KissMeData/272550/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250310	14330	14320	14370	14280	8264	118307080	00	0.00	N	2	10
3	20250307	14320	14400	14400	14290	9195	131694600	00	0.00	N	5	-10
4	20250306	14330	14450	14450	14290	9419	134916660	00	0.00	N	2	30
5	20250305	14300	14250	14390	14250	9800	140411190	00	0.00	N	5	-100
6	20250304	14400	14380	14450	14370	5174	74489470	00	0.00	N	5	-50
7	20250228	14450	14560	14560	14410	10316	149309560	00	0.00	N	5	-110
8	20250227	14560	14540	14570	14520	5847	85074130	00	0.00	N	2	10
9	20250226	14550	14510	14570	14490	6494	94383750	00	0.00	N	2	20
10	20250225	14530	14590	14610	14490	8811	128077180	00	0.00	N	5	-20
11	20250224	14550	14490	14570	14490	10853	157677850	00	0.00	N	5	-30
12	20250221	14580	14560	14580	14510	9112	132508200	00	0.00	N	2	40
13	20250220	14540	14550	14650	14500	29481	429175780	00	0.00	N	5	-10
14	20250219	14550	14520	14580	14430	26789	388679470	00	0.00	N	2	30
15	20250218	14520	14730	14730	14500	29431	428621170	00	0.00	N	5	-150
16	20250217	14670	14680	14750	14640	11776	172828390	00	0.00	N	5	-10
17	20250214	14680	14790	14830	14680	15589	229502320	00	0.00	N	5	-90
18	20250213	14770	14880	14880	14670	12135	178901730	00	0.00	N	2	30
19	20250212	14740	15130	15130	14730	29522	438579480	00	0.00	N	5	-240
20	20250211	14980	15180	15180	14960	21613	324625250	00	0.00	N	5	-160
21	20250210	15140	15080	15160	15010	7974	120481110	00	0.00	N	3	0
22	20250207	15140	15300	15300	15060	17163	259803600	00	0.00	N	5	-160
23	20250206	15300	15270	15360	15230	13546	207180510	00	0.00	N	2	50
24	20250205	15250	15230	15280	15190	6948	105852600	00	0.00	N	2	20
25	20250204	15230	15210	15230	15100	7561	114658710	00	0.00	N	2	80
26	20250203	15150	15150	15160	15040	9171	138319060	00	0.00	N	3	0
27	20250131	15150	15270	15270	15150	7710	117165310	00	0.00	N	5	-140
28	20250124	15290	15240	15350	15200	5048	77151770	00	0.00	N	2	50
29	20250123	15240	15200	15300	15140	8380	127536510	00	0.00	N	5	-60
30	20250122	15300	15350	15350	15220	5829	88890990	00	0.00	N	2	40
31	20250121	15260	15490	15490	15170	19177	292991900	00	0.00	N	5	-130
32	20250120	15390	15570	15570	15390	8343	128869410	00	0.00	N	5	-60
33	20250117	15450	15420	15500	15400	6017	92892660	00	0.00	N	2	30
34	20250116	15420	15540	15540	15400	9049	139501470	00	0.00	N	5	-10
35	20250115	15430	15610	15610	15420	12444	192464310	00	0.00	N	5	-150
36	20250114	15580	15710	15710	15460	11193	173981230	00	0.00	N	5	-20
37	20250113	15600	15610	15690	15590	5135	80177920	00	0.00	N	3	0
38	20250110	15600	15670	15670	15550	10160	158367840	00	0.00	N	5	-80
39	20250109	15680	15700	15750	15610	8499	132996230	00	0.00	N	2	30
40	20250108	15650	15800	15800	15570	23430	366558130	00	0.00	N	5	-140
41	20250107	15790	15900	15970	15780	19073	302508570	00	0.00	N	5	-80
42	20250106	15870	15950	15950	15650	32012	503870210	00	0.00	N	5	-10
43	20250103	15880	16020	16170	15880	25991	414782450	00	0.00	N	5	-170
44	20250102	16050	16580	16580	16000	13177	212097350	00	0.00	N	5	-330
45	20241230	16380	16610	16680	16360	10774	178318130	00	0.00	N	5	-190
46	20241227	16570	16840	16840	16400	9595	158327060	02	0.00	N	5	-370
47	20241226	16940	17170	17170	16670	18446	310552640	00	0.00	N	2	30
48	20241224	16910	16600	17100	16600	53622	905838510	00	0.00	N	2	310
49	20241223	16600	16450	16610	16430	12442	206243830	00	0.00	N	2	110
50	20241220	16490	16810	16810	16460	12981	215278930	00	0.00	N	5	-320
51	20241219	16810	16550	16830	16550	15204	254741150	00	0.00	N	2	110
52	20241218	16700	16700	16850	16580	11065	185180560	00	0.00	N	3	0
53	20241217	16700	16450	16730	16450	17524	291040330	00	0.00	N	2	270
54	20241216	16430	16490	16570	16350	12074	199336310	00	0.00	N	2	100
55	20241213	16330	16300	16430	16280	8898	145438470	00	0.00	N	3	0
56	20241212	16330	16240	16410	16240	13607	222056750	00	0.00	N	2	80
57	20241211	16250	16320	16550	16150	15961	259931090	00	0.00	N	5	-70
58	20241210	16320	16340	16470	16210	11396	186021280	00	0.00	N	2	170
59	20241209	16150	16310	16700	16000	20868	336939110	00	0.00	N	5	-310
60	20241206	16460	16530	16660	16300	15701	257782670	00	0.00	N	5	-70
61	20241205	16530	16370	16580	16330	7372	121525420	00	0.00	N	2	150
62	20241204	16380	16120	16690	16120	34810	572066320	00	0.00	N	5	-400
63	20241203	16780	16790	16790	16710	6728	112832990	00	0.00	N	2	10
64	20241202	16770	16830	16830	16700	9219	154470650	00	0.00	N	2	30
65	20241129	16740	16730	16840	16730	11980	201179020	00	0.00	N	2	10
66	20241128	16730	16860	16900	16730	7962	133810000	00	0.00	N	5	-90
67	20241127	16820	16770	16920	16640	16201	272974900	00	0.00	N	2	120
68	20241126	16700	16700	16890	16630	14938	250780690	00	0.00	N	2	10
69	20241125	16690	16660	16850	16660	10965	183675660	00	0.00	N	2	40
70	20241122	16650	16610	16780	16540	12312	205006000	00	0.00	N	2	40
71	20241121	16610	16560	16890	16560	12850	215144520	00	0.00	N	5	-80
72	20241120	16690	16610	16730	16500	13625	226204540	00	0.00	N	2	160
73	20241119	16530	16750	16750	16430	8950	148462600	00	0.00	N	5	-30
74	20241118	16560	16450	16740	16350	13540	224309120	00	0.00	N	2	160
75	20241115	16400	16580	16580	16320	11483	188881710	00	0.00	N	3	0
76	20241114	16400	16300	16650	16300	16434	269976860	00	0.00	N	5	-60
77	20241113	16460	16940	16940	16310	24565	408871350	00	0.00	N	5	-370
78	20241112	16830	16870	16980	16820	16022	270732480	00	0.00	N	5	-40
79	20241111	16870	16680	16880	16630	14127	236874090	00	0.00	N	2	130
80	20241108	16740	16720	16950	16650	19846	333133560	00	0.00	N	2	10
81	20241107	16730	16870	16870	16680	11333	189797530	00	0.00	N	5	-60
82	20241106	16790	16770	16900	16650	8439	141556550	00	0.00	N	2	20
83	20241105	16770	16800	16870	16560	12103	201764340	00	0.00	N	5	-30
84	20241104	16800	16710	16950	16610	29204	491637860	00	0.00	N	2	430
85	20241101	16370	16230	16560	16230	8620	142082830	00	0.00	N	5	-20
86	20241031	16390	16300	16580	16230	6659	109617410	00	0.00	N	2	160
87	20241030	16230	16290	16380	16220	9199	150083570	00	0.00	N	3	0
88	20241029	16230	16360	16400	16210	15643	254616120	00	0.00	N	5	-130
89	20241028	16360	16120	16360	16100	8728	141812320	00	0.00	N	2	180
90	20241025	16180	16280	16300	16060	18668	300753530	00	0.00	N	5	-100
91	20241024	16280	16090	16280	16070	10225	164965150	00	0.00	N	2	170
92	20241023	16110	16310	16310	16030	17235	279144450	00	0.00	N	3	0
93	20241022	16110	16160	16380	16100	16624	269399660	00	0.00	N	5	-50
94	20241021	16160	16440	16440	16140	13440	217845640	00	0.00	N	5	-190
95	20241018	16350	16500	16500	16330	12084	197889990	00	0.00	N	5	-50
96	20241017	16400	16560	16560	16360	9041	148333850	00	0.00	N	5	-60
97	20241016	16460	16640	16640	16400	15215	250756020	00	0.00	N	5	-180
98	20241015	16640	16820	16820	16540	21719	361666000	00	0.00	N	5	-40
99	20241014	16680	17050	17050	16620	25749	431122230	00	0.00	N	5	-340
100	20241011	17020	17000	17100	16780	28732	485933210	00	0.00	N	2	20
101	20241010	17000	16920	17150	16830	17481	295575250	00	0.00	N	5	-70
102	20241008	17070	17090	17140	16810	11223	190002340	00	0.00	N	5	-30
103	20241007	17100	16970	17100	16960	6702	114367990	00	0.00	N	2	50
104	20241004	17050	16900	17060	16890	7175	122067810	00	0.00	N	2	20
105	20241002	17030	17190	17190	16880	19192	325432560	00	0.00	N	5	-170
106	20240930	17200	17250	17280	16860	16756	285070310	00	0.00	N	5	-50
107	20240927	17250	17120	17350	17000	21995	377933720	00	0.00	N	2	130
108	20240926	17120	16800	17130	16780	14109	239692350	00	0.00	N	2	320
109	20240925	16800	16600	16950	16470	24462	409066230	00	0.00	N	2	310
110	20240924	16490	17010	17050	16370	75565	1249023350	00	0.00	N	5	-560
111	20240923	17050	17420	17420	17050	17610	301883280	00	0.00	N	5	-350
112	20240920	17400	17440	17500	17280	15914	276203520	00	0.00	N	5	-70
113	20240919	17470	17430	17500	17210	9835	170836940	00	0.00	N	2	40
114	20240913	17430	17280	17430	17200	8993	155648440	00	0.00	N	2	50
115	20240912	17380	17330	17390	17070	15725	270685400	00	0.00	N	2	50
116	20240911	17330	17470	17490	17280	6588	114062040	00	0.00	N	5	-150
117	20240910	17480	17570	17570	17400	7305	127479610	00	0.00	N	5	-90
118	20240909	17570	17570	17570	17220	7239	125788240	00	0.00	N	3	0
119	20240906	17570	17640	17820	17240	17999	313286930	00	0.00	N	5	-70
120	20240905	17640	17620	17840	17470	10874	190985330	00	0.00	N	2	10
121	20240904	17630	17510	17830	17500	9886	173888260	00	0.00	N	5	-90
122	20240903	17720	17800	17870	17590	11477	203291480	00	0.00	N	2	80
123	20240902	17640	17680	17790	17560	5392	94990730	00	0.00	N	5	-40
124	20240830	17680	17630	17730	17600	7644	134827510	00	0.00	N	2	50
125	20240829	17630	17550	17810	17550	7292	128415330	00	0.00	N	5	-70
126	20240828	17700	17790	17850	17540	6004	105924620	00	0.00	N	5	-90
127	20240827	17790	17510	17800	17480	10738	189470740	00	0.00	N	2	280
128	20240826	17510	17530	17630	17410	7821	136803030	00	0.00	N	5	-20
129	20240823	17530	17410	17630	17360	10253	178788640	00	0.00	N	2	10
130	20240822	17520	17520	17650	17480	5345	93578460	00	0.00	N	3	0
131	20240821	17520	17500	17590	17440	9011	157531920	00	0.00	N	2	20
132	20240820	17500	17570	17570	17320	12221	212702570	00	0.00	N	5	-70
133	20240819	17570	17620	17660	17180	21658	376289430	00	0.00	N	5	-10
134	20240816	17580	18550	18550	17550	96823	1727714620	00	0.00	N	5	-1230
135	20240814	18810	18760	18950	18510	20406	381633540	00	0.00	N	2	50
136	20240813	18760	18920	18920	18640	12251	229510520	00	0.00	N	5	-200
137	20240812	18960	18910	18990	18770	11770	221951630	00	0.00	N	2	50
138	20240809	18910	18750	19020	18750	29416	555974180	00	0.00	N	2	100
139	20240808	18810	18560	18820	18500	14390	269104540	00	0.00	N	2	20
140	20240807	18790	18490	18950	18420	31618	592380500	00	0.00	N	2	370
141	20240806	18420	18040	18420	17780	29949	541541620	00	0.00	N	2	380
142	20240805	18040	18650	18650	17000	25166	450993690	00	0.00	N	5	-940
143	20240802	18980	18710	19700	18560	32203	607599470	00	0.00	N	5	-10
144	20240801	18990	18980	19040	18800	25438	482271430	00	0.00	N	2	10
145	20240731	18980	18860	18980	18730	19332	365402190	00	0.00	N	2	120
146	20240730	18860	18790	18880	18540	17504	327645340	00	0.00	N	2	70
147	20240729	18790	18740	18850	18600	14746	276379600	00	0.00	N	2	50
148	20240726	18740	18500	18740	18310	19854	369196250	00	0.00	N	2	240
149	20240725	18500	18120	18590	18120	24338	448064980	00	0.00	N	2	200
150	20240724	18300	18190	18300	18070	9575	174294600	00	0.00	N	2	110
151	20240723	18190	18080	18190	17910	19050	343781380	00	0.00	N	2	100
152	20240722	18090	17970	18150	17890	15783	284037580	00	0.00	N	5	-120
153	20240719	18210	18000	18210	17960	10912	197307210	00	0.00	N	5	-20
154	20240718	18230	18100	18260	17960	13152	237570980	00	0.00	N	5	-40
155	20240717	18270	18270	18390	18100	13270	241397880	00	0.00	N	5	-10
156	20240716	18280	18270	18330	18140	8342	151825780	00	0.00	N	5	-60
157	20240715	18340	18300	18400	18070	17040	310503850	00	0.00	N	2	40
158	20240712	18300	18240	18400	18230	10523	192543880	00	0.00	N	3	0
159	20240711	18300	18110	18400	18050	11064	201301230	00	0.00	N	2	290
160	20240710	18010	18260	18360	17870	13141	236612820	00	0.00	N	5	-250
161	20240709	18260	18090	18340	18010	18795	341416530	00	0.00	N	2	170
162	20240708	18090	18430	18630	18010	27593	503238500	00	0.00	N	5	-500
163	20240705	18590	18520	18800	18380	15152	280355120	00	0.00	N	5	-20
164	20240704	18610	18610	18850	18430	16695	309801740	00	0.00	N	5	-180
165	20240703	18790	18690	18850	18360	27418	509827120	00	0.00	N	2	40
166	20240702	18750	19000	19000	18310	31733	587025200	00	0.00	N	5	-300
167	20240701	19050	18570	19050	18570	24204	454830040	00	0.00	N	2	480
168	20240628	18570	19090	19090	18320	34085	633204110	00	0.00	N	5	-400
169	20240627	18970	19100	19100	18740	18878	356746630	00	0.00	N	5	-140
170	20240626	19110	19030	19300	18750	40172	764614170	00	0.00	N	2	20
171	20240625	19090	18400	19120	18090	48907	920442520	00	0.00	N	2	690
172	20240624	18400	19250	19250	18350	73167	1362658320	00	0.00	N	5	-790
173	20240621	19190	17950	19230	17880	156748	2924252150	00	0.00	N	2	1210
174	20240620	17980	17930	18050	17850	16520	296928970	00	0.00	N	2	50
175	20240619	17930	17990	18090	17660	25480	456241190	00	0.00	N	5	-70
176	20240618	18000	18000	18070	17920	22201	399294060	00	0.00	N	2	10
177	20240617	17990	18230	18350	17900	24201	436215970	00	0.00	N	5	-60
178	20240614	18050	17860	18080	17680	33679	605566610	00	0.00	N	2	190
179	20240613	17860	17690	17920	17670	18041	321111320	00	0.00	N	2	170
180	20240612	17690	17640	17750	17490	11652	205394240	00	0.00	N	2	60
181	20240611	17630	17880	17880	17610	11470	203268090	00	0.00	N	5	-250
182	20240610	17880	17500	17900	17500	12640	224625930	00	0.00	N	2	180
183	20240607	17700	17800	17800	17490	8504	149825770	00	0.00	N	5	-40
184	20240605	17740	17690	17850	17520	7465	132227030	00	0.00	N	2	50
185	20240604	17690	17870	17870	17400	11104	196075050	00	0.00	N	5	-180
186	20240603	17870	17940	17980	17670	17593	312948890	00	0.00	N	5	-70
187	20240531	17940	17940	18000	17830	15857	283893300	00	0.00	N	3	0
188	20240530	17940	17820	18020	17810	11557	207058880	00	0.00	N	5	-50
189	20240529	17990	17870	18000	17740	24036	430681710	00	0.00	N	5	-10
190	20240528	18000	17810	18020	17630	35622	638469230	00	0.00	N	2	190
191	20240527	17810	17590	17850	17420	18001	318703070	00	0.00	N	2	220
192	20240524	17590	17460	17600	17400	11207	196152700	00	0.00	N	2	30
193	20240523	17560	17690	17690	17480	11496	201638050	00	0.00	N	5	-150
194	20240522	17710	17570	17800	17510	11467	202214340	00	0.00	N	5	-10
195	20240521	17720	17760	17760	17630	8355	148002020	00	0.00	N	5	-40
196	20240520	17760	17710	17810	17530	13780	242955270	00	0.00	N	5	-10
197	20240517	17770	17700	17820	17570	12250	216324980	00	0.00	N	5	-70
198	20240516	17840	17760	17850	17340	28171	492830690	00	0.00	N	3	0
199	20240514	17840	17540	17840	17510	19554	345525850	00	0.00	N	2	300
200	20240513	17540	17320	17570	17320	21450	374553280	00	0.00	N	2	140
201	20240510	17400	17240	17400	17090	10065	173614390	00	0.00	N	2	150
202	20240509	17250	17190	17250	17070	15907	272388200	00	0.00	N	2	30
203	20240508	17220	17190	17240	17030	8113	139003220	00	0.00	N	2	20
204	20240507	17200	17190	17240	17030	9872	168992970	00	0.00	N	2	10
205	20240503	17190	17010	17200	17010	4455	76442590	00	0.00	N	2	20
206	20240502	17170	17120	17370	16900	6872	117661190	00	0.00	N	2	30
207	20240430	17140	17090	17150	17020	6984	119352360	00	0.00	N	2	50
208	20240429	17090	17070	17100	16880	11003	186642210	00	0.00	N	2	20
209	20240426	17070	16870	17070	16820	5361	90905640	00	0.00	N	2	200
210	20240425	16870	16660	16900	16600	10904	183106150	00	0.00	N	2	160
211	20240424	16710	17330	17330	16450	51700	867199960	00	0.00	N	5	-680
212	20240423	17390	17290	17500	17150	9229	159114050	00	0.00	N	2	50
213	20240422	17340	16950	17470	16800	10818	186421510	00	0.00	N	2	390
214	20240419	16950	16800	17000	16710	7839	132140040	00	0.00	N	2	100
215	20240418	16850	17040	17040	16510	19786	331423220	00	0.00	N	2	50
216	20240417	16800	16800	17030	16710	8552	143815560	00	0.00	N	2	10
217	20240416	16790	16700	16940	16650	15173	254555200	00	0.00	N	5	-100
218	20240415	16890	16900	16980	16700	7740	130647300	00	0.00	N	5	-10
219	20240412	16900	17320	17320	16800	22594	382760680	00	0.00	N	5	-420
220	20240411	17320	17500	17590	17150	19195	331101780	00	0.00	N	5	-180
221	20240409	17500	17400	17660	17350	20202	352018540	00	0.00	N	2	10
222	20240408	17490	17650	17690	17440	18859	329875650	00	0.00	N	5	-160
223	20240405	17650	17500	17730	17500	10118	178020420	00	0.00	N	2	10
224	20240404	17640	17700	17700	17500	25066	440630190	00	0.00	N	5	-60
225	20240403	17700	17940	17940	17520	20380	359093230	00	0.00	N	5	-240
226	20240402	17940	18000	18000	17790	20054	358231580	00	0.00	N	5	-60
227	20240401	18000	17900	18040	17800	15391	275301980	00	0.00	N	2	30
228	20240329	17970	17970	18240	17820	10528	188535260	00	0.00	N	3	0
229	20240328	17970	17900	17990	17850	9993	179066430	00	0.00	N	2	10
230	20240327	17960	17980	18000	17900	16341	293117070	00	0.00	N	5	-20
231	20240326	17980	17860	17990	17850	6917	123940310	00	0.00	N	2	80
232	20240325	17900	17900	17980	17830	9878	176620730	00	0.00	N	3	0
233	20240322	17900	17930	17930	17800	6084	108769990	00	0.00	N	5	-30
234	20240321	17930	17960	17980	17820	8560	152952560	00	0.00	N	5	-30
235	20240320	17960	17860	17980	17760	13132	235018380	00	0.00	N	2	100
236	20240319	17860	17660	17870	17630	12391	219780230	00	0.00	N	2	60
237	20240318	17800	17950	17990	17770	12168	216808210	00	0.00	N	5	-170
238	20240315	17970	17900	17980	17780	11810	210874450	00	0.00	N	2	20
239	20240314	17950	17980	18050	17800	13775	246940780	00	0.00	N	5	-30
240	20240313	17980	18000	18000	17670	30274	538435310	00	0.00	N	5	-20
241	20240312	18000	17840	18090	17630	33441	599002130	00	0.00	N	2	260
242	20240311	17740	17650	17810	17400	13135	231698340	00	0.00	N	2	90
243	20240308	17650	17550	17690	17410	11783	207179080	00	0.00	N	2	110
244	20240307	17540	17490	17540	17180	23162	401651600	00	0.00	N	2	120
245	20240306	17420	17900	17900	17420	18885	330763030	00	0.00	N	5	-380
246	20240305	17800	17850	17970	17620	18734	330967200	00	0.00	N	2	50
247	20240304	17750	17850	17900	17610	22826	404516840	00	0.00	N	5	-100
248	20240229	17850	17800	17860	17610	8406	149212130	00	0.00	N	2	20
249	20240228	17830	17950	17950	17670	8604	152634960	00	0.00	N	2	10
250	20240227	17820	18050	18050	17810	13906	248626160	00	0.00	N	5	-180
251	20240226	18000	17970	18050	17580	21557	385288040	00	0.00	N	2	60
252	20240223	17940	17750	17960	17670	8800	156932680	00	0.00	N	2	240
253	20240222	17700	17870	17910	17630	21456	379657250	00	0.00	N	5	-100
254	20240221	17800	17870	17990	17690	27825	495523300	00	0.00	N	5	-70
255	20240220	17870	18130	18480	17700	33492	603137490	00	0.00	N	5	-250
256	20240219	18120	17790	18130	17550	43454	775917500	00	0.00	N	2	420
257	20240216	17700	17340	17700	17300	27464	482588740	00	0.00	N	2	340
258	20240215	17360	17540	17700	17300	14764	257300180	00	0.00	N	5	-180
259	20240214	17540	17480	17690	17400	14939	261439010	00	0.00	N	2	50
260	20240213	17490	17260	17560	17150	16236	281040220	00	0.00	N	2	240
261	20240208	17250	17550	17630	17220	22246	386225160	00	0.00	N	5	-300
262	20240207	17550	17680	18000	17470	25035	441358530	00	0.00	N	5	-130
263	20240206	17680	17820	17820	17500	23655	415511510	00	0.00	N	5	-140
264	20240205	17820	18010	18260	17600	37395	670919250	00	0.00	N	5	-160
265	20240202	17980	17050	17980	16840	86344	1506947840	00	0.00	N	2	980
266	20240201	17000	16810	17000	16620	28790	484354240	00	0.00	N	2	40
267	20240131	16960	16920	17000	16670	18882	316414790	00	0.00	N	5	-10
268	20240130	16970	16860	17020	16830	16774	283465260	00	0.00	N	2	170
269	20240129	16800	17050	17100	16680	11243	189367380	00	0.00	N	5	-100
270	20240126	16900	16850	16980	16720	10974	184637950	00	0.00	N	2	50
271	20240125	16850	16770	16860	16590	12547	209728930	00	0.00	N	2	80
272	20240124	16770	16900	17150	16770	4590	77351800	00	0.00	N	5	-130
273	20240123	16900	16900	17140	16550	15381	259004130	00	0.00	N	3	0
274	20240122	16900	17250	17250	16770	27119	458996460	00	0.00	N	5	-320
275	20240119	17220	17250	17400	17090	15456	265939160	00	0.00	N	5	-30
276	20240118	17250	17370	17390	17050	13452	231306880	00	0.00	N	3	0
277	20240117	17250	17210	17460	16900	45044	773444860	00	0.00	N	2	60
278	20240116	17190	16920	17190	16830	26134	445084120	00	0.00	N	2	270
279	20240115	16920	17020	17020	16770	20228	340766410	00	0.00	N	5	-100
280	20240112	17020	16760	17150	16750	29715	503193640	00	0.00	N	2	30
281	20240111	16990	16920	17050	16730	31469	530744190	00	0.00	N	2	20
282	20240110	16970	16330	17130	16330	91325	1541995120	00	0.00	N	2	650
283	20240109	16320	15890	16350	15800	51328	822793830	00	0.00	N	2	430
284	20240108	15890	15890	15900	15800	8597	136203910	00	0.00	N	3	0
285	20240105	15890	15630	15930	15630	20218	317763130	00	0.00	N	2	230
286	20240104	15660	15730	15990	15590	9693	152046730	00	0.00	N	5	-130
287	20240103	15790	15870	15900	15780	6387	100907120	00	0.00	N	5	-80
288	20240102	15870	15900	15900	15720	8138	128686290	00	0.00	N	2	60
289	20231228	15810	15890	15940	15720	22299	352416140	00	0.00	N	5	-70
290	20231227	15880	15770	16000	15770	18603	294446710	02	0.00	N	5	-380
291	20231226	16260	16000	16290	16000	23813	385259140	00	0.00	N	2	300
292	20231222	15960	16000	16000	15880	13240	210582670	00	0.00	N	2	50
293	20231221	15910	15960	16000	15880	14379	229529460	00	0.00	N	5	-70
294	20231220	15980	15860	15980	15800	15613	247816830	00	0.00	N	2	120
295	20231219	15860	15850	15900	15810	5835	92498100	00	0.00	N	2	30
296	20231218	15830	15810	15880	15750	9484	149938040	00	0.00	N	5	-50
297	20231215	15880	15920	16000	15800	16066	254753960	00	0.00	N	5	-40
298	20231214	15920	15990	16030	15920	33019	527955930	00	0.00	N	2	70
299	20231213	15850	15900	16000	15800	14256	226772000	00	0.00	N	2	30
300	20231212	15820	15990	15990	15800	5676	90002990	00	0.00	N	5	-100
301	20231211	15920	15950	16000	15900	10855	173282290	00	0.00	N	5	-30
302	20231208	15950	15930	15980	15890	5907	94087500	00	0.00	N	2	20
303	20231207	15930	15850	15940	15790	9350	148148650	00	0.00	N	2	100
304	20231206	15830	15850	15900	15800	2915	46173210	00	0.00	N	2	30
305	20231205	15800	15850	15850	15750	6417	101327940	00	0.00	N	5	-60
306	20231204	15860	15930	15940	15770	8000	126550750	00	0.00	N	5	-10
307	20231201	15870	15870	15920	15790	4013	63548360	00	0.00	N	3	0
308	20231130	15870	15850	15870	15760	2080	32923550	00	0.00	N	2	50
309	20231129	15820	15990	15990	15750	5841	92405740	00	0.00	N	5	-130
310	20231128	15950	16000	16000	15900	4498	71655920	00	0.00	N	5	-40
311	20231127	15990	15990	16040	15910	12532	200273720	00	0.00	N	3	0
312	20231124	15990	16000	16010	15920	6704	106993420	00	0.00	N	5	-40
313	20231123	16030	15930	16090	15900	4074	65058200	00	0.00	N	2	100
314	20231122	15930	15900	15940	15840	5771	91682610	00	0.00	N	2	30
315	20231121	15900	15800	15900	15760	5759	91113440	00	0.00	N	2	120
316	20231120	15780	15910	15910	15580	18099	284492160	00	0.00	N	5	-20
317	20231117	15800	15570	15850	15500	18325	288350910	00	0.00	N	2	230
318	20231116	15570	15870	15880	15490	28028	436948810	00	0.00	N	5	-290
319	20231115	15860	16000	16000	15640	46467	735892730	00	0.00	N	2	60
320	20231114	15800	15990	15990	15760	16869	266807050	00	0.00	N	5	-150
321	20231113	15950	15850	15950	15830	4880	77390390	00	0.00	N	2	110
322	20231110	15840	15650	15840	15570	5178	81626430	00	0.00	N	2	190
323	20231109	15650	15650	15750	15600	4479	70158700	00	0.00	N	3	0
324	20231108	15650	15650	15740	15540	3551	55491770	00	0.00	N	2	110
325	20231107	15540	15550	15550	15450	1835	28440990	00	0.00	N	5	-10
326	20231106	15550	15280	15640	15280	11394	175806370	00	0.00	N	2	310
327	20231103	15240	15200	15240	15130	11324	172000320	00	0.00	N	2	80
328	20231102	15160	15160	15210	15010	10207	154352750	00	0.00	N	5	-60
329	20231101	15220	15060	15300	15060	2621	39806880	00	0.00	N	2	140
330	20231031	15080	15370	15380	15060	5904	89507300	00	0.00	N	5	-220
331	20231030	15300	15300	15310	15210	2339	35723680	00	0.00	N	2	30
332	20231027	15270	15240	15320	15160	2723	41432390	00	0.00	N	2	10
333	20231026	15260	15350	15440	15200	10982	167683140	00	0.00	N	5	-220
334	20231025	15480	15540	15540	15350	7686	118604120	00	0.00	N	2	70
335	20231024	15410	15680	15680	15300	15686	240899910	00	0.00	N	5	-130
336	20231023	15540	15360	15700	15310	8883	136671480	00	0.00	N	2	10
337	20231020	15530	15800	15810	15480	6659	103551910	00	0.00	N	5	-100
338	20231019	15630	15980	15980	15630	7600	119654020	00	0.00	N	5	-350
339	20231018	15980	16000	16000	15850	2506	39921670	00	0.00	N	5	-20
340	20231017	16000	15950	16010	15880	3816	60953070	00	0.00	N	2	50
341	20231016	15950	16000	16000	15900	2622	41814650	00	0.00	N	5	-50
342	20231013	16000	16000	16100	15810	26931	430756370	00	0.00	N	3	0
343	20231012	16000	15970	16020	15940	28400	454184450	00	0.00	N	2	30
344	20231011	15970	15950	15970	15900	7179	114274750	00	0.00	N	2	70
345	20231010	15900	15930	16000	15800	10421	165272990	00	0.00	N	3	0
346	20231006	15900	15770	15900	15720	5519	86969450	00	0.00	N	2	150
347	20231005	15750	15660	15830	15600	7010	110040570	00	0.00	N	5	-50
348	20231004	15800	15970	15990	15660	13252	209107740	00	0.00	N	5	-10
349	20230927	15810	15730	15810	15620	3368	52868200	00	0.00	N	2	120
350	20230926	15690	15950	15950	15650	11256	177133940	00	0.00	N	5	-150
351	20230925	15840	16200	16200	15800	11093	176514060	00	0.00	N	5	-260
352	20230922	16100	15980	16100	15860	5822	92757140	00	0.00	N	2	20
353	20230921	16080	16320	16320	15970	15426	247597020	00	0.00	N	5	-250
354	20230920	16330	16380	16380	16160	14785	239318950	00	0.00	N	5	-20
355	20230919	16350	16350	16350	16100	10580	171272390	00	0.00	N	2	50
356	20230918	16300	16490	16490	16270	6155	100425260	00	0.00	N	5	-130
357	20230915	16430	16450	16450	16220	40692	663470750	00	0.00	N	2	30
358	20230914	16400	16630	16630	16340	23467	384984420	00	0.00	N	5	-230
359	20230913	16630	16680	16740	16350	25022	412547280	00	0.00	N	2	40
360	20230912	16590	16650	16700	16410	9091	149499390	00	0.00	N	5	-10
361	20230911	16600	16600	16750	16440	5913	97938130	00	0.00	N	3	0
362	20230908	16600	16470	16600	16370	4486	74022390	00	0.00	N	2	130
363	20230907	16470	16630	16760	16290	24008	393561460	00	0.00	N	5	-160
364	20230906	16630	16850	16880	16520	33171	551923350	00	0.00	N	5	-220
365	20230905	16850	16920	16960	16750	11335	190824580	00	0.00	N	5	-70
366	20230904	16920	17080	17080	16770	10061	169298920	00	0.00	N	3	0
367	20230901	16920	17130	17130	16800	13032	219745120	00	0.00	N	5	-80
368	20230831	17000	17170	17170	16980	7558	128842310	00	0.00	N	5	-120
369	20230830	17120	17070	17160	17050	5172	88486950	00	0.00	N	2	60
370	20230829	17060	16990	17190	16920	6528	111202130	00	0.00	N	2	10
371	20230828	17050	17000	17280	17000	4963	85298530	00	0.00	N	2	50
372	20230825	17000	17070	17150	16930	7343	125155950	00	0.00	N	5	-90
373	20230824	17090	17120	17230	16910	14252	242595850	00	0.00	N	5	-150
374	20230823	17240	17140	17290	16820	11992	204485840	00	0.00	N	2	220
375	20230822	17020	17080	17080	16760	18239	307023440	00	0.00	N	2	20
376	20230821	17000	17340	17480	16770	25003	423436420	00	0.00	N	5	-300
377	20230818	17300	17540	17540	17150	10404	180206860	00	0.00	N	5	-240
378	20230817	17540	17650	17690	17110	24460	426169040	00	0.00	N	5	-180
379	20230816	17720	18300	18310	16800	66637	1173830410	00	0.00	N	5	-590
380	20230814	18310	16950	18380	16900	275222	4937854280	00	0.00	N	2	1950
381	20230811	16360	16090	16390	16080	17330	286808350	00	0.00	N	2	290
382	20230810	16070	16080	16130	15850	15812	252473410	00	0.00	N	2	30
383	20230809	16040	16200	16200	15990	4754	76145370	00	0.00	N	2	30
384	20230808	16010	16170	16190	16000	11411	183106180	00	0.00	N	5	-160
385	20230807	16170	16260	16260	15980	8202	132079530	00	0.00	N	5	-80
386	20230804	16250	16120	16260	16050	4457	72048430	00	0.00	N	2	130
387	20230803	16120	16060	16120	15800	10524	167726650	00	0.00	N	2	60
388	20230802	16060	16260	16260	16020	9129	147216870	00	0.00	N	5	-200
389	20230801	16260	16130	16280	16130	11037	178974780	00	0.00	N	2	130
390	20230731	16130	16180	16250	16000	13125	210825560	00	0.00	N	5	-10
391	20230728	16140	16110	16170	16040	9589	154218440	00	0.00	N	2	30
392	20230727	16110	16010	16550	15810	26405	422315250	00	0.00	N	2	130
393	20230726	15980	16630	16630	15550	26349	420612880	00	0.00	N	5	-520
394	20230725	16500	16480	16550	16120	18942	307376660	00	0.00	N	2	20
395	20230724	16480	16620	16660	16440	10838	178588190	00	0.00	N	5	-90
396	20230721	16570	16570	16570	16490	11171	184502230	00	0.00	N	3	0
397	20230720	16570	16450	16610	16450	7957	131462020	00	0.00	N	5	-60
398	20230719	16630	16780	16780	16590	5258	87427380	00	0.00	N	5	-150
399	20230718	16780	16840	17000	16420	21220	352010980	00	0.00	N	5	-60
400	20230717	16840	17150	17300	16680	34573	582032480	00	0.00	N	5	-460
401	20230714	17300	17210	17310	17100	9496	163677780	00	0.00	N	2	90
402	20230713	17210	17250	17250	17100	15677	269592190	00	0.00	N	5	-30
403	20230712	17240	17240	17240	17120	3517	60488580	00	0.00	N	2	80
404	20230711	17160	17140	17270	17090	7075	121267600	00	0.00	N	5	-130
405	20230710	17290	17030	17540	17000	12969	222679590	00	0.00	N	2	90
406	20230707	17200	17200	17200	16980	15918	271838240	00	0.00	N	5	-180
407	20230706	17380	17230	17380	17100	15906	272796940	00	0.00	N	2	150
408	20230705	17230	17220	17250	17060	9296	159163440	00	0.00	N	3	0
409	20230704	17230	17600	17600	17090	16365	281443450	00	0.00	N	5	-90
410	20230703	17320	16850	17640	16730	33791	585957480	00	0.00	N	2	470
411	20230630	16850	16520	16950	16520	6257	104850420	00	0.00	N	2	340
412	20230629	16510	16530	16680	16410	10757	177615980	00	0.00	N	5	-150
413	20230628	16660	16480	16700	16460	8285	137366820	00	0.00	N	2	30
414	20230627	16630	16800	16830	16420	18985	314077650	00	0.00	N	5	-140
415	20230626	16770	16610	17300	16610	14726	247990510	00	0.00	N	5	-20
416	20230623	16790	16970	17190	16550	18700	313307870	00	0.00	N	5	-240
417	20230622	17030	16230	17230	16230	37157	628934590	00	0.00	N	2	730
418	20230621	16300	16400	16440	16210	16515	269448380	00	0.00	N	5	-100
419	20230620	16400	16600	16750	16350	12032	198318440	00	0.00	N	5	-200
420	20230619	16600	16740	16740	16520	8949	148401900	00	0.00	N	3	0
421	20230616	16600	16620	16730	16410	13085	216220250	00	0.00	N	3	0
422	20230615	16600	16720	16860	16490	17933	297556560	00	0.00	N	5	-110
423	20230614	16710	16880	16880	16610	12392	207025640	00	0.00	N	5	-110
424	20230613	16820	16550	16840	16550	18667	312239070	00	0.00	N	2	270
425	20230612	16550	16580	16700	16530	14701	244101140	00	0.00	N	5	-150
426	20230609	16700	16680	16700	16650	14564	242955850	00	0.00	N	3	0
427	20230608	16700	16740	16740	16610	8893	148007560	00	0.00	N	5	-40
428	20230607	16740	16700	16780	16680	22830	381309460	00	0.00	N	3	0
429	20230605	16740	16890	16890	16690	21746	363908550	00	0.00	N	3	0
430	20230602	16740	16800	16920	16710	12103	202830150	00	0.00	N	5	-60
431	20230601	16800	16900	16900	16790	9800	164747600	00	0.00	N	5	-110
432	20230531	16910	16980	17000	16880	18112	306225320	00	0.00	N	5	-70
433	20230530	16980	17020	17030	16890	13855	234263600	00	0.00	N	5	-40
434	20230526	17020	17100	17100	16990	17107	291048310	00	0.00	N	5	-80
435	20230525	17100	17080	17130	16910	4058	69254530	00	0.00	N	2	10
436	20230524	17090	17170	17170	17050	5986	102278710	00	0.00	N	5	-10
437	20230523	17100	17050	17170	16980	9049	154187940	00	0.00	N	2	50
438	20230522	17050	17050	17140	16920	9325	158527450	00	0.00	N	2	10
439	20230519	17040	17180	17180	17000	12835	219149570	00	0.00	N	5	-140
440	20230518	17180	17280	17280	17120	10812	185357390	00	0.00	N	3	0
441	20230517	17180	17300	17300	17120	5478	94008560	00	0.00	N	5	-120
442	20230516	17300	17600	17880	17190	23427	406085580	00	0.00	N	5	-600
443	20230515	17900	17970	17970	17730	10938	194469460	00	0.00	N	5	-70
444	20230512	17970	18080	18220	17970	7568	136263970	00	0.00	N	5	-280
445	20230511	18250	18140	18380	17970	9651	175431850	00	0.00	N	2	200
446	20230510	18050	17980	18120	17500	4578	82306980	00	0.00	N	5	-20
447	20230509	18070	18000	18170	18000	7558	136683760	00	0.00	N	2	70
448	20230508	18000	17920	18180	17760	4024	72475730	00	0.00	N	5	-10
449	20230504	18010	17780	18070	17730	7059	125972740	00	0.00	N	2	230
450	20230503	17780	17760	18070	17760	4606	82521670	00	0.00	N	2	20
451	20230502	17760	17390	17900	17390	8620	153110450	00	0.00	N	2	190
452	20230428	17570	17470	17580	17350	5539	96568810	00	0.00	N	2	60
453	20230427	17510	17400	17600	17190	8651	149908530	00	0.00	N	2	10
454	20230426	17500	17770	17770	17500	17831	313398090	00	0.00	N	5	-270
455	20230425	17770	17960	18020	17620	17953	318268920	00	0.00	N	5	-250
456	20230424	18020	18200	18370	17990	6465	117087870	00	0.00	N	5	-200
457	20230421	18220	18250	18300	18060	7164	129812750	00	0.00	N	5	-100
458	20230420	18320	18300	18500	18300	6546	120310140	00	0.00	N	5	-80
459	20230419	18400	18290	18420	18190	6863	125914310	00	0.00	N	2	110
460	20230418	18290	18250	18400	18140	7178	131067820	00	0.00	N	5	-10
461	20230417	18300	19000	19000	18260	20688	380345130	00	0.00	N	5	-630
462	20230414	18930	18460	18940	18420	13876	259242100	00	0.00	N	2	450
463	20230413	18480	18370	18670	18180	8591	157276680	00	0.00	N	2	110
464	20230412	18370	18580	18580	18250	10423	191896740	00	0.00	N	5	-210
465	20230411	18580	18710	18710	18200	11951	219289400	00	0.00	N	5	-140
466	20230410	18720	19090	19170	18710	4730	89112720	00	0.00	N	5	-450
467	20230407	19170	18930	19220	18930	11746	224607340	00	0.00	N	2	240
468	20230406	18930	18900	19000	18870	8417	159447740	00	0.00	N	2	40
469	20230405	18890	18840	19110	18780	3894	73604130	00	0.00	N	2	40
470	20230404	18850	19000	19090	18640	12152	228691610	00	0.00	N	5	-140
471	20230403	18990	18940	19050	18350	13966	262496290	00	0.00	N	2	50
472	20230331	18940	18920	19200	18810	7431	140803570	00	0.00	N	5	-70
473	20230330	19010	18800	19020	18740	16680	316446010	00	0.00	N	2	140
474	20230329	18870	18310	18880	18310	20239	378975710	00	0.00	N	2	560
475	20230328	18310	17880	18470	17870	11304	206770760	00	0.00	N	2	470
476	20230327	17840	17980	18090	17840	6564	117685730	00	0.00	N	5	-140
477	20230324	17980	18080	18200	17940	11366	205095670	00	0.00	N	5	-30
478	20230323	18010	18140	18140	17990	4487	80955120	00	0.00	N	5	-70
479	20230322	18080	18220	18220	17890	13863	250510870	00	0.00	N	5	-110
480	20230321	18190	18200	18350	18080	7209	131664540	00	0.00	N	2	70
481	20230320	18120	18070	18200	17200	17852	320264990	00	0.00	N	5	-140
482	20230317	18260	18220	18380	18000	4193	76504280	00	0.00	N	2	90
483	20230316	18170	18050	18190	17740	7760	138779350	00	0.00	N	2	20
484	20230315	18150	17730	18150	17720	7810	138961920	00	0.00	N	2	450
485	20230314	17700	18400	18410	17570	12137	215620380	00	0.00	N	5	-690
486	20230313	18390	18140	18390	17800	9637	173481620	00	0.00	N	5	-20
487	20230310	18410	18980	18980	18410	10212	190021240	00	0.00	N	5	-570
488	20230309	18980	18830	19180	18600	24914	471121430	00	0.00	N	5	-70
489	20230308	19050	18990	19600	18900	24659	471962490	00	0.00	N	5	-140
490	20230307	19190	18100	19190	18100	73259	1373638850	00	0.00	N	2	1090
491	20230306	18100	18100	18170	18000	23761	430113060	00	0.00	N	3	0
492	20230303	18100	17850	18310	17670	48792	884427190	00	0.00	N	2	430
493	20230302	17670	17560	17690	17350	10731	188686210	00	0.00	N	2	430
494	20230228	17240	17430	17450	17200	8081	139640350	00	0.00	N	5	-210
495	20230227	17450	17570	17820	17330	5294	92135380	00	0.00	N	5	-120
496	20230224	17570	18120	18120	17500	13085	230428450	00	0.00	N	5	-330
497	20230223	17900	18050	18140	17780	8591	153509450	00	0.00	N	5	-150
498	20230222	18050	18070	18070	17880	4673	84122510	00	0.00	N	5	-20
499	20230221	18070	18100	18100	18000	1240	22385350	00	0.00	N	2	10
500	20230220	18060	17900	18190	17840	6483	116540450	00	0.00	N	2	150
501	20230217	17910	18140	18140	17700	8759	156088570	00	0.00	N	5	-230
502	20230216	18140	18260	18350	18010	8753	158482240	00	0.00	N	5	-50
503	20230215	18190	18430	18480	18160	12562	228868880	00	0.00	N	5	-120
504	20230214	18310	18400	18450	18150	11571	211635010	00	0.00	N	5	-140
505	20230213	18450	18550	18550	18200	12157	222165670	00	0.00	N	5	-130
506	20230210	18580	18330	18640	18110	11009	201628130	00	0.00	N	2	250
507	20230209	18330	18280	18350	18250	7425	135697010	00	0.00	N	5	-10
508	20230208	18340	18310	18400	18260	3187	58360840	00	0.00	N	5	-60
509	20230207	18400	18560	18560	18240	7758	141961640	00	0.00	N	5	-170
510	20230206	18570	18170	18570	18170	3133	57497760	00	0.00	N	2	400
511	20230203	18170	18240	18240	18140	4551	82739610	00	0.00	N	5	-10
512	20230202	18180	18240	18240	17950	11721	212260790	00	0.00	N	5	-50
513	20230201	18230	18200	18450	18190	1739	31753490	00	0.00	N	2	30
514	20230131	18200	18280	18360	18150	6174	112294780	00	0.00	N	5	-90
515	20230130	18290	18570	18600	18210	6367	116925850	00	0.00	N	5	-280
516	20230127	18570	18480	18680	18390	6966	128483790	00	0.00	N	2	90
517	20230126	18480	18550	18650	18420	4838	89778630	00	0.00	N	5	-50
518	20230125	18530	18450	18550	18410	2660	49171180	00	0.00	N	2	80
519	20230120	18450	18500	18500	18200	5029	92248100	00	0.00	N	2	50
520	20230119	18400	18500	18500	18150	4656	85575900	00	0.00	N	3	0
521	20230118	18400	18200	18400	18050	4352	79544500	00	0.00	N	2	300
522	20230117	18100	18050	18200	17950	3004	54172300	00	0.00	N	2	200
523	20230116	17900	17800	17950	17750	3399	60735750	00	0.00	N	2	100
524	20230113	17800	17900	18150	17800	2567	46163550	00	0.00	N	5	-100
525	20230112	17900	17800	18000	17500	3803	67612500	00	0.00	N	2	100
526	20230111	17800	17800	18200	17500	3996	71049500	00	0.00	N	3	0
527	20230110	17800	17950	18150	17800	2755	49393350	00	0.00	N	5	-150
528	20230109	17950	18100	18300	17850	3481	62802150	00	0.00	N	5	-50
529	20230106	18000	18150	18250	17900	13188	237447600	00	0.00	N	3	0
530	20230105	18000	18200	18350	18000	4359	78909150	00	0.00	N	5	-100
531	20230104	18100	18400	18500	17900	13563	245171450	00	0.00	N	5	-300
532	20230103	18400	18400	18650	18100	13026	239206950	00	0.00	N	5	-100
533	20230102	18500	18500	18650	18400	8687	160524800	00	0.00	N	5	-150
534	20221229	18650	18600	18850	18400	6412	119181950	00	0.00	N	2	50
535	20221228	18600	18700	18700	18200	10935	201838600	02	0.00	N	5	-150
536	20221227	18750	18700	18950	18500	25976	487138900	00	0.00	N	2	50
537	20221226	18700	18400	18750	18350	17151	317895150	00	0.00	N	3	0
538	20221223	18700	18800	18800	18250	12406	229685100	00	0.00	N	3	0
539	20221222	18700	18800	18800	18500	8507	158624800	00	0.00	N	3	0
540	20221221	18700	18450	18800	18250	10664	197682200	00	0.00	N	2	250
541	20221220	18450	18400	18600	18350	8697	160382950	00	0.00	N	3	0
542	20221219	18450	18300	18600	18050	10482	193121700	00	0.00	N	2	100
543	20221216	18350	18150	18400	18050	4238	77440550	00	0.00	N	2	100
544	20221215	18250	17800	18400	17750	16598	301987850	00	0.00	N	2	500
545	20221214	17750	17750	17800	17650	2354	41662250	00	0.00	N	2	50
546	20221213	17700	17650	17750	17550	2376	41946000	00	0.00	N	2	50
547	20221212	17650	17650	17700	17400	3061	53763650	00	0.00	N	2	50
548	20221209	17600	17550	17650	17250	17036	296642650	00	0.00	N	2	150
549	20221208	17450	17700	17850	17150	10735	186976850	00	0.00	N	5	-250
550	20221207	17700	17700	17800	17500	3521	62140050	00	0.00	N	5	-100
551	20221206	17800	17750	17950	17500	4892	87023150	00	0.00	N	2	50
552	20221205	17750	17500	17750	17500	4438	78379300	00	0.00	N	2	200
553	20221202	17550	17600	17650	17400	4308	75357850	00	0.00	N	5	-50
554	20221201	17600	17600	17750	17500	6789	119478800	00	0.00	N	3	0
555	20221130	17600	17200	17700	17100	4589	80304050	00	0.00	N	2	250
556	20221129	17350	17300	17400	17000	4875	83873350	00	0.00	N	2	50
557	20221128	17300	17550	17550	17200	6861	118720850	00	0.00	N	5	-450
558	20221125	17750	18350	18350	17700	7852	141277100	00	0.00	N	5	-450
559	20221124	18200	18000	18250	17900	9129	165912800	00	0.00	N	2	200
560	20221123	18000	17600	18000	17600	17155	305876900	00	0.00	N	2	500
561	20221122	17500	17000	17550	17000	9893	171615650	00	0.00	N	2	350
562	20221121	17150	17300	17300	16950	7179	123101700	00	0.00	N	3	0
563	20221118	17150	16700	17200	16700	11858	202358550	00	0.00	N	2	500
564	20221117	16650	16400	16800	16400	6182	102782100	00	0.00	N	2	200
565	20221116	16450	16650	16650	16450	3476	57392600	00	0.00	N	5	-100
566	20221115	16550	16400	16750	16300	15074	249103250	00	0.00	N	2	250
567	20221114	16300	16500	16500	16200	15505	252651500	00	0.00	N	5	-100
568	20221111	16400	16350	16600	16200	11355	185885350	00	0.00	N	2	100
569	20221110	16300	16450	16500	16300	4569	74916850	00	0.00	N	5	-150
570	20221109	16450	16450	16550	16300	7261	119470800	00	0.00	N	3	0
571	20221108	16450	16150	16450	15950	8035	130282100	00	0.00	N	2	450
572	20221107	16000	16250	16250	15900	8857	142239300	00	0.00	N	5	-200
573	20221104	16200	16000	16350	16000	5958	96803050	00	0.00	N	3	0
574	20221103	16200	15950	16350	15900	9800	157560800	00	0.00	N	2	100
575	20221102	16100	16100	16200	15900	3661	58752900	00	0.00	N	2	50
576	20221101	16050	15750	16200	15750	7408	118324050	00	0.00	N	2	150
577	20221031	15900	15900	16100	15650	5732	90933250	00	0.00	N	2	150
578	20221028	15750	16000	16200	15750	7393	118128500	00	0.00	N	5	-350
579	20221027	16100	16000	16200	15300	28455	444897600	00	0.00	N	2	50
580	20221026	16050	16200	16200	15850	8520	136211000	00	0.00	N	5	-50
581	20221025	16100	16200	16250	15950	7924	127266800	00	0.00	N	5	-100
582	20221024	16200	16200	16500	16000	9684	156714550	00	0.00	N	3	0
583	20221021	16200	16400	16700	15950	16576	266372200	00	0.00	N	5	-300
584	20221020	16500	16950	16950	16500	14944	247376800	00	0.00	N	5	-450
585	20221019	16950	16850	16950	16600	5607	94138650	00	0.00	N	2	100
586	20221018	16850	16850	17000	16650	6375	106817550	00	0.00	N	3	0
587	20221017	16850	16200	16900	16150	6005	98537250	00	0.00	N	2	600
588	20221014	16250	16350	17000	16150	8108	133138150	00	0.00	N	3	0
589	20221013	16250	16500	16800	16100	4887	79781550	00	0.00	N	5	-250
590	20221012	16500	16750	17000	16150	15336	252882900	00	0.00	N	5	-250
591	20221011	16750	16950	17000	16550	7885	131462850	00	0.00	N	5	-200
592	20221007	16950	17100	17100	16900	4197	71306950	00	0.00	N	5	-150
593	20221006	17100	16950	17100	16850	4129	70043350	00	0.00	N	2	200
594	20221005	16900	17150	17150	16750	5005	84762700	00	0.00	N	5	-250
595	20221004	17150	17000	17200	16750	5800	98259950	00	0.00	N	2	350
596	20220930	16800	17000	17000	16600	7251	121644300	00	0.00	N	5	-200
597	20220929	17000	17700	17700	16800	19592	334684550	00	0.00	N	5	-250
598	20220928	17250	17650	17650	16950	19838	340599350	00	0.00	N	5	-300
599	20220927	17550	17700	17900	17200	12580	221035750	00	0.00	N	5	-50
600	20220926	17600	18000	18350	17600	28244	505504650	00	0.00	N	5	-1200
601	20220923	18800	18900	19100	18550	8204	155266150	00	0.00	N	5	-100
602	20220922	18900	18850	18950	18550	7003	131760550	00	0.00	N	2	100
603	20220921	18800	18900	18900	18550	4026	75229450	00	0.00	N	5	-150
604	20220920	18950	18650	18950	18600	2832	53329200	00	0.00	N	2	400
605	20220919	18550	18850	18950	18400	9862	184979200	00	0.00	N	3	0
606	20220916	18550	19150	19250	18550	11885	223870350	00	0.00	N	5	-600
607	20220915	19150	19300	19300	19050	5351	102386750	00	0.00	N	5	-150
608	20220914	19300	19200	19450	19100	4278	82351350	00	0.00	N	5	-200
609	20220913	19500	19400	19500	19200	3328	64403900	00	0.00	N	2	150
610	20220908	19350	19300	19450	19150	4450	86014500	00	0.00	N	2	50
611	20220907	19300	19050	19350	18850	6635	126329950	00	0.00	N	2	250
612	20220906	19050	18950	19100	18850	4406	83587900	00	0.00	N	2	100
613	20220905	18950	19400	19400	18700	10900	205992050	00	0.00	N	5	-450
614	20220902	19400	19500	19550	19350	2899	56297150	00	0.00	N	5	-100
615	20220901	19500	19450	19500	19150	5042	97850150	00	0.00	N	2	100
616	20220831	19400	19200	19450	19000	1823	35284500	00	0.00	N	2	200
617	20220830	19200	19500	19500	18800	6561	125322150	00	0.00	N	2	450
618	20220829	18750	19300	19300	18750	7911	149872550	00	0.00	N	5	-550
619	20220826	19300	19250	19400	19100	5861	112671700	00	0.00	N	2	50
620	20220825	19250	19550	19550	19150	9530	183995650	00	0.00	N	5	-250
621	20220824	19500	19700	19700	19300	6958	135839750	00	0.00	N	5	-200
622	20220823	19700	19800	19800	19000	18018	350122400	00	0.00	N	5	-100
623	20220822	19800	19850	19900	19650	4551	90008050	00	0.00	N	5	-250
624	20220819	20050	20150	20150	19750	5976	119566050	00	0.00	N	3	0
625	20220818	20050	20050	20050	19650	5946	118135250	00	0.00	N	2	100
626	20220817	19950	20150	20150	19700	8709	174165450	00	0.00	N	5	-100
627	20220816	20050	19750	20150	19750	7728	154678400	00	0.00	N	2	300
628	20220812	19750	19900	19900	19600	2381	46879250	00	0.00	N	2	50
629	20220811	19700	19700	19900	19600	3311	65519800	00	0.00	N	2	150
630	20220810	19550	20050	20050	19500	5831	114720100	00	0.00	N	5	-450
631	20220809	20000	19850	20050	19750	4508	89850450	00	0.00	N	2	50
632	20220808	19950	20050	20200	19500	7262	143631700	00	0.00	N	5	-100
633	20220805	20050	19850	20150	19800	7489	150009700	00	0.00	N	3	0
634	20220804	20050	19750	20100	19550	14637	290708200	00	0.00	N	2	400
635	20220803	19650	19400	19700	19350	3143	61601250	00	0.00	N	2	50
636	20220802	19600	19650	19650	19000	6512	125555400	00	0.00	N	2	200
637	20220801	19400	19450	19600	19350	3172	61865850	00	0.00	N	2	50
638	20220729	19350	19300	19450	19000	9633	185765650	00	0.00	N	2	50
639	20220728	19300	19350	19500	19000	4547	87375100	00	0.00	N	5	-50
640	20220727	19350	19250	19450	19050	7025	135813150	00	0.00	N	2	200
641	20220726	19150	19100	19250	18900	2491	47654550	00	0.00	N	2	200
642	20220725	18950	18950	19300	18750	4142	78581650	00	0.00	N	5	-250
643	20220722	19200	19300	19300	18850	6258	119382950	00	0.00	N	2	100
644	20220721	19100	18750	19300	18750	7683	146714700	00	0.00	N	2	250
645	20220720	18850	18450	18900	18450	5571	104302700	00	0.00	N	2	500
646	20220719	18350	18650	18650	18300	6343	116596750	00	0.00	N	5	-300
647	20220718	18650	18850	18950	18450	10289	192144200	00	0.00	N	5	-200
648	20220715	18850	18050	18900	17650	18728	345631200	00	0.00	N	2	850
649	20220714	18000	17850	18700	17550	17772	320095300	00	0.00	N	2	150
650	20220713	17850	17200	17850	17000	10585	184631900	00	0.00	N	2	650
651	20220712	17200	17050	17300	17000	7751	132565100	00	0.00	N	5	-100
652	20220711	17300	17350	17450	17200	4827	83633600	00	0.00	N	2	150
653	20220708	17150	17250	17300	17100	7072	121463150	00	0.00	N	5	-50
654	20220707	17200	17150	17400	16900	13905	238176100	00	0.00	N	5	-100
655	20220706	17300	17250	17400	17000	9217	158617100	00	0.00	N	2	150
656	20220705	17150	16550	17150	16500	5791	97779950	00	0.00	N	2	700
657	20220704	16450	16550	16700	16450	6224	103054850	00	0.00	N	5	-250
658	20220701	16700	16750	17050	16650	19815	332773750	00	0.00	N	5	-350
659	20220630	17050	17300	17300	16750	11576	195650750	00	0.00	N	5	-250
660	20220629	17300	17400	17400	16850	9915	168560800	00	0.00	N	5	-100
661	20220628	17400	17350	17400	17100	4089	70376450	00	0.00	N	2	100
662	20220627	17300	17200	17550	16900	9703	168174750	00	0.00	N	2	200
663	20220624	17100	16500	17100	16500	19277	326146300	00	0.00	N	2	700
664	20220623	16400	16800	17150	16150	28641	473608800	00	0.00	N	5	-700
665	20220622	17100	17950	17950	16500	30703	521871250	00	0.00	N	5	-850
666	20220621	17950	17500	17950	17150	13439	233274300	00	0.00	N	2	450
667	20220620	17500	18400	18400	16900	23336	411507950	00	0.00	N	5	-850
668	20220617	18350	18500	18550	18000	21081	385124500	00	0.00	N	5	-550
669	20220616	18900	19250	19600	18700	14091	270612450	00	0.00	N	5	-350
670	20220615	19250	19500	19750	18850	19312	368407750	00	0.00	N	5	-250
671	20220614	19500	18950	19750	18800	39978	763015200	00	0.00	N	5	-200
672	20220613	19700	20300	20300	19450	25238	495448650	00	0.00	N	5	-450
673	20220610	20150	21300	21300	20050	55835	1143814400	00	0.00	N	5	-1150
674	20220609	21300	21800	21800	21300	11215	241260850	00	0.00	N	5	-500
675	20220608	21800	21750	21900	21650	6346	137924300	00	0.00	N	5	-100
676	20220607	21900	22000	22000	21750	6410	139716450	00	0.00	N	5	-100
677	20220603	22000	22050	22050	21850	5559	121936000	00	0.00	N	3	0
678	20220602	22000	21850	22000	21750	5203	113877950	00	0.00	N	2	150
679	20220531	21850	21900	21900	21700	18943	413260700	00	0.00	N	5	-50
680	20220530	21900	21900	22000	21650	23927	519844300	00	0.00	N	3	0
681	20220527	21900	21950	22000	21700	10831	235999050	00	0.00	N	2	150
682	20220526	21750	21900	21950	21700	8620	187815350	00	0.00	N	5	-150
683	20220525	21900	22050	22050	21750	12659	277124150	00	0.00	N	5	-150
684	20220524	22050	22550	22800	22000	34825	772368200	00	0.00	N	5	-750
685	20220523	22800	23000	23050	22550	11269	257212450	00	0.00	N	5	-200
686	20220520	23000	22600	23000	22500	15844	359665100	00	0.00	N	2	400
687	20220519	22600	22300	22650	22150	20959	469003650	00	0.00	N	5	-50
688	20220518	22650	22600	22700	22300	5802	130837150	00	0.00	N	2	50
689	20220517	22600	22150	22600	22100	9488	212544150	00	0.00	N	2	500
690	20220516	22100	22250	22350	22000	8034	177634400	00	0.00	N	5	-200