225	13290	13240	13320	13240	3188	42350490	00	0.00	N	5	-30
3	20250224	13320	13400	13400	13000	10666	141846200	00	0.00	N	2	40
4	20250221	13280	13260	13300	13190	9317	123368850	00	0.00	N	2	80
5	20250220	13200	13070	13220	13070	6048	79646490	00	0.00	N	2	30
6	20250219	13170	13200	13200	13060	9590	125730260	00	0.00	N	2	90
7	20250218	13080	13000	13110	13000	3804	49679990	00	0.00	N	2	30
8	20250217	13050	13120	13120	13010	4520	59069650	00	0.00	N	5	-70
9	20250214	13120	13130	13150	13000	4979	65051800	00	0.00	N	5	-10
10	20250213	13130	13130	13270	12970	4166	54528980	00	0.00	N	2	10
11	20250212	13120	13330	13390	13100	8226	108578840	00	0.00	N	5	-110
12	20250211	13230	13210	13340	13210	9721	129149650	00	0.00	N	2	10
13	20250210	13220	13050	13230	12980	15996	210133310	00	0.00	N	2	250
14	20250207	12970	12990	13100	12960	2835	36940100	00	0.00	N	5	-20
15	20250206	12990	12900	13000	12890	3068	39792740	00	0.00	N	2	100
16	20250205	12890	12840	12890	12830	3158	40643270	00	0.00	N	2	160
17	20250204	12730	12790	12790	12730	4773	60877770	00	0.00	N	5	-60
18	20250203	12790	12860	12860	12600	7722	98104570	00	0.00	N	5	-70
19	20250131	12860	12900	12920	12750	4224	54153050	00	0.00	N	5	-40
20	20250124	12900	12790	12950	12790	2598	33397000	00	0.00	N	3	0
21	20250123	12900	12900	12930	12870	5393	69539020	00	0.00	N	3	0
22	20250122	12900	12900	12990	12800	3910	50477840	00	0.00	N	3	0
23	20250121	12900	13030	13030	12780	2120	27319870	00	0.00	N	2	70
24	20250120	12830	12880	12990	12830	5002	64341710	00	0.00	N	5	-90
25	20250117	12920	12920	12990	12820	1696	21900940	00	0.00	N	3	0
26	20250116	12920	12900	13000	12890	2607	33656970	00	0.00	N	2	20
27	20250115	12900	12900	12970	12850	7903	101975130	00	0.00	N	3	0
28	20250114	12900	12800	12950	12800	1995	25716960	00	0.00	N	2	100
29	20250113	12800	12850	12880	12710	4297	54810740	00	0.00	N	5	-50
30	20250110	12850	12900	12990	12810	3700	47614650	00	0.00	N	5	-90
31	20250109	12940	13000	13070	12910	2481	32176460	00	0.00	N	5	-60
32	20250108	13000	13120	13120	12990	6847	89084920	00	0.00	N	5	-120
33	20250107	13120	13100	13170	13000	4921	64327590	00	0.00	N	2	20
34	20250106	13100	13000	13200	12990	3419	44597640	00	0.00	N	2	140
35	20250103	12960	12900	13150	12860	13011	169727420	00	0.00	N	2	100
36	20250102	12860	12930	12930	12310	11787	150705960	00	0.00	N	5	-80
37	20241230	12940	12970	13000	12870	6698	86648750	00	0.00	N	5	-30
38	20241227	12970	12920	13210	12840	21224	276400470	02	0.00	N	5	-570
39	20241226	13540	13570	13660	13450	14109	191406720	00	0.00	N	5	-30
40	20241224	13570	13620	13690	13510	12128	165067680	00	0.00	N	5	-50
41	20241223	13620	13380	13650	13380	14422	194616790	00	0.00	N	2	260
42	20241220	13360	13380	13410	13220	8490	113478200	00	0.00	N	5	-20
43	20241219	13380	13240	13450	13240	4007	53517230	00	0.00	N	5	-70
44	20241218	13450	13470	13470	13380	6711	89974710	00	0.00	N	2	50
45	20241217	13400	13420	13480	13360	3616	48512820	00	0.00	N	5	-20
46	20241216	13420	13350	13440	13350	10396	139284950	00	0.00	N	2	70
47	20241213	13350	13370	13370	13300	5292	70572600	00	0.00	N	5	-20
48	20241212	13370	13380	13500	13270	8082	108142170	00	0.00	N	5	-10
49	20241211	13380	13130	13420	13130	17617	234826380	00	0.00	N	2	250
50	20241210	13130	12990	13150	12990	2939	38485800	00	0.00	N	2	210
51	20241209	12920	13170	13190	12920	15846	205809210	00	0.00	N	5	-340
52	20241206	13260	13160	13290	13050	9626	126499600	00	0.00	N	2	100
53	20241205	13160	13090	13210	13040	9997	131122810	00	0.00	N	2	100
54	20241204	13060	13090	13090	12950	7494	97519990	00	0.00	N	5	-50
55	20241203	13110	12970	13150	12960	6699	87612120	00	0.00	N	2	140
56	20241202	12970	12950	13030	12900	6104	78902490	00	0.00	N	5	-80
57	20241129	13050	13090	13090	12900	4545	59114890	00	0.00	N	5	-30
58	20241128	13080	13110	13110	13050	2796	36563420	00	0.00	N	5	-30
59	20241127	13110	13050	13110	12970	9595	125310330	00	0.00	N	2	60
60	20241126	13050	12980	13080	12980	8981	117002930	00	0.00	N	2	70
61	20241125	12980	12900	12990	12900	3246	42082080	00	0.00	N	2	80
62	20241122	12900	12870	12940	12850	4002	51644890	00	0.00	N	2	40
63	20241121	12860	12880	12940	12820	3544	45608880	00	0.00	N	2	10
64	20241120	12850	12790	12870	12770	4287	55003740	00	0.00	N	2	50
65	20241119	12800	12730	12800	12500	4634	58573290	00	0.00	N	2	200
66	20241118	12600	12620	12660	12500	3971	50062480	00	0.00	N	2	70
67	20241115	12530	12790	12790	12280	5595	69368450	00	0.00	N	2	140
68	20241114	12390	12200	12800	12180	10921	134866960	00	0.00	N	2	100
69	20241113	12290	12510	12510	12100	8630	106026940	00	0.00	N	5	-190
70	20241112	12480	12790	12790	12260	7375	92455970	00	0.00	N	5	-310
71	20241111	12790	12900	12940	12790	2315	29697230	00	0.00	N	5	-100
72	20241108	12890	12890	12900	12810	6838	87909830	00	0.00	N	3	0
73	20241107	12890	12720	12950	12700	4987	63804870	00	0.00	N	2	170
74	20241106	12720	12750	12750	12660	5117	65073890	00	0.00	N	2	10
75	20241105	12710	12730	12730	12670	2081	26426620	00	0.00	N	2	20
76	20241104	12690	12700	12720	12600	4460	56537430	00	0.00	N	2	20
77	20241101	12670	12710	12720	12620	2260	28630200	00	0.00	N	5	-40
78	20241031	12710	12710	12720	12650	2782	35279090	00	0.00	N	2	10
79	20241030	12700	12680	12740	12670	1681	21316940	00	0.00	N	2	20
80	20241029	12680	12690	12730	12670	2289	29035550	00	0.00	N	2	10
81	20241028	12670	12700	12700	12610	2813	35536390	00	0.00	N	3	0
82	20241025	12670	12760	12760	12650	6617	83827700	00	0.00	N	5	-30
83	20241024	12700	12780	12780	12690	3082	39188860	00	0.00	N	5	-30
84	20241023	12730	12670	12760	12660	2169	27551490	00	0.00	N	2	60
85	20241022	12670	12730	12730	12600	7632	96536740	00	0.00	N	5	-60
86	20241021	12730	12800	12800	12690	7245	92261860	00	0.00	N	5	-70
87	20241018	12800	12790	12810	12700	4015	51263150	00	0.00	N	2	10
88	20241017	12790	12770	12800	12640	5333	67823460	00	0.00	N	2	20
89	20241016	12770	12770	12770	12680	2585	32878270	00	0.00	N	3	0
90	20241015	12770	12790	12790	12700	3947	50223350	00	0.00	N	3	0
91	20241014	12770	12790	12790	12730	3761	47985370	00	0.00	N	5	-20
92	20241011	12790	12770	12790	12710	3829	48860560	00	0.00	N	2	40
93	20241010	12750	12750	12750	12640	3560	45129590	00	0.00	N	2	20
94	20241008	12730	12710	12760	12650	1489	18881980	00	0.00	N	2	60
95	20241007	12670	12780	12780	12620	4005	50666690	00	0.00	N	5	-80
96	20241004	12750	12760	12770	12660	4110	52260110	00	0.00	N	5	-10
97	20241002	12760	12730	12770	12500	10057	127202770	00	0.00	N	2	20
98	20240930	12740	12810	12810	12720	2799	35713330	00	0.00	N	5	-10
99	20240927	12750	12750	12780	12710	3270	41641270	00	0.00	N	2	10
100	20240926	12740	12720	12770	12720	1789	22790930	00	0.00	N	5	-30
101	20240925	12770	12890	12890	12690	4579	58429930	00	0.00	N	5	-120
102	20240924	12890	12760	12890	12700	2388	30463690	00	0.00	N	2	130
103	20240923	12760	12800	12800	12700	3098	39466110	00	0.00	N	5	-20
104	20240920	12780	12800	12800	12700	4826	61509400	00	0.00	N	5	-20
105	20240919	12800	12710	12830	12600	5740	72815980	00	0.00	N	2	90
106	20240913	12710	12620	12790	12620	1502	19072910	00	0.00	N	2	20
107	20240912	12690	12670	12700	12590	2226	28165930	00	0.00	N	2	20
108	20240911	12670	12730	12730	12620	9211	116852450	00	0.00	N	5	-60
109	20240910	12730	12800	12800	12630	3304	41897930	00	0.00	N	5	-70
110	20240909	12800	12470	12800	12440	2684	33574520	00	0.00	N	2	260
111	20240906	12540	12740	12740	12480	4745	59594970	00	0.00	N	5	-160
112	20240905	12700	12680	12760	12610	1797	22745720	00	0.00	N	2	10
113	20240904	12690	12780	12780	12670	2531	32155950	00	0.00	N	5	-90
114	20240903	12780	12790	12790	12670	1991	25383930	00	0.00	N	5	-20
115	20240902	12800	12790	12800	12670	2937	37349910	00	0.00	N	2	50
116	20240830	12750	12700	12760	12700	2853	36314540	00	0.00	N	2	20
117	20240829	12730	12790	12790	12700	3796	48376570	00	0.00	N	5	-20
118	20240828	12750	12790	12790	12700	1373	17484970	00	0.00	N	3	0
119	20240827	12750	12690	12790	12600	3624	46195530	00	0.00	N	2	40
120	20240826	12710	12660	12790	12550	4518	57389760	00	0.00	N	5	-10
121	20240823	12720	12580	12740	12570	3701	46899600	00	0.00	N	2	130
122	20240822	12590	12570	12610	12500	3352	42104440	00	0.00	N	2	20
123	20240821	12570	12590	12590	12500	1325	16634560	00	0.00	N	5	-20
124	20240820	12590	12530	12590	12480	3081	38620630	00	0.00	N	2	60
125	20240819	12530	12540	12550	12520	2389	29937500	00	0.00	N	3	0
126	20240816	12530	12380	12540	12380	6394	79767020	00	0.00	N	2	100
127	20240814	12430	12280	12430	12260	5318	65799350	00	0.00	N	2	150
128	20240813	12280	12320	12330	12160	3010	36817970	00	0.00	N	5	-40
129	20240812	12320	12440	12440	12270	3448	42458500	00	0.00	N	5	-120
130	20240809	12440	12330	12440	12190	8450	103976020	00	0.00	N	2	190
131	20240808	12250	12270	12270	12030	6107	74463900	00	0.00	N	2	90
132	20240807	12160	11860	12160	11860	4578	54657990	00	0.00	N	2	290
133	20240806	11870	11750	11910	11740	9860	116764280	00	0.00	N	2	160
134	20240805	11710	12330	12330	11490	29059	344304080	00	0.00	N	5	-620
135	20240802	12330	12350	12350	12160	8436	103163490	00	0.00	N	3	0
136	20240801	12330	12270	12340	12220	3938	48478410	00	0.00	N	2	30
137	20240731	12300	12370	12370	12280	4464	54883190	00	0.00	N	5	-50
138	20240730	12350	12450	12450	12280	12199	150473600	00	0.00	N	5	-100
139	20240729	12450	12460	12490	12440	2729	34008000	00	0.00	N	5	-50
140	20240726	12500	12510	12560	12460	4871	60777630	00	0.00	N	5	-10
141	20240725	12510	12500	12510	12450	6656	82961390	00	0.00	N	3	0
142	20240724	12510	12540	12550	12480	2080	25992310	00	0.00	N	5	-10
143	20240723	12520	12510	12560	12470	3630	45346510	00	0.00	N	2	10
144	20240722	12510	12530	12600	12470	2720	34030580	00	0.00	N	5	-20
145	20240719	12530	12630	12630	12510	2652	33279590	00	0.00	N	5	-110
146	20240718	12640	12560	12640	12500	3917	49063770	00	0.00	N	2	90
147	20240717	12550	12560	12660	12500	4258	53311350	00	0.00	N	3	0
148	20240716	12550	12550	12570	12510	3049	38255790	00	0.00	N	3	0
149	20240715	12550	12580	12580	12510	3398	42595680	00	0.00	N	5	-10
150	20240712	12560	12560	12580	12520	4730	59377290	00	0.00	N	3	0
151	20240711	12560	12550	12610	12510	3300	41500890	00	0.00	N	2	20
152	20240710	12540	12630	12900	12500	8974	112613800	00	0.00	N	5	-110
153	20240709	12650	12740	12740	12550	3942	49578740	00	0.00	N	2	80
154	20240708	12570	12660	12660	12510	8849	110978350	00	0.00	N	5	-100
155	20240705	12670	12800	12830	12640	11054	140846740	00	0.00	N	5	-130
156	20240704	12800	12750	12800	12580	7098	89871020	00	0.00	N	2	50
157	20240703	12750	12770	12860	12590	5466	69067930	00	0.00	N	2	10
158	20240702	12740	12820	12820	12510	16747	211885510	00	0.00	N	5	-80
159	20240701	12820	12840	12840	12760	7281	93106960	00	0.00	N	5	-20
160	20240628	12840	12870	12870	12760	2616	33517060	00	0.00	N	2	50
161	20240627	12790	12890	12890	12750	7429	94970500	00	0.00	N	5	-90
162	20240626	12880	12850	12900	12770	5233	67107670	00	0.00	N	5	-20
163	20240625	12900	12900	12900	12790	4487	57532920	00	0.00	N	3	0
164	20240624	12900	12940	12950	12760	12786	163953610	00	0.00	N	5	-40
165	20240621	12940	13030	13030	12910	2237	28970750	00	0.00	N	5	-90
166	20240620	13030	13090	13090	12850	3554	46109590	00	0.00	N	5	-10
167	20240619	13040	12880	13090	12880	6365	82789560	00	0.00	N	2	30
168	20240618	13010	12930	13020	12850	5960	77068450	00	0.00	N	2	70
169	20240617	12940	12980	12980	12820	4912	63515640	00	0.00	N	5	-40
170	20240614	12980	12980	13000	12940	4290	55594140	00	0.00	N	3	0
171	20240613	12980	12950	13000	12920	2461	31885910	00	0.00	N	2	30
172	20240612	12950	12970	12980	12890	7359	95244520	00	0.00	N	5	-20
173	20240611	12970	13090	13090	12940	3320	43089830	00	0.00	N	2	10
174	20240610	12960	12770	13130	12770	18522	238208900	00	0.00	N	5	-190
175	20240607	13150	13240	13250	12990	13608	177979880	00	0.00	N	5	-90
176	20240605	13240	13200	13240	13160	2165	28567160	00	0.00	N	2	60
177	20240604	13180	13160	13240	13120	3111	40975990	00	0.00	N	2	20
178	20240603	13160	13170	13200	13140	2659	34990370	00	0.00	N	2	20
179	20240531	13140	13140	13200	13130	2062	27107230	00	0.00	N	3	0
180	20240530	13140	13220	13250	13110	3427	45017840	00	0.00	N	5	-80
181	20240529	13220	13320	13320	13210	3975	52626230	00	0.00	N	5	-160
182	20240528	13380	13350	13380	13240	8884	117899920	00	0.00	N	5	-10
183	20240527	13390	13360	13430	13270	4906	65285580	00	0.00	N	5	-10
184	20240524	13400	13400	13400	13180	4520	59982380	00	0.00	N	5	-30
185	20240523	13430	13450	13450	13350	2670	35774370	00	0.00	N	2	10
186	20240522	13420	13430	13430	13340	4525	60544390	00	0.00	N	5	-30
187	20240521	13450	13420	13450	13280	6623	88713000	00	0.00	N	2	120
188	20240520	13330	13300	13340	13170	7021	93387300	00	0.00	N	2	100
189	20240517	13230	13250	13290	13180	6808	90099950	00	0.00	N	5	-20
190	20240516	13250	13230	13270	13220	3488	46192900	00	0.00	N	2	20
191	20240514	13230	13210	13230	13190	2510	33171970	00	0.00	N	2	20
192	20240513	13210	13170	13240	13120	3418	45097570	00	0.00	N	2	10
193	20240510	13200	13240	13240	13170	5856	77207130	00	0.00	N	2	30
194	20240509	13170	13110	13170	13110	3975	52263640	00	0.00	N	3	0
195	20240508	13170	13200	13200	13120	5465	71891380	00	0.00	N	2	20
196	20240507	13150	13100	13180	13100	5019	65862150	00	0.00	N	2	50
197	20240503	13100	13050	13110	13050	5126	67017370	00	0.00	N	2	50
198	20240502	13050	12990	13070	12980	4290	55917180	00	0.00	N	2	20
199	20240430	13030	13010	13040	12910	4959	64439200	00	0.00	N	2	30
200	20240429	13000	13000	13050	12940	3795	49286370	00	0.00	N	2	10
201	20240426	12990	13050	13050	12950	4437	57632420	00	0.00	N	5	-20
202	20240425	13010	13030	13030	12980	3536	46009130	00	0.00	N	5	-20
203	20240424	13030	13060	13060	13000	2606	33921380	00	0.00	N	2	10
204	20240423	13020	13140	13140	13000	4227	55057360	00	0.00	N	5	-20
205	20240422	13040	12980	13050	12980	4142	53972090	00	0.00	N	2	60
206	20240419	12980	12980	13030	12830	5109	66089390	00	0.00	N	2	20
207	20240418	12960	12980	13000	12940	2065	26764820	00	0.00	N	3	0
208	20240417	12960	12900	13080	12870	2633	34106390	00	0.00	N	2	60
209	20240416	12900	13000	13000	12870	5377	69354850	00	0.00	N	5	-50
210	20240415	12950	13010	13010	12800	14807	190611230	00	0.00	N	5	-60
211	20240412	13010	13040	13040	12980	3247	42223700	00	0.00	N	5	-60
212	20240411	13070	13110	13180	12990	4914	63981160	00	0.00	N	5	-130
213	20240409	13200	13080	13230	13030	9400	122995060	00	0.00	N	5	-300
214	20240408	13500	12960	13500	12910	12359	160692560	00	0.00	N	2	520
215	20240405	12980	13010	13010	12940	5644	73195660	00	0.00	N	5	-10
216	20240404	12990	12990	13020	12970	5665	73632240	00	0.00	N	5	-10
217	20240403	13000	13030	13040	12940	10393	134903450	00	0.00	N	5	-30
218	20240402	13030	13040	13050	12990	7892	102759140	00	0.00	N	2	10
219	20240401	13020	13040	13060	13000	11407	148499000	00	0.00	N	5	-20
220	20240329	13040	13090	13090	13010	3820	49796000	00	0.00	N	3	0
221	20240328	13040	13040	13110	13020	4155	54176170	00	0.00	N	5	-10
222	20240327	13050	13010	13080	13010	4891	63800160	00	0.00	N	5	-20
223	20240326	13070	13100	13100	13030	5235	68370440	00	0.00	N	5	-10
224	20240325	13080	13130	13130	13050	5983	78228880	00	0.00	N	5	-50
225	20240322	13130	13120	13140	13060	3391	44444570	00	0.00	N	5	-20
226	20240321	13150	13100	13160	13000	10530	137700270	00	0.00	N	2	70
227	20240320	13080	13090	13120	13040	3618	47325570	00	0.00	N	5	-10
228	20240319	13090	13100	13120	13070	3789	49581520	00	0.00	N	5	-10
229	20240318	13100	13150	13150	13060	3641	47707930	00	0.00	N	5	-10
230	20240315	13110	13130	13130	13030	3027	39626470	00	0.00	N	5	-40
231	20240314	13150	13170	13170	13060	6397	83736290	00	0.00	N	2	30
232	20240313	13120	13100	13200	13060	4131	54162270	00	0.00	N	2	20
233	20240312	13100	13050	13120	13050	3708	48575830	00	0.00	N	3	0
234	20240311	13100	13250	13250	13090	9228	121146320	00	0.00	N	5	-190
235	20240308	13290	13180	13300	12960	20066	262427990	00	0.00	N	2	100
236	20240307	13190	13100	13190	13060	6760	88596430	00	0.00	N	2	80
237	20240306	13110	13180	13200	13070	6057	79383170	00	0.00	N	5	-40
238	20240305	13150	13180	13180	13100	7270	95513940	00	0.00	N	5	-30
239	20240304	13180	13250	13260	13150	14301	188648620	00	0.00	N	5	-70
240	20240229	13250	13300	13300	13180	9897	131066480	00	0.00	N	5	-50
241	20240228	13300	13380	13380	13280	4078	54231920	00	0.00	N	5	-60
242	20240227	13360	13490	13490	13270	8184	109009670	00	0.00	N	5	-130
243	20240226	13490	13480	13540	13250	4914	65797430	00	0.00	N	2	10
244	20240223	13480	13580	13580	13380	5729	76911750	00	0.00	N	2	20
245	20240222	13460	13450	13540	13400	4404	59138510	00	0.00	N	5	-140
246	20240221	13600	13330	13600	13310	6049	80764000	00	0.00	N	2	210
247	20240220	13390	13440	13440	13310	2893	38615730	00	0.00	N	2	60
248	20240219	13330	13350	13360	13280	15989	213076340	00	0.00	N	5	-20
249	20240216	13350	13410	13440	13290	9379	125250520	00	0.00	N	5	-100
250	20240215	13450	13390	13450	13330	4329	57920060	00	0.00	N	3	0
251	20240214	13450	13260	13450	13260	4977	66295360	00	0.00	N	2	60
252	20240213	13390	13360	13560	13250	11664	156010160	00	0.00	N	5	-10
253	20240208	13400	13420	13590	13300	11141	149293730	00	0.00	N	5	-20
254	20240207	13420	13310	13600	13310	5709	76684700	00	0.00	N	5	-270
255	20240206	13690	13160	13690	13160	7140	94880150	00	0.00	N	2	350
256	20240205	13340	13360	13450	13290	6269	83580870	00	0.00	N	5	-160
257	20240202	13500	13140	13500	13090	18289	242005880	00	0.00	N	2	320
258	20240201	13180	13130	13190	13060	8283	108562780	00	0.00	N	3	0
259	20240131	13180	13030	13200	13000	8036	105722630	00	0.00	N	2	90
260	20240130	13090	13090	13150	13050	7155	93682350	00	0.00	N	5	-40
261	20240129	13130	13110	13180	13010	10946	142999510	00	0.00	N	2	20
262	20240126	13110	13140	13200	12900	11320	148545930	00	0.00	N	5	-50
263	20240125	13160	13150	13280	13150	8241	108533630	00	0.00	N	5	-30
264	20240124	13190	13250	13340	13150	8912	117697900	00	0.00	N	5	-60
265	20240123	13250	13450	13450	13240	14016	186762940	00	0.00	N	5	-190
266	20240122	13440	13510	13520	13400	7123	95839890	00	0.00	N	5	-80
267	20240119	13520	13580	13760	13500	8987	121802790	00	0.00	N	5	-30
268	20240118	13550	13580	13610	13530	3447	46735250	00	0.00	N	5	-30
269	20240117	13580	13540	13630	13500	4841	65553940	00	0.00	N	5	-30
270	20240116	13610	13630	13680	13540	4164	56612870	00	0.00	N	5	-20
271	20240115	13630	13610	13680	13540	7998	108797500	00	0.00	N	5	-50
272	20240112	13680	13640	13690	13600	3973	54222400	00	0.00	N	5	-10
273	20240111	13690	13630	13700	13630	3756	51343650	00	0.00	N	3	0
274	20240110	13690	13630	13720	13630	4801	65676650	00	0.00	N	3	0
275	20240109	13690	13660	13720	13650	3673	50219470	00	0.00	N	5	-30
276	20240108	13720	13620	14000	13600	8091	110277430	00	0.00	N	2	20
277	20240105	13700	13650	13730	13620	13260	181151350	00	0.00	N	5	-40
278	20240104	13740	13670	13780	13650	10423	142734040	00	0.00	N	5	-10
279	20240103	13750	13770	13770	13700	9227	126690170	00	0.00	N	5	-60
280	20240102	13810	13800	13860	13640	7837	107915180	00	0.00	N	5	-90
281	20231228	13900	13870	13900	13790	6878	95305180	00	0.00	N	2	10
282	20231227	13890	13900	13990	13850	15558	216300030	02	0.00	N	5	-410
283	20231226	14300	14390	14400	14000	22292	316027060	00	0.00	N	5	-140
284	20231222	14440	14420	14520	14310	8814	126852050	00	0.00	N	5	-90
285	20231221	14530	14510	14600	14490	5331	77400320	00	0.00	N	5	-100
286	20231220	14630	14550	14790	14330	12108	176238620	00	0.00	N	5	-110
287	20231219	14740	14500	14800	14460	8200	119411040	00	0.00	N	2	160
288	20231218	14580	14620	14620	14440	8035	116725970	00	0.00	N	5	-20
289	20231215	14600	14450	14610	14450	5802	84517610	00	0.00	N	2	10
290	20231214	14590	14400	14590	14400	6462	93805660	00	0.00	N	2	50
291	20231213	14540	14240	14550	14240	4216	60558920	00	0.00	N	2	190
292	20231212	14350	14110	14350	14060	4477	63823210	00	0.00	N	2	160
293	20231211	14190	14350	14500	14190	4808	68843340	00	0.00	N	5	-310
294	20231208	14500	14150	14500	14090	3420	49037070	00	0.00	N	2	160
295	20231207	14340	13960	14350	13960	4105	58285010	00	0.00	N	2	330
296	20231206	14010	14010	14160	14010	4652	65446300	00	0.00	N	5	-20
297	20231205	14030	14150	14150	14000	6292	88508350	00	0.00	N	2	30
298	20231204	14000	13940	14030	13920	5213	72929510	00	0.00	N	2	40
299	20231201	13960	13950	14170	13950	7679	107616750	00	0.00	N	5	-140
300	20231130	14100	13980	14140	13960	4438	62549350	00	0.00	N	2	140
301	20231129	13960	13960	14070	13880	4241	59227030	00	0.00	N	5	-80
302	20231128	14040	14100	14130	14020	3200	45023870	00	0.00	N	5	-60
303	20231127	14100	14040	14150	14000	4051	56982090	00	0.00	N	5	-40
304	20231124	14140	13940	14140	13940	4001	56244510	00	0.00	N	2	80
305	20231123	14060	13930	14140	13930	3158	44331490	00	0.00	N	2	50
306	20231122	14010	14030	14050	13960	3849	53952670	00	0.00	N	5	-40
307	20231121	14050	14000	14120	14000	3842	53983080	00	0.00	N	2	10
308	20231120	14040	14020	14060	13960	4163	58269600	00	0.00	N	2	100
309	20231117	13940	13940	14070	13870	2695	37515540	00	0.00	N	3	0
310	20231116	13940	13810	13940	13800	4552	63228840	00	0.00	N	2	70
311	20231115	13870	13790	13900	13790	3732	51716380	00	0.00	N	2	90
312	20231114	13780	13880	13880	13770	5704	78869600	00	0.00	N	5	-100
313	20231113	13880	13980	13980	13830	1615	22444060	00	0.00	N	2	30
314	20231110	13850	13760	13920	13720	3750	51772990	00	0.00	N	2	50
315	20231109	13800	13840	13960	13760	4988	68859200	00	0.00	N	3	0
316	20231108	13800	13830	13960	13730	5815	80224020	00	0.00	N	5	-30
317	20231107	13830	13730	13940	13720	4976	68675380	00	0.00	N	2	120
318	20231106	13710	13970	13970	13700	10082	138619480	00	0.00	N	2	10
319	20231103	13700	13750	13810	13650	5011	68799760	00	0.00	N	2	50
320	20231102	13650	13780	13970	13650	13991	192403520	00	0.00	N	5	-150
321	20231101	13800	13800	13950	13770	2389	33030950	00	0.00	N	2	10
322	20231031	13790	13970	13970	13780	5761	79625750	00	0.00	N	5	-70
323	20231030	13860	13990	13990	13830	3115	43181310	00	0.00	N	5	-10
324	20231027	13870	14070	14070	13850	5054	70183120	00	0.00	N	5	-60
325	20231026	13930	14030	14200	13810	6860	95497840	00	0.00	N	5	-100
326	20231025	14030	14180	14200	14030	4516	63799910	00	0.00	N	5	-140
327	20231024	14170	13920	14170	13850	7200	100909050	00	0.00	N	2	220
328	20231023	13950	13980	14200	13900	3629	50649790	00	0.00	N	5	-30
329	20231020	13980	14050	14200	13950	6312	88346240	00	0.00	N	5	-50
330	20231019	14030	14220	14220	14030	9136	128497680	00	0.00	N	5	-190
331	20231018	14220	14300	14300	14150	1670	23710220	00	0.00	N	5	-20
332	20231017	14240	14070	14300	14070	2941	41745990	00	0.00	N	2	20
333	20231016	14220	14150	14280	14150	3010	42733500	00	0.00	N	5	-60
334	20231013	14280	14290	14290	14200	2986	42534160	00	0.00	N	2	40
335	20231012	14240	14290	14290	14200	1894	26956290	00	0.00	N	2	40
336	20231011	14200	14170	14280	14050	2925	41516430	00	0.00	N	5	-60
337	20231010	14260	14550	14550	14200	3254	46490240	00	0.00	N	2	60
338	20231006	14200	14190	14250	14190	2975	42321010	00	0.00	N	2	10
339	20231005	14190	14100	14280	14070	1980	28110720	00	0.00	N	5	-10
340	20231004	14200	14210	14210	14010	7732	108800120	00	0.00	N	5	-10
341	20230927	14210	14190	14260	14040	2977	42131820	00	0.00	N	2	180
342	20230926	14030	14020	14290	14010	2381	33608220	00	0.00	N	5	-20
343	20230925	14050	14030	14290	14020	4420	62268410	00	0.00	N	5	-100
344	20230922	14150	14180	14200	14100	3185	45074250	00	0.00	N	5	-30
345	20230921	14180	14310	14320	14110	3318	47194710	00	0.00	N	5	-140
346	20230920	14320	14330	14350	14250	3544	50697690	00	0.00	N	5	-10
347	20230919	14330	14230	14410	14120	4258	60849140	00	0.00	N	2	100
348	20230918	14230	14120	14420	14120	6242	89073730	00	0.00	N	2	110
349	20230915	14120	13980	14120	13980	3662	51568710	00	0.00	N	2	90
350	20230914	14030	13990	14090	13990	2483	34784640	00	0.00	N	2	40
351	20230913	13990	14100	14120	13870	8758	122492700	00	0.00	N	5	-100
352	20230912	14090	14210	14210	14080	4043	57071410	00	0.00	N	5	-90
353	20230911	14180	14360	14360	14060	2149	30447760	00	0.00	N	2	30
354	20230908	14150	14100	14270	14090	4488	63561100	00	0.00	N	2	140
355	20230907	14010	14230	14240	13980	10959	154382990	00	0.00	N	5	-220
356	20230906	14230	14110	14370	14110	2774	39528070	00	0.00	N	2	50
357	20230905	14180	14180	14430	14180	4170	59260100	00	0.00	N	5	-110
358	20230904	14290	14300	14410	14220	2901	41400720	00	0.00	N	5	-10
359	20230901	14300	14280	14420	14200	3004	42816440	00	0.00	N	2	20
360	20230831	14280	14460	14460	14210	3790	54228900	00	0.00	N	5	-20
361	20230830	14300	14240	14310	14240	3251	46459300	00	0.00	N	2	60
362	20230829	14240	14180	14250	14180	2245	31884290	00	0.00	N	2	70
363	20230828	14170	14250	14250	14050	2298	32531400	00	0.00	N	2	120
364	20230825	14050	14000	14200	14000	1743	24572870	00	0.00	N	2	50
365	20230824	14000	14030	14040	13900	2560	35829590	00	0.00	N	2	10
366	20230823	13990	14100	14100	13920	2481	34731320	00	0.00	N	5	-10
367	20230822	14000	14060	14100	13990	3377	47472560	00	0.00	N	5	-60
368	20230821	14060	13940	14090	13850	3029	42396850	00	0.00	N	2	120
369	20230818	13940	13820	14100	13820	4889	68069500	00	0.00	N	5	-90
370	20230817	14030	13990	14200	13830	4537	63245740	00	0.00	N	2	40
371	20230816	13990	14230	14260	13870	16682	233386150	00	0.00	N	5	-240
372	20230814	14230	14460	14460	14170	6581	93651960	00	0.00	N	5	-70
373	20230811	14300	14390	14390	14280	5301	75905510	00	0.00	N	5	-90
374	20230810	14390	14470	14470	14250	2918	41786480	00	0.00	N	2	70
375	20230809	14320	14500	14500	14190	3843	54917050	00	0.00	N	5	-50
376	20230808	14370	14320	14480	14240	5231	74907860	00	0.00	N	2	50
377	20230807	14320	14270	14650	14270	6659	95444450	00	0.00	N	2	50
378	20230804	14270	14190	14280	14170	10512	149181900	00	0.00	N	2	80
379	20230803	14190	14150	14290	14100	4323	61221460	00	0.00	N	5	-40
380	20230802	14230	14360	14360	14200	5427	77348170	00	0.00	N	3	0
381	20230801	14230	14150	14370	14150	5122	72956530	00	0.00	N	2	40
382	20230731	14190	14450	14450	14190	4727	67416450	00	0.00	N	5	-80
383	20230728	14270	14090	14310	14090	11375	161625100	00	0.00	N	2	180
384	20230727	14090	14150	14330	14000	12267	173796240	00	0.00	N	5	-60
385	20230726	14150	14630	14630	13960	21840	310439230	00	0.00	N	5	-390
386	20230725	14540	14730	14880	14530	13247	193904690	00	0.00	N	5	-200
387	20230724	14740	14710	15000	14670	8796	129713010	00	0.00	N	5	-120
388	20230721	14860	15070	15070	14750	5000	74346920	00	0.00	N	5	-30
389	20230720	14890	15100	15100	14770	4661	69523120	00	0.00	N	5	-30
390	20230719	14920	14990	15000	14810	11956	177770930	00	0.00	N	5	-20
391	20230718	14940	15190	15330	14880	23782	357949020	00	0.00	N	5	-290
392	20230717	15230	15500	15500	15210	16787	256854430	00	0.00	N	5	-270
393	20230714	15500	15510	15520	15380	9354	144413400	00	0.00	N	5	-10
394	20230713	15510	15610	15610	15430	2721	42245490	00	0.00	N	3	0
395	20230712	15510	15600	15650	15500	2776	43119250	00	0.00	N	5	-10
396	20230711	15520	15680	15680	15490	3274	50982770	00	0.00	N	2	20
397	20230710	15500	15440	15700	15440	3144	48855230	00	0.00	N	5	-20
398	20230707	15520	15920	15920	15500	6142	95755330	00	0.00	N	5	-110
399	20230706	15630	15780	15890	15600	6116	95824270	00	0.00	N	5	-50
400	20230705	15680	15850	15850	15680	6538	102647340	00	0.00	N	5	-170
401	20230704	15850	15870	15940	15680	5922	93536130	00	0.00	N	5	-20
402	20230703	15870	15850	15900	15740	5810	92029720	00	0.00	N	2	110
403	20230630	15760	15890	15890	15600	4708	74294490	00	0.00	N	2	170
404	20230629	15590	15800	15800	15580	12634	197586600	00	0.00	N	5	-160
405	20230628	15750	15890	15890	15720	4520	71416240	00	0.00	N	2	10
406	20230627	15740	15800	16060	15720	13973	221226180	00	0.00	N	5	-130
407	20230626	15870	15860	15920	15800	6357	100666190	00	0.00	N	2	40
408	20230623	15830	15960	16090	15800	7305	116055790	00	0.00	N	5	-90
409	20230622	15920	15970	16090	15910	2633	42066380	00	0.00	N	5	-70
410	20230621	15990	15910	16000	15900	4775	76124500	00	0.00	N	3	0
411	20230620	15990	15910	16000	15910	1440	22991470	00	0.00	N	5	-10
412	20230619	16000	15960	16030	15900	4077	65143350	00	0.00	N	2	40
413	20230616	15960	16000	16090	15950	4424	70728630	00	0.00	N	5	-40
414	20230615	16000	15950	16150	15880	3369	53883820	00	0.00	N	2	50
415	20230614	15950	15940	16080	15880	7257	115937740	00	0.00	N	2	10
416	20230613	15940	16000	16090	15940	10513	168020780	00	0.00	N	5	-60
417	20230612	16000	15900	16200	15860	25692	411866230	00	0.00	N	2	70
418	20230609	15930	15940	15940	15890	4187	66647300	00	0.00	N	3	0
419	20230608	15930	15880	16070	15880	3358	53661770	00	0.00	N	2	50
420	20230607	15880	15910	15930	15800	13712	217774470	00	0.00	N	3	0
421	20230605	15880	15920	15990	15850	13029	207161430	00	0.00	N	5	-40
422	20230602	15920	15980	15990	15900	8179	130302470	00	0.00	N	5	-60
423	20230601	15980	15910	15990	15910	4503	71868240	00	0.00	N	2	50
424	20230531	15930	15980	16030	15930	8944	143063020	00	0.00	N	5	-50
425	20230530	15980	16010	16040	15900	8092	129001410	00	0.00	N	2	10
426	20230526	15970	16090	16090	15950	4564	72873660	00	0.00	N	5	-20
427	20230525	15990	15960	16070	15870	9341	148823730	00	0.00	N	2	30
428	20230524	15960	16020	16030	15900	15381	245444480	00	0.00	N	5	-50
429	20230523	16010	16090	16100	16000	8969	143631940	00	0.00	N	5	-80
430	20230522	16090	16060	16090	16010	4270	68581670	00	0.00	N	2	30
431	20230519	16060	16060	16060	15980	8177	130993170	00	0.00	N	2	30
432	20230518	16030	16010	16100	15960	5809	93007550	00	0.00	N	2	30
433	20230517	16000	16000	16060	15970	102571	1643494140	00	0.00	N	5	-30
434	20230516	16030	16050	16060	15810	71356	1137915960	00	0.00	N	2	30
435	20230515	16000	16000	16340	15900	35902	575450640	00	0.00	N	5	-280
436	20230512	16280	16230	16400	16220	6019	98138030	00	0.00	N	5	-20
437	20230511	16300	16200	16330	16190	4683	76277860	00	0.00	N	2	40
438	20230510	16260	16290	16290	16170	6359	103250330	00	0.00	N	5	-30
439	20230509	16290	16460	16460	16240	4004	65182150	00	0.00	N	5	-40
440	20230508	16330	16450	16470	16270	6903	112940700	00	0.00	N	3	0
441	20230504	16330	16290	16340	16210	4338	70612830	00	0.00	N	2	30
442	20230503	16300	16240	16350	16150	4883	79340080	00	0.00	N	5	-20
443	20230502	16320	16060	16600	16050	15275	248494110	00	0.00	N	2	260
444	20230428	16060	16230	16230	16030	9598	154283600	00	0.00	N	5	-40
445	20230427	16100	16150	16220	16090	5376	86731330	00	0.00	N	5	-50
446	20230426	16150	16140	16200	16050	3964	63952780	00	0.00	N	2	10
447	20230425	16140	16150	16230	16070	8877	143210850	00	0.00	N	5	-10
448	20230424	16150	16200	16400	16090	8129	131124130	00	0.00	N	5	-50
449	20230421	16200	16150	16270	16120	9653	156300590	00	0.00	N	5	-60
450	20230420	16260	16360	16450	16000	18027	293687880	00	0.00	N	5	-100
451	20230419	16360	16210	16360	16190	11196	182410320	00	0.00	N	2	150
452	20230418	16210	16240	16280	16160	8115	131303400	00	0.00	N	5	-30
453	20230417	16240	16190	16250	16160	7430	120382990	00	0.00	N	2	50
454	20230414	16190	16140	16200	16130	7608	123037510	00	0.00	N	2	50
455	20230413	16140	16150	16180	16050	4126	66516780	00	0.00	N	5	-10
456	20230412	16150	16140	16170	16000	6291	101259630	00	0.00	N	2	10
457	20230411	16140	16140	16140	16000	6695	107575110	00	0.00	N	3	0
458	20230410	16140	16200	16200	16010	5276	84899280	00	0.00	N	5	-20
459	20230407	16160	16230	16230	16040	4041	65086830	00	0.00	N	2	10
460	20230406	16150	16100	16150	16030	3765	60529090	00	0.00	N	2	50
461	20230405	16100	16000	16240	16000	6267	101255490	00	0.00	N	2	30
462	20230404	16070	16050	16140	16040	5584	89828440	00	0.00	N	3	0
463	20230403	16070	16110	16120	15980	7603	121990570	00	0.00	N	2	80
464	20230331	15990	16130	16150	15990	7550	121409870	00	0.00	N	5	-110
465	20230330	16100	16030	16120	15990	4555	73143740	00	0.00	N	2	50
466	20230329	16050	16250	16250	15990	6109	98235810	00	0.00	N	5	-100
467	20230328	16150	16070	16170	15970	9524	153212070	00	0.00	N	2	100
468	20230327	16050	16130	16170	15980	6970	112250220	00	0.00	N	5	-80
469	20230324	16130	16100	16160	16030	10421	167862120	00	0.00	N	2	60
470	20230323	16070	16010	16180	15980	6084	97747160	00	0.00	N	5	-20
471	20230322	16090	15980	16110	15980	10163	163203010	00	0.00	N	2	60
472	20230321	16030	16140	16140	15940	6553	105141250	00	0.00	N	5	-40
473	20230320	16070	16020	16090	15950	7625	122072980	00	0.00	N	2	70
474	20230317	16000	16070	16070	15970	9791	156689100	00	0.00	N	5	-50
475	20230316	16050	16070	16070	15960	3466	55423600	00	0.00	N	5	-20
476	20230315	16070	16280	16280	15960	8389	134127720	00	0.00	N	2	70
477	20230314	16000	16150	16150	15940	9286	148514580	00	0.00	N	5	-10
478	20230313	16010	16070	16140	16000	13719	219965450	00	0.00	N	5	-130
479	20230310	16140	16180	16350	16100	7926	128456950	00	0.00	N	5	-120
480	20230309	16260	16060	16340	16060	6413	103846080	00	0.00	N	2	70
481	20230308	16190	16320	16320	16140	4987	80780640	00	0.00	N	5	-60
482	20230307	16250	16170	16250	16160	4970	80467110	00	0.00	N	2	80
483	20230306	16170	16290	16290	16170	6827	110603460	00	0.00	N	5	-20
484	20230303	16190	16230	16230	16130	2877	46525400	00	0.00	N	2	80
485	20230302	16110	16160	16220	16110	9975	161204340	00	0.00	N	5	-50
486	20230228	16160	16180	16270	16160	4750	76846300	00	0.00	N	5	-10
487	20230227	16170	16190	16250	16140	6760	109311270	00	0.00	N	5	-60
488	20230224	16230	16240	16300	16210	6470	105217340	00	0.00	N	5	-10
489	20230223	16240	16240	16270	16220	4991	81065020	00	0.00	N	3	0
490	20230222	16240	16190	16300	16100	7683	124543910	00	0.00	N	5	-40
491	20230221	16280	16310	16310	16250	7514	122344930	00	0.00	N	2	10
492	20230220	16270	16200	16300	16170	7012	113846210	00	0.00	N	5	-10
493	20230217	16280	16330	16330	16220	9409	153107570	00	0.00	N	5	-50
494	20230216	16330	16400	16400	16280	6598	107746040	00	0.00	N	5	-20
495	20230215	16350	16440	16440	16260	8290	135368370	00	0.00	N	5	-50
496	20230214	16400	16280	16450	16280	14250	233668760	00	0.00	N	2	140
497	20230213	16260	16400	16400	16250	5417	88242240	00	0.00	N	5	-130
498	20230210	16390	16410	16410	16300	5797	94689900	00	0.00	N	2	10
499	20230209	16380	16340	16410	16340	5576	91307920	00	0.00	N	2	10
500	20230208	16370	16520	16520	16350	8348	136712150	00	0.00	N	5	-10
501	20230207	16380	16400	16410	16320	6664	109062220	00	0.00	N	5	-20
502	20230206	16400	16480	16480	16330	10297	168765800	00	0.00	N	5	-20
503	20230203	16420	16420	16440	16360	9268	151915600	00	0.00	N	3	0
504	20230202	16420	16380	16500	16370	10092	165900180	00	0.00	N	2	50
505	20230201	16370	16440	16440	16340	10595	173536380	00	0.00	N	5	-60
506	20230131	16430	16410	16450	16350	9409	154200040	00	0.00	N	2	20
507	20230130	16410	16640	16640	16340	9093	149661550	00	0.00	N	5	-20
508	20230127	16430	16400	16450	16370	10088	165512440	00	0.00	N	2	50
509	20230126	16380	16150	16380	16150	15150	246979570	00	0.00	N	2	70
510	20230125	16310	16200	16350	16050	11452	185780980	00	0.00	N	2	110
511	20230120	16200	16150	16300	16050	9688	156765750	00	0.00	N	2	50
512	20230119	16150	16200	16300	16000	16107	258825450	00	0.00	N	5	-50
513	20230118	16200	16200	16300	16000	12314	198467800	00	0.00	N	3	0
514	20230117	16200	16350	16350	16050	13791	222983350	00	0.00	N	5	-100
515	20230116	16300	16300	16400	16150	10116	164144000	00	0.00	N	3	0
516	20230113	16300	16300	16400	16100	15793	255760100	00	0.00	N	3	0
517	20230112	16300	16200	16500	16200	8389	136539650	00	0.00	N	5	-50
518	20230111	16350	16500	16650	16150	20874	339865900	00	0.00	N	5	-150
519	20230110	16500	16700	16750	16450	6637	109930800	00	0.00	N	5	-200
520	20230109	16700	16600	16750	16450	11332	188610350	00	0.00	N	2	100
521	20230106	16600	16500	16750	16250	12280	203556350	00	0.00	N	2	250
522	20230105	16350	16400	16450	16200	7372	120448200	00	0.00	N	3	0
523	20230104	16350	15950	16450	15750	10453	168819200	00	0.00	N	2	400
524	20230103	15950	15800	16000	15350	23332	364951750	00	0.00	N	3	0
525	20230102	15950	16150	16500	15750	30178	484667500	00	0.00	N	5	-100
526	20221229	16050	17100	17100	16050	74744	1234878000	00	0.00	N	5	-1150
527	20221228	17200	17400	17700	17000	118286	2044981500	02	0.00	N	5	-1800
528	20221227	19000	19100	19150	18550	107976	2046644900	00	0.00	N	5	-50
529	20221226	19050	18600	19050	18550	73392	1379113700	00	0.00	N	2	500
530	20221223	18550	18250	18550	18100	54370	1000864900	00	0.00	N	2	250
531	20221222	18300	18150	18500	18150	25283	464414450	00	0.00	N	3	0
532	20221221	18300	18100	18350	17900	16824	305573550	00	0.00	N	2	200
533	20221220	18100	18250	18300	18050	18249	330972500	00	0.00	N	5	-150
534	20221219	18250	17900	18650	17900	32901	600816650	00	0.00	N	2	200
535	20221216	18050	17650	18100	17650	14870	265886000	00	0.00	N	2	200
536	20221215	17850	17700	18000	17650	17527	312646300	00	0.00	N	2	150
537	20221214	17700	17500	17750	17500	19171	338414150	00	0.00	N	2	200
538	20221213	17500	17500	17600	17400	11857	207589150	00	0.00	N	2	50
539	20221212	17450	17350	17450	17300	13853	241087850	00	0.00	N	3	0
540	20221209	17450	17400	17500	17250	12133	210825150	00	0.00	N	2	50
541	20221208	17400	17350	17500	17300	10783	187602350	00	0.00	N	3	0
542	20221207	17400	17450	17500	17300	11566	201128700	00	0.00	N	5	-100
543	20221206	17500	17500	17550	17450	9449	165243100	00	0.00	N	3	0
544	20221205	17500	17450	17500	17400	11942	208422100	00	0.00	N	2	50
545	20221202	17450	17400	17450	17350	12173	211871450	00	0.00	N	2	50
546	20221201	17400	17450	17500	17350	20723	360856250	00	0.00	N	2	50
547	20221130	17350	17300	17350	17150	14541	251676100	00	0.00	N	2	50
548	20221129	17300	17200	17400	17200	9182	158816800	00	0.00	N	2	100
549	20221128	17200	17300	17350	17150	13858	238534550	00	0.00	N	5	-100
550	20221125	17300	17300	17350	17100	10677	184527850	00	0.00	N	2	50
551	20221124	17250	17300	17300	17200	6315	108931400	00	0.00	N	5	-50
552	20221123	17300	17150	17350	17150	7435	128504550	00	0.00	N	3	0
553	20221122	17300	16950	17300	16950	6842	117512900	00	0.00	N	2	100
554	20221121	17200	17400	17400	17150	7589	131021350	00	0.00	N	5	-100
555	20221118	17300	17250	17400	17150	7002	120826100	00	0.00	N	2	50
556	20221117	17250	17400	17400	17150	7578	131365800	00	0.00	N	5	-50
557	20221116	17300	17450	17500	17300	17168	298429850	00	0.00	N	5	-150
558	20221115	17450	17400	17550	17300	19141	333447300	00	0.00	N	3	0
559	20221114	17450	17400	17550	17400	34928	610542150	00	0.00	N	3	0
560	20221111	17450	17400	17500	17350	11420	199126750	00	0.00	N	2	150
561	20221110	17300	17200	17350	17200	6254	108285650	00	0.00	N	2	50
562	20221109	17250	17200	17300	17150	4885	84202000	00	0.00	N	2	100
563	20221108	17150	17100	17250	17050	5957	102252050	00	0.00	N	2	50
564	20221107	17100	17000	17250	17000	4532	77585800	00	0.00	N	3	0
565	20221104	17100	17050	17200	17000	4562	78071000	00	0.00	N	2	50
566	20221103	17050	17200	17200	17000	4109	70177800	00	0.00	N	5	-50
567	20221102	17100	17100	17150	17000	4358	74308000	00	0.00	N	2	50
568	20221101	17050	16900	17200	16900	4219	71994000	00	0.00	N	5	-50
569	20221031	17100	17100	17100	16950	3369	57487850	00	0.00	N	2	150
570	20221028	16950	17000	17050	16900	4417	74990850	00	0.00	N	5	-50
571	20221027	17000	16950	17000	16750	7099	120128050	00	0.00	N	2	50
572	20221026	16950	16950	17050	16850	7305	123629050	00	0.00	N	3	0
573	20221025	16950	17150	17150	16800	9343	158903300	00	0.00	N	5	-150
574	20221024	17100	17000	17250	16950	6724	114701050	00	0.00	N	3	0
575	20221021	17100	17100	17200	16900	8483	144584700	00	0.00	N	5	-100
576	20221020	17200	17200	17300	17050	5289	90630650	00	0.00	N	3	0
577	20221019	17200	17500	17500	17150	4052	70085000	00	0.00	N	5	-150
578	20221018	17350	17350	17450	17250	5128	88818850	00	0.00	N	2	50
579	20221017	17300	17250	17300	17050	5036	86760200	00	0.00	N	2	50
580	20221014	17250	17000	17450	17000	9357	161626250	00	0.00	N	2	250
581	20221013	17000	16950	17100	16900	8311	141123500	00	0.00	N	5	-200
582	20221012	17200	17050	17250	16950	4719	80771700	00	0.00	N	2	100
583	20221011	17100	17250	17300	17100	6369	109350400	00	0.00	N	5	-450
584	20221007	17550	17400	17550	17300	7922	138019500	00	0.00	N	2	150
585	20221006	17400	17350	17400	17250	5749	99584050	00	0.00	N	2	100
586	20221005	17300	17200	17300	17100	7447	128189200	00	0.00	N	2	200
587	20221004	17100	17000	17200	17000	8386	143845000	00	0.00	N	2	100
588	20220930	17000	17000	17200	16900	10742	183055050	00	0.00	N	2	100
589	20220929	16900	17000	17050	16850	4605	78020350	00	0.00	N	3	0
590	20220928	16900	17150	17250	16550	10702	180670900	00	0.00	N	5	-200
591	20220927	17100	16900	17100	16900	5871	99919700	00	0.00	N	2	200
592	20220926	16900	17300	17650	16800	20975	359461600	00	0.00	N	5	-400
593	20220923	17300	17600	17600	17250	5978	104024050	00	0.00	N	5	-250
594	20220922	17550	17350	17600	17350	4337	75780000	00	0.00	N	5	-50
595	20220921	17600	17700	17700	17350	3276	57291050	00	0.00	N	3	0
596	20220920	17600	17650	17700	17450	4203	74081150	00	0.00	N	5	-50
597	20220919	17650	17650	17650	17500	6325	111249750	00	0.00	N	3	0
598	20220916	17650	17600	17650	17350	5628	98670900	00	0.00	N	2	50
599	20220915	17600	17650	17700	17550	5233	92163200	00	0.00	N	5	-50
600	20220914	17650	17400	17750	17100	7980	139632100	00	0.00	N	2	50
601	20220913	17600	17300	17600	17300	6010	104847600	00	0.00	N	2	300
602	20220908	17300	17200	17400	17200	2828	49022050	00	0.00	N	2	100
603	20220907	17200	17250	17300	17100	5288	90830200	00	0.00	N	5	-50
604	20220906	17250	17350	17350	17100	2916	50170800	00	0.00	N	2	150
605	20220905	17100	17350	17500	17100	5210	89875600	00	0.00	N	5	-250
606	20220902	17350	17500	17500	17300	3602	62693250	00	0.00	N	5	-100
607	20220901	17450	17500	17500	17300	3196	55554850	00	0.00	N	3	0
608	20220831	17450	17300	17450	17300	2722	47304700	00	0.00	N	2	150
609	20220830	17300	17300	17450	17150	4619	79651000	00	0.00	N	3	0
610	20220829	17300	17250	17450	17100	5262	91003250	00	0.00	N	5	-150
611	20220826	17450	17300	17500	17250	6538	114057400	00	0.00	N	2	200
612	20220825	17250	17250	17400	17150	3401	58631650	00	0.00	N	2	50
613	20220824	17200	17300	17450	17100	4075	70192500	00	0.00	N	5	-100
614	20220823	17300	17000	17300	17000	3894	66984250	00	0.00	N	3	0
615	20220822	17300	17550	17550	17250	6800	117775550	00	0.00	N	5	-250
616	20220819	17550	17500	17600	17400	6158	107925150	00	0.00	N	2	100
617	20220818	17450	17300	17500	17150	6957	120984200	00	0.00	N	2	50
618	20220817	17400	17500	17500	17250	9715	169203600	00	0.00	N	3	0
619	20220816	17400	17400	17450	17150	6704	116186750	00	0.00	N	2	100
620	20220812	17300	17300	17300	17100	3668	63206650	00	0.00	N	2	250
621	20220811	17050	17250	17250	17000	10009	170976650	00	0.00	N	5	-100
622	20220810	17150	17250	17300	17100	4487	77234000	00	0.00	N	5	-100
623	20220809	17250	17300	17350	17100	5208	89632400	00	0.00	N	5	-50
624	20220808	17300	17400	17400	17200	4819	83310650	00	0.00	N	5	-100
625	20220805	17400	17250	17500	17250	4001	69637250	00	0.00	N	5	-50
626	20220804	17450	17300	17500	17300	4641	80684600	00	0.00	N	3	0
627	20220803	17450	17450	17450	17150	4873	84544700	00	0.00	N	2	100
628	20220802	17350	17200	17400	17150	9055	156552500	00	0.00	N	2	250
629	20220801	17100	17150	17200	17050	5400	92519250	00	0.00	N	5	-50
630	20220729	17150	17000	17300	16950	20143	345598700	00	0.00	N	2	150
631	20220728	17000	17050	17050	16900	3927	66702550	00	0.00	N	3	0
632	20220727	17000	17000	17000	16900	3367	57123300	00	0.00	N	3	0
633	20220726	17000	16950	17000	16900	2821	47866500	00	0.00	N	2	50
634	20220725	16950	17050	17050	16850	3653	61949200	00	0.00	N	5	-50
635	20220722	17000	17050	17100	16900	5304	90000950	00	0.00	N	5	-50
636	20220721	17050	17050	17100	16850	6202	105327750	00	0.00	N	2	50
637	20220720	17000	16900	17000	16900	8636	146438600	00	0.00	N	2	150
638	20220719	16850	16800	16950	16700	6506	109579550	00	0.00	N	3	0
639	20220718	16850	16800	16950	16700	5535	93232600	00	0.00	N	2	50
640	20220715	16800	16900	16900	16650	3330	55673050	00	0.00	N	5	-50
641	20220714	16850	16750	16950	16650	4587	76962000	00	0.00	N	2	100
642	20220713	16750	16400	16750	16250	6900	113891650	00	0.00	N	2	350
643	20220712	16400	16700	16700	16150	16859	275905250	00	0.00	N	5	-350
644	20220711	16750	17100	17200	16400	13319	223361600	00	0.00	N	5	-350
645	20220708	17100	17050	17200	17000	5431	92831500	00	0.00	N	2	50
646	20220707	17050	17100	17100	16900	4259	72339500	00	0.00	N	2	100
647	20220706	16950	17050	17150	16850	5504	93383950	00	0.00	N	3	0
648	20220705	16950	16850	16950	16750	7307	123203200	00	0.00	N	2	200
649	20220704	16750	17000	17100	16750	6831	115220650	00	0.00	N	5	-300
650	20220701	17050	17150	17200	17000	4681	80028000	00	0.00	N	5	-100
651	20220630	17150	17250	17250	17000	5076	86905950	00	0.00	N	2	150
652	20220629	17000	17100	17100	16950	2974	50555650	00	0.00	N	5	-100
653	20220628	17100	17200	17250	16950	6461	110542600	00	0.00	N	2	50
654	20220627	17050	17350	17400	17050	7776	133926750	00	0.00	N	5	-50
655	20220624	17100	16700	17100	16650	6413	108801950	00	0.00	N	2	450
656	20220623	16650	16850	17100	16650	16014	269415350	00	0.00	N	5	-250
657	20220622	16900	16950	17150	16800	8452	142958850	00	0.00	N	3	0
658	20220621	16900	17100	17100	16900	10801	183564750	00	0.00	N	5	-150
659	20220620	17050	17150	17350	16950	12240	208904400	00	0.00	N	5	-350
660	20220617	17400	17300	17400	17100	8802	151791450	00	0.00	N	5	-50
661	20220616	17450	17550	17700	17400	9852	172994450	00	0.00	N	5	-100
662	20220615	17550	17350	17600	17350	13159	229558850	00	0.00	N	5	-50
663	20220614	17600	17650	17800	17400	18636	327694250	00	0.00	N	5	-250
664	20220613	17850	17900	18150	17800	20839	372702400	00	0.00	N	5	-350
665	20220610	18200	18150	18300	17950	12705	229326450	00	0.00	N	5	-50
666	20220609	18250	18350	18350	18150	9113	165970200	00	0.00	N	3	0
667	20220608	18250	18350	18400	18200	6305	115305850	00	0.00	N	5	-100
668	20220607	18350	18500	18500	18300	10857	199293200	00	0.00	N	5	-100
669	20220603	18450	18550	18600	18300	8172	150082750	00	0.00	N	2	100
670	20220602	18350	18600	18600	18350	7051	129825400	00	0.00	N	5	-150
671	20220531	18500	18500	18550	18350	7646	141082200	00	0.00	N	3	0
672	20220530	18500	18500	18500	18250	6488	119447450	00	0.00	N	2	50
673	20220527	18450	18400	18450	18150	8442	155011450	00	0.00	N	2	100
674	20220526	18350	18200	18400	18050	8930	163137100	00	0.00	N	2	200
675	20220525	18150	17950	18150	17800	8713	156962500	00	0.00	N	2	200
676	20220524	17950	18150	18150	17850	10512	188685400	00	0.00	N	5	-150
677	20220523	18100	18250	18350	17900	5290	95578450	00	0.00	N	2	50
678	20220520	18050	18200	18400	17950	26698	481384000	00	0.00	N	5	-150
679	20220519	18200	18450	18500	18200	22228	406687600	00	0.00	N	5	-400
680	20220518	18600	18550	18750	18450	16554	307805400	00	0.00	N	2	150
681	20220517	18450	18300	18500	18300	12430	228887450	00	0.00	N	3	0
682	20220516	18450	18300	18500	18300	8829	162225150	00	0.00	N	2	100