KissMeData/192400/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250213	22400	22700	22700	22200	8478	189552750	00	0.00	N	5	-50
3	20250212	22450	22700	22750	22450	6739	152205850	00	0.00	N	5	-300
4	20250211	22750	22700	22800	22600	3557	80771150	00	0.00	N	2	50
5	20250210	22700	22800	22800	22500	7658	173101350	00	0.00	N	5	-50
6	20250207	22750	22900	22900	22600	3763	85448750	00	0.00	N	5	-50
7	20250206	22800	22700	22900	22500	7573	172400500	00	0.00	N	2	100
8	20250205	22700	22750	22750	22500	6560	148814750	00	0.00	N	2	50
9	20250204	22650	22600	22750	22550	11620	263091550	00	0.00	N	2	50
10	20250203	22600	22500	22700	22300	21395	480781850	00	0.00	N	5	-100
11	20250131	22700	22400	22700	22400	4435	100336750	00	0.00	N	2	100
12	20250124	22600	22600	22750	22500	7452	168194500	00	0.00	N	3	0
13	20250123	22600	22800	22900	22500	7600	171674500	00	0.00	N	5	-150
14	20250122	22750	22750	22850	22700	6476	147244450	00	0.00	N	3	0
15	20250121	22750	22800	22900	22650	3973	90207300	00	0.00	N	5	-50
16	20250120	22800	22900	22900	22550	8515	192807700	00	0.00	N	2	50
17	20250117	22750	22800	22850	22550	4669	105809000	00	0.00	N	3	0
18	20250116	22750	22700	22950	22650	6077	138541550	00	0.00	N	2	50
19	20250115	22700	22900	23050	22600	4993	113697150	00	0.00	N	5	-150
20	20250114	22850	22800	23000	22500	6334	143878550	00	0.00	N	2	150
21	20250113	22700	22450	22750	22450	5296	119936950	00	0.00	N	2	200
22	20250110	22500	22200	22650	22200	7708	173578250	00	0.00	N	2	100
23	20250109	22400	22850	22950	22050	22323	501396350	00	0.00	N	5	-300
24	20250108	22700	22750	22800	22500	5533	125124950	00	0.00	N	5	-50
25	20250107	22750	22550	22750	22350	7142	160591000	00	0.00	N	2	400
26	20250106	22350	22200	22500	21750	17111	378088900	00	0.00	N	2	150
27	20250103	22200	23200	23200	21650	27348	604524400	00	0.00	N	5	-800
28	20250102	23000	23000	23250	22550	7947	182251250	00	0.00	N	3	0
29	20241230	23000	23150	23150	22850	9770	224817300	00	0.00	N	5	-150
30	20241227	23150	24000	24050	23050	24555	578965150	02	0.00	N	5	-950
31	20241226	24100	24150	24450	23800	25696	621092700	00	0.00	N	2	150
32	20241224	23950	24300	24650	23800	13842	334154150	00	0.00	N	5	-350
33	20241223	24300	24100	24600	23800	13450	327236400	00	0.00	N	2	450
34	20241220	23850	23600	24000	23500	12636	301041700	00	0.00	N	2	250
35	20241219	23600	23800	24000	23250	14928	352771600	00	0.00	N	5	-200
36	20241218	23800	23950	24200	23400	6090	144849050	00	0.00	N	5	-150
37	20241217	23950	23650	24200	23350	11731	280609350	00	0.00	N	2	300
38	20241216	23650	24250	24250	23500	6339	150013100	00	0.00	N	5	-350
39	20241213	24000	23650	24050	23400	15406	367689500	00	0.00	N	2	400
40	20241212	23600	23250	23600	23150	10739	251603350	00	0.00	N	2	150
41	20241211	23450	23050	23450	22850	9630	223552550	00	0.00	N	2	450
42	20241210	23000	22150	23100	22150	17914	408187450	00	0.00	N	2	850
43	20241209	22150	22500	22800	21550	38851	867731550	00	0.00	N	5	-650
44	20241206	22800	23100	23400	22600	23381	537644150	00	0.00	N	5	-200
45	20241205	23000	22700	23100	22600	14538	331691750	00	0.00	N	2	200
46	20241204	22800	22350	23050	22350	10884	248485700	00	0.00	N	5	-100
47	20241203	22900	22600	22900	22550	6571	149314050	00	0.00	N	3	0
48	20241202	22900	23050	23050	22500	12493	285369650	00	0.00	N	5	-200
49	20241129	23100	22950	23250	22600	5395	123812600	00	0.00	N	2	150
50	20241128	22950	22900	22950	22400	4593	104708700	00	0.00	N	2	150
51	20241127	22800	22550	22800	22400	7485	168862550	00	0.00	N	2	100
52	20241126	22700	23250	23300	22700	8862	202954950	00	0.00	N	5	-550
53	20241125	23250	23050	23250	22650	5646	130458300	00	0.00	N	2	350
54	20241122	22900	22600	23000	22250	8065	182482200	00	0.00	N	2	300
55	20241121	22600	22800	23000	22550	8837	201166800	00	0.00	N	5	-200
56	20241120	22800	22700	23000	22700	17628	403260400	00	0.00	N	2	100
57	20241119	22700	22700	23200	22500	14629	335433150	00	0.00	N	3	0
58	20241118	22700	22600	23200	22600	12650	290230450	00	0.00	N	2	50
59	20241115	22650	22950	23000	22550	9904	226191300	00	0.00	N	5	-300
60	20241114	22950	22950	23000	21550	15500	348833100	00	0.00	N	2	150
61	20241113	22800	22800	22950	22400	11993	272126100	00	0.00	N	3	0
62	20241112	22800	23100	23100	22650	12516	285875000	00	0.00	N	5	-300
63	20241111	23100	23300	23300	22400	7185	164417350	00	0.00	N	5	-200
64	20241108	23300	23300	23400	22800	14591	335793000	00	0.00	N	2	100
65	20241107	23200	23450	23450	23050	4729	109404150	00	0.00	N	5	-200
66	20241106	23400	23650	24000	23100	5770	134594700	00	0.00	N	5	-250
67	20241105	23650	23250	23800	23150	8761	206112050	00	0.00	N	2	400
68	20241104	23250	24000	24000	23150	10716	250866250	00	0.00	N	5	-750
69	20241101	24000	24450	24450	23750	8582	206090400	00	0.00	N	5	-400
70	20241031	24400	23900	24400	23500	8366	200862400	00	0.00	N	2	450
71	20241030	23950	24650	24650	23650	8858	213196600	00	0.00	N	5	-550
72	20241029	24500	23800	24600	23600	8492	206170100	00	0.00	N	2	450
73	20241028	24050	24200	24250	23700	4525	108489150	00	0.00	N	5	-150
74	20241025	24200	24700	24750	23700	9951	240060100	00	0.00	N	5	-500
75	20241024	24700	24600	25000	24250	11488	283704850	00	0.00	N	5	-50
76	20241023	24750	23650	25200	23500	36238	892121550	00	0.00	N	2	1050
77	20241022	23700	23450	23750	22900	26786	626366600	00	0.00	N	2	500
78	20241021	23200	23250	23350	22950	13673	316797400	00	0.00	N	5	-50
79	20241018	23250	23250	23650	22950	20082	466748326	00	0.00	N	2	350
80	20241017	22900	22750	23200	22700	2734	62584700	00	0.00	N	2	150
81	20241016	22750	22900	23000	22700	5706	130313250	00	0.00	N	5	-150
82	20241015	22900	23450	23450	22750	11425	261120300	00	0.00	N	5	-400
83	20241014	23300	23500	23550	22850	8637	200178400	00	0.00	N	5	-200
84	20241011	23500	22850	23600	22800	11691	269814300	00	0.00	N	2	700
85	20241010	22800	22900	23100	22700	14057	320104450	00	0.00	N	2	100
86	20241008	22700	23400	23400	22700	14108	324999750	00	0.00	N	5	-700
87	20241007	23400	23550	23550	23100	8912	208221100	00	0.00	N	5	-50
88	20241004	23450	23300	23500	23100	10363	241393300	00	0.00	N	2	450
89	20241002	23000	22800	23050	22600	9386	215211100	00	0.00	N	2	150
90	20240930	22850	23200	23550	22800	4702	107921450	00	0.00	N	5	-350
91	20240927	23200	23200	23500	23150	4742	110214450	00	0.00	N	3	0
92	20240926	23200	23000	23300	22700	6981	160920800	00	0.00	N	2	200
93	20240925	23000	23450	23450	22750	15898	365049100	00	0.00	N	5	-300
94	20240924	23300	23450	23450	22950	6585	152583500	00	0.00	N	2	300
95	20240923	23000	23300	23450	22900	11769	271343750	00	0.00	N	5	-300
96	20240920	23300	23250	23500	23050	14346	333956350	00	0.00	N	5	-150
97	20240919	23450	23600	23800	23350	4666	109702000	00	0.00	N	5	-400
98	20240913	23850	22800	23900	22800	19460	457642000	00	0.00	N	2	1050
99	20240912	22800	22950	23000	22500	15428	351179150	00	0.00	N	5	-200
100	20240911	23000	23200	23400	22600	20252	463151250	00	0.00	N	5	-400
101	20240910	23400	24550	24550	23400	16921	401831000	00	0.00	N	5	-1150
102	20240909	24550	24900	24900	23650	28733	692821500	00	0.00	N	5	-50
103	20240906	24600	24700	24950	24200	21030	514943000	00	0.00	N	5	-350
104	20240905	24950	24650	25450	24400	40675	1011396750	00	0.00	N	2	300
105	20240904	24650	24650	24700	24000	39321	961546600	00	0.00	N	5	-50
106	20240903	24700	23400	25000	23300	59765	1458490150	00	0.00	N	2	1300
107	20240902	23400	23200	24000	23050	21985	514610200	00	0.00	N	2	200
108	20240830	23200	24000	24000	23000	29200	679033300	00	0.00	N	5	-700
109	20240829	23900	22600	24000	22350	60654	1426087950	00	0.00	N	2	1300
110	20240828	22600	22500	22600	22200	27277	611059300	00	0.00	N	2	300
111	20240827	22300	22100	22450	21950	13445	297170000	00	0.00	N	2	300
112	20240826	22000	22000	22050	21850	15527	340267100	00	0.00	N	3	0
113	20240823	22000	21900	22150	21900	3944	86970450	00	0.00	N	3	0
114	20240822	22000	22050	22200	21850	13447	295246900	00	0.00	N	5	-50
115	20240821	22050	22000	22200	21900	4911	108112450	00	0.00	N	5	-100
116	20240820	22150	22000	22250	22000	6734	149025450	00	0.00	N	2	150
117	20240819	22000	21800	22150	21700	7715	169357600	00	0.00	N	2	150
118	20240816	21850	21800	21950	21200	30232	653151950	00	0.00	N	2	150
119	20240814	21700	21850	21900	21600	10038	217817400	00	0.00	N	5	-50
120	20240813	21750	22150	22150	21700	14454	315131450	00	0.00	N	5	-250
121	20240812	22000	21600	22150	21550	24279	531828050	00	0.00	N	2	400
122	20240809	21600	21550	21750	21450	6266	135167700	00	0.00	N	2	150
123	20240808	21450	20950	21600	20850	11074	234805850	00	0.00	N	2	450
124	20240807	21000	20900	21200	20750	10903	228079550	00	0.00	N	2	100
125	20240806	20900	20100	21550	20100	13573	281830700	00	0.00	N	2	750
126	20240805	20150	20650	21050	19960	70632	1445893400	00	0.00	N	5	-1050
127	20240802	21200	22100	22100	20900	62428	1340045950	00	0.00	N	5	-1050
128	20240801	22250	22100	22350	22050	8834	195991300	00	0.00	N	2	150
129	20240731	22100	22050	22150	21850	10044	221283200	00	0.00	N	2	100
130	20240730	22000	21950	22150	21950	9572	210687650	00	0.00	N	3	0
131	20240729	22000	22050	22250	21500	8428	185120200	00	0.00	N	5	-300
132	20240726	22300	22750	22900	22150	10407	234189100	00	0.00	N	5	-300
133	20240725	22600	22550	22700	22200	9726	219300450	00	0.00	N	2	50
134	20240724	22550	22050	22700	21850	12061	267419300	00	0.00	N	2	500
135	20240723	22050	22150	22150	21800	9601	211375000	00	0.00	N	2	50
136	20240722	22000	22150	22200	21650	13146	287195550	00	0.00	N	5	-150
137	20240719	22150	22850	22850	22000	13367	298065000	00	0.00	N	5	-700
138	20240718	22850	22900	22950	22400	39833	907684950	00	0.00	N	5	-100
139	20240717	22950	23100	23400	21700	24586	562006250	00	0.00	N	5	-150
140	20240716	23100	22750	23200	22750	33782	778994300	00	0.00	N	2	350
141	20240715	22750	22050	23000	21950	46490	1057980400	00	0.00	N	2	750
142	20240712	22000	21800	22050	21400	7300	159340900	00	0.00	N	2	200
143	20240711	21800	21650	21800	21350	32958	710011650	00	0.00	N	2	150
144	20240710	21650	21850	21850	21550	8204	177912850	00	0.00	N	5	-200
145	20240709	21850	22000	22000	21700	5292	115577600	00	0.00	N	5	-150
146	20240708	22000	21900	22050	21800	19975	438845750	00	0.00	N	2	100
147	20240705	21900	21900	21950	21750	9900	216547100	00	0.00	N	3	0
148	20240704	21900	21900	21950	21700	7315	159362150	00	0.00	N	3	0
149	20240703	21900	21950	22150	21750	14643	320896000	00	0.00	N	5	-50
150	20240702	21950	21650	22000	21400	16331	354459250	00	0.00	N	2	300
151	20240701	21650	22150	22150	21450	11137	242144550	00	0.00	N	5	-550
152	20240628	22200	22150	22300	21900	10959	241802250	00	0.00	N	3	0
153	20240627	22200	22050	22400	21900	17856	396619600	00	0.00	N	2	300
154	20240626	21900	21750	21950	21700	9922	216392850	00	0.00	N	2	150
155	20240625	21750	21550	22000	21400	22180	478664150	00	0.00	N	2	150
156	20240624	21600	21650	21750	21450	7588	164005100	00	0.00	N	5	-100
157	20240621	21700	21400	21700	21250	17572	377238350	00	0.00	N	2	300
158	20240620	21400	21350	21450	21100	14227	303298050	00	0.00	N	3	0
159	20240619	21400	21650	21750	20850	30710	657006900	00	0.00	N	5	-250
160	20240618	21650	21450	21700	21450	24320	524622150	00	0.00	N	2	100
161	20240617	21550	21800	21800	21100	19084	409111650	00	0.00	N	5	-250
162	20240614	21800	21700	22050	21150	57771	1245566300	00	0.00	N	2	100
163	20240613	21700	21950	22000	21700	11436	248886500	00	0.00	N	5	-300
164	20240612	22000	21900	22000	21700	12024	263409250	00	0.00	N	2	100
165	20240611	21900	22050	22300	21750	21394	470433550	00	0.00	N	3	0
166	20240610	21900	21900	22100	21600	16064	351867350	00	0.00	N	3	0
167	20240607	21900	21650	22050	21550	19213	420252050	00	0.00	N	2	250
168	20240605	21650	21600	21900	21400	9201	199063950	00	0.00	N	2	50
169	20240604	21600	21750	21850	21500	32037	693280600	00	0.00	N	5	-150
170	20240603	21750	21400	21750	21300	15415	332519400	00	0.00	N	2	350
171	20240531	21400	21300	21500	21150	23102	494389450	00	0.00	N	2	50
172	20240530	21350	21100	21550	21000	19514	416883050	00	0.00	N	2	200
173	20240529	21150	20900	21950	20700	35517	755408800	00	0.00	N	2	250
174	20240528	20900	20550	20950	20100	23522	484201050	00	0.00	N	2	150
175	20240527	20750	21000	21050	20200	44630	925217500	00	0.00	N	5	-400
176	20240524	21150	20650	21250	20650	18936	398965850	00	0.00	N	2	350
177	20240523	20800	21450	21600	20750	61263	1293654450	00	0.00	N	5	-700
178	20240522	21500	21200	21700	21100	25785	552234250	00	0.00	N	2	150
179	20240521	21350	21450	21600	21050	32864	700287000	00	0.00	N	5	-100
180	20240520	21450	21350	21550	21100	24059	514846900	00	0.00	N	2	100
181	20240517	21350	21100	21450	20600	43301	915131250	00	0.00	N	5	-150
182	20240516	21500	21150	21500	20950	38899	827092000	00	0.00	N	2	450
183	20240514	21050	20600	21150	20600	25248	528890200	00	0.00	N	2	250
184	20240513	20800	20100	21100	20050	63878	1327711450	00	0.00	N	2	550
185	20240510	20250	20300	20400	20100	39605	803667596	00	0.00	N	3	0
186	20240509	20250	20100	20350	19980	27966	562965100	00	0.00	N	2	100
187	20240508	20150	19990	20250	19900	15935	320960060	00	0.00	N	2	100
188	20240507	20050	19950	20150	19810	32591	650705260	00	0.00	N	2	150
189	20240503	19900	19710	19990	19710	16995	338275130	00	0.00	N	5	-50
190	20240502	19950	19500	20100	19400	54756	1090306760	00	0.00	N	2	330
191	20240430	19620	19590	19750	19310	18918	371096930	00	0.00	N	2	70
192	20240429	19550	19500	19570	19140	31629	614613840	00	0.00	N	2	10
193	20240426	19540	19700	19720	19400	44815	874719200	00	0.00	N	5	-60
194	20240425	19600	19090	19630	19050	92666	1807973400	00	0.00	N	2	510
195	20240424	19090	19100	19120	18730	32083	610626910	00	0.00	N	2	110
196	20240423	18980	18670	19140	18650	70374	1335679040	00	0.00	N	2	310
197	20240422	18670	18630	18770	18530	29623	552531050	00	0.00	N	2	140
198	20240419	18530	18320	18610	18210	39785	733727620	00	0.00	N	2	210
199	20240418	18320	18550	18690	18110	36651	672855160	00	0.00	N	5	-330
200	20240417	18650	18300	18830	18250	87460	1628856290	00	0.00	N	2	350
201	20240416	18300	17800	18300	17800	62013	1129907930	00	0.00	N	2	260
202	20240415	18040	17700	18150	17500	38422	688917140	00	0.00	N	2	240
203	20240412	17800	17800	17930	17670	22410	398791850	00	0.00	N	3	0
204	20240411	17800	17670	18050	17510	34749	617805170	00	0.00	N	2	130
205	20240409	17670	18000	18000	17670	16244	288752730	00	0.00	N	5	-320
206	20240408	17990	17560	18050	17560	46473	822839610	00	0.00	N	2	430
207	20240405	17560	17900	18130	17250	43481	774019250	00	0.00	N	5	-330
208	20240404	17890	18020	18150	17720	11357	203770210	00	0.00	N	5	-290
209	20240403	18180	17770	18190	17680	33037	591650200	00	0.00	N	2	230
210	20240402	17950	17950	18070	17750	35273	629934570	00	0.00	N	5	-110
211	20240401	18060	18030	18190	17930	28107	507124990	00	0.00	N	2	30
212	20240329	18030	18400	18400	18000	35360	641231910	00	0.00	N	5	-370
213	20240328	18400	18450	18500	18040	49338	900885740	00	0.00	N	5	-50
214	20240327	18450	18430	18640	18280	45268	836188070	00	0.00	N	2	20
215	20240326	18430	18350	18450	18260	49756	914593615	00	0.00	N	2	170
216	20240325	18260	18560	18560	18000	42587	775692140	00	0.00	N	5	-300
217	20240322	18560	18570	18610	18200	37794	695988460	00	0.00	N	5	-20
218	20240321	18580	18930	18970	18270	59783	1103646860	00	0.00	N	5	-340
219	20240320	18920	18640	19000	18550	126613	2384642940	00	0.00	N	2	540
220	20240319	18380	18360	18500	18050	48403	887944150	00	0.00	N	2	90
221	20240318	18290	18150	18450	17920	34130	620930740	00	0.00	N	2	140
222	20240315	18150	18100	18460	17910	104535	1905354420	00	0.00	N	2	70
223	20240314	18080	17900	18420	17900	91419	1665491730	00	0.00	N	5	-20
224	20240313	18100	18430	18440	17710	99616	1790301390	00	0.00	N	5	-160
225	20240312	18260	16860	18290	16750	284373	5043918870	00	0.00	N	2	1530
226	20240311	16730	16750	16750	16530	21714	361377320	00	0.00	N	2	200
227	20240308	16530	16440	16650	16360	26485	438052760	00	0.00	N	2	90
228	20240307	16440	16630	16680	16440	26134	432096180	00	0.00	N	5	-210
229	20240306	16650	16610	16820	16580	19270	320314950	00	0.00	N	5	-150
230	20240305	16800	16600	16840	16550	44422	743485920	00	0.00	N	2	200
231	20240304	16600	16520	16770	16500	27033	449158720	00	0.00	N	2	200
232	20240229	16400	16410	16910	16300	42441	705206940	00	0.00	N	5	-10
233	20240228	16410	16290	16550	16200	28718	470110400	00	0.00	N	2	120
234	20240227	16290	16300	16780	16250	28036	457281390	00	0.00	N	5	-160
235	20240226	16450	16660	16840	16400	23226	383112970	00	0.00	N	5	-210
236	20240223	16660	16820	16820	16570	21394	355520890	00	0.00	N	5	-10
237	20240222	16670	16590	16760	16540	20383	338453830	00	0.00	N	5	-40
238	20240221	16710	16830	16930	16550	17796	296701020	00	0.00	N	5	-120
239	20240220	16830	16990	17100	16620	45010	757681070	00	0.00	N	2	30
240	20240219	16800	16500	16940	16500	50357	846589870	00	0.00	N	2	300
241	20240216	16500	16200	16530	16150	30525	498264310	00	0.00	N	2	290
242	20240215	16210	16440	16440	16100	22485	364988540	00	0.00	N	5	-230
243	20240214	16440	16360	16530	16270	14754	242070620	00	0.00	N	5	-110
244	20240213	16550	16650	16810	16490	26903	447575600	00	0.00	N	5	-20
245	20240208	16570	16330	16600	16320	18842	311079470	00	0.00	N	2	80
246	20240207	16490	16180	16580	16110	37288	609551920	00	0.00	N	2	370
247	20240206	16120	16610	16750	16020	57917	941588670	00	0.00	N	5	-620
248	20240205	16740	16760	17000	16560	46789	784418920	00	0.00	N	5	-50
249	20240202	16790	16700	16900	16400	79648	1330619010	00	0.00	N	2	260
250	20240201	16530	15750	16650	15730	141834	2326974970	00	0.00	N	2	690
251	20240131	15840	15740	15870	15700	17991	284196670	00	0.00	N	2	100
252	20240130	15740	15690	15760	15620	11523	180715610	00	0.00	N	2	110
253	20240129	15630	15580	15670	15450	20777	323342790	00	0.00	N	2	80
254	20240126	15550	15440	15590	15410	12338	191209650	00	0.00	N	2	110
255	20240125	15440	15480	15500	15290	32064	493031820	00	0.00	N	5	-40
256	20240124	15480	15600	15610	15350	24952	384610170	00	0.00	N	5	-100
257	20240123	15580	15690	15690	15450	18435	286954860	00	0.00	N	3	0
258	20240122	15580	15670	15670	15530	17928	279788310	00	0.00	N	2	10
259	20240119	15570	15650	15650	15470	15249	236920680	00	0.00	N	2	120
260	20240118	15450	15500	15590	15420	20314	314281650	00	0.00	N	5	-40
261	20240117	15490	15690	15770	15460	27304	423835950	00	0.00	N	5	-200
262	20240116	15690	15850	15850	15670	11910	187192190	00	0.00	N	5	-110
263	20240115	15800	15870	15910	15740	10609	168057750	00	0.00	N	3	0
264	20240112	15800	15770	15880	15710	18502	291976500	00	0.00	N	2	40
265	20240111	15760	15820	15890	15710	24839	392275530	00	0.00	N	5	-60
266	20240110	15820	15730	15840	15640	26260	412920820	00	0.00	N	2	90
267	20240109	15730	15790	15790	15700	15715	247380880	00	0.00	N	5	-10
268	20240108	15740	15760	15920	15700	17894	281697380	00	0.00	N	5	-90
269	20240105	15830	16000	16000	15830	13789	219103930	00	0.00	N	5	-60
270	20240104	15890	16070	16070	15860	21775	346164410	00	0.00	N	5	-30
271	20240103	15920	16200	16300	15910	46801	749183650	00	0.00	N	5	-380
272	20240102	16300	16400	16450	16280	23247	379730280	00	0.00	N	5	-80
273	20231228	16380	16380	16490	16340	19106	313684330	00	0.00	N	3	0
274	20231227	16380	16560	16610	16340	54630	896016500	02	0.00	N	5	-540
275	20231226	16920	16800	16950	16750	56146	944987640	00	0.00	N	2	140
276	20231222	16780	16780	16900	16770	14377	241609580	00	0.00	N	2	10
277	20231221	16770	16820	16890	16770	16937	284509760	00	0.00	N	5	-120
278	20231220	16890	16900	16970	16790	17988	303366860	00	0.00	N	2	30
279	20231219	16860	16930	16930	16770	17561	295585760	00	0.00	N	5	-30
280	20231218	16890	17000	17000	16780	18879	317851760	00	0.00	N	5	-110
281	20231215	17000	16640	17000	16560	69709	1174399640	00	0.00	N	2	350
282	20231214	16650	16760	16760	16550	24344	404459880	00	0.00	N	3	0
283	20231213	16650	16850	16850	16570	17043	283526420	00	0.00	N	5	-70
284	20231212	16720	16530	16820	16480	42157	703807010	00	0.00	N	2	200
285	20231211	16520	16340	16630	16270	32023	525931960	00	0.00	N	2	180
286	20231208	16340	16470	16470	16250	36691	598392440	00	0.00	N	5	-80
287	20231207	16420	16360	16490	16320	29914	490400110	00	0.00	N	5	-40
288	20231206	16460	16400	16510	16400	15690	258027260	00	0.00	N	5	-40
289	20231205	16500	16510	16560	16410	17286	285085580	00	0.00	N	5	-10
290	20231204	16510	16360	16580	16230	36638	600223260	00	0.00	N	2	160
291	20231201	16350	16260	16400	16190	21409	349304510	00	0.00	N	2	70
292	20231130	16280	16500	16520	16200	86602	1411080960	00	0.00	N	5	-220
293	20231129	16500	16590	16600	16250	44625	730514090	00	0.00	N	5	-50
294	20231128	16550	16530	16700	16370	37284	613717110	00	0.00	N	5	-40
295	20231127	16590	16780	16780	16560	31366	521431170	00	0.00	N	5	-160
296	20231124	16750	16800	16800	16730	10567	177079670	00	0.00	N	5	-50
297	20231123	16800	17010	17020	16740	53894	904278720	00	0.00	N	5	-180
298	20231122	16980	16850	16990	16760	29424	496435710	00	0.00	N	2	80
299	20231121	16900	17020	17050	16830	40870	691136550	00	0.00	N	5	-70
300	20231120	16970	17000	17030	16920	16039	272239530	00	0.00	N	5	-30
301	20231117	17000	17250	17250	16980	40278	688822440	00	0.00	N	5	-220
302	20231116	17220	17300	17320	17160	17967	309132400	00	0.00	N	5	-110
303	20231115	17330	17050	17380	17030	43071	740477970	00	0.00	N	2	140
304	20231114	17190	17100	17270	17020	24966	427470590	00	0.00	N	2	90
305	20231113	17100	17210	17300	17100	28629	492873760	00	0.00	N	5	-100
306	20231110	17200	17250	17250	16820	37763	643235190	00	0.00	N	5	-70
307	20231109	17270	17200	17360	17180	58376	1006556610	00	0.00	N	2	70
308	20231108	17200	17550	17590	17180	35736	617716900	00	0.00	N	5	-220
309	20231107	17420	17450	17590	17070	62292	1071901970	00	0.00	N	5	-30
310	20231106	17450	17360	17540	17130	119123	2057272460	00	0.00	N	2	120
311	20231103	17330	17250	17570	17150	25611	443353020	00	0.00	N	2	80
312	20231102	17250	17440	17440	17000	38561	662053880	00	0.00	N	5	-10
313	20231101	17260	17010	17380	16900	32353	555751090	00	0.00	N	2	300
314	20231031	16960	17250	17340	16850	31382	535511340	00	0.00	N	5	-210
315	20231030	17170	16720	17170	16630	19459	331208240	00	0.00	N	2	450
316	20231027	16720	17170	17220	16560	31118	520881010	00	0.00	N	5	-110
317	20231026	16830	17190	17190	16820	31691	536371240	00	0.00	N	5	-520
318	20231025	17350	16930	17590	16800	61655	1064405620	00	0.00	N	2	550
319	20231024	16800	16600	16910	16400	34852	577622130	00	0.00	N	2	210
320	20231023	16590	16660	16850	16520	17513	291248010	00	0.00	N	5	-70
321	20231020	16660	16870	16990	16400	72270	1200725310	00	0.00	N	5	-380
322	20231019	17040	17020	17240	16960	98310	1674830850	00	0.00	N	5	-160
323	20231018	17200	17120	17520	17120	33311	578070700	00	0.00	N	5	-50
324	20231017	17250	17130	17440	17130	24551	424610660	00	0.00	N	2	350
325	20231016	16900	17000	17150	16780	36067	610013330	00	0.00	N	5	-320
326	20231013	17220	17480	17480	17150	33256	575712670	00	0.00	N	5	-260
327	20231012	17480	17210	17490	17070	37632	648442520	00	0.00	N	2	270
328	20231011	17210	16890	17280	16880	48116	821703190	00	0.00	N	2	340
329	20231010	16870	16890	17060	16620	74318	1252796510	00	0.00	N	5	-20
330	20231006	16890	16710	17000	16590	62565	1055380050	00	0.00	N	5	-10
331	20231005	16900	17270	17490	16590	84194	1427774090	00	0.00	N	5	-340
332	20231004	17240	17820	17820	17110	119952	2078651200	00	0.00	N	5	-710
333	20230927	17950	17730	18160	17710	59735	1069224170	00	0.00	N	2	30
334	20230926	17920	18800	18800	17840	134777	2446070700	00	0.00	N	5	-880
335	20230925	18800	18060	18970	18060	210407	3946752730	00	0.00	N	2	750
336	20230922	18050	17800	18350	17710	112712	2040521070	00	0.00	N	2	70
337	20230921	17980	18420	18510	17860	110572	1991666790	00	0.00	N	5	-500
338	20230920	18480	18660	18790	18150	141351	2594333010	00	0.00	N	5	-110
339	20230919	18590	19400	19410	18500	155029	2926684280	00	0.00	N	5	-710
340	20230918	19300	18910	19470	18770	157359	3019148540	00	0.00	N	2	310
341	20230915	18990	18900	19210	18760	127553	2426640350	00	0.00	N	3	0
342	20230914	18990	18820	19140	18520	115559	2178569960	00	0.00	N	2	330
343	20230913	18660	18770	19490	18460	129037	2414062450	00	0.00	N	5	-90
344	20230912	18750	19010	19700	18600	223022	4280703990	00	0.00	N	5	-260
345	20230911	19010	19400	19400	18700	193460	3675762950	00	0.00	N	5	-490
346	20230908	19500	18630	19690	18200	324005	6188378560	00	0.00	N	2	950
347	20230907	18550	19460	19510	18460	436099	8181638440	00	0.00	N	5	-1020
348	20230906	19570	19910	20100	19300	402198	7898076610	00	0.00	N	5	-430
349	20230905	20000	20000	20700	19830	340268	6867472030	00	0.00	N	5	-50
350	20230904	20050	21150	21150	19700	477831	9645526310	00	0.00	N	5	-1150
351	20230901	21200	21300	22250	20900	513222	11048068300	00	0.00	N	5	-200
352	20230831	21400	21500	21800	20850	539004	11535313150	00	0.00	N	5	-100
353	20230830	21500	19150	22300	18770	2449733	51312667350	00	0.00	N	2	2480
354	20230829	19020	18940	19340	18130	829550	15560914820	00	0.00	N	2	520
355	20230828	18500	19750	22450	18310	4204620	85978735330	00	0.00	N	2	1200
356	20230825	17300	16100	17800	15870	392041	6770463120	00	0.00	N	2	1200
357	20230824	16100	15920	16100	15630	28568	452191410	00	0.00	N	5	-10
358	20230823	16110	16200	16500	15900	23807	381418920	00	0.00	N	5	-90
359	20230822	16200	16270	16360	15950	38078	614600140	00	0.00	N	2	110
360	20230821	16090	16290	16490	15800	141461	2292912440	00	0.00	N	2	700
361	20230818	15390	15360	15400	15180	8889	136222990	00	0.00	N	2	30
362	20230817	15360	15190	15360	15020	16642	252509920	00	0.00	N	2	60
363	20230816	15300	15670	15670	15180	30978	473384820	00	0.00	N	5	-370
364	20230814	15670	16000	16000	15620	34041	535224830	00	0.00	N	5	-190
365	20230811	15860	16020	16500	15860	44959	725386630	00	0.00	N	5	-160
366	20230810	16020	15680	16040	15600	38532	612260980	00	0.00	N	2	460
367	20230809	15560	15250	15620	15200	13432	208080470	00	0.00	N	2	190
368	20230808	15370	15370	15490	15310	6871	105906870	00	0.00	N	3	0
369	20230807	15370	15500	15500	15230	5830	89370570	00	0.00	N	5	-10
370	20230804	15380	15300	15450	14850	5989	91375360	00	0.00	N	2	60
371	20230803	15320	15440	15460	15240	3287	50488890	00	0.00	N	5	-130
372	20230802	15450	15330	15490	15200	17191	264971770	00	0.00	N	2	40
373	20230801	15410	15170	15470	15060	16189	246555370	00	0.00	N	2	240
374	20230731	15170	15250	15450	15120	11322	172009070	00	0.00	N	5	-80
375	20230728	15250	15250	15320	15090	8075	123082780	00	0.00	N	3	0
376	20230727	15250	14780	15250	14780	17782	268876030	00	0.00	N	2	470
377	20230726	14780	15170	15290	14710	64741	964123060	00	0.00	N	5	-390
378	20230725	15170	15450	15700	15140	27546	419491480	00	0.00	N	5	-380
379	20230724	15550	15850	15870	15510	18724	292205740	00	0.00	N	5	-290
380	20230721	15840	15670	15850	15600	13128	207277670	00	0.00	N	2	120
381	20230720	15720	15640	15720	15500	10572	165474260	00	0.00	N	2	80
382	20230719	15640	15570	15650	15470	17139	265902370	00	0.00	N	2	70
383	20230718	15570	15600	15780	15520	20375	317835110	00	0.00	N	5	-90
384	20230717	15660	15890	15890	15570	24230	379681680	00	0.00	N	5	-190
385	20230714	15850	16000	16000	15650	29389	464011780	00	0.00	N	5	-180
386	20230713	16030	15820	16050	15770	20440	326129880	00	0.00	N	2	210
387	20230712	15820	15700	15870	15590	12246	193000240	00	0.00	N	2	160
388	20230711	15660	15700	15780	15550	17660	275926760	00	0.00	N	5	-50
389	20230710	15710	15810	15940	15600	22594	357065170	00	0.00	N	5	-190
390	20230707	15900	15900	16000	15510	23537	370735800	00	0.00	N	5	-30
391	20230706	15930	16270	16470	15600	40730	647568260	00	0.00	N	5	-340
392	20230705	16270	16650	16770	16270	26673	438912140	00	0.00	N	5	-380
393	20230704	16650	16680	16740	16110	65394	1075634350	00	0.00	N	5	-200
394	20230703	16850	16470	17000	16320	61447	1024390750	00	0.00	N	2	420
395	20230630	16430	16700	16710	16110	73584	1208723640	00	0.00	N	5	-220
396	20230629	16650	15310	17500	15300	442223	7330619400	00	0.00	N	2	1500
397	20230628	15150	15570	15600	15150	35290	540485310	00	0.00	N	5	-490
398	20230627	15640	15050	15720	15050	53574	830679940	00	0.00	N	2	590
399	20230626	15050	14610	15050	14490	32289	477406050	00	0.00	N	2	440
400	20230623	14610	14930	14950	14610	43095	632941490	00	0.00	N	5	-320
401	20230622	14930	14830	14980	14790	64512	956970800	00	0.00	N	2	100
402	20230621	14830	14880	14990	14810	29492	438403850	00	0.00	N	5	-40
403	20230620	14870	14940	15050	14870	30542	455555370	00	0.00	N	5	-40
404	20230619	14910	14990	15030	14910	16084	240344860	00	0.00	N	5	-10
405	20230616	14920	15030	15140	14920	42586	638302300	00	0.00	N	5	-100
406	20230615	15020	15160	15180	14950	67330	1013939870	00	0.00	N	5	-140
407	20230614	15160	15280	15380	15130	45192	687090010	00	0.00	N	5	-120
408	20230613	15280	15430	15430	15280	21555	330351600	00	0.00	N	5	-60
409	20230612	15340	15480	15530	15330	23025	353722410	00	0.00	N	5	-140
410	20230609	15480	15530	15550	15420	13802	213219200	00	0.00	N	5	-50
411	20230608	15530	15530	15530	15400	14537	224710670	00	0.00	N	3	0
412	20230607	15530	15450	15630	15410	20512	318543490	00	0.00	N	2	110
413	20230605	15420	15500	15640	15410	28930	446756770	00	0.00	N	5	-100
414	20230602	15520	15510	15630	15410	14099	218809900	00	0.00	N	5	-20
415	20230601	15540	15400	15780	15230	21933	338519950	00	0.00	N	2	300
416	20230531	15240	15420	15690	15240	130713	1997867780	00	0.00	N	5	-170
417	20230530	15410	15570	15790	15300	25865	399307940	00	0.00	N	5	-160
418	20230526	15570	15580	15780	15550	14410	224845880	00	0.00	N	5	-10
419	20230525	15580	15650	15830	15570	16857	263968000	00	0.00	N	5	-70
420	20230524	15650	15760	15770	15620	22943	359691450	00	0.00	N	5	-110
421	20230523	15760	16080	16190	15750	27370	434907910	00	0.00	N	5	-320
422	20230522	16080	16220	16250	16070	24707	398926620	00	0.00	N	5	-140
423	20230519	16220	16090	16250	16090	6786	109526130	00	0.00	N	2	30
424	20230518	16190	16260	16260	16000	8568	138277710	00	0.00	N	2	10
425	20230517	16180	16270	16270	16020	6406	103349650	00	0.00	N	5	-100
426	20230516	16280	16560	16560	16100	21795	353837500	00	0.00	N	5	-280
427	20230515	16560	16510	16570	16000	36281	596415730	00	0.00	N	2	50
428	20230512	16510	16600	16720	16310	42564	706721460	00	0.00	N	5	-90
429	20230511	16600	15890	16660	15890	46350	758651520	00	0.00	N	2	640
430	20230510	15960	15620	15970	15620	16277	258176510	00	0.00	N	2	230
431	20230509	15730	15790	15810	15570	14984	234945530	00	0.00	N	2	10
432	20230508	15720	15500	15730	15490	11297	177047860	00	0.00	N	2	170
433	20230504	15550	15500	15640	15320	11333	175508810	00	0.00	N	2	50
434	20230503	15500	15490	15590	15420	5997	92902750	00	0.00	N	2	10
435	20230502	15490	15400	15490	15290	7645	117677160	00	0.00	N	2	90
436	20230428	15400	15120	15470	15120	15237	233412960	00	0.00	N	2	210
437	20230427	15190	15200	15400	15140	17944	273630420	00	0.00	N	5	-30
438	20230426	15220	15280	15300	15150	12143	185078540	00	0.00	N	5	-60
439	20230425	15280	15370	15370	15170	12587	191613750	00	0.00	N	5	-90
440	20230424	15370	15450	15500	15300	13736	210797560	00	0.00	N	5	-80
441	20230421	15450	15450	15450	15320	11825	181985800	00	0.00	N	5	-10
442	20230420	15460	15510	15550	15360	18569	286613840	00	0.00	N	5	-100
443	20230419	15560	15500	15730	15460	19786	308037250	00	0.00	N	2	10
444	20230418	15550	15510	15700	15350	32092	495908450	00	0.00	N	5	-100
445	20230417	15650	15650	15750	15500	18306	284632250	00	0.00	N	3	0
446	20230414	15650	15530	15750	15500	21007	329081090	00	0.00	N	3	0
447	20230413	15650	15450	15680	15320	17431	270789340	00	0.00	N	2	200
448	20230412	15450	15300	15540	15300	16880	260086100	00	0.00	N	2	50
449	20230411	15400	15200	15400	15200	12163	185785460	00	0.00	N	2	200
450	20230410	15200	15270	15310	15180	14718	224090890	00	0.00	N	5	-70
451	20230407	15270	15370	15400	15180	24500	373579500	00	0.00	N	5	-100
452	20230406	15370	15610	15610	15370	23128	356654380	00	0.00	N	5	-240
453	20230405	15610	15890	16100	15590	48741	770365430	00	0.00	N	5	-350
454	20230404	15960	15700	16020	15510	26395	415872510	00	0.00	N	2	380
455	20230403	15580	15670	15680	15430	19135	297015740	00	0.00	N	5	-70
456	20230331	15650	15410	15900	15410	20075	313635870	00	0.00	N	2	240
457	20230330	15410	15330	15650	15270	25790	398736480	00	0.00	N	2	80
458	20230329	15330	15130	15700	15110	20783	320428400	00	0.00	N	2	180
459	20230328	15150	14960	15350	14960	21076	320381840	00	0.00	N	2	50
460	20230327	15100	15110	15220	14950	13757	207135570	00	0.00	N	5	-10
461	20230324	15110	15130	15210	14930	23070	347074060	00	0.00	N	5	-20
462	20230323	15130	14950	15170	14950	21616	324647820	00	0.00	N	2	130
463	20230322	15000	14990	15190	14990	13247	199017510	00	0.00	N	5	-60
464	20230321	15060	15070	15190	14990	18098	271827900	00	0.00	N	5	-30
465	20230320	15090	14890	15210	14890	12562	188707210	00	0.00	N	5	-40
466	20230317	15130	15200	15200	15040	15793	238233130	00	0.00	N	5	-20
467	20230316	15150	15280	15280	15050	8274	124998430	00	0.00	N	5	-130
468	20230315	15280	15370	15490	15200	9996	153386100	00	0.00	N	5	-90
469	20230314	15370	15300	15480	14980	26116	396588260	00	0.00	N	5	-110
470	20230313	15480	15580	15680	15260	11367	174858220	00	0.00	N	5	-140
471	20230310	15620	15960	15990	15620	15137	237514710	00	0.00	N	5	-330
472	20230309	15950	15900	15960	15900	6863	109391410	00	0.00	N	5	-10
473	20230308	15960	15980	16040	15840	7108	113181010	00	0.00	N	5	-40
474	20230307	16000	15900	16030	15900	12879	205236680	00	0.00	N	2	10
475	20230306	15990	16040	16090	15100	10083	160431280	00	0.00	N	5	-50
476	20230303	16040	15900	16090	15890	11751	187677030	00	0.00	N	2	140
477	20230302	15900	15980	16080	15900	9392	149818380	00	0.00	N	5	-80
478	20230228	15980	16140	16140	15980	7820	125297430	00	0.00	N	5	-140
479	20230227	16120	16080	16120	15940	12038	192742500	00	0.00	N	2	40
480	20230224	16080	16250	16250	16050	7899	127298250	00	0.00	N	5	-60
481	20230223	16140	16160	16220	16010	8925	144022270	00	0.00	N	5	-50
482	20230222	16190	16140	16200	15990	12872	207130180	00	0.00	N	2	70
483	20230221	16120	16030	16150	16010	8693	139703400	00	0.00	N	2	100
484	20230220	16020	16030	16200	15950	10472	168015150	00	0.00	N	5	-10
485	20230217	16030	15900	16140	15900	6888	110463160	00	0.00	N	5	-60
486	20230216	16090	16120	16120	15990	16454	263598860	00	0.00	N	5	-30
487	20230215	16120	16100	16270	16000	10145	162824580	00	0.00	N	5	-80
488	20230214	16200	16010	16390	16010	13644	220834700	00	0.00	N	2	40
489	20230213	16160	16150	16210	16030	11459	184817920	00	0.00	N	2	10
490	20230210	16150	16250	16250	16070	11209	180585280	00	0.00	N	5	-60
491	20230209	16210	16290	16460	16200	13003	211348880	00	0.00	N	5	-140
492	20230208	16350	16370	16370	16180	24504	398575530	00	0.00	N	2	90
493	20230207	16260	16390	16400	16220	8453	137526620	00	0.00	N	5	-130
494	20230206	16390	16320	16390	16230	13601	221885800	00	0.00	N	2	80
495	20230203	16310	16410	16520	16210	18785	305641920	00	0.00	N	5	-100
496	20230202	16410	16450	16460	16400	11283	185468500	00	0.00	N	2	10
497	20230201	16400	16450	16550	16320	9448	155089970	00	0.00	N	5	-20
498	20230131	16420	16190	16440	16120	16651	271825570	00	0.00	N	2	220
499	20230130	16200	16300	16370	16160	6802	110299160	00	0.00	N	5	-100
500	20230127	16300	16300	16350	16200	10522	171161130	00	0.00	N	2	70
501	20230126	16230	16230	16300	16180	10033	162712230	00	0.00	N	3	0
502	20230125	16230	16260	16430	16200	12012	196035380	00	0.00	N	5	-20
503	20230120	16250	16250	16300	16050	5472	88667050	00	0.00	N	2	100
504	20230119	16150	16000	16300	15950	10223	165463800	00	0.00	N	2	150
505	20230118	16000	16200	16250	15950	7352	118307750	00	0.00	N	5	-200
506	20230117	16200	16350	16500	16050	10115	164119100	00	0.00	N	5	-150
507	20230116	16350	16300	16500	16200	16301	267123000	00	0.00	N	2	50
508	20230113	16300	16250	16350	16050	11119	180438550	00	0.00	N	2	100
509	20230112	16200	16000	16200	16000	10534	169841450	00	0.00	N	2	250
510	20230111	15950	15900	16050	15800	10139	161701900	00	0.00	N	2	100
511	20230110	15850	16000	16050	15850	8416	133736900	00	0.00	N	5	-50
512	20230109	15900	15900	16100	15750	12505	199289100	00	0.00	N	2	100
513	20230106	15800	15950	16050	15650	17718	280288700	00	0.00	N	5	-150
514	20230105	15950	16100	16200	15900	10666	170647800	00	0.00	N	5	-150
515	20230104	16100	16050	16400	15900	4951	79662000	00	0.00	N	2	50
516	20230103	16050	15900	16450	15850	33019	530641250	00	0.00	N	5	-300
517	20230102	16350	16500	16500	16150	16863	274083500	00	0.00	N	5	-100
518	20221229	16450	16300	16450	16150	17261	281141650	00	0.00	N	2	150
519	20221228	16300	16350	16400	16200	16672	271605500	02	0.00	N	5	-350
520	20221227	16650	16550	16650	16350	25187	415240700	00	0.00	N	2	100
521	20221226	16550	16650	16700	16450	13572	224465250	00	0.00	N	2	50
522	20221223	16500	16500	16550	16300	25360	416563550	00	0.00	N	5	-150
523	20221222	16650	16750	16750	16550	17137	285006050	00	0.00	N	5	-50
524	20221221	16700	16500	16700	16500	11669	193863400	00	0.00	N	2	100
525	20221220	16600	16650	16750	16450	11522	190938850	00	0.00	N	5	-200
526	20221219	16800	16850	16950	16700	18341	308108750	00	0.00	N	3	0
527	20221216	16800	16700	17000	16700	10705	180068800	00	0.00	N	5	-100
528	20221215	16900	16750	17000	16700	15011	252724400	00	0.00	N	2	150
529	20221214	16750	16500	16900	16450	12673	211717100	00	0.00	N	2	250
530	20221213	16500	16450	16600	16450	5044	83280350	00	0.00	N	3	0
531	20221212	16500	16650	16650	16350	5930	97664800	00	0.00	N	5	-50
532	20221209	16550	16350	16550	16300	12004	197068300	00	0.00	N	2	150
533	20221208	16400	16400	16550	16200	7117	115948000	00	0.00	N	5	-100
534	20221207	16500	16350	16500	16150	10390	169910150	00	0.00	N	2	100
535	20221206	16400	16700	16800	16100	13766	227828650	00	0.00	N	5	-300
536	20221205	16700	16550	17050	16400	17946	301167800	00	0.00	N	2	150
537	20221202	16550	16650	16650	16350	13948	230015150	00	0.00	N	5	-50
538	20221201	16600	16350	16850	16250	40962	679730700	00	0.00	N	2	450
539	20221130	16150	16200	16250	16050	12317	199068200	00	0.00	N	3	0
540	20221129	16150	15900	16350	15900	15051	242912450	00	0.00	N	2	150
541	20221128	16000	16050	16100	15800	16139	256487400	00	0.00	N	3	0
542	20221125	16000	16000	16100	16000	9376	150170150	00	0.00	N	5	-100
543	20221124	16100	16050	16150	16000	13850	222667050	00	0.00	N	2	50
544	20221123	16050	16100	16200	15900	22884	366395900	00	0.00	N	3	0
545	20221122	16050	16100	16200	16000	20423	328174050	00	0.00	N	5	-200
546	20221121	16250	16150	16250	16000	20153	324825350	00	0.00	N	3	0
547	20221118	16250	16250	16300	16100	10245	166071700	00	0.00	N	3	0
548	20221117	16250	16250	16350	16100	12112	196106950	00	0.00	N	2	50
549	20221116	16200	16450	16450	16200	11524	188068400	00	0.00	N	5	-200
550	20221115	16400	16250	16450	16250	17225	282346400	00	0.00	N	2	150
551	20221114	16250	16450	16450	16200	4298	69924600	00	0.00	N	2	50
552	20221111	16200	16300	16550	16200	14425	236240550	00	0.00	N	2	100
553	20221110	16100	16300	16300	16100	7212	116550000	00	0.00	N	5	-100
554	20221109	16200	16250	16400	16150	12919	210257450	00	0.00	N	3	0
555	20221108	16200	16250	16300	16000	11183	180148550	00	0.00	N	2	150
556	20221107	16050	16250	16350	16000	9923	159896750	00	0.00	N	3	0
557	20221104	16050	15900	16200	15900	6661	107270150	00	0.00	N	5	-100
558	20221103	16150	16000	16150	15850	7020	112248600	00	0.00	N	3	0
559	20221102	16150	16250	16400	15850	17040	272976850	00	0.00	N	5	-100
560	20221101	16250	16100	16450	16100	5058	82416050	00	0.00	N	3	0
561	20221031	16250	16400	16400	16150	1932	31409800	00	0.00	N	5	-50
562	20221028	16300	16300	16400	16150	4222	68630350	00	0.00	N	2	50
563	20221027	16250	16150	16350	16150	2816	45776450	00	0.00	N	2	100
564	20221026	16150	16450	16650	16100	7718	125375250	00	0.00	N	5	-300
565	20221025	16450	16750	16750	16300	11107	183084250	00	0.00	N	5	-300
566	20221024	16750	16650	16750	16450	15238	253338150	00	0.00	N	2	150
567	20221021	16600	16450	16600	16300	4412	72501850	00	0.00	N	2	150
568	20221020	16450	16750	16750	16450	23464	387457350	00	0.00	N	5	-300
569	20221019	16750	16800	16850	16550	3892	64829300	00	0.00	N	3	0
570	20221018	16750	16500	16850	16400	10131	168519900	00	0.00	N	2	250
571	20221017	16500	16250	16500	16050	5195	84994800	00	0.00	N	2	200
572	20221014	16300	16300	16600	16300	11294	185203100	00	0.00	N	2	50
573	20221013	16250	16200	16400	15950	13595	218980400	00	0.00	N	5	-300
574	20221012	16550	16400	16650	16200	17445	286507200	00	0.00	N	5	-100
575	20221011	16650	16950	16950	16350	12081	200850350	00	0.00	N	5	-550
576	20221007	17200	17250	17500	17100	12745	220771350	00	0.00	N	5	-50
577	20221006	17250	16600	17500	16600	19588	336121650	00	0.00	N	2	650
578	20221005	16600	16800	16850	16450	10333	172254250	00	0.00	N	5	-100
579	20221004	16700	16700	16950	16550	6013	100211350	00	0.00	N	2	250
580	20220930	16450	16400	16800	16200	14291	235887300	00	0.00	N	2	50
581	20220929	16400	16300	16450	16100	8761	143174050	00	0.00	N	2	400
582	20220928	16000	16000	16250	15650	14557	231552900	00	0.00	N	5	-200
583	20220927	16200	16000	16500	15950	12731	204438700	00	0.00	N	5	-100
584	20220926	16300	16550	16650	16000	17969	293967800	00	0.00	N	5	-500
585	20220923	16800	16650	17050	16500	10723	178529400	00	0.00	N	3	0
586	20220922	16800	16900	16950	16500	11158	186358550	00	0.00	N	5	-250
587	20220921	17050	17350	17350	16850	7383	125812050	00	0.00	N	5	-300
588	20220920	17350	17300	17450	17250	2443	42332750	00	0.00	N	2	100
589	20220919	17250	17350	17550	17050	11045	190456950	00	0.00	N	5	-100
590	20220916	17350	17300	17350	17050	14612	251535100	00	0.00	N	2	50
591	20220915	17300	17300	17400	17100	3906	67462350	00	0.00	N	3	0
592	20220914	17300	17150	17400	16850	16251	277380200	00	0.00	N	5	-100
593	20220913	17400	16900	17400	16850	9596	164401500	00	0.00	N	2	500
594	20220908	16900	17050	17150	16500	19096	322637300	00	0.00	N	5	-150
595	20220907	17050	17550	17550	16950	12929	220882950	00	0.00	N	5	-450
596	20220906	17500	17200	17750	17150	7980	139158950	00	0.00	N	2	200
597	20220905	17300	17150	17650	17150	9030	156960700	00	0.00	N	5	-100
598	20220902	17400	17400	17800	17250	17040	298790600	00	0.00	N	3	0
599	20220901	17400	17750	18250	17350	28428	504962300	00	0.00	N	5	-350
600	20220831	17750	17250	18300	17150	73821	1317550250	00	0.00	N	2	550
601	20220830	17200	16400	17350	16400	39714	674810800	00	0.00	N	2	800
602	20220829	16400	16500	16800	16400	27537	456611150	00	0.00	N	5	-350
603	20220826	16750	16950	17250	16750	37456	636301800	00	0.00	N	5	-200
604	20220825	16950	15950	17750	15900	221072	3726541300	00	0.00	N	2	1100
605	20220824	15850	15650	15850	15500	23166	362527800	00	0.00	N	2	200
606	20220823	15650	15500	16100	15450	30051	470862000	00	0.00	N	5	-50
607	20220822	15700	16000	16050	15650	37884	599495100	00	0.00	N	5	-400
608	20220819	16100	16150	16200	15900	22199	356630050	00	0.00	N	5	-100
609	20220818	16200	16200	16250	15900	21759	351304800	00	0.00	N	2	50
610	20220817	16150	16900	16950	15900	139688	2277270350	00	0.00	N	5	-1100
611	20220816	17250	17250	17300	17050	4045	69468300	00	0.00	N	3	0
612	20220812	17250	17050	17300	16800	18942	324609450	00	0.00	N	2	300
613	20220811	16950	17000	17100	16900	17705	301429050	00	0.00	N	5	-50
614	20220810	17000	16950	17050	16700	10338	174780750	00	0.00	N	2	100
615	20220809	16900	17000	17000	16700	15806	265653850	00	0.00	N	3	0
616	20220808	16900	17100	17100	16750	11982	201529450	00	0.00	N	5	-100
617	20220805	17000	16900	17050	16700	14808	249493500	00	0.00	N	2	200
618	20220804	16800	16800	16950	16800	14471	244199700	00	0.00	N	5	-150
619	20220803	16950	16950	17100	16800	14875	252192150	00	0.00	N	5	-200
620	20220802	17150	17200	17250	16800	30028	510027300	00	0.00	N	5	-150
621	20220801	17300	17200	17400	16950	27530	475045650	00	0.00	N	2	50
622	20220729	17250	17300	17400	16900	30693	525468800	00	0.00	N	5	-50
623	20220728	17300	17500	17500	17150	23263	402420900	00	0.00	N	5	-200
624	20220727	17500	17200	17600	17050	37014	646073400	00	0.00	N	2	100
625	20220726	17400	17400	17500	17250	17975	312119400	00	0.00	N	3	0
626	20220725	17400	17100	17700	16950	54624	953519400	00	0.00	N	2	250
627	20220722	17150	17300	17400	16900	63172	1090293400	00	0.00	N	2	50
628	20220721	17100	16250	17250	16150	87219	1489157000	00	0.00	N	2	850
629	20220720	16250	16150	16750	16100	78748	1297844900	00	0.00	N	2	200
630	20220719	16050	15300	16100	15250	97329	1540304800	00	0.00	N	2	700
631	20220718	15350	15300	15450	15200	34227	522935400	00	0.00	N	2	100
632	20220715	15250	15700	15700	15100	29810	456035050	00	0.00	N	5	-300
633	20220714	15550	15400	15750	15300	24314	376419900	00	0.00	N	2	150
634	20220713	15400	15200	15550	15150	29870	459114750	00	0.00	N	2	100
635	20220712	15300	15700	15700	15250	51398	789809900	00	0.00	N	5	-450
636	20220711	15750	16050	16200	15500	72069	1131247350	00	0.00	N	5	-150
637	20220708	15900	15600	19500	15400	512681	8723862100	00	0.00	N	2	250
638	20220707	15650	16150	16150	15500	36274	566170600	00	0.00	N	5	-50
639	20220706	15700	15800	16000	15400	23397	369600050	00	0.00	N	5	-50
640	20220705	15750	15500	15750	15400	35491	551864100	00	0.00	N	2	250
641	20220704	15500	16000	16000	15350	19483	304586700	00	0.00	N	5	-300
642	20220701	15800	16050	16250	15750	15851	251959950	00	0.00	N	5	-250
643	20220630	16050	16400	16400	16000	9672	155735800	00	0.00	N	5	-150
644	20220629	16200	16350	16450	16150	9771	158712700	00	0.00	N	5	-250
645	20220628	16450	16550	16550	16300	12405	203635900	00	0.00	N	5	-150
646	20220627	16600	16400	16850	16350	17060	282035250	00	0.00	N	2	200
647	20220624	16400	16100	16500	15700	26723	433487350	00	0.00	N	2	250
648	20220623	16150	16000	16200	15550	33976	537732800	00	0.00	N	5	-100
649	20220622	16250	16550	16600	15700	29979	482193850	00	0.00	N	5	-300
650	20220621	16550	16550	16600	16200	12943	212517650	00	0.00	N	2	100
651	20220620	16450	16600	16700	15850	29825	485046950	00	0.00	N	5	-100
652	20220617	16550	16500	17250	16300	22655	376565000	00	0.00	N	5	-350
653	20220616	16900	17050	17450	16900	36904	630235850	00	0.00	N	5	-100
654	20220615	17000	17250	17250	16900	20421	347370700	00	0.00	N	5	-100
655	20220614	17100	16850	17350	16750	30113	512532400	00	0.00	N	2	100
656	20220613	17000	17550	17550	17000	31590	541349700	00	0.00	N	5	-700
657	20220610	17700	17450	18050	17400	71601	1267205750	00	0.00	N	2	350
658	20220609	17350	17550	17550	17100	181463	3137131150	00	0.00	N	5	-150
659	20220608	17500	17850	17850	17450	31830	559099350	00	0.00	N	5	-350
660	20220607	17850	17500	17900	17200	44666	784318050	00	0.00	N	2	300
661	20220603	17550	17500	17650	17300	19414	337526550	00	0.00	N	2	100
662	20220602	17450	17750	17800	17400	28709	502176850	00	0.00	N	5	-450
663	20220531	17900	17550	18050	17350	47719	848938650	00	0.00	N	2	350
664	20220530	17550	17300	17550	17300	19691	343569950	00	0.00	N	2	400
665	20220527	17150	17000	17350	16800	41128	699167950	00	0.00	N	2	300
666	20220526	16850	16850	17300	16800	32163	544844800	00	0.00	N	3	0
667	20220525	16850	17000	17200	16850	47216	801365450	00	0.00	N	5	-100
668	20220524	16950	17200	17250	16900	25921	441022350	00	0.00	N	5	-250
669	20220523	17200	17300	17450	17100	23447	403198600	00	0.00	N	5	-100
670	20220520	17300	17050	17500	17050	26214	454193050	00	0.00	N	2	250
671	20220519	17050	17250	17250	17000	38522	657811550	00	0.00	N	5	-400
672	20220518	17450	17450	17750	17350	32528	570299150	00	0.00	N	5	-50
673	20220517	17500	17350	17700	17200	41632	723450900	00	0.00	N	2	150
674	20220516	17350	17800	17850	17300	30147	527166400	00	0.00	N	5	-450