KissMeData/081000/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250218	12760	12900	12900	12670	23459	299797740	00	0.00	N	5	-40
3	20250217	12800	12190	13150	12030	129351	1662728370	00	0.00	N	2	890
4	20250214	11910	11950	12040	11550	16061	190616910	00	0.00	N	5	-40
5	20250213	11950	11850	12260	11850	28737	346688290	00	0.00	N	5	-50
6	20250212	12000	11810	12000	11510	22660	265066770	00	0.00	N	2	190
7	20250211	11810	11510	11810	11430	21856	254512250	00	0.00	N	2	290
8	20250210	11520	11550	11610	11480	19861	228890440	00	0.00	N	5	-30
9	20250207	11550	10930	11730	10900	45498	517462990	00	0.00	N	2	440
10	20250206	11110	10880	11140	10880	6495	71692060	00	0.00	N	2	190
11	20250205	10920	10850	10950	10800	6167	67167000	00	0.00	N	2	70
12	20250204	10850	10710	11060	10710	5846	63773420	00	0.00	N	2	70
13	20250203	10780	11060	11200	10700	12039	130492190	00	0.00	N	5	-280
14	20250131	11060	11150	11150	10920	6930	76280120	00	0.00	N	5	-80
15	20250124	11140	11090	11210	10980	6839	75675870	00	0.00	N	2	50
16	20250123	11090	11200	11200	10950	23947	264019510	00	0.00	N	5	-110
17	20250122	11200	11130	11350	11130	11852	132475990	00	0.00	N	5	-50
18	20250121	11250	11270	11480	11050	7234	81116940	00	0.00	N	5	-20
19	20250120	11270	11180	11460	11080	12475	140191300	00	0.00	N	2	90
20	20250117	11180	11260	11260	10950	11795	131300370	00	0.00	N	5	-80
21	20250116	11260	11310	11450	11190	14838	167039590	00	0.00	N	2	30
22	20250115	11230	11350	11410	11220	12819	144437250	00	0.00	N	5	-120
23	20250114	11350	11230	11400	11220	7065	79599570	00	0.00	N	2	80
24	20250113	11270	11430	11580	11270	8811	99958710	00	0.00	N	5	-160
25	20250110	11430	11710	12000	11420	11257	129798370	00	0.00	N	5	-180
26	20250109	11610	11510	11800	11320	4494	51632590	00	0.00	N	2	100
27	20250108	11510	11380	11590	11240	10587	120225860	00	0.00	N	2	270
28	20250107	11240	11490	11490	11220	11172	126379570	00	0.00	N	5	-150
29	20250106	11390	11230	11430	11220	5259	59748100	00	0.00	N	2	170
30	20250103	11220	10910	11300	10910	7139	80008390	00	0.00	N	2	320
31	20250102	10900	11030	11110	10840	11557	126619560	00	0.00	N	2	10
32	20241230	10890	10840	11070	10500	12580	137187960	00	0.00	N	5	-60
33	20241227	10950	11420	11590	10380	28008	308261510	02	0.00	N	5	-570
34	20241226	11520	11680	11860	11450	16830	194384540	00	0.00	N	5	-160
35	20241224	11680	11780	11990	11610	19489	228918250	00	0.00	N	5	-230
36	20241223	11910	11840	12000	11680	33200	393276790	00	0.00	N	2	340
37	20241220	11570	11920	12150	11570	47213	556658550	00	0.00	N	5	-580
38	20241219	12150	11000	12170	10910	151908	1806992470	00	0.00	N	2	970
39	20241218	11180	10840	11200	10840	17543	194861120	00	0.00	N	2	150
40	20241217	11030	11030	11130	10300	16203	176709870	00	0.00	N	3	0
41	20241216	11030	11050	11320	10950	13392	148483210	00	0.00	N	2	50
42	20241213	10980	10800	11040	10750	12393	135547590	00	0.00	N	2	80
43	20241212	10900	10700	10900	10590	17348	186307930	00	0.00	N	2	200
44	20241211	10700	10210	10780	10210	18028	190814030	00	0.00	N	2	410
45	20241210	10290	9700	10290	9700	26597	269667260	00	0.00	N	2	590
46	20241209	9700	10200	10200	9700	52553	517960610	00	0.00	N	5	-700
47	20241206	10400	10620	10750	10200	40231	418797130	00	0.00	N	5	-350
48	20241205	10750	11200	11200	10750	28691	313836680	00	0.00	N	5	-450
49	20241204	11200	11100	11440	11020	29716	331460120	00	0.00	N	5	-300
50	20241203	11500	11320	11670	11320	10372	119008220	00	0.00	N	2	180
51	20241202	11320	11620	11830	11310	24703	283588100	00	0.00	N	5	-380
52	20241129	11700	11860	11960	11620	24487	287450830	00	0.00	N	5	-110
53	20241128	11810	11950	12060	11810	20484	244542140	00	0.00	N	3	0
54	20241127	11810	12000	12300	11800	18857	225052920	00	0.00	N	5	-160
55	20241126	11970	11970	12150	11930	10340	123780540	00	0.00	N	3	0
56	20241125	11970	12100	12180	11600	17158	205919000	00	0.00	N	2	80
57	20241122	11890	11950	11950	11770	10836	128257710	00	0.00	N	2	120
58	20241121	11770	11680	11910	11580	14646	171863210	00	0.00	N	2	90
59	20241120	11680	12000	12000	11650	12081	141673460	00	0.00	N	3	0
60	20241119	11680	11520	12140	11520	15591	182223920	00	0.00	N	5	-60
61	20241118	11740	11640	11920	11550	19275	227003290	00	0.00	N	2	120
62	20241115	11620	11850	11990	11570	33106	387557570	00	0.00	N	5	-330
63	20241114	11950	11800	12090	11800	36541	437425950	00	0.00	N	5	-10
64	20241113	11960	11950	12280	11950	23566	283887070	00	0.00	N	5	-340
65	20241112	12300	12160	12300	12000	33125	401209850	00	0.00	N	2	30
66	20241111	12270	12350	12470	12110	21952	268039450	00	0.00	N	5	-170
67	20241108	12440	12460	12660	12440	7759	97254820	00	0.00	N	5	-10
68	20241107	12450	12330	12590	12290	9225	114509500	00	0.00	N	3	0
69	20241106	12450	12750	12870	12100	20154	252545040	00	0.00	N	5	-280
70	20241105	12730	12850	13050	12690	16741	215389990	00	0.00	N	5	-240
71	20241104	12970	12640	13100	12620	30236	389877560	00	0.00	N	2	470
72	20241101	12500	12300	13520	12290	170469	2201502930	00	0.00	N	2	290
73	20241031	12210	12040	12330	12000	19649	237877030	00	0.00	N	5	-20
74	20241030	12230	12440	12440	12220	16506	203175680	00	0.00	N	5	-130
75	20241029	12360	12190	13400	12050	148242	1887601510	00	0.00	N	2	170
76	20241028	12190	11900	12260	11900	13791	167140290	00	0.00	N	2	200
77	20241025	11990	12200	12310	11990	20031	241626460	00	0.00	N	5	-210
78	20241024	12200	12080	12250	12080	15756	191281600	00	0.00	N	5	-50
79	20241023	12250	12120	12340	12120	17915	218971180	00	0.00	N	5	-70
80	20241022	12320	12510	12690	12210	22603	279160580	00	0.00	N	5	-310
81	20241021	12630	12600	12780	12550	9862	124460660	00	0.00	N	2	30
82	20241018	12600	12570	12860	12550	11147	140773490	00	0.00	N	5	-210
83	20241017	12810	12830	13180	12790	9761	125222300	00	0.00	N	5	-30
84	20241016	12840	12840	13030	12840	6854	88233230	00	0.00	N	5	-60
85	20241015	12900	12950	13050	12780	11877	152905760	00	0.00	N	5	-30
86	20241014	12930	12900	13190	12810	4695	60731750	00	0.00	N	2	20
87	20241011	12910	13100	13290	12910	24618	319499140	00	0.00	N	5	-320
88	20241010	13230	12960	13230	12960	13863	180759270	00	0.00	N	2	180
89	20241008	13050	13000	13300	12960	10795	140937770	00	0.00	N	5	-10
90	20241007	13060	13150	13170	13020	7678	100621380	00	0.00	N	2	50
91	20241004	13010	13120	13210	12900	9240	120255500	00	0.00	N	5	-90
92	20241002	13100	12960	13210	12920	9175	119317040	00	0.00	N	5	-110
93	20240930	13210	13310	13440	13140	10423	138800930	00	0.00	N	5	-100
94	20240927	13310	13310	13430	13240	6460	86027990	00	0.00	N	3	0
95	20240926	13310	13000	13350	13000	9735	128714430	00	0.00	N	2	230
96	20240925	13080	13250	13440	12820	15099	198441380	00	0.00	N	5	-150
97	20240924	13230	13050	13310	13050	7629	100719140	00	0.00	N	2	50
98	20240923	13180	13390	13390	13100	9161	121400730	00	0.00	N	2	30
99	20240920	13150	13220	13400	13140	13848	183993420	00	0.00	N	5	-70
100	20240919	13220	13300	13300	12920	10570	138402250	00	0.00	N	2	20
101	20240913	13200	13020	13830	12890	17276	228515940	00	0.00	N	2	180
102	20240912	13020	12500	13020	12490	11706	150659300	00	0.00	N	2	590
103	20240911	12430	12350	13350	12350	20504	258006530	00	0.00	N	5	-40
104	20240910	12470	12480	12730	12470	8203	103247840	00	0.00	N	5	-130
105	20240909	12600	12400	12670	12250	9710	120716430	00	0.00	N	2	100
106	20240906	12500	12740	13120	12450	15047	189086820	00	0.00	N	5	-350
107	20240905	12850	12950	13190	12800	12167	156908480	00	0.00	N	5	-100
108	20240904	12950	12780	13370	12780	16579	215801350	00	0.00	N	5	-460
109	20240903	13410	13360	13670	13360	14706	198880220	00	0.00	N	2	50
110	20240902	13360	13420	13420	13190	10358	137827000	00	0.00	N	2	50
111	20240830	13310	13300	13350	13140	10901	143927100	00	0.00	N	2	10
112	20240829	13300	13010	13380	13010	12299	163065860	00	0.00	N	2	60
113	20240828	13240	13490	13620	13210	11066	147965540	00	0.00	N	5	-260
114	20240827	13500	13350	13500	13180	12203	162965620	00	0.00	N	3	0
115	20240826	13500	13400	13500	13140	15189	201791570	00	0.00	N	2	300
116	20240823	13200	13160	13260	13030	9887	130012040	00	0.00	N	5	-70
117	20240822	13270	13470	13470	13140	7898	104627470	00	0.00	N	2	10
118	20240821	13260	13380	13480	13230	8638	114996290	00	0.00	N	5	-90
119	20240820	13350	13370	13600	13160	10301	137827470	00	0.00	N	2	250
120	20240819	13100	13320	13440	13060	18436	242711940	00	0.00	N	5	-220
121	20240816	13320	13390	13490	13170	16660	221193160	00	0.00	N	2	80
122	20240814	13240	13190	13370	13160	18080	239905250	00	0.00	N	2	170
123	20240813	13070	13170	13500	13010	16546	216728640	00	0.00	N	5	-240
124	20240812	13310	13200	13500	13160	21325	283190010	00	0.00	N	2	160
125	20240809	13150	12810	13290	12810	26839	352525440	00	0.00	N	2	360
126	20240808	12790	12730	13030	12510	39761	506511250	00	0.00	N	5	-250
127	20240807	13040	12540	13140	12540	31018	402908000	00	0.00	N	2	220
128	20240806	12820	12000	13080	12000	55703	707655510	00	0.00	N	2	820
129	20240805	12000	13970	14000	12000	93251	1205639500	00	0.00	N	5	-2400
130	20240802	14400	14600	14770	13800	41111	593702590	00	0.00	N	5	-510
131	20240801	14910	14850	15200	14850	35707	535603570	00	0.00	N	5	-120
132	20240731	15030	14150	16240	14150	358928	5541775050	00	0.00	N	2	1000
133	20240730	14030	14070	14080	13860	8434	117532820	00	0.00	N	5	-60
134	20240729	14090	14130	14170	13930	11775	165713890	00	0.00	N	2	130
135	20240726	13960	13770	14140	13720	10655	148492550	00	0.00	N	5	-10
136	20240725	13970	14000	14300	13660	33392	461913400	00	0.00	N	5	-110
137	20240724	14080	14360	14360	14040	13613	192287680	00	0.00	N	5	-90
138	20240723	14170	14420	14420	14030	13561	192071520	00	0.00	N	5	-50
139	20240722	14220	14810	14810	13950	31562	451350550	00	0.00	N	5	-350
140	20240719	14570	14810	14890	14300	22970	332437070	00	0.00	N	2	20
141	20240718	14550	14930	15020	14500	33647	491791780	00	0.00	N	5	-380
142	20240717	14930	15140	15180	14930	29788	447003580	00	0.00	N	5	-120
143	20240716	15050	15200	15390	15030	24990	378248950	00	0.00	N	5	-240
144	20240715	15290	15660	15660	15000	58740	897431050	00	0.00	N	5	-400
145	20240712	15690	15710	15910	15680	13319	209598130	00	0.00	N	5	-70
146	20240711	15760	15910	16020	15720	14776	234097930	00	0.00	N	5	-150
147	20240710	15910	15820	15930	15720	18995	300962040	00	0.00	N	2	10
148	20240709	15900	15610	16090	15610	25835	408690040	00	0.00	N	2	150
149	20240708	15750	15370	15800	15310	23930	372488720	00	0.00	N	2	380
150	20240705	15370	15230	15500	14990	24179	369719780	00	0.00	N	2	70
151	20240704	15300	15260	15470	15260	22795	350056550	00	0.00	N	5	-90
152	20240703	15390	16400	17230	15310	75042	1189456320	00	0.00	N	5	-10
153	20240702	15400	15620	15990	15340	39137	606427640	00	0.00	N	5	-360
154	20240701	15760	15720	16020	15600	34047	537754240	00	0.00	N	5	-50
155	20240628	15810	15800	15980	15680	33117	523208990	00	0.00	N	3	0
156	20240627	15810	16200	16370	15810	33201	532346630	00	0.00	N	5	-390
157	20240626	16200	16110	16300	16100	22883	370233600	00	0.00	N	5	-50
158	20240625	16250	16320	16580	16200	36023	586529990	00	0.00	N	5	-220
159	20240624	16470	16700	16840	16440	50802	842623510	00	0.00	N	5	-380
160	20240621	16850	16940	17410	16820	52892	899125780	00	0.00	N	5	-60
161	20240620	16910	17180	17200	16870	45637	774365340	00	0.00	N	5	-140
162	20240619	17050	16870	17170	16750	56443	955893780	00	0.00	N	2	50
163	20240618	17000	17010	17410	16940	61643	1057281420	00	0.00	N	2	50
164	20240617	16950	17000	17260	16900	47862	813174950	00	0.00	N	5	-70
165	20240614	17020	17460	17480	17000	95477	1638677440	00	0.00	N	5	-520
166	20240613	17540	17530	17840	17500	66553	1171479260	00	0.00	N	5	-60
167	20240612	17600	17900	18250	17590	95695	1711601700	00	0.00	N	5	-430
168	20240611	18030	18310	18620	17950	126337	2299363070	00	0.00	N	5	-360
169	20240610	18390	17940	19720	17530	450163	8381915710	00	0.00	N	2	380
170	20240607	18010	18580	20050	18010	962606	18392180980	00	0.00	N	5	-570
171	20240605	18580	18260	19150	18060	402306	7443306360	00	0.00	N	5	-20
172	20240604	18600	17800	21000	17250	3508612	69430453560	00	0.00	N	2	1000
173	20240603	17600	17220	18140	17040	118549	2096574730	00	0.00	N	2	600
174	20240531	17000	16770	17290	16650	37838	644859990	00	0.00	N	2	230
175	20240530	16770	17490	17690	16610	109465	1848301620	00	0.00	N	5	-720
176	20240529	17490	18320	18900	17400	141345	2565517610	00	0.00	N	5	-540
177	20240528	18030	18060	18460	17820	66726	1209214920	00	0.00	N	5	-90
178	20240527	18120	17790	18680	17650	152663	2764952990	00	0.00	N	2	490
179	20240524	17630	18240	18240	17620	94853	1683278100	00	0.00	N	5	-630
180	20240523	18260	17940	18800	17370	213065	3880686420	00	0.00	N	2	460
181	20240522	17800	17520	18480	17520	260953	4709476330	00	0.00	N	2	300
182	20240521	17500	17400	17970	17210	89229	1572237610	00	0.00	N	2	80
183	20240520	17420	17180	18070	17150	139670	2457510630	00	0.00	N	2	230
184	20240517	17190	17460	17750	17190	137175	2388598160	00	0.00	N	5	-700
185	20240516	17890	17810	18290	17560	129976	2323091690	00	0.00	N	5	-10
186	20240514	17900	18060	18350	17480	238449	4252830250	00	0.00	N	5	-160
187	20240513	18060	18800	19760	18060	559931	10602854610	00	0.00	N	5	-800
188	20240510	18860	19090	19280	18850	159675	3038020010	00	0.00	N	5	-310
189	20240509	19170	18920	19280	18920	167793	3204316680	00	0.00	N	2	620
190	20240508	18550	18520	18890	18430	181376	3381758880	00	0.00	N	5	-370
191	20240507	18920	19010	19760	18500	989249	18872220410	00	0.00	N	2	10
192	20240503	18910	17890	20750	17750	3828240	74711404770	00	0.00	N	2	890
193	20240502	18020	15610	20200	15400	3097161	57938122760	00	0.00	N	2	2320
194	20240430	15700	16090	16200	15700	226310	3591286230	00	0.00	N	5	-590
195	20240429	16290	16190	16470	15560	621231	9964856520	00	0.00	N	2	140
196	20240426	16150	13000	16680	13000	2723106	43142497580	00	0.00	N	2	3260
197	20240425	12890	12960	13150	12810	12076	156510620	00	0.00	N	5	-60
198	20240424	12950	13010	13010	12850	11929	154164710	00	0.00	N	2	110
199	20240423	12840	12920	12920	12720	11014	141077370	00	0.00	N	2	50
200	20240422	12790	12590	12850	12510	5536	70022310	00	0.00	N	2	250
201	20240419	12540	12850	12850	12400	14738	184633240	00	0.00	N	5	-230
202	20240418	12770	12500	12850	12500	15081	191438930	00	0.00	N	2	210
203	20240417	12560	12670	12670	12520	7856	98836500	00	0.00	N	2	20
204	20240416	12540	12600	12690	12470	12324	154373410	00	0.00	N	5	-170
205	20240415	12710	12810	12840	12620	13694	173967740	00	0.00	N	5	-250
206	20240412	12960	12850	13080	12850	7113	92301230	00	0.00	N	2	20
207	20240411	12940	12940	13000	12800	13724	176457750	00	0.00	N	3	0
208	20240409	12940	13130	13200	12910	21695	282435000	00	0.00	N	5	-190
209	20240408	13130	13290	13480	13090	14124	185689740	00	0.00	N	5	-160
210	20240405	13290	13450	13450	13280	13986	186421570	00	0.00	N	5	-180
211	20240404	13470	13550	13580	13250	26952	360299250	00	0.00	N	5	-130
212	20240403	13600	13750	13750	13480	16648	225614240	00	0.00	N	5	-210
213	20240402	13810	13950	14050	13760	15524	215552730	00	0.00	N	5	-230
214	20240401	14040	13700	14090	13100	24974	342849680	00	0.00	N	2	290
215	20240329	13750	13840	13870	13710	10955	150823080	00	0.00	N	5	-90
216	20240328	13840	13880	13970	13800	11329	156776880	00	0.00	N	5	-40
217	20240327	13880	14000	14000	13820	11976	166035330	00	0.00	N	5	-60
218	20240326	13940	14000	14140	13910	15175	211853610	00	0.00	N	5	-60
219	20240325	14000	14270	14280	13930	14584	204874550	00	0.00	N	5	-190
220	20240322	14190	13940	14240	13910	18677	263814770	00	0.00	N	2	190
221	20240321	14000	13940	14100	13890	23544	328954550	00	0.00	N	2	30
222	20240320	13970	13760	14190	13740	17745	246565420	00	0.00	N	2	180
223	20240319	13790	14070	14080	13200	10080	138957190	00	0.00	N	5	-140
224	20240318	13930	13640	13950	13640	11319	156345200	00	0.00	N	2	250
225	20240315	13680	13650	13880	13530	16221	222935420	00	0.00	N	2	30
226	20240314	13650	13530	13720	13480	12534	170589140	00	0.00	N	2	100
227	20240313	13550	13530	13880	13520	11192	152290480	00	0.00	N	2	30
228	20240312	13520	13710	13710	13480	13379	180727930	00	0.00	N	5	-20
229	20240311	13540	13700	13700	13530	16735	227285930	00	0.00	N	5	-160
230	20240308	13700	13750	13990	13690	9191	126150730	00	0.00	N	5	-50
231	20240307	13750	13970	13970	13610	10005	136794300	00	0.00	N	3	0
232	20240306	13750	13800	13970	13750	9906	136580400	00	0.00	N	5	-50
233	20240305	13800	13810	14000	13790	13650	189224710	00	0.00	N	5	-110
234	20240304	13910	13880	14080	13880	17256	240856960	00	0.00	N	2	40
235	20240229	13870	14080	14080	13850	16687	232299200	00	0.00	N	5	-190
236	20240228	14060	14030	14360	14030	9245	130465610	00	0.00	N	5	-80
237	20240227	14140	14350	14380	14140	15843	225034130	00	0.00	N	5	-240
238	20240226	14380	14570	14610	14360	13641	196489300	00	0.00	N	5	-230
239	20240223	14610	14860	14890	14320	19614	287698860	00	0.00	N	5	-250
240	20240222	14860	14800	14880	14660	15379	226726570	00	0.00	N	2	140
241	20240221	14720	14710	14810	14560	14857	218206560	00	0.00	N	2	10
242	20240220	14710	14730	14790	14620	12386	182233940	00	0.00	N	2	10
243	20240219	14700	14510	14780	14300	11516	168562870	00	0.00	N	2	190
244	20240216	14510	14500	14770	14490	9671	140803060	00	0.00	N	2	10
245	20240215	14500	14570	14790	14500	6305	91705160	00	0.00	N	5	-70
246	20240214	14570	14570	14620	14530	7112	103630430	00	0.00	N	5	-50
247	20240213	14620	14350	14730	14350	7632	111341280	00	0.00	N	2	150
248	20240208	14470	14520	14570	14450	9409	136416950	00	0.00	N	5	-50
249	20240207	14520	14600	14720	14450	8764	127186890	00	0.00	N	2	10
250	20240206	14510	14720	14720	14450	8155	118457180	00	0.00	N	5	-180
251	20240205	14690	14860	14860	14400	12695	185003930	00	0.00	N	2	10
252	20240202	14680	14370	14700	14360	17202	249823430	00	0.00	N	2	310
253	20240201	14370	14060	14430	14030	17392	246910500	00	0.00	N	2	230
254	20240131	14140	14230	14470	14100	23066	327190300	00	0.00	N	5	-160
255	20240130	14300	14440	14610	14200	16140	232339040	00	0.00	N	5	-140
256	20240129	14440	14850	14850	14430	12825	185797790	00	0.00	N	5	-90
257	20240126	14530	14580	14760	14400	9098	132843430	00	0.00	N	2	30
258	20240125	14500	14620	14700	14400	16518	239454130	00	0.00	N	5	-120
259	20240124	14620	14890	15030	14620	19220	283153130	00	0.00	N	5	-270
260	20240123	14890	14910	15060	14840	16003	238857140	00	0.00	N	5	-40
261	20240122	14930	15150	15150	14860	15487	231143180	00	0.00	N	5	-150
262	20240119	15080	15100	15300	14990	17387	263105010	00	0.00	N	3	0
263	20240118	15080	15030	15240	14950	24761	372945580	00	0.00	N	2	50
264	20240117	15030	15430	15500	15020	44722	675233970	00	0.00	N	5	-400
265	20240116	15430	15460	15460	15070	31724	485022090	00	0.00	N	5	-30
266	20240115	15460	15200	15610	15040	60883	938312640	00	0.00	N	2	510
267	20240112	14950	15250	15250	14760	29113	434554570	00	0.00	N	5	-250
268	20240111	15200	15500	15500	15110	46691	713001410	00	0.00	N	2	80
269	20240110	15120	14650	15660	14630	142385	2171082010	00	0.00	N	2	680
270	20240109	14440	14220	14450	14220	16200	232301490	00	0.00	N	2	140
271	20240108	14300	14450	14690	14300	14903	213793650	00	0.00	N	5	-150
272	20240105	14450	14580	14770	14380	19033	275646630	00	0.00	N	5	-130
273	20240104	14580	14890	15020	14580	34274	507186790	00	0.00	N	5	-290
274	20240103	14870	14770	14890	14630	24399	361039680	00	0.00	N	2	110
275	20240102	14760	14610	14760	14420	15318	224020970	00	0.00	N	2	130
276	20231228	14630	14700	14770	14550	30540	447718570	00	0.00	N	2	70
277	20231227	14560	14530	14610	14310	29793	432633660	02	0.00	N	2	230
278	20231226	14330	14260	14500	14190	22838	328197320	00	0.00	N	2	90
279	20231222	14240	14460	14460	14240	15641	223751580	00	0.00	N	5	-80
280	20231221	14320	14300	14400	14110	13907	198165690	00	0.00	N	5	-10
281	20231220	14330	14390	14390	14230	15779	225346210	00	0.00	N	2	70
282	20231219	14260	14140	14280	13980	23549	332773230	00	0.00	N	2	270
283	20231218	13990	13810	14100	13810	16843	235258140	00	0.00	N	2	200
284	20231215	13790	13960	14250	13750	34213	477706360	00	0.00	N	5	-120
285	20231214	13910	14100	14110	13900	20927	292219980	00	0.00	N	5	-20
286	20231213	13930	14100	14100	13920	17366	242767000	00	0.00	N	5	-110
287	20231212	14040	13590	14070	13560	27934	386736930	00	0.00	N	2	350
288	20231211	13690	13830	13830	13650	11239	153905810	00	0.00	N	2	40
289	20231208	13650	13700	13930	13650	16497	227570790	00	0.00	N	5	-40
290	20231207	13690	13860	14500	13510	45749	635617190	00	0.00	N	2	110
291	20231206	13580	13450	13620	13390	6776	91522700	00	0.00	N	2	140
292	20231205	13440	13300	13680	13300	12319	166467650	00	0.00	N	3	0
293	20231204	13440	13430	13590	13250	10113	135787560	00	0.00	N	2	10
294	20231201	13430	13490	13880	13380	6924	93101260	00	0.00	N	5	-60
295	20231130	13490	13390	13570	13370	9599	129519270	00	0.00	N	2	100
296	20231129	13390	13500	13500	13250	18214	242609580	00	0.00	N	5	-70
297	20231128	13460	13590	13700	13430	11591	156314970	00	0.00	N	5	-140
298	20231127	13600	13700	13930	13600	19594	269416650	00	0.00	N	5	-120
299	20231124	13720	13560	13820	13560	6743	92580060	00	0.00	N	2	10
300	20231123	13710	13740	13840	13650	11364	155764150	00	0.00	N	2	30
301	20231122	13680	13770	13770	13560	11069	151089330	00	0.00	N	5	-90
302	20231121	13770	13700	13900	13620	13749	189059830	00	0.00	N	2	90
303	20231120	13680	13550	13680	13420	18589	252739950	00	0.00	N	2	320
304	20231117	13360	13570	13640	13100	16225	217693470	00	0.00	N	5	-210
305	20231116	13570	13350	13850	13260	14945	202885270	00	0.00	N	2	220
306	20231115	13350	13280	13560	13150	23884	319990390	00	0.00	N	2	200
307	20231114	13150	12860	13650	12860	36072	480216630	00	0.00	N	2	290
308	20231113	12860	13000	13240	12840	13612	176122720	00	0.00	N	5	-90
309	20231110	12950	13150	13150	12950	13433	174528240	00	0.00	N	5	-220
310	20231109	13170	13010	13750	13010	33815	451324860	00	0.00	N	2	110
311	20231108	13060	13160	13300	13040	15524	204439110	00	0.00	N	5	-80
312	20231107	13140	13100	13280	12920	20370	266906950	00	0.00	N	2	40
313	20231106	13100	12790	13200	12690	23940	311088780	00	0.00	N	2	410
314	20231103	12690	12350	12760	12350	18241	230169810	00	0.00	N	2	290
315	20231102	12400	12300	12420	12180	18820	232317730	00	0.00	N	2	390
316	20231101	12010	11950	12150	11920	21789	261182760	00	0.00	N	2	70
317	20231031	11940	12480	12480	11920	21880	263644060	00	0.00	N	5	-370
318	20231030	12310	12090	12400	12000	18183	222644600	00	0.00	N	2	210
319	20231027	12100	12130	12490	11910	40008	485895770	00	0.00	N	5	-30
320	20231026	12130	12400	12400	12090	33977	415260870	00	0.00	N	5	-640
321	20231025	12770	12700	12890	12700	13261	169348040	00	0.00	N	2	70
322	20231024	12700	12530	12780	12200	26131	326479860	00	0.00	N	2	150
323	20231023	12550	12500	12880	12500	30192	381807920	00	0.00	N	2	30
324	20231020	12520	12660	12830	12510	46523	586229870	00	0.00	N	5	-360
325	20231019	12880	13250	13290	12820	49709	645067670	00	0.00	N	5	-630
326	20231018	13510	13700	13970	13500	34340	466558750	00	0.00	N	5	-250
327	20231017	13760	13950	14290	13700	96901	1351475030	00	0.00	N	2	60
328	20231016	13700	13130	15880	13000	531969	7786096970	00	0.00	N	2	400
329	20231013	13300	13700	13700	13170	25530	339734280	00	0.00	N	5	-300
330	20231012	13600	13510	13840	13510	30533	414502060	00	0.00	N	2	120
331	20231011	13480	13120	13570	13120	28904	388020300	00	0.00	N	2	450
332	20231010	13030	13350	14100	13000	101929	1373443310	00	0.00	N	5	-290
333	20231006	13320	13030	13680	13030	19144	254984670	00	0.00	N	2	20
334	20231005	13300	13500	13650	13300	22239	299846340	00	0.00	N	5	-180
335	20231004	13480	13810	13950	13470	28708	390419920	00	0.00	N	5	-540
336	20230927	14020	13770	14100	13770	30079	418181970	00	0.00	N	5	-80
337	20230926	14100	14150	14340	14060	11531	162708780	00	0.00	N	5	-70
338	20230925	14170	14300	14350	14160	12992	184544170	00	0.00	N	5	-140
339	20230922	14310	14250	14530	14210	38701	552698480	00	0.00	N	5	-240
340	20230921	14550	14860	14860	14510	32924	483077510	00	0.00	N	5	-320
341	20230920	14870	15010	15380	14820	23907	356015960	00	0.00	N	5	-80
342	20230919	14950	15180	15260	14910	32461	487100220	00	0.00	N	5	-290
343	20230918	15240	15540	15540	15230	29036	444913560	00	0.00	N	5	-310
344	20230915	15550	14990	15710	14990	76938	1189503670	00	0.00	N	2	510
345	20230914	15040	15140	15140	14860	21120	316008800	00	0.00	N	2	90
346	20230913	14950	15200	15220	14850	30806	460870400	00	0.00	N	5	-250
347	20230912	15200	15190	15470	15000	44457	675724080	00	0.00	N	2	10
348	20230911	15190	15100	15330	14870	55963	845975040	00	0.00	N	2	370
349	20230908	14820	14800	14990	14740	23315	345137870	00	0.00	N	2	30
350	20230907	14790	14970	15050	14790	35412	527129420	00	0.00	N	5	-200
351	20230906	14990	15280	15280	14990	54224	816314950	00	0.00	N	5	-210
352	20230905	15200	15550	15550	15150	23738	362774010	00	0.00	N	5	-240
353	20230904	15440	15600	15700	15390	22940	355306150	00	0.00	N	5	-210
354	20230901	15650	15650	16020	15600	33048	520357320	00	0.00	N	2	60
355	20230831	15590	15600	15770	15530	17777	277712040	00	0.00	N	5	-10
356	20230830	15600	15670	15890	15550	24746	386872880	00	0.00	N	5	-20
357	20230829	15620	15420	16180	15410	64362	1008703460	00	0.00	N	2	170
358	20230828	15450	15200	15520	15060	25314	388797010	00	0.00	N	2	440
359	20230825	15010	15030	15220	14930	31270	469927980	00	0.00	N	5	-160
360	20230824	15170	15000	15240	15000	23111	349102250	00	0.00	N	2	130
361	20230823	15040	15200	15790	15020	26588	403087110	00	0.00	N	5	-160
362	20230822	15200	15870	15900	15150	19376	295920620	00	0.00	N	2	40
363	20230821	15160	15200	15500	15160	25101	382862350	00	0.00	N	5	-10
364	20230818	15170	15450	15450	15120	41514	631040560	00	0.00	N	5	-360
365	20230817	15530	15910	15910	15200	34184	529756210	00	0.00	N	5	-380
366	20230816	15910	16400	16400	15890	38156	609085300	00	0.00	N	5	-500
367	20230814	16410	17000	17000	16400	36916	611504290	00	0.00	N	5	-540
368	20230811	16950	16890	17270	16850	34683	590980600	00	0.00	N	2	110
369	20230810	16840	16840	16980	16000	30820	512917950	00	0.00	N	2	140
370	20230809	16700	16410	17000	16410	17104	285765700	00	0.00	N	2	170
371	20230808	16530	16720	16820	16530	26423	439743680	00	0.00	N	5	-210
372	20230807	16740	16850	16850	16620	24886	415554180	00	0.00	N	5	-120
373	20230804	16860	16880	17000	16730	15867	266345130	00	0.00	N	5	-30
374	20230803	16890	17100	17230	16630	38023	641180390	00	0.00	N	5	-420
375	20230802	17310	17240	17630	17040	26355	457126120	00	0.00	N	2	70
376	20230801	17240	16940	17350	16940	26884	462438510	00	0.00	N	2	210
377	20230731	17030	16900	17400	16900	34001	578731190	00	0.00	N	2	230
378	20230728	16800	16610	17500	16530	34852	585789870	00	0.00	N	2	200
379	20230727	16600	16650	17000	16500	32734	544199740	00	0.00	N	2	230
380	20230726	16370	17560	17640	16170	86318	1429529020	00	0.00	N	5	-850
381	20230725	17220	17360	17970	17160	54714	959536490	00	0.00	N	5	-280
382	20230724	17500	18050	18050	17360	49981	876121700	00	0.00	N	5	-550
383	20230721	18050	18200	18290	18030	27605	498998650	00	0.00	N	5	-240
384	20230720	18290	18600	18620	18270	39305	721525830	00	0.00	N	5	-310
385	20230719	18600	18900	18950	18600	34389	645534390	00	0.00	N	5	-350
386	20230718	18950	19240	19370	18870	27602	525275640	00	0.00	N	5	-290
387	20230717	19240	19390	19390	19210	25754	496370540	00	0.00	N	5	-140
388	20230714	19380	19480	19500	19210	35878	694983870	00	0.00	N	2	130
389	20230713	19250	19150	19320	19100	26502	509452560	00	0.00	N	2	330
390	20230712	18920	18980	18990	18800	13630	257421170	00	0.00	N	5	-20
391	20230711	18940	18750	19000	18750	18821	355567850	00	0.00	N	2	190
392	20230710	18750	18760	19020	18530	35819	670822130	00	0.00	N	5	-200
393	20230707	18950	19330	19420	18860	46537	885093880	00	0.00	N	5	-380
394	20230706	19330	19820	19820	19300	51081	991833150	00	0.00	N	5	-240
395	20230705	19570	19500	19730	19500	34666	679599450	00	0.00	N	2	70
396	20230704	19500	19940	19940	19460	98622	1935244410	00	0.00	N	5	-440
397	20230703	19940	21250	21600	19780	174777	3556815470	00	0.00	N	5	-1110
398	20230630	21050	20500	21300	20400	412304	8060449766	00	0.00	N	2	500
399	20230629	20550	21000	21100	20550	21164	438513950	00	0.00	N	5	-350
400	20230628	20900	21050	21250	20750	24715	517316500	00	0.00	N	5	-150
401	20230627	21050	21600	21650	20950	31538	667200250	00	0.00	N	5	-600
402	20230626	21650	21250	21800	21100	35125	756173050	00	0.00	N	2	550
403	20230623	21100	21800	21900	21000	52986	1127067850	00	0.00	N	5	-700
404	20230622	21800	21750	22300	21250	72911	1590846950	00	0.00	N	5	-50
405	20230621	21850	21300	21850	21200	85121	1845625500	00	0.00	N	2	600
406	20230620	21250	20950	21400	20850	44151	934578200	00	0.00	N	2	350
407	20230619	20900	20900	21250	20750	43962	924604400	00	0.00	N	2	150
408	20230616	20750	20250	20750	20250	47218	970629300	00	0.00	N	2	500
409	20230615	20250	20300	20450	20000	20457	413408450	00	0.00	N	2	150
410	20230614	20100	20450	20450	19990	31601	635154340	00	0.00	N	5	-350
411	20230613	20450	20150	20600	20150	35255	719771950	00	0.00	N	2	350
412	20230612	20100	20000	20100	19870	24115	481861800	00	0.00	N	2	100
413	20230609	20000	20450	20550	19940	46536	932556720	00	0.00	N	5	-300
414	20230608	20300	20250	20800	20200	47699	978403700	00	0.00	N	2	200
415	20230607	20100	20000	20250	20000	13472	270996800	00	0.00	N	2	100
416	20230605	20000	19910	20200	19900	19137	383640810	00	0.00	N	2	130
417	20230602	19870	19980	20100	19870	13740	273782760	00	0.00	N	3	0
418	20230601	19870	19800	20000	19730	18172	360097990	00	0.00	N	2	50
419	20230531	19820	19620	20700	19620	58661	1175536910	00	0.00	N	2	10
420	20230530	19810	19840	19950	19700	21993	434625800	00	0.00	N	5	-30
421	20230526	19840	20050	20150	19830	27975	557243170	00	0.00	N	5	-210
422	20230525	20050	20500	20500	20050	18661	376480200	00	0.00	N	5	-250
423	20230524	20300	20350	20650	20300	21334	436599150	00	0.00	N	5	-150
424	20230523	20450	20400	20800	20350	33450	686900050	00	0.00	N	5	-50
425	20230522	20500	20200	20800	20150	29809	607397700	00	0.00	N	5	-150
426	20230519	20650	20750	22250	20150	201741	4255723500	00	0.00	N	2	100
427	20230518	20550	20500	20850	20250	27351	561932700	00	0.00	N	2	50
428	20230517	20500	20400	20700	20200	20463	416894900	00	0.00	N	3	0
429	20230516	20500	20650	20700	20150	32338	657818650	00	0.00	N	5	-150
430	20230515	20650	19730	20800	19730	80700	1643454320	00	0.00	N	2	670
431	20230512	19980	19700	20500	19580	32284	647509510	00	0.00	N	2	280
432	20230511	19700	19570	20100	19570	13397	265226760	00	0.00	N	2	140
433	20230510	19560	19540	19770	19500	12744	249834250	00	0.00	N	2	40
434	20230509	19520	19870	19980	19430	24884	486474940	00	0.00	N	5	-350
435	20230508	19870	19920	20100	19800	10642	212198290	00	0.00	N	2	70
436	20230504	19800	19980	19980	19710	17147	339683790	00	0.00	N	5	-180
437	20230503	19980	20100	20350	19880	18447	369526840	00	0.00	N	5	-120
438	20230502	20100	19600	20350	19600	36875	738399130	00	0.00	N	2	360
439	20230428	19740	20300	20300	19700	35096	698362250	00	0.00	N	5	-560
440	20230427	20300	19640	20350	19300	30107	598252530	00	0.00	N	2	660
441	20230426	19640	19640	20050	19350	28720	566744800	00	0.00	N	3	0
442	20230425	19640	20500	20550	19560	57034	1131176660	00	0.00	N	5	-860
443	20230424	20500	20050	20950	20000	50738	1039278800	00	0.00	N	2	400
444	20230421	20100	20300	20450	19860	23880	480040630	00	0.00	N	5	-300
445	20230420	20400	21000	21250	20200	47742	986950500	00	0.00	N	5	-900
446	20230419	21300	21250	21550	20850	55473	1179185700	00	0.00	N	2	50
447	20230418	21250	21000	22000	20550	147340	3168925000	00	0.00	N	2	300
448	20230417	20950	20200	20950	19990	48951	1008095720	00	0.00	N	2	600
449	20230414	20350	20000	20500	19910	41405	835777870	00	0.00	N	2	550
450	20230413	19800	20500	20500	19750	39147	778724250	00	0.00	N	5	-400
451	20230412	20200	20150	20500	20000	43091	870375950	00	0.00	N	2	100
452	20230411	20100	19620	20100	19400	50099	992750300	00	0.00	N	2	400
453	20230410	19700	20000	20150	19520	48904	961940650	00	0.00	N	5	-450
454	20230407	20150	20000	20500	20000	43731	883234000	00	0.00	N	2	50
455	20230406	20100	20500	20700	20000	79719	1617407860	00	0.00	N	5	-650
456	20230405	20750	21500	21650	20550	135045	2843587050	00	0.00	N	2	50
457	20230404	20700	20000	21250	19820	211328	4400436870	00	0.00	N	2	1020
458	20230403	19680	19350	19850	19330	69256	1360373550	00	0.00	N	2	490
459	20230331	19190	18820	19250	18800	36419	695245650	00	0.00	N	2	370
460	20230330	18820	18950	19300	18640	61997	1179073370	00	0.00	N	2	220
461	20230329	18600	17950	18830	17850	59911	1104593830	00	0.00	N	2	660
462	20230328	17940	17400	17970	17400	33521	597626400	00	0.00	N	2	430
463	20230327	17510	17710	17880	17260	41068	717088120	00	0.00	N	5	-200
464	20230324	17710	17730	17790	17340	29828	525516220	00	0.00	N	2	130
465	20230323	17580	17820	17820	17460	39699	697124010	00	0.00	N	5	-240
466	20230322	17820	18010	18110	17750	29322	524933280	00	0.00	N	5	-180
467	20230321	18000	18030	18260	17890	19659	355959060	00	0.00	N	3	0
468	20230320	18000	17880	18370	17880	23741	430803640	00	0.00	N	2	120
469	20230317	17880	17630	18080	17600	31102	556043520	00	0.00	N	2	330
470	20230316	17550	18000	18140	17400	76481	1353880670	00	0.00	N	5	-600
471	20230315	18150	18430	18900	18020	171708	3159662270	00	0.00	N	5	-10
472	20230314	18160	18600	22300	18110	1023470	20940436840	00	0.00	N	5	-640
473	20230313	18800	18980	19120	18620	25371	478008340	00	0.00	N	5	-400
474	20230310	19200	19060	19400	18980	32337	620310560	00	0.00	N	5	-380
475	20230309	19580	19150	19950	19150	44889	877383720	00	0.00	N	2	350
476	20230308	19230	19370	19620	19200	35593	689856850	00	0.00	N	5	-390
477	20230307	19620	18670	19620	18650	54463	1050260900	00	0.00	N	2	790
478	20230306	18830	18510	18900	18300	22983	428550420	00	0.00	N	2	170
479	20230303	18660	18600	18720	18470	13666	253824410	00	0.00	N	2	190
480	20230302	18470	18240	18890	18240	21365	397517420	00	0.00	N	2	140
481	20230228	18330	18250	18400	18170	16217	296765300	00	0.00	N	2	80
482	20230227	18250	18350	18500	18100	19755	359611100	00	0.00	N	5	-280
483	20230224	18530	19070	19070	18520	15393	287702770	00	0.00	N	5	-270
484	20230223	18800	18810	18970	18610	14622	274598260	00	0.00	N	5	-10
485	20230222	18810	19080	19240	18800	29345	557563420	00	0.00	N	5	-500
486	20230221	19310	19010	19410	19010	17288	333422070	00	0.00	N	2	160
487	20230220	19150	19050	19210	18900	16949	323399990	00	0.00	N	2	60
488	20230217	19090	18950	19280	18940	20748	397147450	00	0.00	N	2	30
489	20230216	19060	18950	19220	18900	22110	422305940	00	0.00	N	2	360
490	20230215	18700	18910	19240	18620	32879	621200050	00	0.00	N	5	-400
491	20230214	19100	19250	19410	19100	18853	362926510	00	0.00	N	5	-120
492	20230213	19220	19300	19480	19030	31424	603029930	00	0.00	N	5	-260
493	20230210	19480	19850	19850	19450	31680	619495950	00	0.00	N	5	-300
494	20230209	19780	19660	19950	19570	29338	580989640	00	0.00	N	2	120
495	20230208	19660	19800	19870	19540	33840	664994920	00	0.00	N	5	-90
496	20230207	19750	20000	20000	19740	29753	589652230	00	0.00	N	5	-250
497	20230206	20000	19750	20200	19500	48779	968313750	00	0.00	N	2	10
498	20230203	19990	19500	20500	19500	119848	2407387290	00	0.00	N	2	540
499	20230202	19450	18950	19500	18950	45791	886555490	00	0.00	N	2	500
500	20230201	18950	18300	18970	18290	41029	766493730	00	0.00	N	2	560
501	20230131	18390	18070	18450	17850	31744	577168920	00	0.00	N	2	140
502	20230130	18250	18060	18510	18060	41270	755649430	00	0.00	N	2	190
503	20230127	18060	18080	18200	17960	16433	297272750	00	0.00	N	5	-20
504	20230126	18080	17920	18100	17840	20450	367936470	00	0.00	N	2	160
505	20230125	17920	18030	18050	17850	15264	274244820	00	0.00	N	2	20
506	20230120	17900	17800	18000	17750	13758	246194700	00	0.00	N	5	-50
507	20230119	17950	17300	18000	17300	25137	445783650	00	0.00	N	2	500
508	20230118	17450	17500	17550	17300	11590	202031400	00	0.00	N	5	-50
509	20230117	17500	17750	18000	17450	19756	348720500	00	0.00	N	5	-250
510	20230116	17750	17650	18450	17600	47509	856402750	00	0.00	N	2	250
511	20230113	17500	17500	17650	17400	13373	233814800	00	0.00	N	2	50
512	20230112	17450	17450	17700	17250	14041	245023700	00	0.00	N	2	50
513	20230111	17400	17000	17450	17000	16890	292120900	00	0.00	N	2	450
514	20230110	16950	17000	17200	16900	12562	213736800	00	0.00	N	5	-50
515	20230109	17000	16500	17150	16500	22189	375829750	00	0.00	N	2	650
516	20230106	16350	15950	16700	15950	10333	169414050	00	0.00	N	2	150
517	20230105	16200	16550	16800	16200	16047	264963850	00	0.00	N	5	-100
518	20230104	16300	15700	16650	15700	14373	233726150	00	0.00	N	2	300
519	20230103	16000	16000	16250	15600	17833	284111900	00	0.00	N	5	-200
520	20230102	16200	16500	16850	16000	18508	303210400	00	0.00	N	5	-400
521	20221229	16600	16750	17150	16600	13560	226948900	00	0.00	N	5	-400
522	20221228	17000	16300	17300	16100	42174	716293450	02	0.00	N	2	700
523	20221227	16300	16200	16500	16200	11968	195053000	00	0.00	N	2	100
524	20221226	16200	16500	16600	16100	18180	294958800	00	0.00	N	5	-300
525	20221223	16500	16700	16850	16300	16159	267356750	00	0.00	N	5	-300
526	20221222	16800	16800	17050	16800	13677	231506250	00	0.00	N	5	-100
527	20221221	16900	16950	17200	16300	18380	308344850	00	0.00	N	5	-50
528	20221220	16950	17450	17550	16850	22943	392407900	00	0.00	N	5	-650
529	20221219	17600	18050	18050	17550	21367	378435900	00	0.00	N	5	-600
530	20221216	18200	17350	18600	17300	44933	820666250	00	0.00	N	2	350
531	20221215	17850	17750	18250	17700	27647	498661850	00	0.00	N	5	-50
532	20221214	17900	16950	17950	16900	34588	607609100	00	0.00	N	2	950
533	20221213	16950	17400	17650	16900	15579	267270950	00	0.00	N	5	-550
534	20221212	17500	16600	17500	16500	22285	380551700	00	0.00	N	2	750
535	20221209	16750	17000	17250	16750	28376	481301850	00	0.00	N	5	-250
536	20221208	17000	17000	17350	16900	17095	291828200	00	0.00	N	5	-300
537	20221207	17300	17400	17650	17150	13757	238963350	00	0.00	N	5	-100
538	20221206	17400	17900	17950	17400	14787	260518550	00	0.00	N	5	-650
539	20221205	18050	17900	18300	17600	22278	402739600	00	0.00	N	2	250
540	20221202	17800	17400	18150	17400	35318	631253100	00	0.00	N	2	250
541	20221201	17550	17600	17750	17350	30011	527064900	00	0.00	N	2	350
542	20221130	17200	17250	17350	16950	12389	212578600	00	0.00	N	2	250
543	20221129	16950	16200	16950	16200	13566	225902100	00	0.00	N	2	450
544	20221128	16500	16800	16950	16500	22736	378452700	00	0.00	N	5	-500
545	20221125	17000	17200	17450	16850	32118	547426050	00	0.00	N	5	-350
546	20221124	17350	17350	17400	17050	14781	255573650	00	0.00	N	2	300
547	20221123	17050	16700	17150	16600	12533	212573950	00	0.00	N	2	450
548	20221122	16600	16750	16950	16550	10791	180189250	00	0.00	N	5	-300
549	20221121	16900	17450	17700	16900	21662	370107700	00	0.00	N	5	-700
550	20221118	17600	17600	18000	17500	16682	294708150	00	0.00	N	5	-100
551	20221117	17700	17950	17950	17100	29522	517286750	00	0.00	N	5	-150
552	20221116	17850	17600	17950	17400	20265	357663750	00	0.00	N	2	300
553	20221115	17550	17200	17700	17200	21270	372170950	00	0.00	N	2	200
554	20221114	17350	17450	17650	17150	30567	533177450	00	0.00	N	2	50
555	20221111	17300	17600	17600	17100	32027	553250550	00	0.00	N	2	250
556	20221110	17050	17150	17650	16800	70125	1210615800	00	0.00	N	3	0
557	20221109	17050	16400	17500	16200	82724	1409401350	00	0.00	N	2	750
558	20221108	16300	16000	16350	15950	21424	345046700	00	0.00	N	2	350
559	20221107	15950	16000	16100	15750	18026	286990400	00	0.00	N	2	50
560	20221104	15900	15950	16300	15750	16682	265967450	00	0.00	N	5	-50
561	20221103	15950	15500	16250	15500	21774	346785700	00	0.00	N	3	0
562	20221102	15950	16200	16300	15850	12735	203717050	00	0.00	N	5	-250
563	20221101	16200	15750	16300	15550	27096	434296200	00	0.00	N	2	450
564	20221031	15750	15900	15900	15400	15455	242318050	00	0.00	N	2	100
565	20221028	15650	15400	15850	15200	13815	215213350	00	0.00	N	2	200
566	20221027	15450	15300	15450	14950	13712	210139300	00	0.00	N	2	350
567	20221026	15100	15250	15300	14900	10861	163366050	00	0.00	N	5	-100
568	20221025	15200	15400	15400	15050	11961	181545200	00	0.00	N	5	-100
569	20221024	15300	15300	15400	15000	13401	204083800	00	0.00	N	2	300
570	20221021	15000	15050	15350	14900	10456	157556800	00	0.00	N	5	-300
571	20221020	15300	15400	15500	14900	13001	197628900	00	0.00	N	5	-150
572	20221019	15450	15700	15850	15350	13484	210792600	00	0.00	N	5	-250
573	20221018	15700	15150	15700	15100	20551	316179600	00	0.00	N	2	850
574	20221017	14850	14450	15150	14350	20696	306704950	00	0.00	N	3	0
575	20221014	14850	14400	14950	14350	44668	655739850	00	0.00	N	2	600
576	20221013	14250	15050	15150	14000	43993	634029300	00	0.00	N	5	-950
577	20221012	15200	15250	15300	14850	24609	370014750	00	0.00	N	5	-200
578	20221011	15400	16050	16050	15300	28517	443120900	00	0.00	N	5	-900
579	20221007	16300	16300	16550	16100	10740	175247150	00	0.00	N	5	-50
580	20221006	16350	16150	16500	15950	19153	311660400	00	0.00	N	2	450
581	20221005	15900	16750	17150	15800	25494	414434100	00	0.00	N	5	-600
582	20221004	16500	15900	16550	15900	18869	308007650	00	0.00	N	2	800
583	20220930	15700	15750	16050	15450	24879	392476950	00	0.00	N	5	-200
584	20220929	15900	16450	16850	15900	38206	627425700	00	0.00	N	5	-450
585	20220928	16350	17450	17800	16300	48846	821093800	00	0.00	N	5	-850
586	20220927	17200	16650	17500	16650	54946	931872450	00	0.00	N	5	-350
587	20220926	17550	18550	18550	17250	52255	930080700	00	0.00	N	5	-1250
588	20220923	18800	19000	19050	18500	21887	409696750	00	0.00	N	5	-250
589	20220922	19050	19150	19350	18900	28288	540226400	00	0.00	N	5	-600
590	20220921	19650	19700	19900	19350	19081	373718800	00	0.00	N	5	-200
591	20220920	19850	19850	20050	19650	8781	174213800	00	0.00	N	2	50
592	20220919	19800	20450	20650	19650	34446	689242450	00	0.00	N	5	-950
593	20220916	20750	20850	21200	20500	14192	294719300	00	0.00	N	5	-450
594	20220915	21200	21550	21550	21000	18535	393850000	00	0.00	N	5	-100
595	20220914	21300	20550	21400	20550	13685	288062150	00	0.00	N	5	-300
596	20220913	21600	21700	21800	21400	27763	599824150	00	0.00	N	2	200
597	20220908	21400	20900	22950	20700	61108	1320474450	00	0.00	N	2	650
598	20220907	20750	21000	21150	20500	20395	421473200	00	0.00	N	5	-450
599	20220906	21200	21000	21800	21000	11512	244228600	00	0.00	N	2	50
600	20220905	21150	21400	21450	21100	17035	362758250	00	0.00	N	5	-300
601	20220902	21450	21700	21850	21400	18832	405505300	00	0.00	N	5	-200
602	20220901	21650	22400	22850	21650	31212	692774850	00	0.00	N	5	-650
603	20220831	22300	22200	22450	21850	18643	413196400	00	0.00	N	2	50
604	20220830	22250	21750	22400	21750	31251	693583900	00	0.00	N	2	450
605	20220829	21800	21650	22150	21500	41886	911049300	00	0.00	N	5	-700
606	20220826	22500	23250	23250	22500	35600	811007850	00	0.00	N	5	-150
607	20220825	22650	22000	23550	21950	111282	2554904500	00	0.00	N	2	750
608	20220824	21900	20950	21900	20850	25324	538883150	00	0.00	N	2	1050
609	20220823	20850	21000	21200	20700	46678	971187300	00	0.00	N	5	-550
610	20220822	21400	21700	21850	21250	28896	621694050	00	0.00	N	5	-850
611	20220819	22250	22250	22250	21850	22270	492010350	00	0.00	N	3	0
612	20220818	22250	21950	22300	21500	20580	449940350	00	0.00	N	2	300
613	20220817	21950	22500	22750	21950	36171	803761000	00	0.00	N	5	-750
614	20220816	22700	23300	23300	22700	30603	701620200	00	0.00	N	2	150
615	20220812	22550	22750	22750	22350	21171	477254150	00	0.00	N	3	0
616	20220811	22550	21950	23350	21950	77807	1772746900	00	0.00	N	2	800
617	20220810	21750	22300	22300	21750	22368	490697650	00	0.00	N	5	-400
618	20220809	22150	22250	22300	21800	18923	417554200	00	0.00	N	5	-50
619	20220808	22200	21750	22200	21400	25186	548176850	00	0.00	N	2	350
620	20220805	21850	21800	21850	21550	10188	221292900	00	0.00	N	2	150
621	20220804	21700	21750	21950	21600	23267	506643050	00	0.00	N	3	0
622	20220803	21700	21650	21950	21500	18508	401416750	00	0.00	N	2	100
623	20220802	21600	22450	22450	21500	36983	805496300	00	0.00	N	5	-600
624	20220801	22200	22050	22600	21900	34980	780476500	00	0.00	N	2	150
625	20220729	22050	21500	22100	21350	72494	1573598450	00	0.00	N	2	850
626	20220728	21200	20750	21200	20500	34713	724893300	00	0.00	N	2	800
627	20220727	20400	20350	20700	20200	23703	482729700	00	0.00	N	2	100
628	20220726	20300	20050	20450	20050	13951	282577650	00	0.00	N	3	0
629	20220725	20300	20200	20550	20100	19805	403555100	00	0.00	N	3	0
630	20220722	20300	19850	20450	19750	28109	564059350	00	0.00	N	2	300
631	20220721	20000	20100	20150	19500	20877	417048900	00	0.00	N	2	100
632	20220720	19900	20050	20250	19750	29494	591819050	00	0.00	N	2	250
633	20220719	19650	18900	19750	18900	23718	461211500	00	0.00	N	2	500
634	20220718	19150	18900	19200	18800	18642	354749150	00	0.00	N	2	500
635	20220715	18650	18600	18750	18200	17481	322379450	00	0.00	N	3	0
636	20220714	18650	18400	18850	18250	19333	358895900	00	0.00	N	2	250
637	20220713	18400	18100	18450	17800	23798	431919100	00	0.00	N	2	250
638	20220712	18150	18600	18850	17850	58343	1058027800	00	0.00	N	5	-850
639	20220711	19000	19400	19400	18800	18611	352953600	00	0.00	N	5	-300
640	20220708	19300	19000	19500	18950	17224	329898800	00	0.00	N	2	450
641	20220707	18850	18750	19150	18700	17780	336334850	00	0.00	N	2	200
642	20220706	18650	18500	19200	18250	26159	490572250	00	0.00	N	2	150
643	20220705	18500	17850	18600	17850	33780	619696000	00	0.00	N	2	650
644	20220704	17850	18500	18600	17650	53184	957137650	00	0.00	N	5	-650
645	20220701	18500	19250	19550	18400	37312	702238450	00	0.00	N	5	-850
646	20220630	19350	19700	19850	19150	32343	629820300	00	0.00	N	5	-500
647	20220629	19850	19400	20050	19350	18716	370190900	00	0.00	N	2	50
648	20220628	19800	19500	19950	19350	18289	358714000	00	0.00	N	2	200
649	20220627	19600	19050	19850	18900	31740	618532550	00	0.00	N	2	600
650	20220624	19000	18000	19200	18000	52928	988424400	00	0.00	N	2	800
651	20220623	18200	19800	19850	18150	78015	1461768100	00	0.00	N	5	-1600
652	20220622	19800	19900	20300	19250	32593	643212650	00	0.00	N	5	-150
653	20220621	19950	19450	20100	19100	35838	705358750	00	0.00	N	2	550
654	20220620	19400	20650	20850	19400	52822	1046415650	00	0.00	N	5	-1250
655	20220617	20650	20100	20700	19900	25385	514908750	00	0.00	N	5	-350
656	20220616	21000	20650	22000	20650	42533	905945000	00	0.00	N	2	500
657	20220615	20500	21250	21750	20250	48832	1015217750	00	0.00	N	5	-1200
658	20220614	21700	22000	22200	21200	53377	1151784750	00	0.00	N	5	-750
659	20220613	22450	23600	23700	22150	63067	1433114500	00	0.00	N	5	-1650
660	20220610	24100	24500	24500	24050	25944	628161550	00	0.00	N	5	-400
661	20220609	24500	25050	25050	24350	31624	776508650	00	0.00	N	5	-450
662	20220608	24950	25050	25350	24700	24297	608709700	00	0.00	N	5	-200
663	20220607	25150	25600	25800	25050	21697	548844600	00	0.00	N	5	-650
664	20220603	25800	25850	25950	25700	16302	420958300	00	0.00	N	5	-50
665	20220602	25850	25600	25950	25450	23127	593174150	00	0.00	N	2	200
666	20220531	25650	25500	26450	25400	141952	3662288300	00	0.00	N	2	150
667	20220530	25500	24950	25850	24900	30877	784749900	00	0.00	N	2	600
668	20220527	24900	24950	25300	24850	17844	446496850	00	0.00	N	2	50
669	20220526	24850	25100	25450	24850	21871	547774350	00	0.00	N	5	-250
670	20220525	25100	25600	25600	25000	20556	518342050	00	0.00	N	5	-200
671	20220524	25300	25100	25600	25100	17880	452411600	00	0.00	N	5	-100
672	20220523	25400	25650	25650	25150	18847	478847250	00	0.00	N	2	50
673	20220520	25350	25100	25500	24800	25824	651249700	00	0.00	N	2	600
674	20220519	24750	24650	24900	24650	23869	590989050	00	0.00	N	5	-600
675	20220518	25350	25650	25650	25200	13507	341861250	00	0.00	N	2	100
676	20220517	25250	25100	25400	25100	18229	459662700	00	0.00	N	2	100
677	20220516	25150	25300	25900	25100	20659	523543300	00	0.00	N	5	-100