KissMeData/001940/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250218	19100	18900	19130	18900	9156	174447850	00	0.00	N	2	200
3	20250217	18900	18520	18950	18520	11351	213298350	00	0.00	N	2	380
4	20250214	18520	18450	18810	18390	25241	468782280	00	0.00	N	2	70
5	20250213	18450	18350	18490	18250	8645	158864060	00	0.00	N	2	160
6	20250212	18290	18290	18450	18230	10177	186090450	00	0.00	N	5	-160
7	20250211	18450	18460	18480	18330	3574	65646600	00	0.00	N	5	-10
8	20250210	18460	18410	18550	18360	9092	167603610	00	0.00	N	2	50
9	20250207	18410	18300	18460	18240	8093	148724650	00	0.00	N	2	40
10	20250206	18370	18330	18440	18260	12474	228728670	00	0.00	N	2	30
11	20250205	18340	18270	18360	18220	6566	120072940	00	0.00	N	2	140
12	20250204	18200	18220	18440	18070	5211	94585980	00	0.00	N	5	-20
13	20250203	18220	18540	18540	18060	12121	220417270	00	0.00	N	5	-340
14	20250131	18560	18700	18700	18470	4283	79331020	00	0.00	N	2	40
15	20250124	18520	18520	18750	18370	6673	123199880	00	0.00	N	2	20
16	20250123	18500	18600	18690	18390	13239	244502520	00	0.00	N	5	-10
17	20250122	18510	18590	18640	18420	11896	220484430	00	0.00	N	5	-140
18	20250121	18650	18800	18800	18460	9512	176617800	00	0.00	N	2	10
19	20250120	18640	18950	18950	18540	11430	212969940	00	0.00	N	5	-150
20	20250117	18790	18800	18820	18620	9936	186103210	00	0.00	N	2	90
21	20250116	18700	18640	18800	18510	14308	265970060	00	0.00	N	2	60
22	20250115	18640	19240	19290	18360	12177	229029600	00	0.00	N	5	-460
23	20250114	19100	19240	19330	18980	8572	163390300	00	0.00	N	5	-170
24	20250113	19270	19240	19320	19010	12837	245643670	00	0.00	N	2	30
25	20250110	19240	19380	19380	19130	9713	186951250	00	0.00	N	5	-90
26	20250109	19330	19320	19450	19060	12747	244416740	00	0.00	N	5	-20
27	20250108	19350	19250	19420	19180	11720	226302810	00	0.00	N	2	100
28	20250107	19250	19250	19300	19170	6756	129841200	00	0.00	N	2	30
29	20250106	19220	19160	19320	19090	5770	110643560	00	0.00	N	2	60
30	20250103	19160	19700	19810	19150	29638	571869770	00	0.00	N	5	-600
31	20250102	19760	19960	19960	19620	11749	231849120	00	0.00	N	5	-200
32	20241230	19960	20450	20600	19720	21847	434196600	00	0.00	N	5	-490
33	20241227	20450	21200	21400	19970	34477	700074830	02	0.00	N	5	-1700
34	20241226	22150	22050	22350	21850	26662	589063550	00	0.00	N	2	250
35	20241224	21900	21500	22000	21400	28745	623787200	00	0.00	N	2	350
36	20241223	21550	21200	21550	21200	23512	504463350	00	0.00	N	2	350
37	20241220	21200	21400	21450	21000	39871	848628600	00	0.00	N	5	-100
38	20241219	21300	21600	21750	21250	61656	1316230650	00	0.00	N	5	-300
39	20241218	21600	21800	21900	21150	18272	392839150	00	0.00	N	5	-200
40	20241217	21800	22350	22450	21600	12048	263912200	00	0.00	N	5	-500
41	20241216	22300	22750	22950	22250	12999	291253400	00	0.00	N	5	-150
42	20241213	22450	22300	23600	21900	57908	1317597400	00	0.00	N	2	400
43	20241212	22050	21650	22050	21500	24904	544000800	00	0.00	N	2	250
44	20241211	21800	21500	22150	21400	8264	178468300	00	0.00	N	2	300
45	20241210	21500	20700	21800	20700	13238	283486100	00	0.00	N	2	800
46	20241209	20700	20750	21250	20500	11400	235798450	00	0.00	N	5	-450
47	20241206	21150	21200	21500	20600	17506	365027100	00	0.00	N	5	-50
48	20241205	21200	21150	21550	21000	8572	181021150	00	0.00	N	2	50
49	20241204	21150	21000	21950	21000	23279	499480050	00	0.00	N	5	-250
50	20241203	21400	20900	21400	20900	4882	103571000	00	0.00	N	2	500
51	20241202	20900	21050	21400	20850	5430	113882100	00	0.00	N	5	-300
52	20241129	21200	21150	21400	20950	2521	53187000	00	0.00	N	2	50
53	20241128	21150	21100	21300	21100	3327	70560850	00	0.00	N	5	-50
54	20241127	21200	21450	21600	21100	4519	96122450	00	0.00	N	5	-400
55	20241126	21600	20900	21750	20850	10596	226884300	00	0.00	N	2	800
56	20241125	20800	20450	20850	20450	2037	42240200	00	0.00	N	2	300
57	20241122	20500	20550	20750	20400	4840	99215750	00	0.00	N	5	-50
58	20241121	20550	20550	20650	20300	4469	91466750	00	0.00	N	3	0
59	20241120	20550	20500	20800	20450	6416	132211500	00	0.00	N	3	0
60	20241119	20550	20800	20850	20500	9496	195848850	00	0.00	N	2	150
61	20241118	20400	20200	20650	20200	6206	126934900	00	0.00	N	2	150
62	20241115	20250	19990	20250	19700	11738	234113920	00	0.00	N	2	150
63	20241114	20100	20550	20550	19300	7092	142682700	00	0.00	N	5	-350
64	20241113	20450	20700	20900	20400	8790	180233650	00	0.00	N	5	-500
65	20241112	20950	21500	21500	20750	12873	269736650	00	0.00	N	5	-600
66	20241111	21550	21650	21950	21400	24500	530884800	00	0.00	N	5	-100
67	20241108	21650	21800	22100	21650	5954	130184200	00	0.00	N	5	-200
68	20241107	21850	22150	22150	21750	8690	190316100	00	0.00	N	5	-450
69	20241106	22300	22450	22500	21900	16849	374721300	00	0.00	N	5	-150
70	20241105	22450	22100	22700	21400	29979	666265800	00	0.00	N	2	350
71	20241104	22100	22300	22450	21800	14744	324850050	00	0.00	N	5	-150
72	20241101	22250	21250	22350	21100	18339	397358650	00	0.00	N	2	850
73	20241031	21400	20650	21550	20000	28491	592481650	00	0.00	N	2	850
74	20241030	20550	20150	21150	19910	47071	965820150	00	0.00	N	2	970
75	20241029	19580	19830	20200	19500	18297	363064910	00	0.00	N	5	-220
76	20241028	19800	19200	19890	19120	11065	216198960	00	0.00	N	2	750
77	20241025	19050	18830	19100	18760	10049	190509550	00	0.00	N	2	220
78	20241024	18830	18920	19030	18790	4097	77492410	00	0.00	N	2	10
79	20241023	18820	19000	19120	18810	6907	130594780	00	0.00	N	5	-100
80	20241022	18920	19190	19190	18550	9785	183871600	00	0.00	N	5	-60
81	20241021	18980	19000	19200	18830	6207	117525080	00	0.00	N	5	-20
82	20241018	19000	19240	19360	18800	6456	122685210	00	0.00	N	5	-140
83	20241017	19140	19330	19540	19110	10576	203830220	00	0.00	N	5	-250
84	20241016	19390	19490	19490	19090	5606	107964660	00	0.00	N	5	-110
85	20241015	19500	19500	19630	19340	4667	90834000	00	0.00	N	3	0
86	20241014	19500	19930	19930	19500	5156	101196990	00	0.00	N	5	-390
87	20241011	19890	19930	19930	19670	1631	32405330	00	0.00	N	2	140
88	20241010	19750	19670	19900	19600	8238	162798920	00	0.00	N	2	40
89	20241008	19710	19640	20000	19500	8884	175090380	00	0.00	N	3	0
90	20241007	19710	19980	19980	19700	7264	143750310	00	0.00	N	5	-270
91	20241004	19980	19900	20050	19620	15301	303127100	00	0.00	N	2	80
92	20241002	19900	19300	20300	19200	26572	525496000	00	0.00	N	2	570
93	20240930	19330	19290	19500	19140	5749	111405540	00	0.00	N	2	190
94	20240927	19140	18960	19220	18850	3797	72098060	00	0.00	N	2	180
95	20240926	18960	19050	19440	18900	5411	102853320	00	0.00	N	5	-30
96	20240925	18990	19070	19300	18850	4252	80598930	00	0.00	N	5	-150
97	20240924	19140	19440	19480	19140	2331	45069700	00	0.00	N	5	-130
98	20240923	19270	19550	19550	19200	8060	155571650	00	0.00	N	5	-10
99	20240920	19280	19080	19480	19080	10911	210506140	00	0.00	N	2	130
100	20240919	19150	19420	19420	19040	3471	66617030	00	0.00	N	5	-270
101	20240913	19420	18940	19440	18930	10531	202181850	00	0.00	N	2	430
102	20240912	18990	18840	19150	18730	21988	416407040	00	0.00	N	2	330
103	20240911	18660	18610	18790	18610	7185	134215670	00	0.00	N	2	50
104	20240910	18610	18700	18900	18600	10944	204540180	00	0.00	N	2	40
105	20240909	18570	18560	18650	18120	9063	166861640	00	0.00	N	5	-10
106	20240906	18580	18670	18880	18560	3548	66114050	00	0.00	N	5	-360
107	20240905	18940	18500	19050	18500	8246	153867900	00	0.00	N	2	440
108	20240904	18500	18780	18850	18420	5245	97322040	00	0.00	N	5	-280
109	20240903	18780	18620	18940	18620	3109	58475540	00	0.00	N	2	170
110	20240902	18610	18580	18770	18570	4813	89687600	00	0.00	N	5	-10
111	20240830	18620	18630	18980	18520	2575	48045020	00	0.00	N	5	-10
112	20240829	18630	18400	18700	18250	12074	222098410	00	0.00	N	2	160
113	20240828	18470	18690	19000	18380	6759	125340220	00	0.00	N	5	-210
114	20240827	18680	18900	19040	18680	12984	243788570	00	0.00	N	5	-190
115	20240826	18870	19280	19500	18870	15766	301719940	00	0.00	N	5	-410
116	20240823	19280	19400	19500	19180	18122	350425320	00	0.00	N	2	30
117	20240822	19250	19450	19700	19250	3032	58738100	00	0.00	N	5	-300
118	20240821	19550	19490	19850	19250	13342	260927480	00	0.00	N	2	150
119	20240820	19400	19290	19750	19170	7313	141425630	00	0.00	N	2	190
120	20240819	19210	19250	19370	19090	14873	285582050	00	0.00	N	5	-40
121	20240816	19250	19320	19500	19200	15693	302453420	00	0.00	N	5	-60
122	20240814	19310	19170	19390	19160	6004	115731020	00	0.00	N	2	150
123	20240813	19160	19280	19280	19070	3208	61427470	00	0.00	N	2	10
124	20240812	19150	19520	19700	19140	12554	242579830	00	0.00	N	5	-370
125	20240809	19520	19790	20000	19510	16518	324887050	00	0.00	N	5	-250
126	20240808	19770	19990	19990	19600	9374	184625450	00	0.00	N	5	-230
127	20240807	20000	19420	20200	19420	7649	152558740	00	0.00	N	2	400
128	20240806	19600	19500	19740	19040	9046	176713680	00	0.00	N	2	600
129	20240805	19000	20450	20650	18870	16064	313372200	00	0.00	N	5	-1650
130	20240802	20650	20800	20800	20000	18048	367390650	00	0.00	N	5	-150
131	20240801	20800	19730	21500	19590	36904	766571970	00	0.00	N	2	1020
132	20240731	19780	18950	19820	18950	16097	313457720	00	0.00	N	2	750
133	20240730	19030	19370	19370	19030	5809	111740750	00	0.00	N	5	-180
134	20240729	19210	19020	19390	19020	14883	286692430	00	0.00	N	2	170
135	20240726	19040	18850	19300	18820	7416	141027810	00	0.00	N	2	190
136	20240725	18850	19090	19090	18840	4397	83061120	00	0.00	N	5	-240
137	20240724	19090	18940	19290	18940	23060	440430390	00	0.00	N	2	60
138	20240723	19030	19010	19190	18800	8672	164238300	00	0.00	N	2	20
139	20240722	19010	19110	19110	18620	22812	430901970	00	0.00	N	5	-40
140	20240719	19050	19050	19170	18970	6417	122287560	00	0.00	N	5	-60
141	20240718	19110	19050	19390	19020	7428	142130350	00	0.00	N	5	-90
142	20240717	19200	19240	19350	19160	11422	219617680	00	0.00	N	5	-40
143	20240716	19240	19240	19360	19100	11937	230017620	00	0.00	N	2	120
144	20240715	19120	19080	19250	19010	6874	131479840	00	0.00	N	2	40
145	20240712	19080	18950	19230	18950	22056	421490470	00	0.00	N	2	70
146	20240711	19010	19030	19350	18940	6692	127568560	00	0.00	N	5	-110
147	20240710	19120	19280	19350	19010	8515	162546080	00	0.00	N	5	-160
148	20240709	19280	19290	19480	19140	12085	232349960	00	0.00	N	5	-20
149	20240708	19300	19460	19470	19100	15019	288956800	00	0.00	N	5	-170
150	20240705	19470	18760	19980	18750	19040	367867190	00	0.00	N	2	750
151	20240704	18720	18930	19130	18720	13947	262677570	00	0.00	N	5	-210
152	20240703	18930	19290	19330	18890	10555	201592770	00	0.00	N	5	-310
153	20240702	19240	19640	19640	19130	6219	119417390	00	0.00	N	5	-100
154	20240701	19340	19500	19670	19330	10607	206789740	00	0.00	N	5	-330
155	20240628	19670	19800	19940	19440	13190	258835020	00	0.00	N	5	-130
156	20240627	19800	19670	19940	19670	3094	61225070	00	0.00	N	2	60
157	20240626	19740	20000	20000	19730	1770	35017110	00	0.00	N	5	-40
158	20240625	19780	19610	19960	19610	4015	79227620	00	0.00	N	2	30
159	20240624	19750	20200	20200	19520	11570	228901080	00	0.00	N	5	-300
160	20240621	20050	20000	20250	19990	3744	75012460	00	0.00	N	3	0
161	20240620	20050	20100	20250	20000	5248	105212150	00	0.00	N	2	50
162	20240619	20000	20500	20500	20000	6311	127485750	00	0.00	N	5	-200
163	20240618	20200	20050	20800	20050	12396	253682050	00	0.00	N	2	100
164	20240617	20100	19900	20150	19900	21298	426081850	00	0.00	N	2	200
165	20240614	19900	19710	20000	19610	23045	457447670	00	0.00	N	2	30
166	20240613	19870	19910	20150	19820	14549	289793640	00	0.00	N	5	-130
167	20240612	20000	20000	20150	18840	12182	242612530	00	0.00	N	3	0
168	20240611	20000	20300	20300	19950	12249	245400600	00	0.00	N	5	-150
169	20240610	20150	20150	20250	20000	10368	207863700	00	0.00	N	2	100
170	20240607	20050	20300	20300	19780	23879	477778310	00	0.00	N	5	-50
171	20240605	20100	20350	20350	20000	5130	103075950	00	0.00	N	3	0
172	20240604	20100	20400	20500	20100	3832	77920900	00	0.00	N	5	-200
173	20240603	20300	20100	20450	19990	15887	320880830	00	0.00	N	2	200
174	20240531	20100	20750	20800	20100	5890	120392400	00	0.00	N	5	-600
175	20240530	20700	20550	20800	20500	4510	92917600	00	0.00	N	2	100
176	20240529	20600	20750	20850	20200	9375	191540800	00	0.00	N	5	-150
177	20240528	20750	21150	21300	20650	11880	247645100	00	0.00	N	5	-500
178	20240527	21250	21200	21300	21100	3479	73685700	00	0.00	N	2	50
179	20240524	21200	21450	21450	21050	8340	176314100	00	0.00	N	5	-250
180	20240523	21450	21550	21750	21350	4581	98469600	00	0.00	N	3	0
181	20240522	21450	21800	21800	21450	6955	149818700	00	0.00	N	5	-150
182	20240521	21600	21600	21950	21450	5969	129155900	00	0.00	N	5	-200
183	20240520	21800	21900	22150	21550	5026	109832000	00	0.00	N	5	-100
184	20240517	21900	22300	22450	21650	17694	388307550	00	0.00	N	5	-650
185	20240516	22550	22500	22800	22350	5756	129644000	00	0.00	N	2	150
186	20240514	22400	22450	23000	22400	5728	130076550	00	0.00	N	5	-150
187	20240513	22550	22950	22950	22500	8027	181877150	00	0.00	N	5	-450
188	20240510	23000	22950	23150	22800	6835	157187500	00	0.00	N	2	50
189	20240509	22950	22850	22950	22650	4797	109541600	00	0.00	N	2	200
190	20240508	22750	22650	23000	22650	2942	66957350	00	0.00	N	5	-100
191	20240507	22850	23000	23000	22700	8458	193101400	00	0.00	N	3	0
192	20240503	22850	23050	23300	22800	18159	415870350	00	0.00	N	5	-200
193	20240502	23050	22700	23100	22700	7254	166352300	00	0.00	N	2	100
194	20240430	22950	23100	23150	22800	4229	97021100	00	0.00	N	5	-150
195	20240429	23100	22950	23150	22750	4640	106373350	00	0.00	N	2	150
196	20240426	22950	23100	23150	22700	3130	71569050	00	0.00	N	5	-50
197	20240425	23000	22550	23000	22550	5177	118072100	00	0.00	N	2	100
198	20240424	22900	22750	23050	22750	2486	57062000	00	0.00	N	2	150
199	20240423	22750	23050	23100	22650	4173	95316100	00	0.00	N	5	-350
200	20240422	23100	22250	23550	22100	24644	567571850	00	0.00	N	2	1050
201	20240419	22050	22400	22850	21650	9084	202806050	00	0.00	N	2	100
202	20240418	21950	21550	22000	21500	2844	62203900	00	0.00	N	2	450
203	20240417	21500	21250	21700	21200	3217	69090900	00	0.00	N	2	350
204	20240416	21150	21450	21450	21150	5209	110852500	00	0.00	N	5	-350
205	20240415	21500	22200	22200	21450	7587	163923650	00	0.00	N	5	-400
206	20240412	21900	22250	22500	21550	26734	585319900	00	0.00	N	5	-150
207	20240411	22050	21800	22200	21500	10331	225064850	00	0.00	N	3	0
208	20240409	22050	21650	22450	21650	13602	299939000	00	0.00	N	2	350
209	20240408	21700	22450	22700	21550	13447	292804650	00	0.00	N	5	-750
210	20240405	22450	22850	22900	22400	2342	52860000	00	0.00	N	5	-450
211	20240404	22900	22350	23000	22200	7071	161171450	00	0.00	N	2	550
212	20240403	22350	22800	22800	22200	10833	242014400	00	0.00	N	5	-350
213	20240402	22700	22700	22950	22200	19369	434301350	00	0.00	N	5	-50
214	20240401	22750	22800	22950	22750	5209	118873500	00	0.00	N	5	-150
215	20240329	22900	22800	23150	22550	11819	270606850	00	0.00	N	2	150
216	20240328	22750	23000	23300	22650	16561	378065800	00	0.00	N	5	-250
217	20240327	23000	23800	23950	22900	25567	593998000	00	0.00	N	5	-950
218	20240326	23950	23950	24600	23800	21702	522717250	00	0.00	N	5	-200
219	20240325	24150	25200	25200	24100	16985	412886050	00	0.00	N	5	-750
220	20240322	24900	26200	26200	24700	20520	515747850	00	0.00	N	5	-1300
221	20240321	26200	26100	26550	25600	41891	1101145600	00	0.00	N	2	400
222	20240320	25800	25600	26550	25500	37753	984867950	00	0.00	N	2	100
223	20240319	25700	24500	26900	24350	105470	2686544550	00	0.00	N	2	1050
224	20240318	24650	27250	27250	24500	68776	1762013700	00	0.00	N	5	-2600
225	20240315	27250	26950	27400	26600	66543	1799797800	00	0.00	N	2	350
226	20240314	26900	26700	27100	26500	51769	1385972500	00	0.00	N	2	200
227	20240313	26700	26750	26950	26350	41427	1101429900	00	0.00	N	3	0
228	20240312	26700	26100	26850	26000	42473	1119581050	00	0.00	N	2	500
229	20240311	26200	25500	26450	25400	28183	728787000	00	0.00	N	2	750
230	20240308	25450	26750	26750	25250	50615	1319885600	00	0.00	N	5	-950
231	20240307	26400	27000	27050	26300	16528	438187300	00	0.00	N	5	-600
232	20240306	27000	26500	27150	26150	30971	829723600	00	0.00	N	2	650
233	20240305	26350	26600	26850	25900	37812	987848100	00	0.00	N	5	-150
234	20240304	26500	26500	26650	25900	23104	604225250	00	0.00	N	2	400
235	20240229	26100	26200	26400	25900	16533	430586150	00	0.00	N	5	-100
236	20240228	26200	25400	26300	25400	16689	433520800	00	0.00	N	2	550
237	20240227	25650	25450	25800	25050	20152	512841300	00	0.00	N	2	200
238	20240226	25450	27300	27350	25350	81041	2159939150	00	0.00	N	5	-2100
239	20240223	27550	27500	27800	27400	9188	253067050	00	0.00	N	5	-150
240	20240222	27700	27750	27750	27350	11143	307336450	00	0.00	N	2	200
241	20240221	27500	27450	27700	27400	24335	668269300	00	0.00	N	5	-200
242	20240220	27700	27550	27700	27250	33369	915177000	00	0.00	N	2	250
243	20240219	27450	27350	27800	27200	14619	402806300	00	0.00	N	2	50
244	20240216	27400	27200	27500	27000	30164	817978500	00	0.00	N	2	200
245	20240215	27200	27200	27450	26850	22796	617431600	00	0.00	N	5	-50
246	20240214	27250	28500	28500	27150	31300	867412950	00	0.00	N	5	-1250
247	20240213	28500	28900	28900	28200	30153	858450050	00	0.00	N	5	-400
248	20240208	28900	29200	29200	28200	37302	1075082000	00	0.00	N	2	400
249	20240207	28500	27000	28500	26900	70987	1994075350	00	0.00	N	2	1500
250	20240206	27000	27500	27500	26350	38948	1046001450	00	0.00	N	5	-550
251	20240205	27550	26600	27550	25900	58607	1576378800	00	0.00	N	2	900
252	20240202	26650	26650	27000	25700	45826	1213817600	00	0.00	N	5	-50
253	20240201	26700	25200	26750	24500	49300	1272174700	00	0.00	N	2	1600
254	20240131	25100	24350	25300	24200	34351	851836700	00	0.00	N	2	750
255	20240130	24350	23500	24800	23500	37875	919673150	00	0.00	N	2	950
256	20240129	23400	24150	24750	23000	84901	2022214950	00	0.00	N	5	-750
257	20240126	24150	24800	24800	24050	36479	894615750	00	0.00	N	5	-500
258	20240125	24650	23900	24800	23450	34711	838063300	00	0.00	N	2	1350
259	20240124	23300	25150	25500	22550	85574	2065393400	00	0.00	N	5	-1850
260	20240123	25150	26800	26800	24600	50155	1306021950	00	0.00	N	5	-1650
261	20240122	26800	26750	26950	26650	13967	373075150	00	0.00	N	2	50
262	20240119	26750	26850	27200	26700	21783	583427350	00	0.00	N	5	-200
263	20240118	26950	26300	27300	26100	21411	575097650	00	0.00	N	2	650
264	20240117	26300	26950	27100	26200	32485	871073850	00	0.00	N	5	-700
265	20240116	27000	26950	27200	26700	19843	535012650	00	0.00	N	2	50
266	20240115	26950	26350	27350	26200	28233	761184050	00	0.00	N	2	450
267	20240112	26500	25900	27850	25900	63676	1722146350	00	0.00	N	2	450
268	20240111	26050	26050	26250	25800	15583	405861050	00	0.00	N	3	0
269	20240110	26050	25900	26100	25700	10267	266583100	00	0.00	N	2	150
270	20240109	25900	25600	26100	25550	14578	377079600	00	0.00	N	2	200
271	20240108	25700	24400	25750	24400	29428	740120200	00	0.00	N	2	1300
272	20240105	24400	24400	24750	24300	17002	417485150	00	0.00	N	3	0
273	20240104	24400	23750	24450	23750	17734	429084300	00	0.00	N	2	650
274	20240103	23750	23350	24250	23350	16141	384633700	00	0.00	N	5	-50
275	20240102	23800	23650	23950	23600	5310	125847500	00	0.00	N	3	0
276	20231228	23800	23150	24250	23150	24883	592000400	00	0.00	N	2	500
277	20231227	23300	23350	23350	23050	14642	339238050	02	0.00	N	5	-250
278	20231226	23550	23350	23600	23150	20932	491353050	00	0.00	N	2	200
279	20231222	23350	23700	23700	23250	12755	298525700	00	0.00	N	5	-250
280	20231221	23600	23900	24100	23400	14951	353640550	00	0.00	N	5	-550
281	20231220	24150	22800	24300	22700	46769	1110599750	00	0.00	N	2	1450
282	20231219	22700	22450	22700	22400	21376	482184400	00	0.00	N	2	200
283	20231218	22500	22100	22500	22050	20759	465009300	00	0.00	N	2	400
284	20231215	22100	22450	22500	21850	12944	286851650	00	0.00	N	5	-200
285	20231214	22300	22200	22500	22150	11601	259277450	00	0.00	N	2	100
286	20231213	22200	22100	22400	22050	17128	381209550	00	0.00	N	2	100
287	20231212	22100	22200	22350	22050	17380	385853950	00	0.00	N	5	-50
288	20231211	22150	22100	22350	22000	21990	487310800	00	0.00	N	3	0
289	20231208	22150	22000	22150	21950	6796	149822350	00	0.00	N	2	100
290	20231207	22050	21750	22300	21700	11666	257246200	00	0.00	N	2	300
291	20231206	21750	22150	22150	21700	8116	177393800	00	0.00	N	5	-500
292	20231205	22250	21850	22400	21850	25422	564006050	00	0.00	N	2	250
293	20231204	22000	22150	22150	21900	11719	258084100	00	0.00	N	3	0
294	20231201	22000	21700	22100	21700	11295	248452300	00	0.00	N	2	100
295	20231130	21900	21850	22100	21800	17135	375676150	00	0.00	N	2	50
296	20231129	21850	21850	21900	21750	9264	202443600	00	0.00	N	5	-100
297	20231128	21950	22000	22000	21850	4237	92844800	00	0.00	N	3	0
298	20231127	21950	21900	22050	21800	11200	245282950	00	0.00	N	2	50
299	20231124	21900	21850	22400	21700	28058	618271500	00	0.00	N	2	100
300	20231123	21800	21650	21850	21550	7618	164898650	00	0.00	N	3	0
301	20231122	21800	21700	22200	21650	13167	289368800	00	0.00	N	5	-100
302	20231121	21900	21950	22100	21500	18381	401945950	00	0.00	N	2	350
303	20231120	21550	21850	22100	21500	6333	137473500	00	0.00	N	5	-300
304	20231117	21850	21500	22000	21400	20583	448515550	00	0.00	N	2	250
305	20231116	21600	21550	21800	21350	14589	315244750	00	0.00	N	2	50
306	20231115	21550	21300	21550	21200	8484	182037650	00	0.00	N	2	250
307	20231114	21300	21250	21450	21250	4053	86355100	00	0.00	N	3	0
308	20231113	21300	21800	21800	21250	7913	169309900	00	0.00	N	5	-250
309	20231110	21550	21350	21600	21300	10103	216501350	00	0.00	N	2	200
310	20231109	21350	21450	21450	21100	5333	114045700	00	0.00	N	5	-100
311	20231108	21450	21550	21750	21350	16498	353945600	00	0.00	N	5	-250
312	20231107	21700	21400	21700	21300	20529	440159300	00	0.00	N	2	300
313	20231106	21400	21000	21500	21000	14872	316684800	00	0.00	N	2	400
314	20231103	21000	21700	21700	21000	4169	88142150	00	0.00	N	5	-350
315	20231102	21350	21400	21500	21000	18951	403937050	00	0.00	N	2	250
316	20231101	21100	20800	21150	20700	11595	241772150	00	0.00	N	2	300
317	20231031	20800	20900	21150	20600	33900	709990300	00	0.00	N	5	-50
318	20231030	20850	20800	21100	20600	29411	615996450	00	0.00	N	5	-150
319	20231027	21000	21150	21200	20850	8219	172531700	00	0.00	N	5	-100
320	20231026	21100	21200	21200	20900	12071	253509000	00	0.00	N	5	-200
321	20231025	21300	21000	21500	20950	5735	121849450	00	0.00	N	2	250
322	20231024	21050	21350	21350	20950	12192	256546300	00	0.00	N	2	50
323	20231023	21000	21350	21350	20900	16881	354728000	00	0.00	N	5	-200
324	20231020	21200	21300	21750	21100	14203	301188550	00	0.00	N	5	-250
325	20231019	21450	21600	21750	21250	27482	591102100	00	0.00	N	5	-150
326	20231018	21600	21700	21800	21350	19436	419311900	00	0.00	N	5	-100
327	20231017	21700	21200	21900	21050	17100	368898450	00	0.00	N	2	500
328	20231016	21200	21100	21200	20800	18262	383047100	00	0.00	N	5	-50
329	20231013	21250	21300	21400	20950	16504	349538550	00	0.00	N	2	150
330	20231012	21100	21000	21350	20900	16097	338021850	00	0.00	N	2	100
331	20231011	21000	20600	21050	20600	16906	351895100	00	0.00	N	2	450
332	20231010	20550	20850	21050	20550	35551	741954300	00	0.00	N	5	-550
333	20231006	21100	20950	21300	20800	17500	368347800	00	0.00	N	3	0
334	20231005	21100	20950	21500	20700	46768	981883300	00	0.00	N	2	500
335	20231004	20600	22450	22500	20550	88722	1895110950	00	0.00	N	5	-2000
336	20230927	22600	20850	22600	20500	136534	2962090650	00	0.00	N	2	2250
337	20230926	20350	20350	20850	20050	65498	1333331850	00	0.00	N	2	410
338	20230925	19940	19500	21400	19500	180451	3633010800	00	0.00	N	2	690
339	20230922	19250	19000	19880	19000	20686	402620160	00	0.00	N	5	-160
340	20230921	19410	19030	19470	18710	10216	193814710	00	0.00	N	2	410
341	20230920	19000	19550	19550	18610	13641	258722940	00	0.00	N	2	440
342	20230919	18560	18440	19490	18440	38400	726392640	00	0.00	N	2	120
343	20230918	18440	18200	18550	18150	14317	262882690	00	0.00	N	2	340
344	20230915	18100	17980	18130	17980	2988	53989220	00	0.00	N	2	120
345	20230914	17980	18030	18160	17980	3827	69134360	00	0.00	N	3	0
346	20230913	17980	18150	18280	17980	4486	81081320	00	0.00	N	5	-210
347	20230912	18190	18200	18320	18140	6556	119277320	00	0.00	N	3	0
348	20230911	18190	18350	18400	18150	2952	54026960	00	0.00	N	5	-150
349	20230908	18340	18230	18350	17980	6505	117901310	00	0.00	N	2	220
350	20230907	18120	18160	18160	17970	5841	105312750	00	0.00	N	5	-40
351	20230906	18160	18400	18400	18030	9483	171608910	00	0.00	N	5	-220
352	20230905	18380	18480	18680	18150	6598	120801030	00	0.00	N	5	-100
353	20230904	18480	18690	18690	18300	6575	121406440	00	0.00	N	5	-210
354	20230901	18690	18010	18840	17950	17637	326867450	00	0.00	N	2	490
355	20230831	18200	17980	18370	17980	3768	68566380	00	0.00	N	2	220
356	20230830	17980	17940	18140	17910	4065	73250850	00	0.00	N	2	50
357	20230829	17930	18010	18140	17910	5306	95280490	00	0.00	N	2	10
358	20230828	17920	18200	18390	17910	3416	61703430	00	0.00	N	5	-140
359	20230825	18060	18300	18390	17900	3447	62375200	00	0.00	N	5	-240
360	20230824	18300	18130	18440	18120	4608	83966500	00	0.00	N	5	-100
361	20230823	18400	18500	18590	17300	7486	137054130	00	0.00	N	5	-40
362	20230822	18440	18310	18600	18310	4157	76526540	00	0.00	N	2	40
363	20230821	18400	18000	18800	17900	16450	300026270	00	0.00	N	2	410
364	20230818	17990	17530	18000	17510	2763	49428580	00	0.00	N	2	160
365	20230817	17830	17580	17980	17190	5700	99420490	00	0.00	N	2	160
366	20230816	17670	17760	18100	17580	6985	124348730	00	0.00	N	5	-160
367	20230814	17830	17720	17900	17540	5166	91155390	00	0.00	N	5	-70
368	20230811	17900	17770	18190	17720	2638	47170270	00	0.00	N	5	-130
369	20230810	18030	17800	18100	17510	8428	148796670	00	0.00	N	2	290
370	20230809	17740	17610	18000	17610	5206	92414520	00	0.00	N	5	-60
371	20230808	17800	17640	17950	17630	8807	156182980	00	0.00	N	5	-90
372	20230807	17890	17600	18000	17600	5383	95616590	00	0.00	N	2	70
373	20230804	17820	17740	18180	17650	3070	54974080	00	0.00	N	3	0
374	20230803	17820	17740	17920	17480	5193	91763480	00	0.00	N	2	120
375	20230802	17700	18450	18880	17680	9171	166889240	00	0.00	N	5	-650
376	20230801	18350	17530	18420	17520	12450	224107850	00	0.00	N	2	790
377	20230731	17560	17200	17740	17200	7310	128549420	00	0.00	N	2	360
378	20230728	17200	16520	17340	16520	3142	53402480	00	0.00	N	2	590
379	20230727	16610	16330	16950	16300	7828	130014930	00	0.00	N	2	280
380	20230726	16330	16610	16820	16120	13015	211562130	00	0.00	N	5	-280
381	20230725	16610	17010	17200	16610	8204	137701810	00	0.00	N	5	-400
382	20230724	17010	17390	17470	16830	12872	220286430	00	0.00	N	5	-440
383	20230721	17450	17650	17740	17450	5301	93116120	00	0.00	N	5	-200
384	20230720	17650	17380	17660	17370	6092	106797090	00	0.00	N	2	280
385	20230719	17370	17570	17700	17340	10599	184749310	00	0.00	N	5	-240
386	20230718	17610	17950	18140	17610	4251	75789490	00	0.00	N	5	-340
387	20230717	17950	17920	18080	17760	4275	76822200	00	0.00	N	2	30
388	20230714	17920	18010	18150	17880	5869	105505140	00	0.00	N	5	-90
389	20230713	18010	17570	18090	17450	8874	157936340	00	0.00	N	2	570
390	20230712	17440	17680	17850	17440	17385	306881270	00	0.00	N	5	-240
391	20230711	17680	18100	18100	17550	13717	242665760	00	0.00	N	5	-320
392	20230710	18000	18260	18360	17790	9409	168822600	00	0.00	N	5	-450
393	20230707	18450	18190	18450	17860	13775	249203880	00	0.00	N	2	130
394	20230706	18320	17930	18600	17630	33864	610442630	00	0.00	N	2	420
395	20230705	17900	18140	18180	17800	8365	149857740	00	0.00	N	5	-140
396	20230704	18040	18020	18180	17800	7669	137189910	00	0.00	N	2	20
397	20230703	18020	18500	18500	18020	12514	227895080	00	0.00	N	5	-270
398	20230630	18290	18040	18690	17830	8038	147225290	00	0.00	N	2	250
399	20230629	18040	18110	18280	18000	5574	100759980	00	0.00	N	5	-40
400	20230628	18080	18100	18280	17990	7399	133748800	00	0.00	N	5	-20
401	20230627	18100	17910	18170	17910	3611	65353540	00	0.00	N	2	70
402	20230626	18030	17650	18050	17500	6841	122407640	00	0.00	N	2	380
403	20230623	17650	17700	17750	17590	7226	127320400	00	0.00	N	5	-100
404	20230622	17750	17860	17920	17710	10220	182029990	00	0.00	N	5	-110
405	20230621	17860	18120	18160	17860	9017	162366560	00	0.00	N	5	-340
406	20230620	18200	18190	18380	17750	10930	198944400	00	0.00	N	2	70
407	20230619	18130	18020	18180	17990	4677	84617770	00	0.00	N	2	230
408	20230616	17900	18060	18180	17600	18177	324493830	00	0.00	N	2	40
409	20230615	17860	18060	18340	17860	18457	333256110	00	0.00	N	5	-200
410	20230614	18060	18350	18710	17850	30973	562728770	00	0.00	N	5	-280
411	20230613	18340	18210	18790	17900	31114	569130500	00	0.00	N	2	290
412	20230612	18050	18550	18550	18050	23878	433993850	00	0.00	N	5	-320
413	20230609	18370	18550	19600	18300	26990	503559310	00	0.00	N	2	50
414	20230608	18320	18720	18720	18200	18790	345868120	00	0.00	N	5	-220
415	20230607	18540	18990	19450	18500	29855	564837780	00	0.00	N	5	-570
416	20230605	19110	19090	19710	18990	35968	693348420	00	0.00	N	2	70
417	20230602	19040	18410	19900	18300	96609	1832461450	00	0.00	N	2	640
418	20230601	18400	18670	23750	17980	532255	10893437780	00	0.00	N	5	-100
419	20230531	18500	18970	19200	18300	13851	260054640	00	0.00	N	5	-470
420	20230530	18970	19300	19300	18950	14509	276263680	00	0.00	N	5	-230
421	20230526	19200	19670	19670	19190	19157	369600970	00	0.00	N	5	-470
422	20230525	19670	20100	20100	19220	19405	382754960	00	0.00	N	5	-380
423	20230524	20050	19980	20100	19910	5229	104679390	00	0.00	N	2	70
424	20230523	19980	20150	20300	19980	6882	137713590	00	0.00	N	5	-170
425	20230522	20150	20100	20200	19700	6391	128054090	00	0.00	N	2	170
426	20230519	19980	20350	20500	19970	5328	107359010	00	0.00	N	5	-370
427	20230518	20350	20200	20600	20200	5752	117825950	00	0.00	N	2	200
428	20230517	20150	19940	20350	19700	14416	288188630	00	0.00	N	2	200
429	20230516	19950	20200	20600	19590	26753	533974660	00	0.00	N	5	-250
430	20230515	20200	21500	21500	20200	18537	380125350	00	0.00	N	5	-1350
431	20230512	21550	21800	21900	21200	8215	176224950	00	0.00	N	5	-300
432	20230511	21850	21700	22150	21450	8426	183214100	00	0.00	N	2	300
433	20230510	21550	21550	22350	21500	15800	345724600	00	0.00	N	2	200
434	20230509	21350	20650	21700	20100	14609	306881700	00	0.00	N	2	800
435	20230508	20550	20850	21150	20500	9456	196191300	00	0.00	N	5	-200
436	20230504	20750	20750	21050	20650	6884	143168000	00	0.00	N	3	0
437	20230503	20750	20500	21100	20300	15398	320325950	00	0.00	N	2	250
438	20230502	20500	20550	21050	20500	8528	176749300	00	0.00	N	5	-250
439	20230428	20750	20350	21250	20350	10242	212146400	00	0.00	N	2	450
440	20230427	20300	20200	20400	19900	10318	207473210	00	0.00	N	2	100
441	20230426	20200	20500	20600	20100	9184	186293500	00	0.00	N	5	-100
442	20230425	20300	20800	21000	20100	25278	517613300	00	0.00	N	5	-500
443	20230424	20800	21400	21400	20800	14879	312423050	00	0.00	N	5	-300
444	20230421	21100	21800	21900	21100	14472	309673800	00	0.00	N	5	-700
445	20230420	21800	22550	22600	21550	17876	393744200	00	0.00	N	5	-750
446	20230419	22550	22250	22800	22250	22670	512693700	00	0.00	N	2	200
447	20230418	22350	22100	22400	21900	27063	600128500	00	0.00	N	2	650
448	20230417	21700	21250	22200	21250	23346	511163700	00	0.00	N	2	500
449	20230414	21200	20800	21300	20600	22135	465253200	00	0.00	N	2	600
450	20230413	20600	20500	20650	20200	11888	243096350	00	0.00	N	2	100
451	20230412	20500	20800	21350	20500	15086	315766850	00	0.00	N	5	-400
452	20230411	20900	20650	21050	20300	20447	422685250	00	0.00	N	2	400
453	20230410	20500	21400	21400	20350	28873	594007500	00	0.00	N	5	-550
454	20230407	21050	21050	21400	20650	18033	380943750	00	0.00	N	5	-150
455	20230406	21200	20750	21400	20000	40849	849572950	00	0.00	N	2	350
456	20230405	20850	20550	20950	20000	26033	531394050	00	0.00	N	2	450
457	20230404	20400	20350	20600	20000	18542	376340700	00	0.00	N	2	100
458	20230403	20300	20150	20300	19500	30313	600690740	00	0.00	N	2	50
459	20230331	20250	19830	20650	19590	28956	581304190	00	0.00	N	2	560
460	20230330	19690	19800	20300	19650	21603	428285470	00	0.00	N	5	-260
461	20230329	19950	19980	20100	19470	13183	260060260	00	0.00	N	5	-30
462	20230328	19980	18990	20300	17500	47301	929527610	00	0.00	N	2	1340
463	20230327	18640	18820	18950	17800	145908	2656058700	00	0.00	N	5	-820
464	20230324	19460	20500	20800	19460	58956	1179302630	00	0.00	N	5	-1340
465	20230323	20800	21500	21500	20450	26037	540175650	00	0.00	N	5	-200
466	20230322	21000	21250	21950	20800	35456	750134150	00	0.00	N	2	550
467	20230321	20450	21750	21750	20400	10429	215961400	00	0.00	N	5	-200
468	20230320	20650	20000	21650	20000	22227	465608800	00	0.00	N	2	650
469	20230317	20000	20500	20850	19600	59051	1180686580	00	0.00	N	5	-750
470	20230316	20750	20900	21150	20350	18445	382064300	00	0.00	N	5	-350
471	20230315	21100	20900	21550	20900	27993	592636600	00	0.00	N	2	300
472	20230314	20800	23050	23100	20450	79781	1745383650	00	0.00	N	5	-2600
473	20230313	23400	22100	26300	21350	250476	5952754450	00	0.00	N	2	1450
474	20230310	21950	21550	23000	21300	67050	1483865250	00	0.00	N	2	400
475	20230309	21550	21150	21650	20900	17090	365146000	00	0.00	N	2	300
476	20230308	21250	21000	21500	20600	11328	239551400	00	0.00	N	5	-50
477	20230307	21300	21600	21850	20850	23576	501005200	00	0.00	N	3	0
478	20230306	21300	19890	22000	19890	72122	1515689860	00	0.00	N	2	1500
479	20230303	19800	21200	21200	19670	54784	1102133560	00	0.00	N	5	-1150
480	20230302	20950	21600	21850	20750	26505	563912350	00	0.00	N	5	-650
481	20230228	21600	21500	22300	21450	26767	582059300	00	0.00	N	2	150
482	20230227	21450	21250	21450	21000	17691	375964850	00	0.00	N	2	200
483	20230224	21250	21050	21600	20600	26306	553285000	00	0.00	N	2	400
484	20230223	20850	21200	21450	20100	35818	746987000	00	0.00	N	5	-350
485	20230222	21200	21100	21600	21000	22601	481456600	00	0.00	N	2	100
486	20230221	21100	21450	22050	20850	34456	733769800	00	0.00	N	5	-100
487	20230220	21200	20350	22350	20350	111187	2380873600	00	0.00	N	2	1100
488	20230217	20100	19630	20550	19560	35927	719527270	00	0.00	N	2	560
489	20230216	19540	19000	19990	19000	23578	463178920	00	0.00	N	2	740
490	20230215	18800	18950	19700	18740	42092	806304880	00	0.00	N	5	-60
491	20230214	18860	18500	19190	18320	20487	383711200	00	0.00	N	2	540
492	20230213	18320	18260	18350	17990	11118	202562760	00	0.00	N	2	70
493	20230210	18250	17840	18250	17550	12429	223498960	00	0.00	N	2	530
494	20230209	17720	17920	18260	17550	15868	282401250	00	0.00	N	5	-360
495	20230208	18080	17200	18170	17200	24449	436856750	00	0.00	N	2	830
496	20230207	17250	16950	17250	16880	10994	187707330	00	0.00	N	2	290
497	20230206	16960	17220	17260	16740	32933	557828680	00	0.00	N	5	-260
498	20230203	17220	17550	17550	17090	15083	259991780	00	0.00	N	5	-230
499	20230202	17450	17950	18110	17150	40926	715571100	00	0.00	N	5	-640
500	20230201	18090	17810	18090	17660	12144	217012600	00	0.00	N	2	280
501	20230131	17810	18520	18520	17600	19776	353822200	00	0.00	N	5	-710
502	20230130	18520	19140	19320	18390	23803	444487730	00	0.00	N	5	-620
503	20230127	19140	19300	19770	18960	39361	762434940	00	0.00	N	3	0
504	20230126	19140	18340	19320	18340	53282	1011285460	00	0.00	N	2	800
505	20230125	18340	18100	18500	17850	24256	443738240	00	0.00	N	2	490
506	20230120	17850	17150	18150	17150	47551	850758700	00	0.00	N	2	700
507	20230119	17150	16700	17550	16700	7424	126969250	00	0.00	N	2	350
508	20230118	16800	16950	16950	16750	8239	138669900	00	0.00	N	5	-150
509	20230117	16950	17700	17950	16400	32779	565570100	00	0.00	N	5	-550
510	20230116	17500	16850	17650	16600	35319	611701200	00	0.00	N	2	850
511	20230113	16650	16400	16850	16250	12182	201137100	00	0.00	N	2	300
512	20230112	16350	16350	16750	16100	9511	154520950	00	0.00	N	3	0
513	20230111	16350	16000	16500	15950	13902	225782750	00	0.00	N	2	400
514	20230110	15950	15850	16050	15700	7941	126149200	00	0.00	N	2	150
515	20230109	15800	15650	16000	15650	8214	129744100	00	0.00	N	2	150
516	20230106	15650	15350	15750	15350	5489	85242650	00	0.00	N	2	300
517	20230105	15350	15600	15750	15350	6713	104030200	00	0.00	N	5	-250
518	20230104	15600	15600	15800	15350	3962	62007950	00	0.00	N	3	0
519	20230103	15600	15400	15850	15400	3772	58907750	00	0.00	N	2	50
520	20230102	15550	15500	15950	15300	5803	90207950	00	0.00	N	5	-100
521	20221229	15650	15500	15700	14650	9649	148289350	00	0.00	N	5	-200
522	20221228	15850	15850	16050	15650	6768	107158150	02	0.00	N	3	0
523	20221227	15850	15750	15950	15650	200744	3181203200	00	0.00	N	2	100
524	20221226	15750	15700	16000	15700	9276	146880200	00	0.00	N	5	-250
525	20221223	16000	15900	16000	15650	7026	111198500	00	0.00	N	5	-100
526	20221222	16100	16350	16350	15900	7169	115053150	00	0.00	N	2	200
527	20221221	15900	15500	16400	15500	13070	208966650	00	0.00	N	2	300
528	20221220	15600	15700	15800	15450	14209	221123600	00	0.00	N	5	-100
529	20221219	15700	15400	15700	15400	9643	149474950	00	0.00	N	2	300
530	20221216	15400	15400	15550	15250	15835	243568650	00	0.00	N	5	-250
531	20221215	15650	15700	15700	15200	8875	137286400	00	0.00	N	5	-100
532	20221214	15750	16050	16050	15500	14803	232056800	00	0.00	N	5	-350
533	20221213	16100	16300	16450	15750	16917	272045600	00	0.00	N	5	-350
534	20221212	16450	17050	17050	16450	11321	188043900	00	0.00	N	5	-450
535	20221209	16900	15850	16950	15850	17068	281905500	00	0.00	N	2	1050
536	20221208	15850	15900	15900	15500	15650	244659350	00	0.00	N	5	-50
537	20221207	15900	16300	16300	15600	15144	240539550	00	0.00	N	5	-450
538	20221206	16350	16700	17350	16200	30256	506681650	00	0.00	N	5	-500
539	20221205	16850	16400	17000	16400	12845	214769400	00	0.00	N	2	250
540	20221202	16600	16900	17150	16600	11902	200115500	00	0.00	N	5	-400
541	20221201	17000	17300	17750	16950	37164	643907650	00	0.00	N	5	-350
542	20221130	17350	15900	17400	15800	63818	1075888350	00	0.00	N	2	1400
543	20221129	15950	15500	16250	15400	15809	249664800	00	0.00	N	2	350
544	20221128	15600	16000	16050	15450	14398	224914750	00	0.00	N	5	-400
545	20221125	16000	15950	16150	15550	13530	214605600	00	0.00	N	2	50
546	20221124	15950	16050	16650	15850	42555	694125500	00	0.00	N	5	-50
547	20221123	16000	15100	16300	15100	45281	718629350	00	0.00	N	2	900
548	20221122	15100	14500	15200	14300	24684	366056000	00	0.00	N	2	600
549	20221121	14500	14650	14700	14350	28806	418358100	00	0.00	N	2	100
550	20221118	14400	14000	14650	14000	32336	467841800	00	0.00	N	2	400
551	20221117	14000	13850	14200	13800	27850	390342000	00	0.00	N	2	100
552	20221116	13900	13650	13900	13550	11465	157645550	00	0.00	N	2	250
553	20221115	13650	13500	13700	13400	11904	160911900	00	0.00	N	2	200
554	20221114	13450	13500	13700	13300	28858	390900300	00	0.00	N	3	0
555	20221111	13450	13450	13550	13300	17227	231785800	00	0.00	N	2	250
556	20221110	13200	13000	13300	12850	11711	153919750	00	0.00	N	2	150
557	20221109	13050	13150	13150	13000	7861	102813700	00	0.00	N	3	0
558	20221108	13050	13050	13100	12900	10626	137683200	00	0.00	N	2	50
559	20221107	13000	12850	13000	12750	7833	101150950	00	0.00	N	2	150
560	20221104	12850	12900	12900	12700	6438	82213250	00	0.00	N	5	-50
561	20221103	12900	12850	12900	12800	2516	32329100	00	0.00	N	5	-50
562	20221102	12950	12850	12950	12850	3998	51609400	00	0.00	N	2	100
563	20221101	12850	12900	12900	12750	8641	110644300	00	0.00	N	5	-50
564	20221031	12900	12900	12950	12750	3437	44146950	00	0.00	N	2	50
565	20221028	12850	12900	12900	12700	3131	40087100	00	0.00	N	5	-100
566	20221027	12950	12900	12950	12750	9270	119305600	00	0.00	N	2	50
567	20221026	12900	12800	12950	12650	25161	320953350	00	0.00	N	2	100
568	20221025	12800	12750	12900	12650	8238	105277300	00	0.00	N	2	50
569	20221024	12750	12550	12800	12500	7656	97061250	00	0.00	N	2	250
570	20221021	12500	12500	12650	12450	6479	81179500	00	0.00	N	5	-50
571	20221020	12550	12400	12550	12300	8026	99829650	00	0.00	N	2	150
572	20221019	12400	12550	12600	12400	9481	118251300	00	0.00	N	5	-50
573	20221018	12450	12350	12500	12300	9000	111766650	00	0.00	N	2	150
574	20221017	12300	12100	12300	12000	8361	101901000	00	0.00	N	2	150
575	20221014	12150	12150	12450	12150	13572	166337150	00	0.00	N	2	50
576	20221013	12100	12250	12250	12050	10379	125870800	00	0.00	N	5	-150
577	20221012	12250	12100	12250	11900	4362	52497800	00	0.00	N	2	150
578	20221011	12100	12350	12350	11950	13710	165525400	00	0.00	N	5	-400
579	20221007	12500	12550	12550	12350	6870	85370150	00	0.00	N	5	-50
580	20221006	12550	12400	12550	12250	6742	83935250	00	0.00	N	2	250
581	20221005	12300	12650	12700	12250	12828	158570600	00	0.00	N	5	-200
582	20221004	12500	12450	12600	12350	7531	93722700	00	0.00	N	2	100
583	20220930	12400	12300	12400	12150	21084	259617150	00	0.00	N	2	50
584	20220929	12350	12750	12950	12350	17125	215882250	00	0.00	N	5	-400
585	20220928	12750	13100	13150	12350	49343	625113400	00	0.00	N	5	-550
586	20220927	13300	13450	13450	13000	40569	536482650	00	0.00	N	5	-150
587	20220926	13450	13950	13950	13300	39609	534661050	00	0.00	N	5	-500
588	20220923	13950	13900	14200	13900	16889	236642450	00	0.00	N	2	50
589	20220922	13900	14050	14050	13700	21962	304233200	00	0.00	N	5	-300
590	20220921	14200	14000	14350	13950	39959	567415800	00	0.00	N	2	150
591	20220920	14050	13900	14050	13900	17458	243833500	00	0.00	N	2	150
592	20220919	13900	14000	14000	13800	26773	371134850	00	0.00	N	5	-150
593	20220916	14050	13800	14100	13800	78924	1104590600	00	0.00	N	2	50
594	20220915	14000	13950	14000	13950	29113	407018350	00	0.00	N	2	50
595	20220914	13950	13900	14050	13800	17165	239604600	00	0.00	N	5	-150
596	20220913	14100	14000	14150	13900	61222	858225150	00	0.00	N	2	250
597	20220908	13850	14000	14000	13850	5476	76072450	00	0.00	N	3	0
598	20220907	13850	14000	14000	13750	5824	80455100	00	0.00	N	5	-150
599	20220906	14000	13850	14000	13850	4045	56269500	00	0.00	N	2	150
600	20220905	13850	13900	13950	13800	21301	294133400	00	0.00	N	5	-50
601	20220902	13900	13900	14050	13900	20415	285308850	00	0.00	N	3	0
602	20220901	13900	14000	14050	13900	42829	599046350	00	0.00	N	5	-150
603	20220831	14050	13850	14150	13850	49760	698683250	00	0.00	N	2	50
604	20220830	14000	13700	14150	13700	79204	1107224300	00	0.00	N	2	250
605	20220829	13750	13650	13850	13600	20079	276213600	00	0.00	N	5	-250
606	20220826	14000	14100	14200	13950	41993	589245050	00	0.00	N	3	0
607	20220825	14000	13950	14050	13950	15461	216365400	00	0.00	N	2	100
608	20220824	13900	13800	13900	13750	10344	143136000	00	0.00	N	2	100
609	20220823	13800	13750	13850	13700	15508	213278800	00	0.00	N	3	0
610	20220822	13800	13800	13900	13800	22586	312197950	00	0.00	N	5	-150
611	20220819	13950	14000	14050	13900	27107	377759550	00	0.00	N	5	-50
612	20220818	14000	14050	14050	13900	19191	268691800	00	0.00	N	5	-150
613	20220817	14150	14350	14400	14050	53917	763986500	00	0.00	N	5	-250
614	20220816	14400	14500	14700	14400	36460	527930800	00	0.00	N	3	0
615	20220812	14400	14300	14450	14250	35306	506931200	00	0.00	N	2	50
616	20220811	14350	14300	14400	14200	26539	379241000	00	0.00	N	2	150
617	20220810	14200	14200	14250	14050	45518	643658700	00	0.00	N	3	0
618	20220809	14200	14150	14300	14100	21204	300979900	00	0.00	N	3	0
619	20220808	14200	14200	14200	14100	12241	173005300	00	0.00	N	3	0
620	20220805	14200	14050	14250	14050	17581	249042400	00	0.00	N	2	150
621	20220804	14050	14100	14200	14050	24809	349726800	00	0.00	N	5	-100
622	20220803	14150	14100	14150	14050	10153	143105650	00	0.00	N	3	0
623	20220802	14150	14450	14450	13950	26679	376121800	00	0.00	N	5	-200
624	20220801	14350	14250	14400	14200	17551	251169400	00	0.00	N	2	200
625	20220729	14150	14200	14350	14150	31691	450212450	00	0.00	N	3	0
626	20220728	14150	14150	14300	14000	16883	238197250	00	0.00	N	2	150
627	20220727	14000	14000	14100	13900	6329	88561800	00	0.00	N	3	0
628	20220726	14000	14000	14100	13900	5480	76543850	00	0.00	N	3	0
629	20220725	14000	14200	14200	13950	16252	227723850	00	0.00	N	3	0
630	20220722	14000	14100	14200	13950	7630	107005800	00	0.00	N	3	0
631	20220721	14000	14100	14150	13950	8331	117139900	00	0.00	N	3	0
632	20220720	14000	14050	14300	13950	20261	284097000	00	0.00	N	2	150
633	20220719	13850	13800	13950	13750	2500	34632200	00	0.00	N	2	50
634	20220718	13800	13550	13850	13550	9613	132002650	00	0.00	N	2	350
635	20220715	13450	13500	13600	13250	40891	549205100	00	0.00	N	5	-100
636	20220714	13550	13450	13600	13400	17270	232776950	00	0.00	N	5	-50
637	20220713	13600	13400	13600	13350	6766	91308650	00	0.00	N	2	100
638	20220712	13500	13750	13750	13350	24578	331401300	00	0.00	N	5	-300
639	20220711	13800	14100	14150	13750	9930	138112150	00	0.00	N	5	-250
640	20220708	14050	14050	14250	14050	13091	184916500	00	0.00	N	2	50
641	20220707	14000	13850	14050	13850	12679	177415950	00	0.00	N	2	200
642	20220706	13800	14050	14050	13750	18656	258687650	00	0.00	N	5	-200
643	20220705	14000	13900	14100	13850	7212	100911800	00	0.00	N	2	200
644	20220704	13800	13900	14250	13700	25655	359137400	00	0.00	N	5	-100
645	20220701	13900	13850	13950	13750	16322	225947400	00	0.00	N	2	50
646	20220630	13850	14050	14050	13750	15444	214390850	00	0.00	N	5	-150
647	20220629	14000	14100	14300	14000	41016	579539750	00	0.00	N	5	-350
648	20220628	14350	14050	14500	14050	20003	286369700	00	0.00	N	2	150
649	20220627	14200	14000	14350	13900	24884	353019750	00	0.00	N	2	300
650	20220624	13900	13300	14000	13300	28323	387885400	00	0.00	N	2	600
651	20220623	13300	13450	13700	13250	43932	591278200	00	0.00	N	5	-200
652	20220622	13500	14250	14350	13500	55976	769562300	00	0.00	N	5	-650
653	20220621	14150	14100	14200	13950	28018	394591750	00	0.00	N	2	50
654	20220620	14100	15100	15150	14050	57441	821832200	00	0.00	N	5	-850
655	20220617	14950	14900	15050	14700	43862	651579250	00	0.00	N	5	-250
656	20220616	15200	15200	15550	15050	20493	313171350	00	0.00	N	2	50
657	20220615	15150	15750	15800	15000	47117	717385450	00	0.00	N	5	-600
658	20220614	15750	16000	16100	15450	32163	506134750	00	0.00	N	5	-450
659	20220613	16200	16300	16450	16050	30324	491256200	00	0.00	N	5	-450
660	20220610	16650	16900	17200	16650	21588	362679450	00	0.00	N	5	-550
661	20220609	17200	17600	17650	17200	12491	217158050	00	0.00	N	5	-400
662	20220608	17600	17350	17650	17250	13121	230348250	00	0.00	N	2	150
663	20220607	17450	17800	17950	17350	18155	320152700	00	0.00	N	5	-350
664	20220603	17800	17600	17950	17500	16764	297676000	00	0.00	N	2	350
665	20220602	17450	17550	17700	17400	7071	124264500	00	0.00	N	5	-250
666	20220531	17700	17800	17850	17600	29863	529277800	00	0.00	N	3	0
667	20220530	17700	17600	17750	17500	27108	478495550	00	0.00	N	2	250
668	20220527	17450	17350	17500	17350	11759	205091950	00	0.00	N	2	150
669	20220526	17300	17350	17450	17300	14995	260593650	00	0.00	N	5	-50
670	20220525	17350	17250	17400	17100	8614	149074450	00	0.00	N	2	50
671	20220524	17300	17350	17450	17250	10330	179286250	00	0.00	N	5	-50
672	20220523	17350	17400	17450	17200	14871	257935950	00	0.00	N	3	0
673	20220520	17350	17050	17450	17050	17744	306673600	00	0.00	N	2	350
674	20220519	17000	17100	17350	16850	18813	320900200	00	0.00	N	5	-400
675	20220518	17400	17650	17800	17250	24014	418045350	00	0.00	N	5	-250
676	20220517	17650	17300	17650	17150	19469	339978750	00	0.00	N	2	350
677	20220516	17300	17250	17450	17100	25347	438370750	00	0.00	N	2	200