KissMeData/001440/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241209	10000	10130	10360	10000	1345577	13605575980	00	0.00	N	5	-550
3	20241206	10550	10860	11020	10320	1633999	17322645950	00	0.00	N	5	-460
4	20241205	11010	11110	11200	10770	1025905	11247170440	00	0.00	N	3	0
5	20241204	11010	11240	11300	10880	1734606	19194154420	00	0.00	N	5	-370
6	20241203	11380	11020	11450	11000	1226510	13878501290	00	0.00	N	2	360
7	20241202	11020	11390	11590	11020	1170019	13053983430	00	0.00	N	5	-290
8	20241129	11310	11640	11740	11130	1164883	13132639650	00	0.00	N	5	-270
9	20241128	11580	11710	11860	11550	734436	8565264000	00	0.00	N	5	-110
10	20241127	11690	11920	11970	11670	880632	10372526400	00	0.00	N	5	-220
11	20241126	11910	11830	11960	11670	1216765	14392526050	00	0.00	N	5	-30
12	20241125	11940	11280	12160	11250	3776907	44717494250	00	0.00	N	2	730
13	20241122	11210	11540	11660	11190	1330105	15128333870	00	0.00	N	5	-230
14	20241121	11440	11550	11620	11380	587778	6751578150	00	0.00	N	5	-20
15	20241120	11460	11510	11850	11280	1099609	12661463250	00	0.00	N	3	0
16	20241119	11460	11280	11900	11110	1738462	19895559440	00	0.00	N	2	200
17	20241118	11260	11170	11750	11120	1225184	13888192140	00	0.00	N	2	90
18	20241115	11170	11100	11350	10960	1157938	12894349580	00	0.00	N	2	180
19	20241114	10990	11000	11430	10990	1264402	14166191080	00	0.00	N	5	-10
20	20241113	11000	11400	11540	10950	1435218	15994316790	00	0.00	N	5	-590
21	20241112	11590	12210	12360	11520	1551443	18365980420	00	0.00	N	5	-610
22	20241111	12200	12320	12610	12130	1181799	14595628970	00	0.00	N	5	-170
23	20241108	12370	12440	12640	12310	1391825	17345189640	00	0.00	N	2	60
24	20241107	12310	12100	12450	11930	1315946	16041102320	00	0.00	N	2	190
25	20241106	12120	12010	12400	11940	1952790	23724022500	00	0.00	N	2	230
26	20241105	11890	11830	12170	11690	1079352	12883423850	00	0.00	N	2	40
27	20241104	11850	11390	11850	11300	1119243	13017144890	00	0.00	N	2	430
28	20241101	11420	11560	11640	11410	861766	9891066740	00	0.00	N	5	-310
29	20241031	11730	11860	11890	11550	1053737	12283418820	00	0.00	N	5	-240
30	20241030	11970	12190	12270	11950	730712	8832088420	00	0.00	N	5	-220
31	20241029	12190	12360	12390	12120	929141	11369390540	00	0.00	N	5	-130
32	20241028	12320	11700	12670	11700	2485410	30501405990	00	0.00	N	2	680
33	20241025	11640	11700	11980	11620	873310	10261412320	00	0.00	N	5	-60
34	20241024	11700	11790	11840	11690	657506	7720923120	00	0.00	N	5	-180
35	20241023	11880	11950	12070	11800	886750	10550373030	00	0.00	N	5	-120
36	20241022	12000	12290	12330	11940	1154814	13917261940	00	0.00	N	5	-290
37	20241021	12290	12520	12600	12270	1149243	14273267650	00	0.00	N	5	-180
38	20241018	12470	12920	12930	12430	1282865	16145475160	00	0.00	N	5	-320
39	20241017	12790	12500	12850	12410	2221230	28187828520	00	0.00	N	2	430
40	20241016	12360	12520	12540	12280	981683	12147152190	00	0.00	N	5	-300
41	20241015	12660	12740	12850	12490	1323192	16682261750	00	0.00	N	5	-40
42	20241014	12700	12190	12890	12190	2635307	33203515510	00	0.00	N	2	570
43	20241011	12130	12600	12690	12120	1751135	21538221650	00	0.00	N	5	-480
44	20241010	12610	12680	12810	12420	2214355	27966792940	00	0.00	N	2	120
45	20241008	12490	12880	12890	12490	1996548	25136440760	00	0.00	N	5	-360
46	20241007	12850	13330	13390	12720	3834315	49562510030	00	0.00	N	5	-430
47	20241004	13280	12350	13780	12150	13520590	178502032870	00	0.00	N	2	1340
48	20241002	11940	11900	12110	11740	872596	10384589800	00	0.00	N	5	-90
49	20240930	12030	12380	12420	12030	834858	10180448500	00	0.00	N	5	-230
50	20240927	12260	12600	12620	12240	1407495	17434135840	00	0.00	N	5	-130
51	20240926	12390	12310	12530	12180	1380326	17034444990	00	0.00	N	2	340
52	20240925	12050	12310	12480	12000	2323267	28479990480	00	0.00	N	2	100
53	20240924	11950	11750	11970	11730	1200410	14270334700	00	0.00	N	2	320
54	20240923	11630	11710	11820	11570	842765	9839133800	00	0.00	N	5	-70
55	20240920	11700	11610	12160	11540	2384278	28193151370	00	0.00	N	2	290
56	20240919	11410	11580	11680	11330	1188019	13674073400	00	0.00	N	2	140
57	20240913	11270	11380	11440	11090	732968	8251451860	00	0.00	N	2	50
58	20240912	11220	11000	11260	10920	1349890	15063179820	00	0.00	N	2	440
59	20240911	10780	10670	10960	10620	943779	10173556660	00	0.00	N	2	150
60	20240910	10630	10890	10920	10600	707857	7623259750	00	0.00	N	5	-140
61	20240909	10770	10370	10880	10270	1035560	10953547480	00	0.00	N	2	90
62	20240906	10680	11090	11120	10610	1365813	14684291250	00	0.00	N	5	-320
63	20240905	11000	11420	11500	10910	1492255	16610520500	00	0.00	N	5	-370
64	20240904	11370	11550	11650	11360	1580111	18097752650	00	0.00	N	5	-540
65	20240903	11910	12100	12250	11840	1286584	15446202960	00	0.00	N	5	-180
66	20240902	12090	12400	12420	12070	876796	10632710980	00	0.00	N	5	-210
67	20240830	12300	12190	12530	12180	1067749	13132774600	00	0.00	N	2	220
68	20240829	12080	12250	12280	12050	1113987	13497640100	00	0.00	N	5	-300
69	20240828	12380	12480	12530	12250	1061409	13134378670	00	0.00	N	5	-80
70	20240827	12460	12450	12500	12170	877037	10814775710	00	0.00	N	2	10
71	20240826	12450	12860	12920	12450	1186926	14967017480	00	0.00	N	5	-340
72	20240823	12790	12540	12860	12530	973077	12392941200	00	0.00	N	2	90
73	20240822	12700	13510	13750	12650	3507552	46047770900	00	0.00	N	5	-330
74	20240821	13030	13000	13070	12810	953945	12394063810	00	0.00	N	5	-70
75	20240820	13100	13100	13300	12950	943597	12375700360	00	0.00	N	2	190
76	20240819	12910	13400	13440	12900	1233668	16168786870	00	0.00	N	5	-490
77	20240816	13400	13450	13620	13370	1282480	17264695880	00	0.00	N	2	160
78	20240814	13240	13340	13550	13170	1417439	18930884750	00	0.00	N	2	80
79	20240813	13160	13490	13670	13140	1112754	14805285270	00	0.00	N	5	-270
80	20240812	13430	13370	13500	13240	901040	12048707930	00	0.00	N	2	120
81	20240809	13310	13340	13450	13150	1697829	22590883400	00	0.00	N	2	240
82	20240808	13070	12980	13190	12760	1480843	19257216040	00	0.00	N	5	-20
83	20240807	13090	12640	13300	12570	1836377	23907437010	00	0.00	N	2	360
84	20240806	12730	11720	13100	11720	3806822	47937539300	00	0.00	N	2	1150
85	20240805	11580	12630	12870	11170	3869530	47185295290	00	0.00	N	5	-1640
86	20240802	13220	13700	13700	13220	2179589	29120768950	00	0.00	N	5	-780
87	20240801	14000	13920	14510	13920	2879076	40863969540	00	0.00	N	2	210
88	20240731	13790	13580	13820	13480	1275386	17420975220	00	0.00	N	2	210
89	20240730	13580	13720	13990	13510	1658862	22645972090	00	0.00	N	5	-230
90	20240729	13810	13620	14010	13560	1342550	18596871220	00	0.00	N	2	190
91	20240726	13620	13970	14300	13600	2340901	32465298670	00	0.00	N	5	-230
92	20240725	13850	14030	14340	13700	2469934	34628309580	00	0.00	N	5	-410
93	20240724	14260	14130	14560	13890	2371236	33834548000	00	0.00	N	2	100
94	20240723	14160	14160	14280	13730	2980018	41808606060	00	0.00	N	3	0
95	20240722	14160	14300	14420	14050	1632654	23116868230	00	0.00	N	5	-140
96	20240719	14300	14270	14430	14080	1599035	22806159160	00	0.00	N	2	30
97	20240718	14270	14030	14300	13800	2303581	32427072720	00	0.00	N	2	90
98	20240717	14180	14220	14340	14130	2103446	29888746180	00	0.00	N	5	-40
99	20240716	14220	14310	14630	13800	5170277	73171249720	00	0.00	N	5	-80
100	20240715	14300	14990	15780	14100	10504945	155542446490	00	0.00	N	5	-1160
101	20240712	15460	16230	16340	15340	4557737	71867328340	00	0.00	N	5	-670
102	20240711	16130	15580	17100	15520	18552596	304703689320	00	0.00	N	2	750
103	20240710	15380	15340	15720	15290	5738586	88776051930	00	0.00	N	2	390
104	20240709	14990	14480	14990	14470	3609023	53352255890	00	0.00	N	2	510
105	20240708	14480	14400	14880	14330	3133403	45661208940	00	0.00	N	2	50
106	20240705	14430	14630	14860	14390	3217358	46987249360	00	0.00	N	5	-320
107	20240704	14750	15630	15720	14750	5028986	75546363740	00	0.00	N	5	-830
108	20240703	15580	15460	15640	15100	3957301	60877754290	00	0.00	N	2	80
109	20240702	15500	15820	16150	15500	4452825	70376016030	00	0.00	N	5	-480
110	20240701	15980	16620	16710	15980	3779951	61109012230	00	0.00	N	5	-580
111	20240628	16560	17190	17280	16480	7024190	118132379590	00	0.00	N	5	-260
112	20240627	16820	16170	16960	15810	11628395	192964325870	00	0.00	N	2	820
113	20240626	16000	15630	16800	15630	10137268	165027630590	00	0.00	N	2	320
114	20240625	15680	15520	15860	15300	2515704	39307310200	00	0.00	N	3	0
115	20240624	15680	16500	16510	15680	4930251	78989899420	00	0.00	N	5	-560
116	20240621	16240	15780	16350	15710	9078809	146261855840	00	0.00	N	2	630
117	20240620	15610	15780	16000	15510	2923166	45974457870	00	0.00	N	5	-90
118	20240619	15700	16480	16680	15660	7644172	123334600780	00	0.00	N	5	-90
119	20240618	15790	15730	16170	15610	4081064	64839032360	00	0.00	N	2	140
120	20240617	15650	16000	16010	15210	3503493	54803702060	00	0.00	N	2	100
121	20240614	15550	15100	15930	15090	8978950	139687307270	00	0.00	N	2	530
122	20240613	15020	16010	16710	14050	28017324	428821772320	00	0.00	N	5	-730
123	20240612	15750	15530	15960	15320	4315830	67557605570	00	0.00	N	2	330
124	20240611	15420	15900	15970	15220	4405939	68043424850	00	0.00	N	5	-300
125	20240610	15720	15170	15890	15120	6695172	103907446120	00	0.00	N	2	320
126	20240607	15400	15560	15780	15330	4433084	68838311770	00	0.00	N	5	-150
127	20240605	15550	16070	16090	15390	6316893	98559592380	00	0.00	N	5	-550
128	20240604	16100	16680	16740	15950	5610149	90658082110	00	0.00	N	5	-490
129	20240603	16590	16540	17260	16320	6545454	109080448230	00	0.00	N	5	-120
130	20240531	16710	17330	17450	16710	7406336	125763154410	00	0.00	N	5	-590
131	20240530	17300	17950	18230	17200	6527281	114606578560	00	0.00	N	5	-770
132	20240529	18070	18930	19190	18050	7351170	135605632060	00	0.00	N	5	-620
133	20240528	18690	19100	19300	18540	7128819	134468875260	00	0.00	N	5	-320
134	20240527	19010	19320	19400	18620	8784723	167091381190	00	0.00	N	5	-170
135	20240524	19180	18180	19730	18150	17602796	338269211440	00	0.00	N	2	430
136	20240523	18750	18000	18890	17530	13180161	241471039450	00	0.00	N	2	100
137	20240522	18650	19500	19820	18510	12991055	247867674810	00	0.00	N	5	-650
138	20240521	19300	19890	20950	19020	24760806	493257389180	00	0.00	N	5	-380
139	20240520	19680	19200	19950	18550	38903320	755939203910	00	0.00	N	2	1320
140	20240517	18360	18200	18900	17700	16959726	309817456430	00	0.00	N	5	-220
141	20240516	18580	17660	18800	17270	35903868	652295255480	00	0.00	N	2	1340
142	20240514	17240	18430	18540	17000	28425492	504635580630	00	0.00	N	5	-870
143	20240513	18110	15000	18900	14640	85375344	1493846521160	00	0.00	N	2	3510
144	20240510	14600	14570	14920	14120	12132535	176616739360	00	0.00	N	2	220
145	20240509	14380	14400	14690	13970	7391615	105701881800	00	0.00	N	2	320
146	20240508	14060	14150	14600	13910	9705604	138707686360	00	0.00	N	5	-240
147	20240507	14300	13190	14480	13190	17865402	252654305190	00	0.00	N	2	1220
148	20240503	13080	13540	13700	13080	4652395	61995481290	00	0.00	N	5	-410
149	20240502	13490	13580	13800	13260	5062726	68422115060	00	0.00	N	5	-270
150	20240430	13760	14380	14610	13720	10445696	147561086450	00	0.00	N	5	-450
151	20240429	14210	13840	14670	13560	24093128	343131521590	00	0.00	N	2	410
152	20240426	13800	12560	14090	12560	33239860	451928063770	00	0.00	N	2	1500
153	20240425	12300	12470	12570	12280	2271634	28139035090	00	0.00	N	5	-350
154	20240424	12650	12530	12670	12240	3860350	48060357510	00	0.00	N	2	250
155	20240423	12400	12560	12760	12210	2990197	37220027340	00	0.00	N	5	-50
156	20240422	12450	12900	13250	12260	5357633	68081975350	00	0.00	N	5	-300
157	20240419	12750	13110	13170	12100	7311102	93082554850	00	0.00	N	5	-350
158	20240418	13100	12500	13230	12290	10065225	129003848570	00	0.00	N	2	990
159	20240417	12110	11950	12430	11900	5672528	69450549040	00	0.00	N	2	120
160	20240416	11990	13230	13460	11740	12284180	151141969850	00	0.00	N	5	-1390
161	20240415	13380	13500	13850	13200	9813698	132506275520	00	0.00	N	2	50
162	20240412	13330	13330	14250	13170	39353664	543909134500	00	0.00	N	2	380
163	20240411	12950	12840	13270	12610	6045230	78276638800	00	0.00	N	5	-50
164	20240409	13000	13170	13730	12640	13213465	173588572800	00	0.00	N	5	-100
165	20240408	13100	12790	13430	12470	20644412	270694629810	00	0.00	N	2	310
166	20240405	12790	12630	13820	12010	60912236	781989515220	00	0.00	N	2	1370
167	20240404	11420	10990	11450	10830	10991536	125066612280	00	0.00	N	2	700
168	20240403	10720	10830	10910	10140	4089196	43094907830	00	0.00	N	5	-110
169	20240402	10830	10620	11230	10410	8145451	88014556900	00	0.00	N	2	40
170	20240401	10790	10530	10990	10520	5747116	61914722610	00	0.00	N	2	380
171	20240329	10410	9940	11240	9700	12938000	135746078710	00	0.00	N	2	160
172	20240328	10250	10500	10520	10250	1080497	11207896980	00	0.00	N	5	-150
173	20240327	10400	10100	10580	10060	1558000	16164583160	00	0.00	N	2	270
174	20240326	10130	10240	10300	10060	773411	7859372010	00	0.00	N	5	-100
175	20240325	10230	10370	10480	10110	959618	9805716900	00	0.00	N	5	-110
176	20240322	10340	10350	10680	10290	1671690	17538680160	00	0.00	N	2	70
177	20240321	10270	10330	10420	10180	1044448	10751826540	00	0.00	N	5	-70
178	20240320	10340	10600	10600	10150	1391761	14396125930	00	0.00	N	5	-60
179	20240319	10400	10620	10870	10320	1971826	20779517020	00	0.00	N	5	-210
180	20240318	10610	10400	11270	10280	8773352	94990096250	00	0.00	N	2	510
181	20240315	10100	10400	10590	10040	2756505	28291904220	00	0.00	N	5	-160
182	20240314	10260	9310	11660	9310	17058640	182215014080	00	0.00	N	2	960
183	20240313	9300	9020	9350	8920	1407989	13000767820	00	0.00	N	2	340
184	20240312	8960	8980	8980	8830	539997	4804725830	00	0.00	N	2	100
185	20240311	8860	8920	9000	8840	578339	5159420640	00	0.00	N	2	20
186	20240308	8840	8920	8980	8710	1144544	10111299450	00	0.00	N	5	-40
187	20240307	8880	9360	9420	8870	1145932	10384141430	00	0.00	N	5	-350
188	20240306	9230	9420	9460	9230	831435	7744768840	00	0.00	N	5	-190
189	20240305	9420	9190	9900	9190	2455365	23581178720	00	0.00	N	2	220
190	20240304	9200	9420	9440	9200	413739	3837779400	00	0.00	N	5	-180
191	20240229	9380	9120	9380	9120	571446	5288594810	00	0.00	N	2	200
192	20240228	9180	9080	9200	9050	398435	3637283630	00	0.00	N	2	60
193	20240227	9120	9200	9240	9100	310472	2841182690	00	0.00	N	5	-20
194	20240226	9140	9200	9250	9130	387324	3554664440	00	0.00	N	5	-120
195	20240223	9260	9270	9300	9080	721227	6608917580	00	0.00	N	3	0
196	20240222	9260	9340	9370	9050	1119475	10315394630	00	0.00	N	5	-130
197	20240221	9390	9730	9760	9330	878893	8327249390	00	0.00	N	5	-350
198	20240220	9740	9930	9930	9690	591029	5769194250	00	0.00	N	5	-220
199	20240219	9960	9990	10070	9930	474382	4735987470	00	0.00	N	2	30
200	20240216	9930	9960	10020	9840	522497	5183930790	00	0.00	N	2	10
201	20240215	9920	10000	10010	9910	399282	3974125470	00	0.00	N	2	10
202	20240214	9910	9800	9980	9790	303398	3004076980	00	0.00	N	5	-70
203	20240213	9980	9900	10170	9880	586194	5859551010	00	0.00	N	2	170
204	20240208	9810	9700	9900	9670	668866	6558263020	00	0.00	N	2	140
205	20240207	9670	9740	9740	9560	345635	3347686590	00	0.00	N	2	70
206	20240206	9600	9600	9730	9410	381932	3659391880	00	0.00	N	3	0
207	20240205	9600	9690	9780	9380	538923	5128833750	00	0.00	N	5	-50
208	20240202	9650	9330	9820	9310	700983	6733782130	00	0.00	N	2	330
209	20240201	9320	9180	9380	9140	459635	4284239340	00	0.00	N	2	10
210	20240131	9310	9350	9520	9250	454678	4256880760	00	0.00	N	2	60
211	20240130	9250	10050	10060	9200	1475688	14055284270	01	-9.16	N	5	-470
212	20240129	9719	9719	10156	9610	1841374	18053907100	00	0.00	N	3	0
213	20240126	9719	9801	9838	9574	1366003	13253723040	00	0.00	N	5	-145
214	20240125	9865	9810	9938	9456	2330597	22687044410	00	0.00	N	2	63
215	20240124	9801	9156	10274	9056	12246080	120586626980	00	0.00	N	2	890
216	20240123	8911	8684	8938	8684	397330	3513780200	00	0.00	N	2	227
217	20240122	8684	8847	8902	8675	310833	2718207310	00	0.00	N	5	-81
218	20240119	8766	8520	8829	8511	463459	4049391110	00	0.00	N	2	290
219	20240118	8475	8520	8638	8457	376948	3217379280	00	0.00	N	5	-99
220	20240117	8575	8793	8820	8557	514697	4445641210	00	0.00	N	5	-245
221	20240116	8820	8847	8956	8793	315012	2788955600	00	0.00	N	5	-27
222	20240115	8847	8993	9029	8820	442650	3944992780	00	0.00	N	5	-145
223	20240112	8993	9011	9029	8866	382733	3423796880	00	0.00	N	5	-18
224	20240111	9011	9029	9075	8993	360456	3258603030	00	0.00	N	2	18
225	20240110	8993	9120	9156	8975	496851	4494236970	00	0.00	N	5	-109
226	20240109	9102	9111	9138	9047	407615	3705350570	00	0.00	N	2	72
227	20240108	9029	9156	9156	9029	375488	3401887790	00	0.00	N	3	0
228	20240105	9029	8929	9156	8911	549069	4969221820	00	0.00	N	2	9
229	20240104	9020	9129	9129	8993	533996	4831431680	00	0.00	N	5	-145
230	20240103	9165	9320	9347	9156	773239	7125164650	00	0.00	N	5	-154
231	20240102	9320	9211	9347	9156	1009028	9348091940	00	0.00	N	2	163
232	20231228	9156	8947	9165	8893	1239192	11247988060	00	0.00	N	2	236
233	20231227	8920	8902	8947	8766	691711	6125349740	02	0.00	N	2	72
234	20231226	8847	8866	8929	8775	646511	5725154520	00	0.00	N	5	-18
235	20231222	8866	8920	8947	8766	791955	7016500140	00	0.00	N	5	-54
236	20231221	8920	8820	8956	8702	1434434	12745518080	00	0.00	N	2	136
237	20231220	8784	8593	8838	8575	1908544	16694586540	00	0.00	N	2	263
238	20231219	8520	8629	8657	8466	1664416	14206486600	00	0.00	N	5	-145
239	20231218	8666	9120	9220	8602	3899290	34556931640	00	0.00	N	5	-436
240	20231215	9102	9365	9483	9065	6030794	55414187950	00	0.00	N	5	-1807
241	20231214	10910	10628	11682	10628	5204327	57994998060	00	0.00	N	2	354
242	20231213	10555	10728	10728	10546	475676	5036727790	00	0.00	N	5	-181
243	20231212	10737	10610	10782	10582	446796	4767038020	00	0.00	N	2	136
244	20231211	10601	10655	10664	10537	353362	3740391920	00	0.00	N	3	0
245	20231208	10601	10737	10791	10582	432757	4600093280	00	0.00	N	5	-109
246	20231207	10710	10855	10919	10682	427866	4598788490	00	0.00	N	5	-236
247	20231206	10946	10864	10991	10719	420899	4585775500	00	0.00	N	2	81
248	20231205	10864	11019	11037	10855	308567	3368049490	00	0.00	N	5	-154
249	20231204	11019	10864	11073	10746	840860	9240265750	00	0.00	N	2	190
250	20231201	10828	10819	10873	10673	405213	4375935070	00	0.00	N	2	18
251	20231130	10810	10637	10837	10473	587459	6291460420	00	0.00	N	2	136
252	20231129	10673	10928	10973	10664	755358	8112188150	00	0.00	N	5	-272
253	20231128	10946	11009	11055	10937	591166	6490300280	00	0.00	N	2	9
254	20231127	10937	11055	11273	10937	1272331	14128717620	00	0.00	N	3	0
255	20231124	10937	10955	11264	10910	1409116	15573695440	00	0.00	N	2	99
256	20231123	10837	10946	11100	10791	474279	5172624000	00	0.00	N	5	-36
257	20231122	10873	10819	10919	10710	361227	3904616970	00	0.00	N	3	0
258	20231121	10873	10955	10955	10873	287666	3135900370	00	0.00	N	5	-18
259	20231120	10891	10791	10928	10728	306391	3335079210	00	0.00	N	2	99
260	20231117	10791	10891	10946	10737	188763	2036869650	00	0.00	N	5	-127
261	20231116	10919	10946	11037	10873	389154	4258427830	00	0.00	N	5	-18
262	20231115	10937	11055	11118	10910	518236	5694234250	00	0.00	N	2	172
263	20231114	10764	10573	10864	10573	335612	3601947850	00	0.00	N	2	136
264	20231113	10628	11037	11046	10537	374729	4018759660	00	0.00	N	5	-81
265	20231110	10710	10810	10810	10537	295508	3151401300	00	0.00	N	5	-181
266	20231109	10891	10900	10991	10773	300247	3259776460	00	0.00	N	2	18
267	20231108	10873	11191	11200	10873	325406	3585796590	00	0.00	N	5	-208
268	20231107	11082	11318	11336	10982	519317	5781279980	00	0.00	N	5	-317
269	20231106	11400	11109	11718	10928	1395035	15730957940	00	0.00	N	2	626
270	20231103	10773	10719	10846	10573	263844	2831151290	00	0.00	N	2	163
271	20231102	10610	10183	10619	10183	561493	5874303570	00	0.00	N	2	535
272	20231101	10074	10101	10274	10047	308531	3125386680	00	0.00	N	5	-18
273	20231031	10092	10464	10537	10083	275782	2825439180	00	0.00	N	5	-281
274	20231030	10374	10174	10410	9801	730946	7392394990	00	0.00	N	2	145
275	20231027	10228	10446	10510	10192	491758	5047978670	00	0.00	N	5	-218
276	20231026	10446	10546	10719	10437	323935	3418966340	00	0.00	N	5	-363
277	20231025	10810	10773	10855	10710	220880	2381520280	00	0.00	N	2	36
278	20231024	10773	10900	10973	10310	498452	5268607350	00	0.00	N	5	-63
279	20231023	10837	10573	11082	10573	546409	5935366010	00	0.00	N	2	272
280	20231020	10564	10828	10964	10455	379709	4025135730	00	0.00	N	5	-263
281	20231019	10828	10991	11000	10755	408360	4425159730	00	0.00	N	5	-172
282	20231018	11000	11019	11091	10928	314860	3460699540	00	0.00	N	3	0
283	20231017	11000	10964	11064	10900	317285	3487189400	00	0.00	N	2	136
284	20231016	10864	10628	10937	10628	329982	3573676900	00	0.00	N	2	72
285	20231013	10791	10791	10810	10628	244304	2619505880	00	0.00	N	5	-9
286	20231012	10801	10628	10801	10592	269687	2891066560	00	0.00	N	2	172
287	20231011	10628	10410	10664	10410	371508	3931323870	00	0.00	N	2	290
288	20231010	11380	11830	11860	11300	468075	5420989260	00	0.00	N	5	-270
289	20231006	11650	11510	11740	11510	285128	3314531490	00	0.00	N	5	-70
290	20231005	11720	11660	11860	11620	282989	3312505140	00	0.00	N	2	100
291	20231004	11620	12130	12130	11600	649686	7594607960	00	0.00	N	5	-510
292	20230927	12130	12060	12170	11960	432959	5197928350	00	0.00	N	2	20
293	20230926	12110	12230	12340	12100	367877	4486666840	00	0.00	N	5	-200
294	20230925	12310	12560	12850	12300	412055	5123408790	00	0.00	N	5	-240
295	20230922	12550	12360	12610	12200	533837	6604691180	00	0.00	N	5	-10
296	20230921	12560	12910	12940	12560	479696	6085393080	00	0.00	N	5	-430
297	20230920	12990	12950	13050	12860	240804	3117275690	00	0.00	N	2	30
298	20230919	12960	13100	13150	12850	380956	4931011480	00	0.00	N	5	-140
299	20230918	13100	13200	13290	13050	292829	3849156650	00	0.00	N	5	-100
300	20230915	13200	13200	13300	13140	787099	10400635550	00	0.00	N	2	160
301	20230914	13040	12800	13040	12750	361579	4683122590	00	0.00	N	2	290
302	20230913	12750	12950	13000	12660	354511	4524688030	00	0.00	N	5	-200
303	20230912	12950	13290	13300	12910	384659	5037384140	00	0.00	N	5	-290
304	20230911	13240	12990	13320	12990	596064	7868826030	00	0.00	N	2	250
305	20230908	12990	12940	13080	12860	250889	3251873700	00	0.00	N	2	40
306	20230907	12950	12950	13020	12800	348818	4495504460	00	0.00	N	5	-70
307	20230906	13020	13010	13250	12950	357833	4677802060	00	0.00	N	5	-60
308	20230905	13080	13110	13350	13060	353067	4651194900	00	0.00	N	5	-70
309	20230904	13150	13020	13270	13000	404231	5306789220	00	0.00	N	2	100
310	20230901	13050	13230	13400	12810	515815	6792930780	00	0.00	N	5	-150
311	20230831	13200	13200	13220	13030	512223	6735627100	00	0.00	N	2	100
312	20230830	13100	12950	13180	12940	536261	7005797800	00	0.00	N	2	150
313	20230829	12950	12740	13120	12650	840340	10861347010	00	0.00	N	2	330
314	20230828	12620	12240	12620	12230	549874	6869883150	00	0.00	N	2	390
315	20230825	12230	12220	12360	12170	357589	4373116290	00	0.00	N	5	-70
316	20230824	12300	12260	12330	12150	508475	6209956720	00	0.00	N	2	70
317	20230823	12230	12280	12410	12210	420657	5166244550	00	0.00	N	5	-50
318	20230822	12280	12310	12400	12180	468951	5761243580	00	0.00	N	5	-20
319	20230821	12300	12360	12480	12270	571928	7068280730	00	0.00	N	5	-100
320	20230818	12400	12560	12640	12360	858883	10684292760	00	0.00	N	5	-270
321	20230817	12670	13150	13170	12650	1034548	13211301640	00	0.00	N	5	-560
322	20230816	13230	13110	13710	13110	1102444	14733614330	00	0.00	N	5	-10
323	20230814	13240	13840	13840	13230	931529	12466487600	00	0.00	N	5	-260
324	20230811	13500	13110	13580	13100	1188254	15887163280	00	0.00	N	2	390
325	20230810	13110	12900	13110	12890	490254	6382794840	00	0.00	N	2	180
326	20230809	12930	12820	13000	12750	466784	5999856000	00	0.00	N	2	130
327	20230808	12800	12980	13160	12790	787972	10155620290	00	0.00	N	5	-230
328	20230807	13030	13110	13300	12960	682875	8934837760	00	0.00	N	5	-80
329	20230804	13110	13050	13250	12900	642866	8405023950	00	0.00	N	5	-40
330	20230803	13150	13760	13950	13100	1951487	26049775940	00	0.00	N	5	-510
331	20230802	13660	13040	14890	13000	6437890	90707417270	00	0.00	N	2	570
332	20230801	13090	12930	13340	12920	385335	5023363220	00	0.00	N	2	70
333	20230731	13020	12700	13120	12700	432748	5612345570	00	0.00	N	2	290
334	20230728	12730	12310	12790	12310	419156	5281948540	00	0.00	N	2	170
335	20230727	12560	12310	12780	12210	794107	10022469640	00	0.00	N	2	150
336	20230726	12410	13390	13630	12220	1957918	24596886100	00	0.00	N	5	-970
337	20230725	13380	12690	13780	12570	2206840	29320241450	00	0.00	N	2	610
338	20230724	12770	13210	13270	12740	1278264	16461596340	00	0.00	N	5	-520
339	20230721	13290	13440	13440	13230	427369	5677725380	00	0.00	N	5	-170
340	20230720	13460	13330	13560	13220	396890	5333845740	00	0.00	N	2	120
341	20230719	13340	13490	13600	13310	556616	7450722600	00	0.00	N	5	-210
342	20230718	13550	13800	13910	13550	582167	7936516280	00	0.00	N	5	-270
343	20230717	13820	13990	14000	13800	392889	5438800280	00	0.00	N	5	-130
344	20230714	13950	14000	14030	13760	478874	6655367710	00	0.00	N	2	50
345	20230713	13900	14000	14100	13900	462967	6465186070	00	0.00	N	5	-60
346	20230712	13960	13950	14210	13950	485823	6822041960	00	0.00	N	2	50
347	20230711	13910	13850	14050	13770	482976	6711937520	00	0.00	N	2	60
348	20230710	13850	13170	13850	13170	813031	11085488590	00	0.00	N	2	540
349	20230707	13310	13390	13560	13210	599449	7993570180	00	0.00	N	5	-270
350	20230706	13580	14090	14090	13570	1057428	14511874570	00	0.00	N	5	-460
351	20230705	14040	14310	14420	14040	568206	8022745130	00	0.00	N	5	-180
352	20230704	14220	14360	14380	14200	406559	5795150540	00	0.00	N	5	-180
353	20230703	14400	14220	14460	14220	462744	6645693340	00	0.00	N	2	180
354	20230630	14220	14080	14300	13910	475463	6696634540	00	0.00	N	2	120
355	20230629	14100	14410	14420	14090	602436	8549924910	00	0.00	N	5	-310
356	20230628	14410	14630	14670	14400	483875	7016990690	00	0.00	N	5	-190
357	20230627	14600	14650	14850	14510	380284	5555676480	00	0.00	N	5	-50
358	20230626	14650	14500	14760	14450	406415	5954377540	00	0.00	N	2	70
359	20230623	14580	14800	14940	14560	542942	7970293600	00	0.00	N	5	-290
360	20230622	14870	14900	14930	14770	346837	5150706750	00	0.00	N	5	-80
361	20230621	14950	15180	15190	14920	497511	7484417040	00	0.00	N	5	-250
362	20230620	15200	15100	15420	15080	797405	12137449300	00	0.00	N	2	100
363	20230619	15100	15010	15190	14990	503621	7594067850	00	0.00	N	2	50
364	20230616	15050	14630	15200	14630	856474	12852967290	00	0.00	N	2	420
365	20230615	14630	14920	15250	14500	746160	11041145170	00	0.00	N	5	-290
366	20230614	14920	15150	15170	14790	603605	9060722220	00	0.00	N	5	-210
367	20230613	15130	15040	15250	15040	468284	7092357640	00	0.00	N	2	50
368	20230612	15080	15370	15380	15000	603442	9151554120	00	0.00	N	5	-170
369	20230609	15250	15100	15250	14970	705586	10666693990	00	0.00	N	2	290
370	20230608	14960	14950	15150	14820	740897	11121505190	00	0.00	N	2	40
371	20230607	14920	14960	15120	14920	816722	12238201010	00	0.00	N	3	0
372	20230605	14920	14730	14930	14500	957461	14115138070	00	0.00	N	2	430
373	20230602	14490	14190	14490	14090	730062	10431416500	00	0.00	N	2	300
374	20230601	14190	14300	14400	14180	485099	6905492060	00	0.00	N	5	-80
375	20230531	14270	14260	14380	14260	458748	6554892450	00	0.00	N	5	-10
376	20230530	14280	14440	14520	14280	575321	8242342320	00	0.00	N	5	-150
377	20230526	14430	14640	14650	14400	839063	12147435870	00	0.00	N	5	-170
378	20230525	14600	14720	14990	14590	984609	14485262600	00	0.00	N	5	-40
379	20230524	14640	14800	14800	14600	906729	13272378370	00	0.00	N	5	-180
380	20230523	14820	15020	15200	14810	934263	13938249800	00	0.00	N	3	0
381	20230522	14820	14910	15000	14730	838924	12448285490	00	0.00	N	2	50
382	20230519	14770	14750	14980	14750	718652	10649534640	00	0.00	N	2	20
383	20230518	14750	15270	15270	14730	1520996	22575404460	00	0.00	N	5	-430
384	20230517	15180	15950	15950	15140	1710592	26166024260	00	0.00	N	5	-680
385	20230516	15860	16250	17320	15580	8538027	142556853690	00	0.00	N	2	940
386	20230515	14920	14920	14920	14920	0	0	00	0.00	N	0	0
387	20230512	14920	14920	14920	14920	0	0	00	0.00	N	0	0
388	20230511	14920	14920	14920	14920	0	0	00	0.00	N	0	0
389	20230510	14920	14920	14920	14920	0	0	00	0.00	N	0	0
390	20230509	14920	14920	14920	14920	0	0	00	0.00	N	0	0
391	20230508	14920	14920	14920	14920	0	0	00	0.00	N	0	0
392	20230504	14920	14920	14920	14920	0	0	00	0.00	N	0	0
393	20230503	14920	14920	14920	14920	0	0	00	0.00	N	0	0
394	20230502	14920	14920	14920	14920	0	0	00	0.00	N	0	0
395	20230428	14920	14920	14920	14920	0	0	00	0.00	N	0	0
396	20230427	14920	14900	15210	14700	1205671	18006197941	00	0.00	N	5	-50
397	20230426	14970	15330	15460	14900	1044666	15843085389	00	0.00	N	5	-450
398	20230425	15420	15830	16090	15330	1234365	19326926104	00	0.00	N	5	-400
399	20230424	15820	16300	16640	15770	1206600	19445470711	00	0.00	N	5	-460
400	20230421	16280	16610	16710	16120	1180881	19281334169	00	0.00	N	5	-330
401	20230420	16610	16850	17290	16350	2425306	40874976707	00	0.00	N	5	-280
402	20230419	16890	17210	17380	16850	2305488	39301109451	00	0.00	N	5	-270
403	20230418	17160	17070	18000	16600	7539833	130876483567	00	0.00	N	2	120
404	20230417	17040	16940	17950	16760	8026513	138882405918	00	0.00	N	2	440
405	20230414	16600	15650	17530	15530	13627818	227241340563	00	0.00	N	2	1180
406	20230413	15420	15550	15710	15160	2035189	31452331681	00	0.00	N	2	150
407	20230412	15270	14250	16150	14250	8035297	125124144421	00	0.00	N	2	1060
408	20230411	14210	14080	14300	14010	754900	10703945555	00	0.00	N	2	130
409	20230410	14080	14400	14410	13990	1077733	15201587845	00	0.00	N	5	-350
410	20230407	14430	14610	14620	14350	664292	9581871608	00	0.00	N	5	-180
411	20230406	14610	14870	14880	14600	594234	8728400816	00	0.00	N	5	-220
412	20230405	14830	14770	14960	14770	541013	8023863856	00	0.00	N	2	60
413	20230404	14770	14920	15050	14760	679321	10089298147	00	0.00	N	5	-150
414	20230403	14920	15180	15270	14900	788270	11859105659	00	0.00	N	5	-180
415	20230331	15100	14980	15430	14950	1233658	18758700195	00	0.00	N	2	150
416	20230330	14950	15030	15130	14750	856376	12797122981	00	0.00	N	5	-10
417	20230329	14960	14770	15080	14650	750156	11157418786	00	0.00	N	2	180
418	20230328	14780	14300	14780	14300	1101914	16111363914	00	0.00	N	2	470
419	20230327	14310	14430	14650	14280	596144	8574438345	00	0.00	N	5	-120
420	20230324	14430	14310	14430	14250	428554	6147773510	00	0.00	N	2	120
421	20230323	14310	14330	14450	14130	673331	9607019423	00	0.00	N	5	-40
422	20230322	14350	14590	14590	14270	466441	6699638323	00	0.00	N	5	-110
423	20230321	14460	14460	14630	14450	331140	4804285568	00	0.00	N	5	-10
424	20230320	14470	14410	14750	14300	528035	7680291484	00	0.00	N	2	70
425	20230317	14400	14160	14480	14160	551997	7936533273	00	0.00	N	2	280
426	20230316	14120	14270	14270	14010	411079	5804564733	00	0.00	N	5	-210
427	20230315	14330	14040	14360	13950	505338	7184272594	00	0.00	N	2	390
428	20230314	13940	14230	14240	13920	608166	8532012135	00	0.00	N	5	-360
429	20230313	14300	14490	14500	13990	782254	11100160096	00	0.00	N	5	-220
430	20230310	14520	14670	14720	14510	530988	7741781689	00	0.00	N	5	-250
431	20230309	14770	14840	14990	14700	644423	9519780569	00	0.00	N	5	-70
432	20230308	14840	15130	15190	14810	678615	10118575110	00	0.00	N	5	-310
433	20230307	15150	15040	15530	15030	1344325	20540204672	00	0.00	N	2	170
434	20230306	14980	14980	15070	14780	780041	11649010151	00	0.00	N	2	100
435	20230303	14880	14600	14900	14500	686078	10077382410	00	0.00	N	2	320
436	20230302	14560	14550	14870	14480	655634	9600196138	00	0.00	N	5	-20
437	20230228	14580	14650	14720	14450	706196	10287787808	00	0.00	N	5	-70
438	20230227	14650	15020	15030	14590	858807	12609634871	00	0.00	N	5	-360
439	20230224	15010	15300	15320	14950	1082134	16271157366	00	0.00	N	5	-300
440	20230223	15310	15600	15920	15290	905846	14091136992	00	0.00	N	5	-140
441	20230222	15450	15500	15640	15390	489193	7580972418	00	0.00	N	5	-230
442	20230221	15680	15370	15850	15300	826373	12944611549	00	0.00	N	2	280
443	20230220	15400	15150	15400	14950	586753	8896746578	00	0.00	N	2	240
444	20230217	15160	15170	15290	15010	437620	6623537006	00	0.00	N	5	-50
445	20230216	15210	15120	15250	15120	358552	5449694955	00	0.00	N	2	90
446	20230215	15120	15530	15590	15100	585711	8936550887	00	0.00	N	5	-390
447	20230214	15510	15430	15740	15420	403487	6287039171	00	0.00	N	2	100
448	20230213	15410	15320	15630	15120	735152	11249404290	00	0.00	N	2	20
449	20230210	15390	15510	15510	15310	559646	8607197777	00	0.00	N	5	-190
450	20230209	15580	15650	15650	15520	509259	7928642838	00	0.00	N	5	-80
451	20230208	15660	15660	15730	15610	462548	7238614716	00	0.00	N	2	20
452	20230207	15640	15830	15960	15490	649238	10213152322	00	0.00	N	5	-190
453	20230206	15830	15740	15970	15730	472981	7499100884	00	0.00	N	5	-200
454	20230203	16030	16220	16300	16020	489519	7887403924	00	0.00	N	5	-130
455	20230202	16160	16090	16340	16040	799447	12957007353	00	0.00	N	2	130
456	20230201	16030	16030	16120	15930	497996	7975776938	00	0.00	N	2	20
457	20230131	16010	15820	16020	15720	522818	8322996293	00	0.00	N	2	160
458	20230130	15850	16030	16190	15840	559627	8910094195	00	0.00	N	5	-100
459	20230127	15950	16060	16420	15900	1062956	17143411333	00	0.00	N	5	-50
460	20230126	16000	15540	16000	15540	891819	14105162765	00	0.00	N	2	460
461	20230125	15540	15580	15850	15510	451542	7047600077	00	0.00	N	5	-10
462	20230120	15550	15400	15650	15350	216221	3352215055	00	0.00	N	2	100
463	20230119	15450	15300	15600	15250	292263	4512905040	00	0.00	N	3	0
464	20230118	15450	15700	15700	15400	363497	5637691265	00	0.00	N	5	-250
465	20230117	15700	15950	16050	15700	441251	6992167800	00	0.00	N	5	-200
466	20230116	15900	15950	16050	15800	459099	7311513455	00	0.00	N	2	150
467	20230113	15750	16000	16050	15700	482534	7628490660	00	0.00	N	5	-100
468	20230112	15850	15700	16100	15650	768749	12230462540	00	0.00	N	2	200
469	20230111	15650	15700	15850	15550	401316	6287199100	00	0.00	N	2	50
470	20230110	15600	15600	15850	15400	602142	9427798525	00	0.00	N	2	50
471	20230109	15550	15300	15550	15250	573847	8882653035	00	0.00	N	2	400
472	20230106	15150	15150	15350	15050	385972	5868438430	00	0.00	N	5	-200
473	20230105	15350	15200	15450	14900	590874	8976879920	00	0.00	N	2	250
474	20230104	15100	14900	15150	14600	326364	4881086435	00	0.00	N	2	150
475	20230103	14950	14650	14950	14300	560524	8239932285	00	0.00	N	2	150
476	20230102	14800	15050	15400	14750	394284	5911282965	00	0.00	N	5	-150
477	20221229	14950	15250	15500	14950	483182	7291557835	00	0.00	N	5	-450
478	20221228	15400	15350	15700	15200	456671	7053303550	02	0.00	N	5	-50
479	20221227	15450	15150	15500	15150	477651	7342299455	00	0.00	N	2	250
480	20221226	15200	15150	15350	14900	443745	6735307685	00	0.00	N	2	50
481	20221223	15150	15600	15600	15100	668737	10222398945	00	0.00	N	5	-650
482	20221222	15800	15800	16000	15700	511970	8105670760	00	0.00	N	2	150
483	20221221	15650	15900	15950	15600	410050	6442624925	00	0.00	N	5	-150
484	20221220	15800	15850	16100	15700	463339	7365420670	00	0.00	N	5	-50
485	20221219	15850	16150	16200	15650	531749	8441662460	00	0.00	N	5	-300
486	20221216	16150	16250	16400	16100	567897	9211005185	00	0.00	N	5	-400
487	20221215	16550	16450	17150	16400	1000053	16793003765	00	0.00	N	2	50
488	20221214	16500	16450	16700	16400	410242	6782247420	00	0.00	N	2	100
489	20221213	16400	16450	16650	16300	391009	6424576940	00	0.00	N	3	0
490	20221212	16400	16350	16550	16100	472793	7746431685	00	0.00	N	2	100
491	20221209	16300	16200	16400	16050	549706	8917098070	00	0.00	N	2	150
492	20221208	16150	16400	16450	15900	707311	11383227625	00	0.00	N	5	-250
493	20221207	16400	16300	16600	16200	485623	7955438520	00	0.00	N	5	-50
494	20221206	16450	16750	16800	16450	445266	7394689260	00	0.00	N	5	-250
495	20221205	16700	16650	16900	16600	525408	8813694350	00	0.00	N	2	100
496	20221202	16600	16950	17000	16550	701282	11707944440	00	0.00	N	5	-350
497	20221201	16950	17150	17400	16900	717080	12241077490	00	0.00	N	2	50
498	20221130	16900	16950	17100	16800	540768	9163157280	00	0.00	N	5	-50
499	20221129	16950	16800	17200	16800	514671	8734002625	00	0.00	N	3	0
500	20221128	16950	17500	17550	16850	893196	15312103215	00	0.00	N	5	-500
501	20221125	17450	17250	18200	17200	2180472	38585119855	00	0.00	N	2	300
502	20221124	17150	16950	17200	16950	615134	10527950665	00	0.00	N	2	300
503	20221123	16850	17150	17200	16850	793356	13452650945	00	0.00	N	5	-150
504	20221122	17000	17000	17450	16950	1023161	17559580915	00	0.00	N	5	-100
505	20221121	17100	17550	17750	17050	1296970	22396734390	00	0.00	N	5	-550
506	20221118	17650	17850	18100	17450	1869437	33071920980	00	0.00	N	5	-300
507	20221117	17950	19000	19200	17800	3194794	58558435770	00	0.00	N	5	-900
508	20221116	18850	18750	19350	18450	4275873	81074751485	00	0.00	N	2	200
509	20221115	18650	19100	19100	18350	2317213	43201471800	00	0.00	N	5	-450
510	20221114	19100	20000	20000	18600	9036114	174338970685	00	0.00	N	2	1050
511	20221111	18050	18100	18200	17750	2156264	38757785550	00	0.00	N	2	450
512	20221110	17600	17900	18100	17550	1260146	22354306215	00	0.00	N	5	-250
513	20221109	17850	17750	18400	17650	2818199	50721908260	00	0.00	N	2	200
514	20221108	17650	17750	17900	17400	1724864	30367913235	00	0.00	N	2	100
515	20221107	17550	17850	18000	17500	2073359	36705728155	00	0.00	N	2	150
516	20221104	17400	17300	18400	17050	5932061	105570306150	00	0.00	N	2	150
517	20221103	17250	16600	17600	16300	3444647	59089139240	00	0.00	N	2	400
518	20221102	16850	17450	17600	16700	4090547	70277001040	00	0.00	N	5	-350
519	20221101	17200	15100	17650	15000	11706911	197243593395	00	0.00	N	2	2200
520	20221031	15000	15600	15600	14950	795149	12040246170	00	0.00	N	5	-400
521	20221028	15400	15500	15600	15200	1204591	18545897615	00	0.00	N	2	50
522	20221027	15350	14350	15750	14350	5288212	80298070905	00	0.00	N	2	1050
523	20221026	14300	14800	14950	14300	498280	7222326955	00	0.00	N	5	-400
524	20221025	14700	15000	15350	14700	1176414	17620088940	00	0.00	N	5	-100
525	20221024	14800	14500	15050	14500	1182390	17529424350	00	0.00	N	2	600
526	20221021	14200	14550	14950	14150	759145	10978445515	00	0.00	N	5	-250
527	20221020	14450	14450	14850	14300	517241	7533111315	00	0.00	N	5	-100
528	20221019	14550	14700	14900	14500	575622	8468379010	00	0.00	N	5	-100
529	20221018	14650	14850	15250	14400	875375	12817123775	00	0.00	N	2	150
530	20221017	14500	14200	14550	14050	678936	9726675125	00	0.00	N	5	-150
531	20221014	14650	13550	14900	13500	2227361	32170868015	00	0.00	N	2	1450
532	20221013	13200	14350	14400	13100	1019369	13977359400	00	0.00	N	5	-1200
533	20221012	14400	14550	14600	14250	476781	6856634960	00	0.00	N	5	-300
534	20221011	14700	15000	15200	14600	550205	8159531575	00	0.00	N	5	-550
535	20221007	15250	14900	15300	14800	555804	8417239020	00	0.00	N	2	200
536	20221006	15050	14750	15150	14700	450209	6749654860	00	0.00	N	2	300
537	20221005	14750	15100	15350	14700	528483	7893317520	00	0.00	N	5	-100
538	20221004	14850	14700	14950	14550	539447	7951172340	00	0.00	N	2	350
539	20220930	14500	14150	14600	14050	749009	10723600055	00	0.00	N	2	100
540	20220929	14400	14800	15050	14350	789702	11618699490	00	0.00	N	5	-200
541	20220928	14600	14850	15350	14400	983888	14597331880	00	0.00	N	5	-250
542	20220927	14850	14750	15100	14500	937576	13845288525	00	0.00	N	2	50
543	20220926	14800	15300	15450	14700	1295117	19395517115	00	0.00	N	5	-850
544	20220923	15650	16250	16300	15650	641381	10141569990	00	0.00	N	5	-600
545	20220922	16250	15600	16300	15500	895302	14222337215	00	0.00	N	2	350
546	20220921	15900	16000	16200	15800	538602	8599784625	00	0.00	N	5	-150
547	20220920	16050	16150	16350	16000	480542	7746706920	00	0.00	N	5	-50
548	20220919	16100	16300	16500	16100	671950	10936448175	00	0.00	N	5	-200
549	20220916	16300	16600	16700	16200	903099	14823339385	00	0.00	N	5	-450
550	20220915	16750	16800	16950	16650	503669	8460531185	00	0.00	N	3	0
551	20220914	16750	16450	16800	16450	653990	10903656940	00	0.00	N	5	-300
552	20220913	17050	16850	17100	16750	755021	12748289655	00	0.00	N	2	350
553	20220908	16700	16550	16850	16500	647419	10810867165	00	0.00	N	2	250
554	20220907	16450	17050	17100	16300	1149992	19046648700	00	0.00	N	5	-600
555	20220906	17050	16800	17200	16800	835713	14210995970	00	0.00	N	2	250
556	20220905	16800	16900	17250	16600	1414142	23922716965	00	0.00	N	5	-400
557	20220902	17200	17500	17650	17000	2047873	35397443785	00	0.00	N	5	-200
558	20220901	17400	18500	18900	17400	3701531	66760191270	00	0.00	N	5	-1350
559	20220831	18750	20150	20350	18500	4914567	94133868840	00	0.00	N	5	-1150
560	20220830	19900	20150	20450	19600	3113780	62295878855	00	0.00	N	5	-100
561	20220829	20000	18650	20450	18450	8106405	161017077690	00	0.00	N	2	850
562	20220826	19150	18450	19250	18300	3556280	67325785240	00	0.00	N	2	750
563	20220825	18400	18100	18500	18050	783439	14335118885	00	0.00	N	2	300
564	20220824	18100	17650	18250	17650	1163158	20959429870	00	0.00	N	2	450
565	20220823	17650	17350	17850	17350	792576	13989082310	00	0.00	N	2	100
566	20220822	17550	17650	17900	17500	522888	9249959885	00	0.00	N	5	-300
567	20220819	17850	18500	18600	17800	900179	16299647740	00	0.00	N	5	-650
568	20220818	18500	18300	18550	18200	530207	9752242255	00	0.00	N	2	100
569	20220817	18400	18550	18800	18300	885313	16434747565	00	0.00	N	5	-100
570	20220816	18500	18550	18600	17900	1098437	20013367325	00	0.00	N	2	50
571	20220812	18450	18550	18950	18400	987529	18371663375	00	0.00	N	5	-50
572	20220811	18500	18500	18550	18350	801879	14809018620	00	0.00	N	2	250
573	20220810	18250	18200	18550	18150	1188751	21809538850	00	0.00	N	2	50
574	20220809	18200	18150	18200	17800	674249	12142080205	00	0.00	N	2	150
575	20220808	18050	17900	18150	17750	711519	12795704205	00	0.00	N	2	150
576	20220805	17900	17800	18000	17650	820755	14677120185	00	0.00	N	2	150
577	20220804	17750	17600	17850	17550	666859	11792480680	00	0.00	N	2	200
578	20220803	17550	17350	17750	17350	639814	11253013015	00	0.00	N	2	100
579	20220802	17450	17750	18050	17450	965626	17040198835	00	0.00	N	5	-300
580	20220801	17750	17800	18200	17700	1066426	19063350495	00	0.00	N	2	150
581	20220729	17600	17650	17850	17350	1214069	21343033095	00	0.00	N	2	200
582	20220728	17400	17200	17450	17050	1070311	18457208150	00	0.00	N	2	400
583	20220727	17000	16950	17100	16750	461343	7816134320	00	0.00	N	2	50
584	20220726	16950	16800	17200	16750	810629	13753337975	00	0.00	N	2	200
585	20220725	16750	16900	16950	16700	578573	9706952060	00	0.00	N	5	-150
586	20220722	16900	17050	17450	16900	1016552	17370306120	00	0.00	N	5	-100
587	20220721	17000	16800	17200	16750	862729	14695788985	00	0.00	N	2	200
588	20220720	16800	17100	17100	16750	655565	11093472630	00	0.00	N	2	50
589	20220719	16750	16750	17100	16500	741606	12442895690	00	0.00	N	3	0
590	20220718	16750	16400	16800	16300	994959	16485335405	00	0.00	N	2	500
591	20220715	16250	16350	16550	15850	1655414	26719151215	00	0.00	N	5	-200
592	20220714	16450	16700	16900	16200	1691530	27828334975	00	0.00	N	5	-500
593	20220713	16950	17550	17650	16800	1686296	28740293695	00	0.00	N	5	-650
594	20220712	17600	18100	18200	17550	1094618	19402749910	00	0.00	N	5	-700
595	20220711	18300	18250	18600	18150	833061	15319510030	00	0.00	N	2	50
596	20220708	18250	18400	18450	18100	792319	14489176425	00	0.00	N	2	50
597	20220707	18200	17700	18350	17650	1255338	22608855590	00	0.00	N	2	750
598	20220706	17450	18100	18150	17450	985860	17462287330	00	0.00	N	5	-650
599	20220705	18100	17750	18200	17700	959670	17262357205	00	0.00	N	2	500
600	20220704	17600	18250	18300	17200	1528397	27018519835	00	0.00	N	5	-550
601	20220701	18150	18500	18850	17900	1121489	20602132540	00	0.00	N	5	-300
602	20220630	18450	19350	19350	18250	1414740	26530979855	00	0.00	N	5	-600
603	20220629	19050	18700	19400	18600	1495459	28535018255	00	0.00	N	2	100
604	20220628	18950	19050	19250	18550	1327704	25057008795	00	0.00	N	5	-150
605	20220627	19100	18400	19200	18250	1885191	35349466460	00	0.00	N	2	900
606	20220624	18200	17750	18300	17550	1414187	25407851800	00	0.00	N	2	550
607	20220623	17650	17850	18200	17550	1958188	34966315065	00	0.00	N	5	-200
608	20220622	17850	18900	18950	17850	1584141	28873979225	00	0.00	N	5	-800
609	20220621	18650	18500	18800	18350	1020299	18967239730	00	0.00	N	2	150
610	20220620	18500	19300	19350	18250	1651750	30903933765	00	0.00	N	5	-400
611	20220617	18900	17950	19250	17950	2163111	40334359530	00	0.00	N	2	200
612	20220616	18700	19150	19450	18700	2037755	38886993245	00	0.00	N	3	0
613	20220615	18700	19700	19900	18500	2424803	45940369365	00	0.00	N	5	-1000
614	20220614	19700	18650	20100	18600	3325521	64985515360	00	0.00	N	2	250
615	20220613	19450	20000	20150	19350	2708295	53281297015	00	0.00	N	5	-1150
616	20220610	20600	20400	21050	20200	1946846	40086333000	00	0.00	N	5	-200
617	20220609	20800	21050	21450	20350	2852546	59226907715	00	0.00	N	5	-450
618	20220608	21250	21950	22050	21250	2250229	48334013360	00	0.00	N	5	-650
619	20220607	21900	22150	22600	21800	2478315	54802604810	00	0.00	N	5	-250
620	20220603	22150	23200	23300	22050	4735704	106662724870	00	0.00	N	5	-700
621	20220602	22850	22400	23550	22150	9195530	211007690615	00	0.00	N	2	550
622	20220531	22300	22000	22650	21750	7332464	162739695320	00	0.00	N	2	700
623	20220530	21600	21500	22300	21350	5052026	110189181295	00	0.00	N	2	350
624	20220527	21250	21050	21650	21000	2941902	62748906040	00	0.00	N	2	350
625	20220526	20900	21000	21250	20800	1770102	37121256630	00	0.00	N	2	50
626	20220525	20850	21200	21500	20650	2404971	50693803790	00	0.00	N	5	-200
627	20220524	21050	21800	21850	20950	4054452	86470054955	00	0.00	N	5	-1000
628	20220523	22050	21150	22300	21000	8599296	186757735115	00	0.00	N	2	1200
629	20220520	20850	21200	21250	20800	2463304	51680681960	00	0.00	N	5	-150
630	20220519	21000	20400	21650	20350	5363799	113293480590	00	0.00	N	5	-100
631	20220518	21100	21500	21700	20900	3132120	66373929000	00	0.00	N	5	-300
632	20220517	21400	21600	21600	20800	4208097	88942139010	00	0.00	N	5	-50
633	20220516	21450	20350	22100	20250	13457587	286301588495	00	0.00	N	2	1450