KissMeData/096240/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241122	15410	15330	15450	15290	10679	164386900	00	0.00	N	2	120
3	20241121	15290	15170	15320	15150	15440	235590210	00	0.00	N	2	120
4	20241120	15170	15150	15170	15010	11879	179618440	00	0.00	N	2	70
5	20241119	15100	15160	15160	15000	22765	342988580	00	0.00	N	5	-60
6	20241118	15160	15200	15270	15060	21554	326717790	00	0.00	N	5	-130
7	20241115	15290	15030	15290	14850	41071	614945590	00	0.00	N	2	260
8	20241114	15030	15160	15270	14900	55406	831277230	00	0.00	N	5	-140
9	20241113	15170	15180	15260	15140	15076	229119000	00	0.00	N	5	-20
10	20241112	15190	15370	15430	15170	21109	321876230	00	0.00	N	5	-170
11	20241111	15360	15770	15770	15360	46348	716740340	00	0.00	N	5	-320
12	20241108	15680	15690	15810	15680	13445	211910110	00	0.00	N	5	-10
13	20241107	15690	15690	15730	15590	12000	187656150	00	0.00	N	3	0
14	20241106	15690	15820	15820	15650	25185	395157170	00	0.00	N	5	-100
15	20241105	15790	15710	15820	15700	14877	234190450	00	0.00	N	5	-30
16	20241104	15820	15840	15840	15740	7511	118524840	00	0.00	N	5	-10
17	20241101	15830	15890	15890	15740	6425	101485670	00	0.00	N	5	-60
18	20241031	15890	15690	15890	15690	11881	187321660	00	0.00	N	2	110
19	20241030	15780	15760	15920	15670	12016	189476150	00	0.00	N	2	20
20	20241029	15760	15690	15760	15620	6602	103575170	00	0.00	N	5	-10
21	20241028	15770	15780	15780	15620	5528	86786380	00	0.00	N	3	0
22	20241025	15770	15700	15800	15620	10077	157949120	00	0.00	N	2	60
23	20241024	15710	15620	15740	15600	9241	144909460	00	0.00	N	2	10
24	20241023	15700	15720	15740	15600	13961	218528940	00	0.00	N	3	0
25	20241022	15700	15840	15880	15600	17978	281800190	00	0.00	N	5	-90
26	20241021	15790	16030	16030	15770	18180	287882540	00	0.00	N	5	-190
27	20241018	15980	15830	16120	15760	47968	762414350	00	0.00	N	2	150
28	20241017	15830	15920	15920	15740	8510	134222000	00	0.00	N	2	60
29	20241016	15770	15730	15900	15700	16176	254930540	00	0.00	N	3	0
30	20241015	15770	15800	15830	15730	5723	90241460	00	0.00	N	2	20
31	20241014	15750	15740	15800	15700	9345	147096330	00	0.00	N	3	0
32	20241011	15750	15780	15830	15710	6191	97622060	00	0.00	N	5	-20
33	20241010	15770	15870	15910	15650	19814	311393850	00	0.00	N	5	-60
34	20241008	15830	15850	15900	15750	10222	161501990	00	0.00	N	5	-20
35	20241007	15850	15910	15940	15840	13543	214939930	00	0.00	N	5	-60
36	20241004	15910	15910	15950	15680	9057	143741080	00	0.00	N	5	-60
37	20241002	15970	15870	16020	15830	5898	93837340	00	0.00	N	5	-50
38	20240930	16020	16250	16300	15280	74832	1180671400	00	0.00	N	5	-230
39	20240927	16250	15930	16310	15920	23545	381345700	00	0.00	N	2	200
40	20240926	16050	15930	16100	15930	18065	289446840	00	0.00	N	2	10
41	20240925	16040	16020	16350	15800	72115	1158054270	00	0.00	N	5	-20
42	20240924	16060	15760	16130	15520	41755	665208920	00	0.00	N	2	420
43	20240923	15640	15850	15850	15640	10678	167535390	00	0.00	N	5	-80
44	20240920	15720	15670	15780	15540	9414	147946030	00	0.00	N	2	60
45	20240919	15660	15640	15720	15580	17848	278855550	00	0.00	N	2	30
46	20240913	15630	15130	15750	15120	41598	642900790	00	0.00	N	2	470
47	20240912	15160	14970	15440	14950	25042	377257520	00	0.00	N	2	170
48	20240911	14990	15080	15080	14850	16581	247361790	00	0.00	N	2	40
49	20240910	14950	15010	15060	14950	12946	194043700	00	0.00	N	5	-50
50	20240909	15000	15050	15100	14720	37094	551213070	00	0.00	N	5	-150
51	20240906	15150	15430	15450	15000	31120	472189190	00	0.00	N	5	-200
52	20240905	15350	15400	15520	15340	14073	216673740	00	0.00	N	5	-50
53	20240904	15400	15600	15610	15350	33767	520019480	00	0.00	N	5	-210
54	20240903	15610	15610	15710	15520	20144	314552160	00	0.00	N	2	30
55	20240902	15580	15570	15600	15520	12512	194531380	00	0.00	N	2	20
56	20240830	15560	15510	15570	15460	11193	173730260	00	0.00	N	2	50
57	20240829	15510	15600	15630	15410	38684	599141030	00	0.00	N	5	-120
58	20240828	15630	15790	15800	15610	25840	405206730	00	0.00	N	5	-130
59	20240827	15760	15710	15820	15700	14546	229287300	00	0.00	N	2	50
60	20240826	15710	15700	15790	15640	16094	253129910	00	0.00	N	2	10
61	20240823	15700	15710	15810	15680	16457	258648510	00	0.00	N	3	0
62	20240822	15700	15820	15840	15630	23310	366070680	00	0.00	N	5	-120
63	20240821	15820	15880	16000	15750	22258	352866910	00	0.00	N	5	-60
64	20240820	15880	15850	15890	15790	21160	335119450	00	0.00	N	2	80
65	20240819	15800	15990	16000	15770	36602	581167050	00	0.00	N	5	-170
66	20240816	15970	16040	16060	15860	28370	452120810	00	0.00	N	5	-70
67	20240814	16040	15990	16080	15940	28202	451160920	00	0.00	N	2	60
68	20240813	15980	15970	16070	15860	14828	236380560	00	0.00	N	3	0
69	20240812	15980	16270	16270	15450	78625	1244971240	00	0.00	N	5	-190
70	20240809	16170	16230	16300	16130	17889	290599020	00	0.00	N	5	-60
71	20240808	16230	16080	16300	15970	20042	323024990	00	0.00	N	5	-10
72	20240807	16240	16030	16290	16000	13903	225429350	00	0.00	N	2	210
73	20240806	16030	15650	16040	15640	41756	661806430	00	0.00	N	2	380
74	20240805	15650	16320	16320	15510	128659	2045268810	00	0.00	N	5	-670
75	20240802	16320	16630	16630	16250	46543	762058420	00	0.00	N	5	-320
76	20240801	16640	16650	16650	16480	20672	342218590	00	0.00	N	2	110
77	20240731	16530	16490	16630	16450	7733	127615690	00	0.00	N	2	40
78	20240730	16490	16550	16550	16390	17353	285250970	00	0.00	N	5	-160
79	20240729	16650	16470	16650	16400	9575	157649200	00	0.00	N	2	180
80	20240726	16470	16340	16510	16340	18521	303984620	00	0.00	N	2	60
81	20240725	16410	16700	16700	16330	32736	537127140	00	0.00	N	5	-180
82	20240724	16590	16630	16630	16500	21894	362294260	00	0.00	N	5	-60
83	20240723	16650	16730	16730	16600	15332	255178680	00	0.00	N	5	-80
84	20240722	16730	16780	16780	16560	37209	619181340	00	0.00	N	5	-50
85	20240719	16780	16900	16900	16670	30699	513269790	00	0.00	N	5	-30
86	20240718	16810	16800	16820	16680	25062	418860350	00	0.00	N	5	-10
87	20240717	16820	16860	16880	16790	11928	200673970	00	0.00	N	5	-40
88	20240716	16860	16770	16860	16710	21162	355092220	00	0.00	N	2	90
89	20240715	16770	17000	17000	16770	30421	511394570	00	0.00	N	5	-130
90	20240712	16900	16990	16990	16800	20654	347945150	00	0.00	N	3	0
91	20240711	16900	16910	16950	16840	16519	278707090	00	0.00	N	3	0
92	20240710	16900	16800	16920	16720	25655	431723230	00	0.00	N	2	10
93	20240709	16890	16880	16950	16830	16663	281109120	00	0.00	N	2	20
94	20240708	16870	16870	16890	16820	10980	185044000	00	0.00	N	2	30
95	20240705	16840	16780	16850	16700	12025	201688620	00	0.00	N	2	60
96	20240704	16780	16630	16780	16630	24027	401030660	00	0.00	N	2	150
97	20240703	16630	16600	18250	16600	158769	2704771520	00	0.00	N	5	-50
98	20240702	16680	16940	16950	16680	35875	601407720	00	0.00	N	5	-350
99	20240701	17030	17050	17060	16740	72788	1230440070	00	0.00	N	5	-90
100	20240628	17120	17080	17150	17020	31264	534679200	00	0.00	N	3	0
101	20240627	17120	17200	17250	17000	90210	1546471420	05	0.00	N	5	-840
102	20240626	17960	18080	18080	17930	79808	1436734860	00	0.00	N	5	-90
103	20240625	18050	18080	18150	18010	61107	1103725790	00	0.00	N	5	-30
104	20240624	18080	18010	18140	17990	86142	1554952480	00	0.00	N	2	70
105	20240621	18010	17810	18030	17810	44115	791242660	00	0.00	N	5	-10
106	20240620	18020	17910	18050	17890	36670	659554510	00	0.00	N	2	110
107	20240619	17910	17940	17990	17790	31788	568084120	00	0.00	N	5	-30
108	20240618	17940	17910	17990	17880	14801	265124320	00	0.00	N	2	30
109	20240617	17910	17790	17970	17790	34810	622075200	00	0.00	N	2	120
110	20240614	17790	17760	17790	17690	35026	621065650	00	0.00	N	2	50
111	20240613	17740	17700	17740	17650	19119	338386330	00	0.00	N	2	40
112	20240612	17700	17630	17720	17620	17811	314565730	00	0.00	N	2	10
113	20240611	17690	17740	17800	17610	23805	420826520	00	0.00	N	5	-50
114	20240610	17740	17630	17760	17610	13327	235711340	00	0.00	N	2	60
115	20240607	17680	17700	17730	17610	11842	209009420	00	0.00	N	2	80
116	20240605	17600	17590	17700	17480	13463	236149830	00	0.00	N	2	10
117	20240604	17590	17730	17730	17590	18229	321545370	00	0.00	N	5	-140
118	20240603	17730	17460	17750	17450	42921	752769560	00	0.00	N	2	40
119	20240531	17690	17600	17710	17550	40108	706322670	00	0.00	N	5	-40
120	20240530	17730	17700	17730	17570	16857	297095900	00	0.00	N	2	40
121	20240529	17690	17980	17980	17690	30563	542656130	00	0.00	N	5	-210
122	20240528	17900	17790	17900	17700	19886	353814380	00	0.00	N	2	110
123	20240527	17790	17800	17800	17480	43950	773790790	00	0.00	N	2	40
124	20240524	17750	17700	17800	17530	22476	397132570	00	0.00	N	2	10
125	20240523	17740	17840	17840	17500	33424	588168710	00	0.00	N	5	-20
126	20240522	17760	17810	18030	17450	101467	1791534760	00	0.00	N	5	-210
127	20240521	17970	18300	18300	17950	78249	1412022550	00	0.00	N	5	-350
128	20240520	18320	18410	18420	18200	37905	692788750	00	0.00	N	5	-100
129	20240517	18420	18380	18470	18320	16035	294756510	00	0.00	N	2	60
130	20240516	18360	18420	18500	18350	28407	522987490	00	0.00	N	5	-60
131	20240514	18420	18330	18420	18250	18243	334770070	00	0.00	N	2	30
132	20240513	18390	18190	18390	18070	39941	726869420	00	0.00	N	2	200
133	20240510	18190	18240	18400	18080	90008	1638131490	00	0.00	N	5	-50
134	20240509	18240	18540	18590	18240	98807	1810391640	00	0.00	N	5	-300
135	20240508	18540	18900	18950	18320	132422	2460543010	00	0.00	N	5	-340
136	20240507	18880	18840	18950	18690	51209	960812450	00	0.00	N	2	50
137	20240503	18830	18890	18890	18800	28582	538481380	00	0.00	N	5	-60
138	20240502	18890	19000	19050	18680	59004	1109223010	00	0.00	N	5	-110
139	20240430	19000	18860	19070	18840	46600	883728580	00	0.00	N	2	190
140	20240429	18810	19240	19250	18800	105849	2010119780	00	0.00	N	5	-410
141	20240426	19220	19130	19250	19050	31109	595265750	00	0.00	N	2	90
142	20240425	19130	19070	19160	19010	24941	476082660	00	0.00	N	2	60
143	20240424	19070	19290	19290	19040	34110	651389060	00	0.00	N	5	-160
144	20240423	19230	19310	19360	19150	27868	535817450	00	0.00	N	5	-130
145	20240422	19360	19230	19450	19150	70082	1354769760	00	0.00	N	2	130
146	20240419	19230	19180	19260	18800	50880	968935580	00	0.00	N	2	110
147	20240418	19120	18760	19450	18740	58773	1123416280	00	0.00	N	2	410
148	20240417	18710	18640	18780	18510	25218	470926880	00	0.00	N	2	220
149	20240416	18490	18530	18830	18360	24462	451700750	00	0.00	N	5	-40
150	20240415	18530	18780	18780	18300	59727	1102465110	00	0.00	N	5	-250
151	20240412	18780	18380	18780	18370	55679	1036622200	00	0.00	N	2	400
152	20240411	18380	18330	18380	18170	13279	242719220	00	0.00	N	2	40
153	20240409	18340	18350	18440	18320	17588	322887020	00	0.00	N	5	-30
154	20240408	18370	18360	18380	18280	15907	291700860	00	0.00	N	2	10
155	20240405	18360	18230	18370	18220	14978	273693950	00	0.00	N	3	0
156	20240404	18360	18450	18450	18200	18004	329177080	00	0.00	N	5	-30
157	20240403	18390	18310	18400	18200	18921	346055930	00	0.00	N	2	40
158	20240402	18350	18610	18630	18290	47758	879784880	00	0.00	N	5	-320
159	20240401	18670	18700	18900	18590	35789	671084270	00	0.00	N	5	-30
160	20240329	18700	18870	18920	18580	57775	1082346930	00	0.00	N	5	-200
161	20240328	18900	18700	19010	18560	78234	1472372680	00	0.00	N	2	200
162	20240327	18700	18750	18750	18350	66284	1229611790	00	0.00	N	2	20
163	20240326	18680	18100	18850	18020	96718	1787444210	00	0.00	N	2	670
164	20240325	18010	17800	18090	17800	55268	992691780	00	0.00	N	2	220
165	20240322	17790	17700	17820	17640	22893	405938320	00	0.00	N	2	90
166	20240321	17700	17650	17730	17620	37743	666767090	00	0.00	N	2	30
167	20240320	17670	17640	17680	17570	19030	335108550	00	0.00	N	2	30
168	20240319	17640	17560	17700	17530	19615	345581770	00	0.00	N	2	80
169	20240318	17560	17520	17620	17450	28820	504857820	00	0.00	N	5	-50
170	20240315	17610	17520	17700	17500	34153	599516260	00	0.00	N	2	90
171	20240314	17520	17490	17530	17400	19918	347877630	00	0.00	N	2	30
172	20240313	17490	17400	17530	17400	24855	434685910	00	0.00	N	3	0
173	20240312	17490	17480	17540	17250	29491	513860410	00	0.00	N	3	0
174	20240311	17490	17400	17490	17240	12694	220186860	00	0.00	N	2	90
175	20240308	17400	17350	17500	17280	13468	233903840	00	0.00	N	2	50
176	20240307	17350	17450	17520	17270	27073	469555260	00	0.00	N	5	-180
177	20240306	17530	17600	17600	17370	24046	419245670	00	0.00	N	5	-70
178	20240305	17600	17850	17880	17460	34782	612852350	00	0.00	N	5	-250
179	20240304	17850	17700	17920	17650	44884	798463620	00	0.00	N	2	170
180	20240229	17680	17600	17720	17550	22229	391862590	00	0.00	N	2	80
181	20240228	17600	17390	17610	17210	27543	479318230	00	0.00	N	2	210
182	20240227	17390	17220	17400	17100	19756	340267680	00	0.00	N	2	150
183	20240226	17240	17590	17590	17190	37562	650381310	00	0.00	N	5	-350
184	20240223	17590	17600	17630	17450	21635	379360600	00	0.00	N	2	30
185	20240222	17560	17640	17680	17370	25855	451613120	00	0.00	N	3	0
186	20240221	17560	17900	17900	17510	36367	640886130	00	0.00	N	5	-340
187	20240220	17900	17800	17990	17670	42878	764679990	00	0.00	N	2	10
188	20240219	17890	17980	17980	16880	57350	1019444370	00	0.00	N	5	-60
189	20240216	17950	17510	17950	17430	87508	1552125990	00	0.00	N	2	440
190	20240215	17510	17270	17590	17270	69184	1206489610	00	0.00	N	2	190
191	20240214	17320	16900	17410	16720	87090	1499756580	00	0.00	N	2	420
192	20240213	16900	16720	16900	16700	52349	880154570	00	0.00	N	2	280
193	20240208	16620	16590	16620	16540	15908	264239240	00	0.00	N	2	40
194	20240207	16580	16520	16670	16490	14600	241484410	00	0.00	N	5	-10
195	20240206	16590	16530	16680	16510	13617	225905320	00	0.00	N	2	20
196	20240205	16570	16730	16730	16550	16480	273793280	00	0.00	N	5	-100
197	20240202	16670	16550	16710	16500	23364	387795870	00	0.00	N	2	120
198	20240201	16550	16300	16700	16270	46655	770113860	00	0.00	N	2	190
199	20240131	16360	16300	16380	16210	16630	270343940	00	0.00	N	2	20
200	20240130	16340	16270	16360	16200	15102	245880610	00	0.00	N	2	100
201	20240129	16240	16300	16300	16150	15213	246472210	00	0.00	N	5	-30
202	20240126	16270	16200	16350	16130	16850	273631010	00	0.00	N	2	40
203	20240125	16230	16270	16270	16080	8384	135473300	00	0.00	N	5	-30
204	20240124	16260	16180	16280	16100	10266	165901480	00	0.00	N	2	90
205	20240123	16170	16200	16230	16100	11551	186759360	00	0.00	N	5	-30
206	20240122	16200	16240	16340	16100	7149	115762370	00	0.00	N	3	0
207	20240119	16200	16210	16300	16070	18557	299976730	00	0.00	N	5	-10
208	20240118	16210	16080	16230	16020	10229	164711340	00	0.00	N	2	130
209	20240117	16080	16360	16370	15980	29583	476370250	00	0.00	N	5	-280
210	20240116	16360	16350	16450	16290	8321	135849350	00	0.00	N	3	0
211	20240115	16360	16400	16430	16290	9770	159859170	00	0.00	N	5	-40
212	20240112	16400	16440	16480	16310	13628	222989340	00	0.00	N	5	-100
213	20240111	16500	16370	16520	16370	16115	264862090	00	0.00	N	2	70
214	20240110	16430	16440	16440	16350	9631	157865180	00	0.00	N	3	0
215	20240109	16430	16310	16450	16310	12047	197591610	00	0.00	N	2	30
216	20240108	16400	16430	16480	16330	15492	253777430	00	0.00	N	5	-30
217	20240105	16430	16470	16470	16340	17147	281136260	00	0.00	N	5	-40
218	20240104	16470	16550	16560	16350	22336	366210900	00	0.00	N	5	-50
219	20240103	16520	16510	16550	16420	10884	179450930	00	0.00	N	2	10
220	20240102	16510	16630	16700	16370	27216	447571270	00	0.00	N	5	-120
221	20231228	16630	16410	16750	16390	22093	365055920	00	0.00	N	2	210
222	20231227	16420	16830	16830	16290	74818	1228797060	02	0.00	N	5	-820
223	20231226	17240	17690	17690	16980	151775	2610746060	00	0.00	N	5	-300
224	20231222	17540	17480	17650	17460	62898	1103801490	00	0.00	N	2	70
225	20231221	17470	17510	17510	17400	23695	413213830	00	0.00	N	2	10
226	20231220	17460	17330	17460	17250	23516	408151560	00	0.00	N	2	130
227	20231219	17330	17350	17390	17300	20918	362581470	00	0.00	N	5	-50
228	20231218	17380	17450	17500	17300	37782	655692340	00	0.00	N	5	-90
229	20231215	17470	17530	17540	17410	29120	508692050	00	0.00	N	5	-60
230	20231214	17530	17550	17580	17430	41494	726780010	00	0.00	N	5	-20
231	20231213	17550	17540	17650	17510	14864	261011300	00	0.00	N	5	-50
232	20231212	17600	17530	17600	17410	22570	395173410	00	0.00	N	2	70
233	20231211	17530	17550	17590	17420	22697	396966140	00	0.00	N	5	-20
234	20231208	17550	17630	17660	17510	23816	418392150	00	0.00	N	5	-80
235	20231207	17630	17540	17710	17530	19688	346775910	00	0.00	N	2	10
236	20231206	17620	17540	17640	17530	19596	344436710	00	0.00	N	5	-10
237	20231205	17630	17530	17630	17520	12656	222538420	00	0.00	N	3	0
238	20231204	17630	17620	17650	17490	24604	432306100	00	0.00	N	2	10
239	20231201	17620	17580	17660	17520	21701	381797440	00	0.00	N	2	30
240	20231130	17590	17510	17600	17410	17866	312742040	00	0.00	N	2	80
241	20231129	17510	17510	17860	17330	63782	1119645280	00	0.00	N	3	0
242	20231128	17510	17510	17520	17350	23987	418967910	00	0.00	N	2	10
243	20231127	17500	17450	17520	17430	23299	407318100	00	0.00	N	2	50
244	20231124	17450	17310	17450	17310	19016	330896650	00	0.00	N	2	20
245	20231123	17430	17400	17440	17330	21773	378562250	00	0.00	N	2	50
246	20231122	17380	17280	17420	17190	19641	340303620	00	0.00	N	2	60
247	20231121	17320	17150	17550	17130	54953	952970550	00	0.00	N	2	190
248	20231120	17130	17030	17160	16990	15742	268816270	00	0.00	N	2	100
249	20231117	17030	17080	17080	16910	22231	377446590	00	0.00	N	5	-70
250	20231116	17100	17100	17150	17000	15557	265518410	00	0.00	N	5	-40
251	20231115	17140	16980	17200	16970	34011	580660920	00	0.00	N	2	160
252	20231114	16980	16840	17060	16840	12802	217360890	00	0.00	N	2	70
253	20231113	16910	16970	17050	16800	20047	338465950	00	0.00	N	5	-60
254	20231110	16970	16980	17000	16770	23108	389794870	00	0.00	N	5	-20
255	20231109	16990	17000	17030	16880	18571	314805680	00	0.00	N	5	-10
256	20231108	17000	16950	17060	16920	16519	280457830	00	0.00	N	2	50
257	20231107	16950	16910	16990	16820	34637	585214920	00	0.00	N	2	100
258	20231106	16850	16990	17010	16780	35030	591262340	00	0.00	N	5	-60
259	20231103	16910	16870	16940	16730	20718	348897000	00	0.00	N	2	140
260	20231102	16770	16840	16840	16650	19531	327287110	00	0.00	N	2	160
261	20231101	16610	16660	16730	16600	10674	177732150	00	0.00	N	5	-10
262	20231031	16620	16780	16800	16500	23554	390743320	00	0.00	N	5	-140
263	20231030	16760	16690	16830	16570	22383	373008890	00	0.00	N	2	60
264	20231027	16700	16690	17140	16410	155512	2606476310	00	0.00	N	2	290
265	20231026	16410	16420	16510	16260	22968	375264350	00	0.00	N	5	-140
266	20231025	16550	16300	16590	16300	22855	376674400	00	0.00	N	2	190
267	20231024	16360	16020	16370	15940	33975	546954720	00	0.00	N	2	250
268	20231023	16110	16060	16190	16000	48027	770960240	00	0.00	N	5	-30
269	20231020	16140	16280	16280	16000	31685	510533530	00	0.00	N	5	-140
270	20231019	16280	16570	16570	16250	24615	402246970	00	0.00	N	5	-290
271	20231018	16570	16650	16650	16460	18297	302867820	00	0.00	N	5	-80
272	20231017	16650	16500	16840	16500	24448	408046630	00	0.00	N	2	150
273	20231016	16500	16580	16750	16330	20661	340672570	00	0.00	N	5	-280
274	20231013	16780	16600	16780	16500	32890	546024290	00	0.00	N	2	110
275	20231012	16670	16580	16750	16510	19205	318447600	00	0.00	N	2	90
276	20231011	16580	16130	16580	16130	26981	442114750	00	0.00	N	2	480
277	20231010	16100	16360	16360	16030	46792	756113240	00	0.00	N	5	-260
278	20231006	16360	16080	16450	16080	27911	455646430	00	0.00	N	2	190
279	20231005	16170	16140	16260	16080	24372	393609570	00	0.00	N	3	0
280	20231004	16170	16510	16510	16080	46297	749300130	00	0.00	N	5	-360
281	20230927	16530	16130	16530	16130	27798	454896050	00	0.00	N	2	290
282	20230926	16240	16420	16450	16150	43549	708471780	00	0.00	N	5	-210
283	20230925	16450	16670	16770	16270	59221	971662920	00	0.00	N	5	-150
284	20230922	16600	16580	16660	16450	70051	1159250890	00	0.00	N	5	-180
285	20230921	16780	16900	17180	16710	102171	1718416850	00	0.00	N	5	-280
286	20230920	17060	17260	17340	17020	66388	1138226970	00	0.00	N	5	-200
287	20230919	17260	17150	17390	17060	97374	1672493310	00	0.00	N	3	0
288	20230918	17260	17460	17570	17120	180229	3120067350	00	0.00	N	5	-290
289	20230915	17550	17950	17960	17470	400424	7083494680	00	0.00	N	5	-180
290	20230914	17730	17140	21700	17100	3160464	60840081170	00	0.00	N	2	590
291	20230913	17140	17190	17300	17050	15863	272002270	00	0.00	N	5	-10
292	20230912	17150	17150	17190	16960	20402	347253550	00	0.00	N	3	0
293	20230911	17150	16930	17160	16930	12158	207384580	00	0.00	N	2	70
294	20230908	17080	16800	17150	16650	25303	429317570	00	0.00	N	2	280
295	20230907	16800	16900	16900	16620	24488	408495630	00	0.00	N	5	-150
296	20230906	16950	17030	17030	16700	21802	366597390	00	0.00	N	2	20
297	20230905	16930	16800	16990	16680	13948	234940040	00	0.00	N	2	40
298	20230904	16890	17350	17350	16710	54529	919545570	00	0.00	N	5	-460
299	20230901	17350	17120	17390	17120	41099	709792940	00	0.00	N	2	180
300	20230831	17170	17050	17270	17010	23212	397937680	00	0.00	N	2	130
301	20230830	17040	17050	17170	16810	14491	245782430	00	0.00	N	2	100
302	20230829	16940	16680	17320	16610	52040	884222940	00	0.00	N	2	260
303	20230828	16680	16640	16760	16570	27642	460516760	00	0.00	N	2	80
304	20230825	16600	16550	16630	16430	33496	554409770	00	0.00	N	2	50
305	20230824	16550	16690	16690	16440	27926	460482630	00	0.00	N	5	-140
306	20230823	16690	16620	16690	16420	33076	546152670	00	0.00	N	5	-40
307	20230822	16730	16790	16870	16500	28163	468515420	00	0.00	N	3	0
308	20230821	16730	16370	16990	16370	52573	877966230	00	0.00	N	2	270
309	20230818	16460	16310	16500	16240	14571	239049480	00	0.00	N	5	-10
310	20230817	16470	16230	16560	16120	43392	710952180	00	0.00	N	2	30
311	20230816	16440	16940	16940	16350	37020	608968930	00	0.00	N	5	-510
312	20230814	16950	17020	17090	16730	47255	797347950	00	0.00	N	5	-50
313	20230811	17000	16630	17200	16630	77532	1310631140	00	0.00	N	2	380
314	20230810	16620	16620	16730	16210	34244	562125010	00	0.00	N	5	-40
315	20230809	16660	16500	16690	16430	20672	341747590	00	0.00	N	2	20
316	20230808	16640	16730	16750	16360	41830	689041680	00	0.00	N	5	-90
317	20230807	16730	17000	17030	16470	40898	679654810	00	0.00	N	5	-270
318	20230804	17000	16950	17080	16830	14272	242688100	00	0.00	N	2	50
319	20230803	16950	16620	16950	16580	24236	406390750	00	0.00	N	2	70
320	20230802	16880	16600	16880	16190	387452	6266597540	00	0.00	N	2	260
321	20230801	16620	16000	16630	15910	47389	770272250	00	0.00	N	2	760
322	20230731	15860	16220	16380	15830	86031	1369349950	00	0.00	N	5	-460
323	20230728	16320	16250	16360	16170	24351	395705960	00	0.00	N	5	-30
324	20230727	16350	15850	16570	15850	43563	705861590	00	0.00	N	5	-50
325	20230726	16400	16740	16800	15980	77096	1249246730	00	0.00	N	5	-420
326	20230725	16820	17260	17400	16610	54714	923089020	00	0.00	N	5	-290
327	20230724	17110	17240	17340	17100	24387	418088030	00	0.00	N	5	-240
328	20230721	17350	17410	17410	17230	33670	582688130	00	0.00	N	5	-140
329	20230720	17490	17530	17690	17350	12960	226162510	00	0.00	N	2	10
330	20230719	17480	17690	17690	17340	23343	406498070	00	0.00	N	5	-50
331	20230718	17530	17750	17890	17310	26078	457842510	00	0.00	N	5	-240
332	20230717	17770	18270	18270	17610	51277	909044750	00	0.00	N	5	-400
333	20230714	18170	18260	18260	18000	7629	138103220	00	0.00	N	5	-90
334	20230713	18260	18120	18330	18050	13625	247927970	00	0.00	N	2	200
335	20230712	18060	18130	18130	17950	6621	119314250	00	0.00	N	5	-70
336	20230711	18130	17960	18130	17770	14279	256394970	00	0.00	N	2	50
337	20230710	18080	17610	18170	17610	14033	250565040	00	0.00	N	2	270
338	20230707	17810	17620	17910	17610	12494	221685570	00	0.00	N	5	-20
339	20230706	17830	17870	18150	17560	35017	620955800	00	0.00	N	5	-80
340	20230705	17910	18110	18110	17910	24393	438334610	00	0.00	N	5	-180
341	20230704	18090	18120	18200	17990	20681	373577380	00	0.00	N	5	-60
342	20230703	18150	18260	18260	18000	15294	277141790	00	0.00	N	5	-110
343	20230630	18260	18320	18320	17930	34442	623238910	00	0.00	N	3	0
344	20230629	18260	18450	18510	17410	118053	2145017770	05	0.00	N	5	-1070
345	20230628	19330	19260	19550	19120	140622	2723086370	00	0.00	N	2	230
346	20230627	19100	19090	19390	19030	60575	1159647250	00	0.00	N	2	10
347	20230626	19090	18800	19110	18700	43256	819716410	00	0.00	N	2	330
348	20230623	18760	18920	18920	18680	30710	575177120	00	0.00	N	5	-60
349	20230622	18820	18990	19220	18720	48914	926248300	00	0.00	N	5	-20
350	20230621	18840	18800	19200	18690	59908	1125606450	00	0.00	N	2	80
351	20230620	18760	18790	19000	18640	43263	811489460	00	0.00	N	5	-40
352	20230619	18800	18980	18980	18630	64135	1199857330	00	0.00	N	5	-170
353	20230616	18970	19350	19390	18800	80195	1527119880	00	0.00	N	5	-380
354	20230615	19350	19320	19470	19230	41894	809059050	00	0.00	N	5	-70
355	20230614	19420	19410	19540	19310	26047	505393200	00	0.00	N	3	0
356	20230613	19420	19630	19640	19340	37849	734767480	00	0.00	N	5	-210
357	20230612	19630	19620	19670	19500	25954	507793380	00	0.00	N	5	-10
358	20230609	19640	19690	19760	19600	23275	457285230	00	0.00	N	5	-10
359	20230608	19650	19650	19780	19500	24390	479231640	00	0.00	N	5	-60
360	20230607	19710	19650	19970	19600	37267	735215160	00	0.00	N	5	-90
361	20230605	19800	19600	19980	19600	49713	985634090	00	0.00	N	2	200
362	20230602	19600	19240	19690	19240	41795	816567460	00	0.00	N	2	310
363	20230601	19290	19190	19380	19190	10299	198244640	00	0.00	N	5	-10
364	20230531	19300	19300	19440	19160	29229	563206430	00	0.00	N	3	0
365	20230530	19300	19220	19380	19020	33719	647223220	00	0.00	N	2	180
366	20230526	19120	19140	19210	19050	20498	391807980	00	0.00	N	2	40
367	20230525	19080	19090	19200	19030	8886	169451160	00	0.00	N	5	-20
368	20230524	19100	18950	19150	18950	10421	198502660	00	0.00	N	3	0
369	20230523	19100	19030	19220	19030	8936	170530900	00	0.00	N	2	20
370	20230522	19080	19230	19230	19030	16209	309512090	00	0.00	N	5	-50
371	20230519	19130	19180	19300	19010	28140	538191590	00	0.00	N	5	-40
372	20230518	19170	19130	19270	19070	21996	421376400	00	0.00	N	2	50
373	20230517	19120	19020	19160	18890	20549	390803250	00	0.00	N	2	50
374	20230516	19070	19200	19240	18860	26556	504589080	00	0.00	N	5	-90
375	20230515	19160	19150	19230	18800	47138	895308130	00	0.00	N	5	-70
376	20230512	19230	19390	19440	19060	35146	674903950	00	0.00	N	3	0
377	20230511	19230	19280	19540	19170	44891	869345110	00	0.00	N	5	-50
378	20230510	19280	19130	19370	19050	39232	754739450	00	0.00	N	2	150
379	20230509	19130	19160	19260	18850	44862	855396550	00	0.00	N	2	30
380	20230508	19100	18980	19250	18870	76871	1467159920	00	0.00	N	2	260
381	20230504	18840	18610	18950	18480	73219	1376454230	00	0.00	N	2	250
382	20230503	18590	17750	18780	17750	185865	3425048210	00	0.00	N	2	730
383	20230502	17860	17770	17920	17690	29515	524359690	00	0.00	N	2	30
384	20230428	17830	17910	17910	17730	18929	336313120	00	0.00	N	2	10
385	20230427	17820	17740	17870	17700	18496	328824040	00	0.00	N	5	-20
386	20230426	17840	17740	17880	17730	11700	208085140	00	0.00	N	5	-30
387	20230425	17870	18010	18010	17680	25726	457948900	00	0.00	N	5	-70
388	20230424	17940	17940	18130	17850	22585	406010760	00	0.00	N	2	10
389	20230421	17930	17880	17930	17800	17485	312101060	00	0.00	N	2	50
390	20230420	17880	18050	18080	17880	22109	397108580	00	0.00	N	5	-210
391	20230419	18090	17820	18100	17820	28142	506789260	00	0.00	N	2	180
392	20230418	17910	17950	18040	17750	53568	955119050	00	0.00	N	5	-90
393	20230417	18000	18140	18140	17910	15034	270083570	00	0.00	N	3	0
394	20230414	18000	17900	18100	17850	43201	777445460	00	0.00	N	2	120
395	20230413	17880	17830	17900	17730	21583	383631390	00	0.00	N	2	50
396	20230412	17830	17870	17880	17700	19115	340181260	00	0.00	N	2	40
397	20230411	17790	17650	17850	17650	20589	366163500	00	0.00	N	3	0
398	20230410	17790	17880	17880	17660	25884	458313090	00	0.00	N	5	-110
399	20230407	17900	18140	18140	17800	23399	418217560	00	0.00	N	5	-100
400	20230406	18000	17830	18060	17700	33099	590616220	00	0.00	N	2	120
401	20230405	17880	18010	18050	17670	63552	1132270190	00	0.00	N	5	-120
402	20230404	18000	18060	18070	17880	24054	432161710	00	0.00	N	5	-70
403	20230403	18070	18140	18140	17870	35080	629954690	00	0.00	N	2	50
404	20230331	18020	18170	18170	18000	21728	392036760	00	0.00	N	5	-150
405	20230330	18170	18190	18190	17990	19014	344385320	00	0.00	N	5	-20
406	20230329	18190	18100	18360	17960	50818	922958260	00	0.00	N	2	150
407	20230328	18040	17920	18110	17920	20672	372560230	00	0.00	N	5	-40
408	20230327	18080	17970	18280	17810	34330	616558520	00	0.00	N	5	-20
409	20230324	18100	18200	18230	17960	17684	318595970	00	0.00	N	2	100
410	20230323	18000	17780	18190	17760	37258	669806500	00	0.00	N	5	-10
411	20230322	18010	17980	18070	17780	32111	576541260	00	0.00	N	2	140
412	20230321	17870	17700	17900	17700	15846	281665150	00	0.00	N	2	90
413	20230320	17780	17620	17890	17590	22056	390969140	00	0.00	N	5	-60
414	20230317	17840	17800	17840	17680	16558	294370940	00	0.00	N	2	140
415	20230316	17700	17800	17900	17360	45154	789456520	00	0.00	N	5	-130
416	20230315	17830	17810	18050	17680	28696	512088920	00	0.00	N	2	110
417	20230314	17720	18030	18160	17500	68719	1220512970	00	0.00	N	5	-480
418	20230313	18200	18490	18550	17870	46191	835880380	00	0.00	N	5	-290
419	20230310	18490	18930	18930	18480	47142	877262260	00	0.00	N	5	-560
420	20230309	19050	18900	19330	18800	51434	977448270	00	0.00	N	2	150
421	20230308	18900	18950	19060	18650	35037	662513720	00	0.00	N	5	-90
422	20230307	18990	19240	19300	18980	46611	888109630	00	0.00	N	5	-230
423	20230306	19220	19530	19530	19150	64307	1238101550	00	0.00	N	5	-200
424	20230303	19420	19530	19550	19150	67079	1298650800	00	0.00	N	2	10
425	20230302	19410	19550	19550	19200	112480	2180760430	00	0.00	N	2	60
426	20230228	19350	18760	19540	18710	231110	4457000950	00	0.00	N	2	810
427	20230227	18540	18800	19010	18480	108197	2027750610	00	0.00	N	5	-300
428	20230224	18840	19220	19340	18790	152120	2893297960	00	0.00	N	5	-380
429	20230223	19220	17980	21250	17900	979955	19183580540	00	0.00	N	2	1320
430	20230222	17900	18130	18130	17870	25366	454953420	00	0.00	N	5	-270
431	20230221	18170	18210	18290	18040	27313	494818570	00	0.00	N	5	-40
432	20230220	18210	18180	18290	18010	37986	689402320	00	0.00	N	2	50
433	20230217	18160	18230	18290	18080	23677	429902810	00	0.00	N	5	-60
434	20230216	18220	18230	18420	18200	29375	536957160	00	0.00	N	5	-10
435	20230215	18230	18570	18660	18150	51070	939168990	00	0.00	N	5	-340
436	20230214	18570	18500	18700	18430	33744	626462150	00	0.00	N	2	70
437	20230213	18500	18390	18500	18170	48964	895663400	00	0.00	N	3	0
438	20230210	18500	18600	18680	18320	33420	617389060	00	0.00	N	5	-190
439	20230209	18690	18550	18750	18460	29595	550560990	00	0.00	N	2	120
440	20230208	18570	18500	18650	18440	32125	595705960	00	0.00	N	2	110
441	20230207	18460	18400	18570	18340	29760	549203910	00	0.00	N	2	60
442	20230206	18400	18420	18530	18180	20305	372168360	00	0.00	N	5	-20
443	20230203	18420	18550	18570	18360	25012	461373720	00	0.00	N	3	0
444	20230202	18420	18330	18550	18330	24467	451139130	00	0.00	N	2	110
445	20230201	18310	18350	18420	18130	37244	680347000	00	0.00	N	3	0
446	20230131	18310	18250	18450	18090	49440	904658710	00	0.00	N	2	260
447	20230130	18050	18130	18150	17880	23780	428421670	00	0.00	N	5	-50
448	20230127	18100	17990	18170	17990	40176	725971830	00	0.00	N	2	130
449	20230126	17970	18000	18180	17810	35126	630804170	00	0.00	N	5	-20
450	20230125	17990	17600	18250	17550	55739	990749990	00	0.00	N	2	490
451	20230120	17500	17700	17850	17350	160596	2808475700	00	0.00	N	5	-200
452	20230119	17700	18200	18200	17650	120807	2153361350	00	0.00	N	5	-650
453	20230118	18350	18300	18550	18050	34423	632486400	00	0.00	N	2	50
454	20230117	18300	18450	18600	18150	24469	448649500	00	0.00	N	5	-200
455	20230116	18500	18300	18750	18050	43572	806516400	00	0.00	N	2	250
456	20230113	18250	18100	18400	18050	34430	626406150	00	0.00	N	2	150
457	20230112	18100	17950	18200	17800	31449	567356750	00	0.00	N	2	50
458	20230111	18050	17700	18150	17650	47585	851538700	00	0.00	N	2	350
459	20230110	17700	17950	17950	17450	29688	523008250	00	0.00	N	5	-150
460	20230109	17850	17500	17900	17450	50256	889487250	00	0.00	N	2	450
461	20230106	17400	17700	18100	17100	132495	2315199650	00	0.00	N	2	300
462	20230105	17100	16900	17250	16750	69250	1180134900	00	0.00	N	2	150
463	20230104	16950	16900	17050	16750	102637	1729155600	00	0.00	N	5	-200
464	20230103	17150	17100	17300	16600	48694	825060650	00	0.00	N	5	-150
465	20230102	17300	18150	18450	17300	53130	935878300	00	0.00	N	5	-850
466	20221229	18150	18450	18450	17600	72082	1286398450	00	0.00	N	5	-250
467	20221228	18400	19200	19350	18350	122335	2287382400	02	0.00	N	5	-1450
468	20221227	19850	19750	19850	19450	96054	1886033100	00	0.00	N	2	150
469	20221226	19700	19900	20000	19500	70322	1386445200	00	0.00	N	5	-300
470	20221223	20000	19750	20100	19700	23648	469224200	00	0.00	N	3	0
471	20221222	20000	19600	20050	19600	26159	519328600	00	0.00	N	2	450
472	20221221	19550	19900	19900	19500	33690	661754500	00	0.00	N	5	-150
473	20221220	19700	19900	19900	19550	59952	1182333100	00	0.00	N	5	-150
474	20221219	19850	19950	21250	19800	307633	6332370900	00	0.00	N	2	50
475	20221216	19800	19750	19800	19500	66334	1301559850	00	0.00	N	5	-100
476	20221215	19900	19900	20100	19850	14846	296237800	00	0.00	N	5	-100
477	20221214	20000	19950	20300	19850	57769	1157221250	00	0.00	N	2	150
478	20221213	19850	20050	20200	19850	27246	544307300	00	0.00	N	5	-350
479	20221212	20200	20100	20400	20050	17018	342959400	00	0.00	N	2	100
480	20221209	20100	19950	20250	19900	17969	360514450	00	0.00	N	2	200
481	20221208	19900	20050	20100	19750	21245	422265050	00	0.00	N	5	-200
482	20221207	20100	20100	20250	20000	21908	440990800	00	0.00	N	5	-100
483	20221206	20200	20350	20600	20150	17907	363013750	00	0.00	N	5	-400
484	20221205	20600	20500	20750	20500	13596	280649100	00	0.00	N	3	0
485	20221202	20600	20750	20850	20450	18032	372253500	00	0.00	N	5	-150
486	20221201	20750	20250	20900	20250	43314	894276450	00	0.00	N	2	550
487	20221130	20200	20000	20300	20000	14233	286585300	00	0.00	N	3	0
488	20221129	20200	19800	20200	19750	15315	306679000	00	0.00	N	2	300
489	20221128	19900	20000	20150	19850	16656	332389300	00	0.00	N	5	-250
490	20221125	20150	20050	20200	19900	21353	427821300	00	0.00	N	2	100
491	20221124	20050	19950	20050	19800	16497	328755700	00	0.00	N	2	150
492	20221123	19900	19700	19950	19700	10331	204940600	00	0.00	N	2	200
493	20221122	19700	19450	19800	19450	20657	404236950	00	0.00	N	2	50
494	20221121	19650	20050	20050	19450	36421	714958700	00	0.00	N	5	-400
495	20221118	20050	20150	20200	19850	24519	490346650	00	0.00	N	3	0
496	20221117	20050	20250	20300	19900	21592	432473000	00	0.00	N	5	-200
497	20221116	20250	20200	20300	20000	25170	506452550	00	0.00	N	2	200
498	20221115	20050	20550	20550	19950	71453	1437983150	00	0.00	N	5	-750
499	20221114	20800	20450	20850	20450	28800	595112900	00	0.00	N	2	350
500	20221111	20450	20300	20450	20200	20657	419416300	00	0.00	N	2	450
501	20221110	20000	20200	20350	19900	43236	869421450	00	0.00	N	5	-350
502	20221109	20350	20350	20700	20350	15612	320062300	00	0.00	N	5	-50
503	20221108	20400	20250	20400	20200	24544	497758450	00	0.00	N	2	100
504	20221107	20300	20650	20650	20200	20112	409012000	00	0.00	N	5	-300
505	20221104	20600	20850	20850	20350	17739	363765500	00	0.00	N	5	-300
506	20221103	20900	20550	20900	20550	4574	94824550	00	0.00	N	2	50
507	20221102	20850	21000	21150	20650	8343	174482200	00	0.00	N	5	-150
508	20221101	21000	20500	21000	20450	10100	210428850	00	0.00	N	2	300
509	20221031	20700	20600	20750	20400	7249	149187750	00	0.00	N	2	150
510	20221028	20550	20500	20650	20300	6340	129901850	00	0.00	N	5	-50
511	20221027	20600	20300	20600	20100	14679	299502800	00	0.00	N	2	450
512	20221026	20150	20100	20300	20050	8897	179173900	00	0.00	N	2	50
513	20221025	20100	20150	20300	20000	8927	179633400	00	0.00	N	5	-50
514	20221024	20150	20000	20300	20000	11943	240694800	00	0.00	N	2	200
515	20221021	19950	20350	20450	19950	13563	273118900	00	0.00	N	5	-700
516	20221020	20650	20350	20650	20050	16451	335035450	00	0.00	N	2	300
517	20221019	20350	20300	20750	20000	19253	392133400	00	0.00	N	2	100
518	20221018	20250	20100	20300	19900	17921	360542600	00	0.00	N	2	250
519	20221017	20000	19750	20000	19300	10107	199910450	00	0.00	N	5	-100
520	20221014	20100	19300	20200	19300	32721	652963150	00	0.00	N	2	900
521	20221013	19200	19700	19900	19100	22135	428830850	00	0.00	N	5	-600
522	20221012	19800	19600	20350	19600	11909	236383400	00	0.00	N	5	-150
523	20221011	19950	20700	20700	19750	21257	424787300	00	0.00	N	5	-800
524	20221007	20750	20550	20950	20300	12135	251278000	00	0.00	N	2	50
525	20221006	20700	20700	20800	20350	7870	162254600	00	0.00	N	2	150
526	20221005	20550	20650	20900	20200	11842	242670950	00	0.00	N	5	-100
527	20221004	20650	20300	20650	19950	13242	268530550	00	0.00	N	2	700
528	20220930	19950	19500	20100	19200	34390	673358600	00	0.00	N	2	250
529	20220929	19700	20250	20900	19700	65945	1327033950	00	0.00	N	5	-750
530	20220928	20450	20900	21150	20200	23690	487022400	00	0.00	N	5	-650
531	20220927	21100	21300	21600	20500	20747	438581150	00	0.00	N	5	-300
532	20220926	21400	21800	22000	21200	21080	453391100	00	0.00	N	5	-800
533	20220923	22200	22500	22750	22100	13334	297504400	00	0.00	N	5	-550
534	20220922	22750	22850	22850	22200	13531	304385650	00	0.00	N	5	-100
535	20220921	22850	22500	22900	22450	9511	215686050	00	0.00	N	2	200
536	20220920	22650	22500	22950	22500	12018	273294050	00	0.00	N	2	150
537	20220919	22500	23050	23150	22350	23292	527091750	00	0.00	N	5	-550
538	20220916	23050	23500	23550	23050	14703	340818700	00	0.00	N	5	-400
539	20220915	23450	23550	23650	23350	15387	360269050	00	0.00	N	5	-100
540	20220914	23550	23300	23600	23200	7918	185188900	00	0.00	N	5	-150
541	20220913	23700	23600	23850	23500	15596	368363650	00	0.00	N	2	100
542	20220908	23600	23550	23800	23500	9145	215845800	00	0.00	N	2	50
543	20220907	23550	23850	24050	23350	13628	320602600	00	0.00	N	5	-200
544	20220906	23750	24100	24150	23750	8524	203072450	00	0.00	N	5	-150
545	20220905	23900	23800	24150	23650	14537	345869900	00	0.00	N	3	0
546	20220902	23900	24100	24200	23900	18387	441589550	00	0.00	N	5	-200
547	20220901	24100	24450	24500	24100	12169	294465300	00	0.00	N	5	-450
548	20220831	24550	24200	24550	24150	10799	262209950	00	0.00	N	2	100
549	20220830	24450	24100	24450	24100	11394	277319700	00	0.00	N	2	150
550	20220829	24300	24050	24450	24000	22532	544370050	00	0.00	N	5	-450
551	20220826	24750	24700	24950	24650	14534	359661900	00	0.00	N	5	-50
552	20220825	24800	24650	24950	24500	18607	461374400	00	0.00	N	3	0
553	20220824	24800	24450	24850	24400	26032	640789050	00	0.00	N	2	350
554	20220823	24450	24950	24950	24200	43859	1073658450	00	0.00	N	5	-500
555	20220822	24950	24000	26350	23800	295517	7492373600	00	0.00	N	2	800
556	20220819	24150	24250	24350	24050	11453	276291100	00	0.00	N	5	-50
557	20220818	24200	24250	24450	24050	14522	352054700	00	0.00	N	5	-50
558	20220817	24250	24600	24700	24100	40399	984612150	00	0.00	N	2	50
559	20220816	24200	24250	24650	23700	40573	982680200	00	0.00	N	2	50
560	20220812	24150	24050	24250	24000	17390	418313400	00	0.00	N	5	-50
561	20220811	24200	24450	24450	24050	16171	390866550	00	0.00	N	5	-100
562	20220810	24300	24500	24500	24000	13377	322545950	00	0.00	N	3	0
563	20220809	24300	24450	24550	24100	16078	390352300	00	0.00	N	5	-200
564	20220808	24500	24750	24750	24250	9903	241570800	00	0.00	N	5	-50
565	20220805	24550	24750	24900	24150	14857	364380300	00	0.00	N	5	-200
566	20220804	24750	24550	24750	24450	8794	216685200	00	0.00	N	2	250
567	20220803	24500	24400	24600	24300	7661	187156900	00	0.00	N	3	0
568	20220802	24500	24550	24700	24250	14282	348371500	00	0.00	N	5	-300
569	20220801	24800	24800	25500	24500	45882	1142215450	00	0.00	N	2	250
570	20220729	24550	24600	24650	24400	13446	330444700	00	0.00	N	2	150
571	20220728	24400	24700	24850	24250	23260	568492700	00	0.00	N	5	-200
572	20220727	24600	24650	25200	24550	20775	516688700	00	0.00	N	3	0
573	20220726	24600	24800	24800	24350	12316	301942600	00	0.00	N	5	-200
574	20220725	24800	24950	24950	24450	12558	308857300	00	0.00	N	5	-100
575	20220722	24900	25200	25250	24700	24290	604391200	00	0.00	N	5	-300
576	20220721	25200	24600	25550	24400	68722	1729660100	00	0.00	N	2	550
577	20220720	24650	24900	24950	24450	20646	506839900	00	0.00	N	2	50
578	20220719	24600	24400	24600	24350	11245	274653700	00	0.00	N	3	0
579	20220718	24600	24550	24800	24450	7620	187345750	00	0.00	N	2	150
580	20220715	24450	24300	24750	24000	14386	348493850	00	0.00	N	2	200
581	20220714	24250	24100	24400	23800	17271	415522750	00	0.00	N	5	-250
582	20220713	24500	23950	24550	23850	16961	411231700	00	0.00	N	2	550
583	20220712	23950	23800	24050	23600	21108	502083650	00	0.00	N	2	50
584	20220711	23900	23850	23950	23600	9795	233413350	00	0.00	N	2	50
585	20220708	23850	24100	24200	23750	15675	375538300	00	0.00	N	5	-250
586	20220707	24100	24050	24150	23800	15879	381143700	00	0.00	N	2	50
587	20220706	24050	24150	24400	23750	15986	383561800	00	0.00	N	5	-150
588	20220705	24200	23900	24200	23700	39466	945884200	00	0.00	N	2	200
589	20220704	24000	24750	24850	23500	33068	792413600	00	0.00	N	5	-750
590	20220701	24750	25200	25650	24400	28688	713494200	00	0.00	N	5	-800
591	20220630	25550	26000	26050	25050	29280	744470150	00	0.00	N	5	-450
592	20220629	26000	26500	26550	26000	56716	1485385650	05	0.00	N	5	-1500
593	20220628	27500	27000	27500	26800	105728	2875811900	00	0.00	N	2	700
594	20220627	26800	26250	26850	25850	56350	1494377800	00	0.00	N	2	1250
595	20220624	25550	24050	25550	24050	44336	1109081000	00	0.00	N	2	1500
596	20220623	24050	24800	25300	24050	80219	1981481700	00	0.00	N	5	-950
597	20220622	25000	26150	26300	24950	59559	1510665100	00	0.00	N	5	-1150
598	20220621	26150	26000	26400	25600	39416	1028449800	00	0.00	N	2	250
599	20220620	25900	27400	27450	24850	136095	3478091150	00	0.00	N	5	-1500
600	20220617	27400	26950	27650	26900	26768	729097900	00	0.00	N	5	-100
601	20220616	27500	27100	27650	26900	38073	1040514350	00	0.00	N	2	600
602	20220615	26900	26350	27100	25850	48753	1287556750	00	0.00	N	2	450
603	20220614	26450	25500	26450	25100	44686	1146880050	00	0.00	N	2	350
604	20220613	26100	27300	27300	25500	72319	1888856000	00	0.00	N	5	-1550
605	20220610	27650	27600	27700	27200	11783	323308650	00	0.00	N	2	100
606	20220609	27550	27150	27550	26900	14757	401588950	00	0.00	N	2	150
607	20220608	27400	27200	27600	27150	16397	446810350	00	0.00	N	2	100
608	20220607	27300	27650	27650	27100	10482	285881500	00	0.00	N	5	-400
609	20220603	27700	28100	28100	27550	13257	367916750	00	0.00	N	5	-250
610	20220602	27950	27950	28000	27650	8779	244658450	00	0.00	N	5	-50
611	20220531	28000	27300	28000	27050	47927	1319932900	00	0.00	N	2	700
612	20220530	27300	27050	27350	27050	15925	432620650	00	0.00	N	2	250
613	20220527	27050	27100	27250	26650	16619	447696850	00	0.00	N	2	400
614	20220526	26650	26850	27500	26400	39312	1059347650	00	0.00	N	5	-200
615	20220525	26850	26650	27100	26500	13468	361205950	00	0.00	N	2	200
616	20220524	26650	27600	27950	26650	53626	1449253800	00	0.00	N	5	-1100
617	20220523	27750	28250	28300	27350	23758	658595800	00	0.00	N	5	-550
618	20220520	28300	27300	28400	27250	15791	441783300	00	0.00	N	2	1050
619	20220519	27250	27700	27900	27250	32454	889689500	00	0.00	N	5	-1000
620	20220518	28250	28400	28650	28050	13179	372752000	00	0.00	N	5	-150
621	20220517	28400	28100	28400	27800	28412	800432000	00	0.00	N	2	250
622	20220516	28150	28050	28400	27550	22781	637895500	00	0.00	N	5	-50