KissMeData/042520/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250211	8130	8320	8450	8070	13905	113895370	00	0.00	N	5	-270
3	20250210	8400	8500	8500	8140	27053	223624940	00	0.00	N	5	-100
4	20250207	8500	8520	8770	8350	13345	112669790	00	0.00	N	5	-20
5	20250206	8520	8700	8700	8390	18241	154711560	00	0.00	N	5	-180
6	20250205	8700	8550	8740	8410	9117	77898920	00	0.00	N	2	150
7	20250204	8550	8850	8850	8500	5097	43948320	00	0.00	N	3	0
8	20250203	8550	8750	8750	8440	4739	40372770	00	0.00	N	5	-190
9	20250131	8740	8500	8920	8290	10694	91528880	00	0.00	N	2	10
10	20250124	8730	8750	8990	8700	6346	55645670	00	0.00	N	5	-20
11	20250123	8750	8890	8890	8480	11006	94260930	00	0.00	N	5	-10
12	20250122	8760	8710	8960	8670	16945	149140570	00	0.00	N	2	50
13	20250121	8710	8990	8990	8240	8066	69719050	00	0.00	N	5	-190
14	20250120	8900	9000	9020	8650	7581	66776870	00	0.00	N	5	-90
15	20250117	8990	8920	9000	8850	5203	46409210	00	0.00	N	2	70
16	20250116	8920	8720	8950	8720	4839	42889730	00	0.00	N	2	200
17	20250115	8720	8740	8990	8690	7685	67224110	00	0.00	N	5	-20
18	20250114	8740	8940	8990	8460	14303	125580140	00	0.00	N	5	-200
19	20250113	8940	9160	9170	8820	13156	117767700	00	0.00	N	5	-150
20	20250110	9090	8860	9090	8830	7988	71897390	00	0.00	N	2	190
21	20250109	8900	8820	8980	8700	12226	107675160	00	0.00	N	2	10
22	20250108	8890	9080	9080	8780	14379	127310080	00	0.00	N	5	-90
23	20250107	8980	9120	9170	8940	11541	104324480	00	0.00	N	5	-130
24	20250106	9110	9060	9180	8990	13217	120002020	00	0.00	N	2	50
25	20250103	9060	9060	9180	8880	7976	71917790	00	0.00	N	3	0
26	20250102	9060	8820	9170	8610	7901	69699490	00	0.00	N	2	240
27	20241230	8820	8630	9000	8560	9474	83261640	00	0.00	N	2	170
28	20241227	8650	8880	9060	8500	17902	155640940	00	0.00	N	5	-410
29	20241226	9060	9180	9290	8910	22884	207777080	00	0.00	N	5	-140
30	20241224	9200	8850	9200	8740	25640	231225670	00	0.00	N	2	330
31	20241223	8870	8690	9010	8620	16934	149844800	00	0.00	N	5	-20
32	20241220	8890	8800	9080	8700	16985	151177130	00	0.00	N	2	40
33	20241219	8850	8700	8920	8500	11094	97015940	00	0.00	N	3	0
34	20241218	8850	8990	9000	8590	21180	185095570	00	0.00	N	5	-150
35	20241217	9000	9000	9190	8740	25134	227170240	00	0.00	N	2	140
36	20241216	8860	9030	9030	8690	30622	270786240	00	0.00	N	5	-170
37	20241213	9030	7660	9090	7660	80027	688452140	00	0.00	N	2	1280
38	20241212	7750	7620	7750	7460	13374	101755040	00	0.00	N	2	130
39	20241211	7620	7550	7630	7140	9591	71970730	00	0.00	N	2	200
40	20241210	7420	7000	7440	7000	24042	173099620	00	0.00	N	2	420
41	20241209	7000	7400	7400	6900	38912	274930880	00	0.00	N	5	-590
42	20241206	7590	7630	7690	7250	31356	237250690	00	0.00	N	5	-40
43	20241205	7630	7690	7790	7480	30101	230076430	00	0.00	N	5	-70
44	20241204	7700	7600	7700	7310	21993	164390290	00	0.00	N	2	60
45	20241203	7640	7900	7900	7370	28058	213520520	00	0.00	N	5	-190
46	20241202	7830	7750	7950	7420	12382	96227480	00	0.00	N	2	80
47	20241129	7750	7690	8000	7600	13189	101716260	00	0.00	N	2	60
48	20241128	7690	7690	7730	7460	5896	44809210	00	0.00	N	2	230
49	20241127	7460	7450	7740	7330	19379	144194070	00	0.00	N	5	-80
50	20241126	7540	7710	7980	7350	16699	124844020	00	0.00	N	5	-170
51	20241125	7710	7800	8100	7480	21470	165625230	00	0.00	N	5	-140
52	20241122	7850	7780	8090	7780	15546	123273590	00	0.00	N	2	70
53	20241121	7780	7670	8130	7620	24455	192212700	00	0.00	N	2	110
54	20241120	7670	7330	7790	7200	20039	151519690	00	0.00	N	2	340
55	20241119	7330	7120	7440	7120	6898	50440290	00	0.00	N	2	10
56	20241118	7320	7190	7320	7100	11239	81631110	00	0.00	N	2	180
57	20241115	7140	6620	7180	6500	34251	232629010	00	0.00	N	2	140
58	20241114	7000	6800	7180	6800	16380	113850370	00	0.00	N	2	40
59	20241113	6960	7120	7540	6940	23138	163235810	00	0.00	N	5	-160
60	20241112	7120	7800	7800	7110	94879	689882060	00	0.00	N	5	-680
61	20241111	7800	8190	8320	7740	35989	282392430	00	0.00	N	5	-380
62	20241108	8180	8350	8350	7900	11437	92738660	00	0.00	N	2	80
63	20241107	8100	8230	8460	8100	10409	85857360	00	0.00	N	5	-210
64	20241106	8310	8450	8450	8040	17645	145689410	00	0.00	N	2	10
65	20241105	8300	8380	8470	8300	7480	62607070	00	0.00	N	5	-80
66	20241104	8380	8340	8440	8170	10319	86134410	00	0.00	N	2	40
67	20241101	8340	8450	8470	8180	15324	127754570	00	0.00	N	2	60
68	20241031	8280	8450	8450	8000	17954	148733060	00	0.00	N	2	60
69	20241030	8220	7980	8330	7900	36710	297803890	00	0.00	N	2	240
70	20241029	7980	8580	8580	7930	71532	576322200	00	0.00	N	5	-470
71	20241028	8450	8530	8700	8290	26908	225847450	00	0.00	N	5	-80
72	20241025	8530	8540	8840	8300	23604	200294470	00	0.00	N	5	-10
73	20241024	8540	8850	9000	8540	27154	235597730	00	0.00	N	5	-360
74	20241023	8900	9390	9390	8900	32919	295605960	00	0.00	N	5	-300
75	20241022	9200	9410	9410	9030	19245	174874330	00	0.00	N	5	-80
76	20241021	9280	9400	9450	9160	6513	60702320	00	0.00	N	5	-110
77	20241018	9390	9430	9500	9170	19299	179967350	00	0.00	N	5	-60
78	20241017	9450	9260	9460	9070	23997	223117250	00	0.00	N	2	320
79	20241016	9130	9290	9290	9030	8071	73566670	00	0.00	N	5	-20
80	20241015	9150	9260	9370	9060	18989	173350970	00	0.00	N	5	-90
81	20241014	9240	9330	9400	9190	12266	113268020	00	0.00	N	5	-90
82	20241011	9330	9470	9570	9200	18795	177060150	00	0.00	N	2	160
83	20241010	9170	9310	9450	9150	19912	183869620	00	0.00	N	5	-50
84	20241008	9220	9470	9580	9200	13396	125371620	00	0.00	N	5	-250
85	20241007	9470	9850	9880	9450	39916	384885530	00	0.00	N	5	-370
86	20241004	9840	9940	9950	9700	12474	122613030	00	0.00	N	5	-110
87	20241002	9950	9840	10050	9700	10999	109235800	00	0.00	N	2	110
88	20240930	9840	10100	10100	9800	13265	130710970	00	0.00	N	5	-120
89	20240927	9960	10000	10140	9930	11296	112981620	02	0.00	N	5	-40
90	20240926	10000	9960	10000	9850	14111	139663180	00	0.00	N	2	40
91	20240925	9960	10000	10290	9900	8073	80603730	00	0.00	N	5	-40
92	20240924	10000	10180	10180	9880	12473	123843890	00	0.00	N	3	0
93	20240923	10000	10050	10150	9820	16588	164520000	00	0.00	N	5	-150
94	20240920	10150	10130	10250	9990	16638	168124560	00	0.00	N	2	50
95	20240919	10100	10210	10210	9920	16616	165972680	00	0.00	N	5	-120
96	20240913	10220	10290	10460	9880	19726	200205880	00	0.00	N	5	-70
97	20240912	10290	9650	10510	9650	60686	624990390	00	0.00	N	2	640
98	20240911	9650	9190	9730	9190	23291	220603660	00	0.00	N	2	460
99	20240910	9190	9300	9320	9100	12071	110744210	00	0.00	N	2	90
100	20240909	9100	8700	9220	8700	11477	103078110	00	0.00	N	5	-10
101	20240906	9110	9360	9440	9040	23814	217623770	00	0.00	N	5	-340
102	20240905	9450	9490	9790	9130	53083	493825520	00	0.00	N	5	-40
103	20240904	9490	9610	9820	9340	48017	456815410	00	0.00	N	5	-530
104	20240903	10020	10200	10200	9960	12609	126272650	00	0.00	N	5	-130
105	20240902	10150	10180	10270	9920	7573	76018960	00	0.00	N	5	-30
106	20240830	10180	10230	10230	9900	8608	86456500	00	0.00	N	2	190
107	20240829	9990	9920	10100	9890	20191	200830620	00	0.00	N	5	-120
108	20240828	10110	10010	10340	10000	11635	117276680	00	0.00	N	2	10
109	20240827	10100	9890	10170	9850	11754	118037580	00	0.00	N	2	110
110	20240826	9990	10110	10240	9950	23376	234161290	00	0.00	N	5	-260
111	20240823	10250	10150	10300	10090	8713	88341020	00	0.00	N	2	100
112	20240822	10150	10340	10430	10010	19193	195794920	00	0.00	N	5	-130
113	20240821	10280	10220	10340	10060	22148	225396550	00	0.00	N	5	-60
114	20240820	10340	10480	10800	10180	20659	212537990	00	0.00	N	5	-140
115	20240819	10480	10640	10780	10410	14068	147548000	00	0.00	N	5	-140
116	20240816	10620	10800	10940	10600	15124	161259760	00	0.00	N	5	-170
117	20240814	10790	10780	11050	10650	12006	128822500	00	0.00	N	2	10
118	20240813	10780	10900	10990	10600	9416	100509130	00	0.00	N	5	-220
119	20240812	11000	10870	11130	10790	10261	112792130	00	0.00	N	2	20
120	20240809	10980	11250	11250	10810	12076	132058560	00	0.00	N	2	200
121	20240808	10780	10900	11100	10530	12527	135358010	00	0.00	N	5	-150
122	20240807	10930	10290	11110	10290	39571	431164740	00	0.00	N	2	650
123	20240806	10280	9200	10300	9200	39871	397628490	00	0.00	N	2	460
124	20240805	9820	10750	10780	9400	153115	1546155590	00	0.00	N	5	-1440
125	20240802	11260	11680	11680	11070	23396	264033770	00	0.00	N	5	-420
126	20240801	11680	11230	11870	11110	21584	247318370	00	0.00	N	2	450
127	20240731	11230	11190	11290	10820	22703	248816790	00	0.00	N	2	40
128	20240730	11190	11390	11390	11080	8923	99766260	00	0.00	N	5	-140
129	20240729	11330	10940	11330	10910	16348	182607310	00	0.00	N	2	400
130	20240726	10930	11020	11270	10760	19908	218065450	00	0.00	N	5	-90
131	20240725	11020	10850	11320	10850	12176	134317770	00	0.00	N	5	-320
132	20240724	11340	10890	11360	10880	15802	176467640	00	0.00	N	2	300
133	20240723	11040	10750	11100	10750	12714	139286640	00	0.00	N	2	150
134	20240722	10890	11210	11280	10850	28517	311920060	00	0.00	N	5	-320
135	20240719	11210	11360	11360	11060	16748	186828270	00	0.00	N	2	110
136	20240718	11100	11540	11540	11070	24162	269144670	00	0.00	N	5	-290
137	20240717	11390	11260	11500	11230	14297	162056560	00	0.00	N	2	130
138	20240716	11260	11570	11590	11200	61191	692195380	00	0.00	N	5	-310
139	20240715	11570	11830	11830	11530	30242	351608120	00	0.00	N	5	-260
140	20240712	11830	11820	11980	11700	13708	162233070	00	0.00	N	2	10
141	20240711	11820	11590	11950	11470	31040	361432900	00	0.00	N	2	120
142	20240710	11700	11710	11710	11460	26765	308361340	00	0.00	N	5	-20
143	20240709	11720	11670	11840	11470	35672	413879940	00	0.00	N	2	50
144	20240708	11670	11710	11900	11640	40124	471479570	00	0.00	N	5	-160
145	20240705	11830	11650	11980	11650	18219	213703640	00	0.00	N	2	40
146	20240704	11790	12050	12190	11750	17895	212095560	00	0.00	N	5	-290
147	20240703	12080	11970	12170	11820	28591	342943220	00	0.00	N	2	200
148	20240702	11880	11770	11900	11700	22858	269018240	00	0.00	N	2	130
149	20240701	11750	11680	11860	11500	19853	231137610	00	0.00	N	2	70
150	20240628	11680	11680	11790	11600	10375	120963680	00	0.00	N	2	10
151	20240627	11670	12200	12200	11590	25440	297340410	00	0.00	N	5	-130
152	20240626	11800	11690	11990	11690	14484	170754300	00	0.00	N	3	0
153	20240625	11800	11850	12200	11800	26305	311815070	00	0.00	N	5	-140
154	20240624	11940	12120	12210	11940	42179	507527940	00	0.00	N	5	-360
155	20240621	12300	12260	12740	12100	12980	159209700	00	0.00	N	2	40
156	20240620	12260	12210	12350	12130	19076	232803250	00	0.00	N	5	-20
157	20240619	12280	12500	12500	12260	26119	321617060	00	0.00	N	5	-150
158	20240618	12430	12550	12690	12400	27521	343116660	00	0.00	N	5	-140
159	20240617	12570	13020	13100	12500	47303	598715170	00	0.00	N	5	-450
160	20240614	13020	13000	13530	12940	43356	573060940	00	0.00	N	2	20
161	20240613	13000	12800	13070	12730	19039	245536770	00	0.00	N	2	300
162	20240612	12700	13000	13000	12660	18793	240547450	00	0.00	N	5	-190
163	20240611	12890	13170	13170	12760	22294	286396840	00	0.00	N	5	-60
164	20240610	12950	12690	13040	12660	20189	259835440	00	0.00	N	2	260
165	20240607	12690	12680	12990	12590	18703	237186860	00	0.00	N	2	10
166	20240605	12680	12750	12930	12570	22152	279370740	00	0.00	N	5	-40
167	20240604	12720	12640	12850	12580	21602	273289890	00	0.00	N	5	-130
168	20240603	12850	12970	12970	12460	19631	251956320	00	0.00	N	5	-110
169	20240531	12960	12500	12960	12440	22305	283173860	00	0.00	N	2	330
170	20240530	12630	12750	12980	12100	39983	499643260	00	0.00	N	5	-210
171	20240529	12840	13090	13090	12720	40285	516154180	00	0.00	N	5	-250
172	20240528	13090	13150	13290	12900	28501	371375920	00	0.00	N	3	0
173	20240527	13090	13560	13740	13030	43632	580493300	00	0.00	N	5	-460
174	20240524	13550	13820	13820	13400	35593	482262800	00	0.00	N	5	-270
175	20240523	13820	13560	13960	13430	41231	568160900	00	0.00	N	2	160
176	20240522	13660	13620	13960	13510	24068	328841010	00	0.00	N	5	-100
177	20240521	13760	13500	13970	13190	36733	498664090	00	0.00	N	2	160
178	20240520	13600	13990	14080	13510	34416	473722690	00	0.00	N	5	-390
179	20240517	13990	13970	14040	13410	45811	632555650	00	0.00	N	2	30
180	20240516	13960	13490	14020	13350	64994	890946360	00	0.00	N	2	470
181	20240514	13490	12600	13690	12600	77535	1029570340	00	0.00	N	2	890
182	20240513	12600	12950	13080	12600	31343	400298800	00	0.00	N	5	-350
183	20240510	12950	13000	13100	12830	20552	265750560	00	0.00	N	5	-40
184	20240509	12990	13160	13160	12970	14380	187418540	00	0.00	N	5	-90
185	20240508	13080	13090	13300	12950	26824	350569910	00	0.00	N	5	-20
186	20240507	13100	13220	13390	13050	20766	274155780	00	0.00	N	5	-100
187	20240503	13200	13300	13350	13150	17002	225340170	00	0.00	N	5	-80
188	20240502	13280	13060	13390	13000	20756	273685630	00	0.00	N	2	100
189	20240430	13180	13130	13330	13040	29320	385195870	00	0.00	N	5	-130
190	20240429	13310	13100	13590	12900	39793	530965250	00	0.00	N	2	420
191	20240426	12890	12810	13000	12750	22355	286646210	00	0.00	N	2	80
192	20240425	12810	13210	13220	12810	44632	576630120	00	0.00	N	5	-420
193	20240424	13230	13310	13380	13130	18907	249905490	00	0.00	N	3	0
194	20240423	13230	13100	13550	13100	17428	232284400	00	0.00	N	2	10
195	20240422	13220	13100	13580	13080	47265	629255170	00	0.00	N	2	80
196	20240419	13140	13330	13510	13000	54395	716473720	00	0.00	N	5	-320
197	20240418	13460	13300	13640	13300	23972	321384260	00	0.00	N	2	30
198	20240417	13430	13920	13920	13060	20421	274465810	00	0.00	N	2	190
199	20240416	13240	13660	13660	13030	44123	583874850	00	0.00	N	5	-420
200	20240415	13660	14000	14000	13650	25433	349608660	00	0.00	N	5	-490
201	20240412	14150	14200	14350	13980	26584	376718730	00	0.00	N	5	-50
202	20240411	14200	13770	14300	13500	33610	470998920	00	0.00	N	2	410
203	20240409	13790	13250	13940	13250	39742	543686620	00	0.00	N	2	540
204	20240408	13250	13890	13890	13220	42866	573689690	00	0.00	N	5	-660
205	20240405	13910	14280	14280	13900	40344	564059760	00	0.00	N	5	-370
206	20240404	14280	14200	14340	14090	23334	331699240	00	0.00	N	2	140
207	20240403	14140	14160	14400	13920	28946	407778260	00	0.00	N	5	-20
208	20240402	14160	14850	14970	14120	133486	1942836460	00	0.00	N	5	-140
209	20240401	14300	13750	14450	13690	51986	738382210	00	0.00	N	2	620
210	20240329	13680	13850	14150	13450	105587	1445514580	00	0.00	N	5	-320
211	20240328	14000	14420	14610	14000	68066	966809060	00	0.00	N	5	-510
212	20240327	14510	14860	15000	14430	83025	1216052120	00	0.00	N	5	-490
213	20240326	15000	14870	15190	14540	72892	1074045560	00	0.00	N	2	230
214	20240325	14770	14870	15070	14680	61825	917706660	00	0.00	N	5	-100
215	20240322	14870	14910	15090	14530	64706	957264560	00	0.00	N	5	-40
216	20240321	14910	14680	14990	14270	75670	1112110690	00	0.00	N	2	230
217	20240320	14680	15090	15200	14620	72900	1080200950	00	0.00	N	5	-400
218	20240319	15080	15510	16600	15060	251502	3943284230	00	0.00	N	5	-240
219	20240318	15320	15250	15650	14970	62996	963724790	00	0.00	N	2	20
220	20240315	15300	15570	15930	14950	109898	1690663550	00	0.00	N	5	-270
221	20240314	15570	14800	15650	14760	157126	2421389000	00	0.00	N	2	660
222	20240313	14910	15050	15230	14700	80607	1203574810	00	0.00	N	5	-110
223	20240312	15020	15220	15220	14720	109836	1638877260	00	0.00	N	5	-300
224	20240311	15320	15580	15740	15100	225833	3486960080	00	0.00	N	2	230
225	20240308	15090	13990	15180	13740	226023	3343466510	00	0.00	N	2	970
226	20240307	14120	13030	14220	13030	143733	1991170100	00	0.00	N	2	1000
227	20240306	13120	13340	13670	13090	60002	797635950	00	0.00	N	5	-280
228	20240305	13400	13510	13820	12700	100355	1339579440	00	0.00	N	5	-320
229	20240304	13720	14270	14310	13570	140438	1942360260	00	0.00	N	5	-660
230	20240229	14380	12000	14500	12000	486556	6774655680	00	0.00	N	2	1940
231	20240228	12440	12300	12480	12230	26497	326470030	00	0.00	N	2	140
232	20240227	12300	13100	13100	12260	80805	1010792610	00	0.00	N	5	-830
233	20240226	13130	12020	13170	11920	108580	1377671030	00	0.00	N	2	1000
234	20240223	12130	12100	12350	11850	44080	533545380	00	0.00	N	2	150
235	20240222	11980	12150	12270	11960	40534	488504120	00	0.00	N	5	-150
236	20240221	12130	12020	12320	11890	35749	429732780	00	0.00	N	2	40
237	20240220	12090	12040	12150	11820	29455	353113550	00	0.00	N	2	50
238	20240219	12040	12190	12210	12000	15607	187837740	00	0.00	N	5	-160
239	20240216	12200	12010	12370	12010	23537	285955350	00	0.00	N	2	60
240	20240215	12140	12670	12680	12130	49698	608691850	00	0.00	N	5	-430
241	20240214	12570	11970	12630	11630	60830	735474210	00	0.00	N	2	590
242	20240213	11980	12030	12030	11590	34945	411734680	00	0.00	N	2	250
243	20240208	11730	11770	11770	11610	21497	250957220	00	0.00	N	5	-90
244	20240207	11820	11640	11890	11480	31652	371282880	00	0.00	N	2	290
245	20240206	11530	11560	11780	11240	21259	242116550	00	0.00	N	5	-30
246	20240205	11560	11730	11740	11440	21475	247893930	00	0.00	N	5	-110
247	20240202	11670	11300	11860	11300	28675	335221240	00	0.00	N	2	380
248	20240201	11290	11210	11800	11050	25631	287378760	00	0.00	N	3	0
249	20240131	11290	11460	12640	11250	55138	637487080	00	0.00	N	5	-170
250	20240130	11460	11680	11780	11370	38956	447604320	00	0.00	N	2	10
251	20240129	11450	11610	11880	11410	44084	510016580	00	0.00	N	5	-140
252	20240126	11590	11210	11640	11210	22146	255185590	00	0.00	N	2	240
253	20240125	11350	11950	11950	11250	52976	602999620	00	0.00	N	5	-340
254	20240124	11690	11940	11950	11320	61861	713459890	00	0.00	N	5	-260
255	20240123	11950	11700	12140	11500	54981	654844850	00	0.00	N	2	240
256	20240122	11710	12420	12420	11680	98297	1165015780	00	0.00	N	5	-700
257	20240119	12410	12940	12940	12350	32376	405530100	00	0.00	N	5	-70
258	20240118	12480	12400	12720	12400	53812	674289590	00	0.00	N	2	80
259	20240117	12400	12880	13040	12270	82271	1018812790	00	0.00	N	5	-480
260	20240116	12880	13100	13340	12750	59185	764979390	00	0.00	N	5	-220
261	20240115	13100	13590	13720	13060	71330	944408860	00	0.00	N	5	-490
262	20240112	13590	14060	14270	13380	80229	1100959290	00	0.00	N	5	-620
263	20240111	14210	14200	14300	13920	38229	540447660	00	0.00	N	2	180
264	20240110	14030	14580	14580	13940	68214	959010710	00	0.00	N	5	-390
265	20240109	14420	14300	14550	14200	45325	652059470	00	0.00	N	2	350
266	20240108	14070	14370	14370	13950	46823	656954980	00	0.00	N	2	20
267	20240105	14050	14030	14380	13940	44594	631160330	00	0.00	N	2	20
268	20240104	14030	14220	14370	13960	72941	1027225880	00	0.00	N	5	-340
269	20240103	14370	14780	14940	14340	59218	857505950	00	0.00	N	5	-400
270	20240102	14770	14680	14790	14260	70470	1019698000	00	0.00	N	2	90
271	20231228	14680	14610	14680	14450	37123	541739360	00	0.00	N	2	110
272	20231227	14570	14800	15180	14500	79540	1182647030	00	0.00	N	2	20
273	20231226	14550	15260	15260	14550	86064	1268840310	00	0.00	N	5	-480
274	20231222	15030	14520	15100	14210	93895	1388017830	00	0.00	N	2	560
275	20231221	14470	14690	14690	14060	88968	1274606620	00	0.00	N	5	-220
276	20231220	14690	13620	14950	13620	152663	2214233580	00	0.00	N	2	1080
277	20231219	13610	13600	13780	13580	39089	533605990	00	0.00	N	5	-210
278	20231218	13820	13710	14360	13540	50906	705423530	00	0.00	N	2	10
279	20231215	13810	13980	13990	13660	27573	379273020	00	0.00	N	2	130
280	20231214	13680	13640	14000	13600	36161	495272740	00	0.00	N	2	40
281	20231213	13640	13830	13830	13520	40734	553901680	00	0.00	N	5	-190
282	20231212	13830	13650	13950	13530	37211	510419590	00	0.00	N	5	-30
283	20231211	13860	13600	14040	13600	44674	621056630	00	0.00	N	2	260
284	20231208	13600	13660	13870	13450	36300	495101380	00	0.00	N	5	-60
285	20231207	13660	13340	14030	13000	74347	1003209060	00	0.00	N	2	300
286	20231206	13360	14060	14170	12850	255840	3395850280	00	0.00	N	5	-810
287	20231205	14170	14160	14350	14040	57361	811845460	00	0.00	N	5	-200
288	20231204	14370	14620	14620	14160	73687	1052394910	00	0.00	N	5	-250
289	20231201	14620	14930	14930	14370	59819	871319740	00	0.00	N	5	-310
290	20231130	14930	15010	15190	14720	35772	534234210	00	0.00	N	5	-80
291	20231129	15010	14710	15120	14480	74547	1101658590	00	0.00	N	5	-30
292	20231128	15040	15150	15500	14800	48507	729940010	00	0.00	N	5	-160
293	20231127	15200	15620	15620	15070	42968	653791760	00	0.00	N	5	-420
294	20231124	15620	15930	15930	15550	38764	606637120	00	0.00	N	5	-190
295	20231123	15810	15370	15870	15240	58374	914218510	00	0.00	N	2	480
296	20231122	15330	15520	15520	15060	36103	548857420	00	0.00	N	5	-10
297	20231121	15340	15640	15640	15020	38030	580308140	00	0.00	N	2	40
298	20231120	15300	14990	15400	14840	36763	558959340	00	0.00	N	2	420
299	20231117	14880	15120	15350	14820	33715	501772980	00	0.00	N	5	-240
300	20231116	15120	15400	15400	14960	48017	724115980	00	0.00	N	5	-250
301	20231115	15370	15120	15410	14980	70620	1072524000	00	0.00	N	2	380
302	20231114	14990	14710	15100	14580	32774	487151800	00	0.00	N	2	280
303	20231113	14710	14900	15290	14420	67786	1007572540	00	0.00	N	2	400
304	20231110	14310	14620	14800	14190	77347	1111622890	00	0.00	N	5	-600
305	20231109	14910	15730	15760	14910	89541	1356696430	00	0.00	N	5	-820
306	20231108	15730	15620	16000	15570	56415	889331260	00	0.00	N	2	110
307	20231107	15620	16120	16380	15520	94315	1495278140	00	0.00	N	5	-500
308	20231106	16120	16200	16300	15450	104047	1657170260	00	0.00	N	2	390
309	20231103	15730	15420	15800	15200	33980	523450390	00	0.00	N	2	310
310	20231102	15420	15000	15600	14950	57980	892056580	00	0.00	N	2	560
311	20231101	14860	14650	15000	14650	27352	405944890	00	0.00	N	2	110
312	20231031	14750	15200	15200	14500	58969	873986790	00	0.00	N	5	-100
313	20231030	14850	15070	15200	14410	51652	768613310	00	0.00	N	2	160
314	20231027	14690	14460	14940	14170	57470	835207880	00	0.00	N	2	180
315	20231026	14510	14250	15000	14250	46272	672590920	00	0.00	N	5	-340
316	20231025	14850	15400	15400	14630	43442	647981100	00	0.00	N	5	-310
317	20231024	15160	14820	15250	14110	64832	953319320	00	0.00	N	2	530
318	20231023	14630	14190	15000	14150	49473	725984040	00	0.00	N	2	30
319	20231020	14600	14830	14990	14290	76713	1119393650	00	0.00	N	5	-380
320	20231019	14980	15440	15750	14000	148694	2246483510	00	0.00	N	5	-940
321	20231018	15920	16960	16960	15390	82529	1324586220	00	0.00	N	5	-630
322	20231017	16550	16700	16970	16370	54606	908041160	00	0.00	N	5	-80
323	20231016	16630	16710	16850	16250	44079	724508880	00	0.00	N	5	-260
324	20231013	16890	17700	17700	16840	75668	1290056160	00	0.00	N	5	-880
325	20231012	17770	17700	18230	17500	72508	1293211660	00	0.00	N	2	70
326	20231011	17700	16850	18060	16850	81572	1448457870	00	0.00	N	2	1100
327	20231010	16600	17450	17540	16590	67737	1153793990	00	0.00	N	5	-860
328	20231006	17460	16730	17700	16730	56114	975459620	00	0.00	N	2	560
329	20231005	16900	17480	17480	16650	73767	1255737620	00	0.00	N	5	-190
330	20231004	17090	17520	17540	16900	101105	1732711920	00	0.00	N	5	-840
331	20230927	17930	17650	18070	17470	60983	1081446260	00	0.00	N	3	0
332	20230926	17930	17630	18190	17620	56094	1001802770	02	0.00	N	2	310
333	20230925	17620	18300	18300	17550	68264	1215551470	00	0.00	N	5	-680
334	20230922	18300	18060	18400	18060	68039	1237878620	00	0.00	N	5	-100
335	20230921	18400	18880	19100	18370	113818	2119016880	00	0.00	N	5	-900
336	20230920	19300	19500	19500	18850	188814	3591842710	00	0.00	N	5	-160
337	20230919	19460	19900	19970	19350	109538	2139857200	00	0.00	N	5	-230
338	20230918	19690	20500	20600	19550	214130	4253047470	00	0.00	N	5	-1010
339	20230915	20700	20900	21450	20350	180998	3740663950	00	0.00	N	5	-350
340	20230914	21050	21050	21200	20600	67883	1418013250	00	0.00	N	3	0
341	20230913	21050	21400	21550	20750	132639	2791391050	00	0.00	N	5	-550
342	20230912	21600	23250	23250	21450	173963	3864870650	00	0.00	N	5	-1600
343	20230911	23200	22000	23600	21950	356578	8212927050	00	0.00	N	2	1250
344	20230908	21950	22000	22400	21200	106384	2309197350	00	0.00	N	5	-350
345	20230907	22300	21950	23100	21550	196810	4410015000	00	0.00	N	2	250
346	20230906	22050	20850	22600	20700	326923	7189454550	00	0.00	N	2	1500
347	20230905	20550	20800	21050	20300	170777	3507907700	00	0.00	N	5	-450
348	20230904	21000	21900	21950	20700	162614	3422075100	00	0.00	N	5	-900
349	20230901	21900	22400	22400	21450	114377	2498904850	00	0.00	N	2	100
350	20230831	21800	21900	22200	21300	132618	2875167950	00	0.00	N	3	0
351	20230830	21800	21350	22050	20850	158228	3398894250	00	0.00	N	2	500
352	20230829	21300	21100	21500	20600	132087	2785644450	00	0.00	N	3	0
353	20230828	21300	22000	22150	20450	247002	5222409250	00	0.00	N	5	-700
354	20230825	22000	22000	22550	21900	118683	2622687750	00	0.00	N	5	-600
355	20230824	22600	22000	22700	21600	141884	3147000950	00	0.00	N	2	550
356	20230823	22050	22850	23050	21900	143383	3184374250	00	0.00	N	5	-850
357	20230822	22900	22000	23750	21800	261274	5995052000	00	0.00	N	2	800
358	20230821	22100	22400	22650	21850	136496	3026923650	00	0.00	N	5	-600
359	20230818	22700	22000	23600	21650	195432	4411898800	00	0.00	N	2	250
360	20230817	22450	21850	22800	21350	269846	5931476300	00	0.00	N	2	50
361	20230816	22400	23100	23900	22150	799681	18261280250	00	0.00	N	5	-3000
362	20230814	25400	26950	27150	25300	404135	10619932700	00	0.00	N	5	-1300
363	20230811	26700	24100	26700	23900	698526	18115647450	00	0.00	N	2	3050
364	20230810	23650	24050	24200	23250	132122	3124605800	00	0.00	N	5	-400
365	20230809	24050	22550	24100	22300	262950	6175626200	00	0.00	N	2	1550
366	20230808	22500	22900	22900	21850	109340	2442890200	00	0.00	N	2	100
367	20230807	22400	22250	23300	21450	226216	5085932300	00	0.00	N	5	-350
368	20230804	22750	23500	23800	22700	113177	2597296700	00	0.00	N	5	-750
369	20230803	23500	22200	23750	21650	200275	4618898150	00	0.00	N	2	1100
370	20230802	22400	22800	23250	22200	206976	4671069250	00	0.00	N	5	-850
371	20230801	23250	24000	24900	22950	232294	5540504350	00	0.00	N	5	-750
372	20230731	24000	23950	24950	23650	236829	5750100600	00	0.00	N	2	250
373	20230728	23750	23600	24650	22600	275024	6527967450	00	0.00	N	2	50
374	20230727	23700	22900	24700	22400	500490	11869851550	00	0.00	N	2	1400
375	20230726	22300	24850	25000	21250	1056730	23793391100	00	0.00	N	5	-2900
376	20230725	25200	25150	25900	24650	357943	9065589350	00	0.00	N	5	-100
377	20230724	25300	25500	25950	24600	516445	13011144050	00	0.00	N	5	-950
378	20230721	26250	26300	27450	25700	344708	9107913050	00	0.00	N	5	-750
379	20230720	27000	27850	28200	26200	333239	8951809650	00	0.00	N	5	-850
380	20230719	27850	28300	28300	27150	373724	10328651850	00	0.00	N	3	0
381	20230718	27850	28200	29200	27700	386951	10938256800	00	0.00	N	5	-850
382	20230717	28700	28250	29700	27300	477315	13785451000	00	0.00	N	2	550
383	20230714	28150	28500	28550	26700	522170	14515389150	00	0.00	N	2	500
384	20230713	27650	25300	27800	25150	835712	22414100300	00	0.00	N	2	2650
385	20230712	25000	23500	25050	22750	566451	13681745000	00	0.00	N	2	1500
386	20230711	23500	25050	25750	22550	869564	20638106850	00	0.00	N	5	-1800
387	20230710	25300	24450	29500	23200	1493970	39203160450	00	0.00	N	2	1100
388	20230707	24200	23800	24750	23500	269043	6472670950	00	0.00	N	2	200
389	20230706	24000	24400	25200	23150	417083	10056478600	00	0.00	N	5	-400
390	20230705	24400	23400	24850	22800	480336	11534072600	00	0.00	N	2	750
391	20230704	23650	22500	23650	22400	508681	11814012900	00	0.00	N	2	1350
392	20230703	22300	20600	23000	20250	738532	16235226950	00	0.00	N	2	1950
393	20230630	20350	19450	20850	19270	633562	12849698460	00	0.00	N	2	1370
394	20230629	18980	19300	19440	18640	156079	2970051990	00	0.00	N	2	40
395	20230628	18940	19200	19750	18610	201445	3835646460	00	0.00	N	5	-90
396	20230627	19030	19700	19880	18710	257956	4956656830	00	0.00	N	5	-700
397	20230626	19730	18650	20150	18170	523991	10235149690	00	0.00	N	2	1100
398	20230623	18630	18310	19130	18200	294644	5518140240	00	0.00	N	2	380
399	20230622	18250	18780	19500	18120	480828	9049091080	00	0.00	N	5	-510
400	20230621	18760	18530	19420	18470	628255	11873612570	00	0.00	N	2	340
401	20230620	18420	16350	19540	16250	1875379	34145421220	00	0.00	N	2	2780
402	20230619	15640	15660	15920	15390	60563	946228900	00	0.00	N	5	-120
403	20230616	15760	15280	16020	15280	73979	1166626790	00	0.00	N	2	480
404	20230615	15280	15370	15430	14990	59298	900972870	00	0.00	N	5	-40
405	20230614	15320	15690	15800	15060	83177	1279978780	00	0.00	N	5	-420
406	20230613	15740	16150	16240	15730	90375	1443017160	00	0.00	N	5	-400
407	20230612	16140	15400	16230	14900	271466	4271626270	00	0.00	N	2	1080
408	20230609	15060	14680	15140	14580	65607	979822690	00	0.00	N	2	380
409	20230608	14680	14680	15090	14250	64966	949156420	00	0.00	N	5	-20
410	20230607	14700	13700	15000	13490	145294	2085244660	00	0.00	N	2	950
411	20230605	13750	13930	14050	13650	29134	402315580	00	0.00	N	2	120
412	20230602	13630	13060	13740	13060	67878	919673720	00	0.00	N	2	620
413	20230601	13010	13220	13260	12900	61092	795322530	00	0.00	N	5	-190
414	20230531	13200	13230	13450	13000	28901	379568250	00	0.00	N	5	-20
415	20230530	13220	13240	13400	13080	20214	268202990	00	0.00	N	3	0
416	20230526	13220	13150	13440	13150	27532	367147760	00	0.00	N	2	70
417	20230525	13150	13700	13900	13060	63822	847363430	00	0.00	N	5	-550
418	20230524	13700	13500	13740	13410	24160	326733900	00	0.00	N	2	190
419	20230523	13510	13740	13750	13480	32261	436470010	00	0.00	N	5	-230
420	20230522	13740	13580	13930	13330	37791	514357020	00	0.00	N	2	120
421	20230519	13620	13660	13980	13320	63700	863202480	00	0.00	N	5	-180
422	20230518	13800	13970	14010	13710	18952	263345400	00	0.00	N	5	-170
423	20230517	13970	13310	14070	12810	100154	1327486830	00	0.00	N	2	570
424	20230516	13400	14280	14500	13400	142708	1957903260	00	0.00	N	5	-1090
425	20230515	14490	14520	14700	14080	40472	579669840	00	0.00	N	5	-60
426	20230512	14550	14830	14850	14300	48175	696253020	00	0.00	N	5	-280
427	20230511	14830	14850	15130	14710	25384	376852640	00	0.00	N	5	-20
428	20230510	14850	14910	15020	14720	10494	155981730	00	0.00	N	5	-20
429	20230509	14870	15140	15140	14750	30623	454848250	00	0.00	N	5	-150
430	20230508	15020	15500	15600	14990	28584	435205500	00	0.00	N	5	-380
431	20230504	15400	15150	15400	14920	43666	666835000	00	0.00	N	2	250
432	20230503	15150	14970	15380	14970	18958	288941700	00	0.00	N	2	60
433	20230502	15090	15100	15370	14860	46035	697342340	00	0.00	N	2	60
434	20230428	15030	14600	15100	14340	42329	621132920	00	0.00	N	2	560
435	20230427	14470	14310	14570	14000	16668	238158800	00	0.00	N	2	180
436	20230426	14290	14200	14650	14100	24301	346879800	00	0.00	N	5	-30
437	20230425	14320	14670	14670	14000	41014	583096280	00	0.00	N	5	-250
438	20230424	14570	14570	14740	14280	35019	506562520	00	0.00	N	3	0
439	20230421	14570	15420	15540	14550	136124	2018575460	00	0.00	N	5	-1090
440	20230420	15660	15620	15890	15240	70521	1100412560	00	0.00	N	3	0
441	20230419	15660	15560	16250	15500	58019	921996860	00	0.00	N	3	0
442	20230418	15660	15950	15950	15480	19058	298658480	00	0.00	N	5	-130
443	20230417	15790	15870	15920	15250	53158	826430250	00	0.00	N	5	-70
444	20230414	15860	16020	16290	15730	49501	788669190	00	0.00	N	5	-210
445	20230413	16070	16390	16500	15710	54641	882515050	00	0.00	N	5	-390
446	20230412	16460	15690	16510	15690	113483	1844117970	00	0.00	N	2	810
447	20230411	15650	15090	15800	15080	83371	1294911950	00	0.00	N	2	580
448	20230410	15070	15490	15490	14660	115557	1727930270	00	0.00	N	5	-420
449	20230407	15490	15230	15920	15210	86706	1346290430	00	0.00	N	2	380
450	20230406	15110	15500	15500	15050	112499	1707779230	00	0.00	N	5	-410
451	20230405	15520	16000	16010	15480	69582	1090269410	00	0.00	N	5	-330
452	20230404	15850	15580	16130	15510	130972	2082207580	00	0.00	N	2	390
453	20230403	15460	15570	15670	15300	91378	1414539310	00	0.00	N	2	130
454	20230331	15330	15210	15460	14800	183883	2757532440	00	0.00	N	2	60
455	20230330	15270	15200	15680	15000	109698	1682246350	00	0.00	N	2	80
456	20230329	15190	15180	15460	15180	125941	1930467550	00	0.00	N	2	10
457	20230328	15180	14290	15280	14110	146572	2208986220	00	0.00	N	2	870
458	20230327	14310	14560	14650	13900	115006	1634412440	00	0.00	N	5	-250
459	20230324	14560	14890	14950	14450	106894	1575966060	00	0.00	N	5	-410
460	20230323	14970	14140	15450	13910	433556	6496596350	00	0.00	N	2	820
461	20230322	14150	13170	14150	13060	199249	2732356330	00	0.00	N	2	980
462	20230321	13170	13500	13550	12980	138646	1836509240	00	0.00	N	5	-390
463	20230320	13560	12200	13800	12070	391000	5184223210	00	0.00	N	2	1550
464	20230317	12010	12200	12200	11770	23728	282394400	00	0.00	N	2	80
465	20230316	11930	12100	12100	11770	21851	259664750	00	0.00	N	2	10
466	20230315	11920	11740	12050	11740	14813	176304390	00	0.00	N	2	220
467	20230314	11700	12210	12220	11610	38647	456085730	00	0.00	N	5	-440
468	20230313	12140	12430	12590	12050	59105	720741140	00	0.00	N	5	-330
469	20230310	12470	13040	13060	12250	114889	1452798050	00	0.00	N	5	-650
470	20230309	13120	13170	13200	12960	20961	274564900	00	0.00	N	2	50
471	20230308	13070	13250	13270	12950	28547	371799620	00	0.00	N	5	-170
472	20230307	13240	12890	13250	12500	76028	991464730	00	0.00	N	2	470
473	20230306	12770	12740	12860	12510	24150	305713270	00	0.00	N	2	40
474	20230303	12730	12660	12770	12510	33083	417836080	00	0.00	N	2	240
475	20230302	12490	12410	12670	12400	32258	403304940	00	0.00	N	2	80
476	20230228	12410	12790	12930	12410	26982	340185260	00	0.00	N	5	-380
477	20230227	12790	12720	13060	12600	64052	820744400	00	0.00	N	2	70
478	20230224	12720	12230	12770	12230	74615	942078980	00	0.00	N	2	490
479	20230223	12230	12420	12590	12230	15930	196662340	00	0.00	N	5	-190
480	20230222	12420	12200	12790	12000	39684	492739530	00	0.00	N	2	220
481	20230221	12200	12500	12650	12190	27341	336239290	00	0.00	N	5	-290
482	20230220	12490	12710	12740	12290	39414	489611430	00	0.00	N	5	-220
483	20230217	12710	12950	12950	12590	44470	563883710	00	0.00	N	5	-240
484	20230216	12950	12350	12960	12280	43813	551944020	00	0.00	N	2	610
485	20230215	12340	12720	12730	12210	44468	551859300	00	0.00	N	5	-380
486	20230214	12720	12600	12990	12600	60024	764501070	00	0.00	N	2	120
487	20230213	12600	13000	13000	12390	83940	1055929310	00	0.00	N	5	-400
488	20230210	13000	12780	13250	12570	46266	595964390	00	0.00	N	2	220
489	20230209	12780	13000	13080	12780	42818	552070780	00	0.00	N	5	-220
490	20230208	13000	13480	13480	12990	62058	811428760	00	0.00	N	5	-340
491	20230207	13340	13450	13580	13170	51481	686155160	00	0.00	N	5	-140
492	20230206	13480	13660	13950	13000	64006	853331270	00	0.00	N	5	-180
493	20230203	13660	13910	14020	13590	55091	755844940	00	0.00	N	5	-240
494	20230202	13900	13890	14160	13260	177833	2453111960	00	0.00	N	2	260
495	20230201	13640	13050	13760	13050	132470	1793485940	00	0.00	N	2	570
496	20230131	13070	12970	13220	12630	63943	831017120	00	0.00	N	2	90
497	20230130	12980	12450	13400	12450	191047	2487141720	00	0.00	N	2	540
498	20230127	12440	12770	12770	12220	42525	528917250	00	0.00	N	5	-140
499	20230126	12580	11910	12750	11870	196117	2436518940	00	0.00	N	2	590
500	20230125	11990	12200	12400	11610	48263	573372690	00	0.00	N	5	-210
501	20230120	12200	11700	12300	11500	78160	943421650	00	0.00	N	2	500
502	20230119	11700	11000	11800	11000	50696	586497400	00	0.00	N	2	550
503	20230118	11150	11100	11300	10850	21341	236694250	00	0.00	N	2	50
504	20230117	11100	11000	11450	10800	33744	373155650	00	0.00	N	5	-50
505	20230116	11150	10400	11150	10300	90557	987174200	00	0.00	N	2	750
506	20230113	10400	10600	10650	10250	14215	147693950	00	0.00	N	5	-100
507	20230112	10500	9970	10750	9970	65010	674770110	00	0.00	N	2	500
508	20230111	10000	9900	10050	9900	12758	127311020	00	0.00	N	2	100
509	20230110	9900	10000	10050	9840	6682	66035890	00	0.00	N	5	-50
510	20230109	9950	9970	9980	9780	15624	154063220	00	0.00	N	2	160
511	20230106	9790	9710	9850	9710	110920	1081625260	00	0.00	N	2	10
512	20230105	9780	9900	9910	9730	11134	109226950	00	0.00	N	5	-10
513	20230104	9790	9870	9950	9710	11493	112983480	00	0.00	N	5	-80
514	20230103	9870	9810	9920	9720	9198	90043920	00	0.00	N	2	20
515	20230102	9850	9980	9980	9680	11997	117595000	00	0.00	N	2	10
516	20221229	9840	10000	10000	9700	6362	62197380	00	0.00	N	3	0
517	20221228	9840	9900	9970	9800	8742	86178070	00	0.00	N	5	-70
518	20221227	9910	9910	9940	9840	14684	144947170	00	0.00	N	2	50
519	20221226	9860	9890	10050	9850	14406	143112520	00	0.00	N	5	-120
520	20221223	9980	10100	10100	9680	53463	522814820	00	0.00	N	5	-120
521	20221222	10100	10100	10200	9980	11210	112492730	00	0.00	N	2	50
522	20221221	10050	10100	10100	9980	13777	138044560	00	0.00	N	2	130
523	20221220	9920	9950	10100	9650	15327	152145470	00	0.00	N	5	-80
524	20221219	10000	10000	10150	9960	4950	49648660	00	0.00	N	5	-100
525	20221216	10100	10050	10150	9450	18463	181159310	00	0.00	N	2	50
526	20221215	10050	10000	10100	9960	13755	137693300	00	0.00	N	2	50
527	20221214	10000	10200	10200	9990	11178	111981570	00	0.00	N	5	-200
528	20221213	10200	10200	10350	10000	7932	79998050	00	0.00	N	2	50
529	20221212	10150	10100	10350	10100	11076	113287950	00	0.00	N	2	50
530	20221209	10100	10100	10150	9930	11957	119648680	00	0.00	N	2	170
531	20221208	9930	9900	9930	9820	8373	82814770	00	0.00	N	2	30
532	20221207	9900	9930	9930	9810	6764	66744980	00	0.00	N	3	0
533	20221206	9900	9930	10000	9900	8028	79825830	00	0.00	N	5	-50
534	20221205	9950	10150	10350	9950	15721	158722560	00	0.00	N	5	-300
535	20221202	10250	10300	10300	10000	8137	82529850	00	0.00	N	2	50
536	20221201	10200	10300	10300	10050	6525	66249550	00	0.00	N	2	150
537	20221130	10050	10000	10200	9990	13466	135633840	00	0.00	N	2	50
538	20221129	10000	10000	10000	9970	5910	59037470	00	0.00	N	2	20
539	20221128	9980	9970	10050	9930	3568	35529550	00	0.00	N	3	0
540	20221125	9980	9950	10150	9940	11055	110499260	00	0.00	N	2	30
541	20221124	9950	9990	10050	9900	6452	64259000	00	0.00	N	5	-10
542	20221123	9960	9900	9970	9830	6533	64780880	00	0.00	N	2	60
543	20221122	9900	9900	9970	9820	6047	59814430	00	0.00	N	5	-20
544	20221121	9920	9910	9970	9800	9990	98756500	00	0.00	N	2	10
545	20221118	9910	9900	9990	9810	7252	71687280	00	0.00	N	5	-10
546	20221117	9920	9850	9940	9800	6701	65977080	00	0.00	N	2	70
547	20221116	9850	9800	9860	9710	11737	114738370	00	0.00	N	2	30
548	20221115	9820	9900	10000	9650	5914	57904650	00	0.00	N	2	50
549	20221114	9770	9800	9980	9560	5543	54063850	00	0.00	N	2	130
550	20221111	9640	9470	9690	9280	13073	124217150	00	0.00	N	2	280
551	20221110	9360	9350	9370	9190	9490	87964540	00	0.00	N	2	130
552	20221109	9230	9220	9270	9130	12292	112888480	00	0.00	N	2	10
553	20221108	9220	9300	9300	9130	11213	102829650	00	0.00	N	2	90
554	20221107	9130	9310	9310	9120	6995	64126300	00	0.00	N	5	-30
555	20221104	9160	9010	9240	9010	8525	77339760	00	0.00	N	2	10
556	20221103	9150	9260	9390	9130	6620	60895670	00	0.00	N	5	-140
557	20221102	9290	9430	9540	9260	8723	81152370	00	0.00	N	5	-60
558	20221101	9350	9470	9540	9300	8823	82831970	00	0.00	N	5	-90
559	20221031	9440	9630	9780	9200	19698	186540570	00	0.00	N	5	-160
560	20221028	9600	9700	9860	9600	5433	52491400	00	0.00	N	5	-150
561	20221027	9750	9750	9900	9720	4146	40594070	00	0.00	N	3	0
562	20221026	9750	10000	10000	9750	2734	26846880	00	0.00	N	5	-80
563	20221025	9830	9950	10100	9830	3219	31847540	00	0.00	N	5	-80
564	20221024	9910	9860	10100	9840	3570	35330620	00	0.00	N	3	0
565	20221021	9910	9930	9930	9750	5959	58760430	00	0.00	N	2	10
566	20221020	9900	10100	10100	9800	10851	107218000	00	0.00	N	5	-200
567	20221019	10100	10200	10200	10000	16436	165798000	00	0.00	N	3	0
568	20221018	10100	9900	10250	9900	19601	196810070	00	0.00	N	2	200
569	20221017	9900	9660	10000	9500	12121	118855600	00	0.00	N	2	210
570	20221014	9690	9680	9800	9680	19602	190965320	00	0.00	N	5	-30
571	20221013	9720	9780	9780	9500	14860	143628120	00	0.00	N	5	-60
572	20221012	9780	9650	9780	9650	6339	61689960	00	0.00	N	2	60
573	20221011	9720	9560	9890	9560	18476	179716560	00	0.00	N	5	-230
574	20221007	9950	9910	9950	9750	8204	81142380	00	0.00	N	2	40
575	20221006	9910	9740	9950	9740	5518	54514690	00	0.00	N	2	170
576	20221005	9740	9990	9990	9730	14369	141102170	00	0.00	N	5	-200
577	20221004	9940	9550	9980	9550	12897	126802910	00	0.00	N	2	330
578	20220930	9610	9400	9700	9400	16081	153742530	00	0.00	N	2	160
579	20220929	9450	9370	9560	9370	17389	165189910	02	0.00	N	2	80
580	20220928	9370	9400	9640	9150	21921	204979760	00	0.00	N	5	-30
581	20220927	9400	9200	9680	9200	25541	238905160	00	0.00	N	2	10
582	20220926	9390	9770	9780	9390	36738	351149920	00	0.00	N	5	-350
583	20220923	9740	9820	9940	9740	19290	190175890	00	0.00	N	5	-120
584	20220922	9860	9910	9990	9750	13000	127833820	00	0.00	N	5	-130
585	20220921	9990	10100	10100	9960	4451	44409580	00	0.00	N	5	-60
586	20220920	10050	9990	10100	9990	5676	56757290	00	0.00	N	2	60
587	20220919	9990	9990	10000	9900	18421	183427660	00	0.00	N	3	0
588	20220916	9990	10150	10150	9990	7372	73876030	00	0.00	N	5	-160
589	20220915	10150	10250	10350	10050	10143	102740650	00	0.00	N	5	-200
590	20220914	10350	10350	10400	9990	24060	243495250	00	0.00	N	5	-200
591	20220913	10550	10350	10550	10100	18585	193519100	00	0.00	N	2	350
592	20220908	10200	9980	10300	9880	43382	434516700	00	0.00	N	2	220
593	20220907	9980	9990	10050	9890	17204	171342380	00	0.00	N	5	-10
594	20220906	9990	10100	10100	9930	16938	169066060	00	0.00	N	5	-60
595	20220905	10050	10050	10050	9970	13158	131589190	00	0.00	N	3	0
596	20220902	10050	9950	10050	9910	8922	88973670	00	0.00	N	2	80
597	20220901	9970	10150	10150	9970	22492	224725400	00	0.00	N	5	-130
598	20220831	10100	10150	10200	10000	15368	155354700	00	0.00	N	5	-50
599	20220830	10150	9990	10200	9900	22961	229938080	00	0.00	N	2	100
600	20220829	10050	9990	10050	9870	17476	174130110	00	0.00	N	5	-100
601	20220826	10150	10250	10250	10000	22982	230572450	00	0.00	N	3	0
602	20220825	10150	10150	10200	10100	9630	97676150	00	0.00	N	2	50
603	20220824	10100	10150	10300	10000	15776	159138350	00	0.00	N	3	0
604	20220823	10100	10350	10350	10000	21368	216326150	00	0.00	N	5	-250
605	20220822	10350	10650	10650	10200	17369	179732800	00	0.00	N	5	-300
606	20220819	10650	10600	10650	10450	11083	116473550	00	0.00	N	2	50
607	20220818	10600	10600	10700	10450	10925	115080100	00	0.00	N	2	50
608	20220817	10550	10800	10800	10450	24773	262167650	00	0.00	N	5	-250
609	20220816	10800	10800	10950	10750	20831	225730700	00	0.00	N	2	50
610	20220812	10750	10850	10850	10700	5350	57335800	00	0.00	N	5	-100
611	20220811	10850	10800	10850	10600	11420	122456450	00	0.00	N	2	150
612	20220810	10700	10850	10950	10600	11223	120423600	00	0.00	N	5	-150
613	20220809	10850	10800	10900	10700	9680	104423800	00	0.00	N	2	50
614	20220808	10800	10800	10900	10650	7389	79464350	00	0.00	N	5	-100
615	20220805	10900	10900	10900	10750	9670	104800400	00	0.00	N	2	50
616	20220804	10850	10700	10850	10700	12868	139128300	00	0.00	N	2	50
617	20220803	10800	10700	10850	10650	16287	175442100	00	0.00	N	2	100
618	20220802	10700	10800	10800	10550	5839	62086200	00	0.00	N	3	0
619	20220801	10700	10650	10850	10650	4181	44844300	00	0.00	N	3	0
620	20220729	10700	10800	10800	10550	6517	69197300	00	0.00	N	3	0
621	20220728	10700	10900	10900	10550	16127	172945000	00	0.00	N	5	-100
622	20220727	10800	10750	11000	10650	16423	177498650	00	0.00	N	2	50
623	20220726	10750	10600	10800	10550	14058	150236150	00	0.00	N	2	50
624	20220725	10700	10700	10700	10550	12164	129227350	00	0.00	N	3	0
625	20220722	10700	10700	10700	10550	13236	140368150	00	0.00	N	3	0
626	20220721	10700	10650	10750	10600	11056	117964950	00	0.00	N	3	0
627	20220720	10700	10500	10700	10450	15125	160180400	00	0.00	N	2	250
628	20220719	10450	10350	10450	10300	6052	62775950	00	0.00	N	2	100
629	20220718	10350	10300	10350	10150	3438	35304850	00	0.00	N	2	200
630	20220715	10150	10250	10300	10000	13588	136821600	00	0.00	N	5	-100
631	20220714	10250	10200	10300	10150	5582	56988750	00	0.00	N	5	-50
632	20220713	10300	10300	10350	10100	12327	125925850	00	0.00	N	3	0
633	20220712	10300	10350	10350	10150	5849	60022650	00	0.00	N	5	-100
634	20220711	10400	10050	10400	10050	14373	147021550	00	0.00	N	2	250
635	20220708	10150	10150	10150	10000	6704	67530300	00	0.00	N	3	0
636	20220707	10150	10050	10150	10000	10935	110158050	00	0.00	N	2	100
637	20220706	10050	10100	10100	9960	3209	32224380	00	0.00	N	3	0
638	20220705	10050	9970	10200	9960	23059	230723140	00	0.00	N	2	200
639	20220704	9850	9950	10050	9810	19596	194324170	00	0.00	N	5	-100
640	20220701	9950	9970	10100	9900	18198	181190510	00	0.00	N	5	-40
641	20220630	9990	10250	10250	9960	24697	247301380	00	0.00	N	5	-310
642	20220629	10300	10300	10300	10100	4031	41103000	00	0.00	N	3	0
643	20220628	10300	10200	10350	10100	4299	43884800	00	0.00	N	2	100
644	20220627	10200	10100	10300	9990	21693	218956330	00	0.00	N	2	150
645	20220624	10050	9390	10050	9390	26333	258908190	00	0.00	N	2	620
646	20220623	9430	9530	9600	9100	53364	494228280	00	0.00	N	5	-170
647	20220622	9600	10000	10000	9530	23926	230821160	00	0.00	N	5	-290
648	20220621	9890	9610	9890	9520	13728	132430620	00	0.00	N	2	290
649	20220620	9600	10000	10200	9540	30259	293842880	00	0.00	N	5	-400
650	20220617	10000	9970	10250	9800	21643	214756540	00	0.00	N	5	-50
651	20220616	10050	10050	10300	10000	12886	129823650	00	0.00	N	3	0
652	20220615	10050	10400	10450	10000	25406	256891350	00	0.00	N	5	-400
653	20220614	10450	10300	10450	10100	26185	267642950	00	0.00	N	5	-100
654	20220613	10550	10500	10600	10250	22957	237335900	00	0.00	N	5	-200
655	20220610	10750	10450	10750	10250	16830	175228550	00	0.00	N	2	250
656	20220609	10500	10600	10600	10300	5771	59890700	00	0.00	N	5	-50
657	20220608	10550	10450	10650	10400	11757	123518950	00	0.00	N	3	0
658	20220607	10550	10700	10800	10450	9683	102320250	00	0.00	N	5	-150
659	20220603	10700	10700	10950	10550	10041	107018850	00	0.00	N	3	0
660	20220602	10700	10550	11000	10550	21446	231678800	00	0.00	N	2	250
661	20220531	10450	10400	10500	10400	11706	122636300	00	0.00	N	2	100
662	20220530	10350	10550	10550	10300	20623	214262650	00	0.00	N	5	-50
663	20220527	10400	10500	10500	10300	10392	107815650	00	0.00	N	2	50
664	20220526	10350	10400	10550	10300	9056	94199250	00	0.00	N	3	0
665	20220525	10350	10500	10600	10350	7874	81991850	00	0.00	N	5	-150
666	20220524	10500	10850	10850	10300	33626	354603700	00	0.00	N	5	-250
667	20220523	10750	10900	10950	10700	7384	79634850	00	0.00	N	5	-150
668	20220520	10900	10950	10950	10700	10140	109236300	00	0.00	N	2	50
669	20220519	10850	10750	10850	10400	13676	144440850	00	0.00	N	3	0
670	20220518	10850	10950	10950	10550	34908	373872500	00	0.00	N	2	50
671	20220517	10800	10550	11000	10450	44287	476822250	00	0.00	N	2	550
672	20220516	10250	10650	10700	10200	22547	236037300	00	0.00	N	5	-200