KissMeData/083930/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241204	12480	12730	12940	12480	83047	1049773400	00	0.00	N	5	-390
3	20241203	12870	12640	12980	12640	39950	514063520	00	0.00	N	2	180
4	20241202	12690	12980	13290	12680	62448	804769020	00	0.00	N	5	-320
5	20241129	13010	13460	13520	12980	49046	644642880	00	0.00	N	5	-500
6	20241128	13510	13700	13700	13410	30604	413644120	00	0.00	N	5	-50
7	20241127	13560	13790	13810	13500	46984	639190550	00	0.00	N	5	-230
8	20241126	13790	13810	14250	13520	62032	854632150	00	0.00	N	2	290
9	20241125	13500	13100	13500	13030	21740	288765510	00	0.00	N	2	440
10	20241122	13060	12910	13380	12910	32216	422639430	00	0.00	N	2	70
11	20241121	12990	13160	13160	12950	34293	445910440	00	0.00	N	5	-170
12	20241120	13160	13090	13320	12980	27339	358233910	00	0.00	N	5	-20
13	20241119	13180	13180	13590	13090	20196	265997350	00	0.00	N	5	-140
14	20241118	13320	13450	13590	13100	36023	479818830	00	0.00	N	5	-150
15	20241115	13470	13240	13470	12700	64128	842006350	00	0.00	N	2	10
16	20241114	13460	14270	14300	13450	43528	603217640	00	0.00	N	5	-810
17	20241113	14270	14600	14740	14170	65251	934618630	00	0.00	N	5	-440
18	20241112	14710	14990	14990	14450	53948	786273830	00	0.00	N	5	-280
19	20241111	14990	15350	16500	14850	362501	5647296000	00	0.00	N	5	-340
20	20241108	15330	15160	15420	15100	28090	427491220	00	0.00	N	2	60
21	20241107	15270	15410	15550	15040	51195	778409980	00	0.00	N	5	-140
22	20241106	15410	16110	16540	15390	108850	1736164100	00	0.00	N	5	-540
23	20241105	15950	15880	16160	15790	23376	374579340	00	0.00	N	2	50
24	20241104	15900	15790	16020	15540	37286	590586500	00	0.00	N	2	400
25	20241101	15500	15550	15800	15410	26875	417106180	00	0.00	N	5	-150
26	20241031	15650	15510	15900	15430	26568	416769120	00	0.00	N	5	-30
27	20241030	15680	15560	15820	15400	58102	910203650	00	0.00	N	2	80
28	20241029	15600	15120	15730	14930	81099	1251960100	00	0.00	N	2	350
29	20241028	15250	14800	15270	14700	58840	886259230	00	0.00	N	2	550
30	20241025	14700	14370	14700	14370	41369	602945470	00	0.00	N	2	330
31	20241024	14370	14400	14600	14220	31651	456031360	00	0.00	N	5	-280
32	20241023	14650	14060	14760	13870	118508	1710448210	00	0.00	N	2	550
33	20241022	14100	13400	14730	12950	218751	3052476100	00	0.00	N	2	610
34	20241021	13490	13410	13600	13370	16653	224040380	00	0.00	N	2	80
35	20241018	13410	13610	13740	13350	13440	180844760	00	0.00	N	5	-200
36	20241017	13610	13540	13720	13500	19772	268532970	00	0.00	N	2	20
37	20241016	13590	14040	14040	13450	45310	616036300	00	0.00	N	5	-320
38	20241015	13910	13960	14200	13900	35917	503223710	00	0.00	N	5	-110
39	20241014	14020	14250	14280	13850	21971	309819850	00	0.00	N	5	-120
40	20241011	14140	14330	14390	14110	22356	317288180	00	0.00	N	5	-210
41	20241010	14350	14240	15250	14130	145121	2120947330	00	0.00	N	2	160
42	20241008	14190	14150	14240	13990	24641	347590130	00	0.00	N	2	90
43	20241007	14100	13860	14180	13850	18230	256217820	00	0.00	N	2	240
44	20241004	13860	13650	14070	13640	17944	248883070	00	0.00	N	2	210
45	20241002	13650	13910	14040	13600	27168	374882860	00	0.00	N	5	-390
46	20240930	14040	14390	14390	13920	14879	209429890	00	0.00	N	5	-300
47	20240927	14340	14370	14600	14250	26385	378943610	00	0.00	N	5	-70
48	20240926	14410	14100	14440	13920	39593	560282210	00	0.00	N	2	370
49	20240925	14040	14200	14250	13950	19828	279806170	00	0.00	N	3	0
50	20240924	14040	13850	14190	13850	21998	308654280	00	0.00	N	2	60
51	20240923	13980	13900	14060	13560	36929	514268680	00	0.00	N	2	210
52	20240920	13770	13810	13950	13640	27202	374485690	00	0.00	N	2	180
53	20240919	13590	13800	13800	13340	34946	472322040	00	0.00	N	5	-210
54	20240913	13800	13550	13830	13470	22979	313573530	00	0.00	N	2	210
55	20240912	13590	13200	13620	13200	41790	561507970	00	0.00	N	2	250
56	20240911	13340	13100	13410	13100	17520	232520590	00	0.00	N	2	240
57	20240910	13100	13160	13170	12940	23454	306209180	00	0.00	N	5	-60
58	20240909	13160	12850	13250	12600	31143	406333170	00	0.00	N	2	130
59	20240906	13030	13030	14260	12870	117754	1562355100	00	0.00	N	5	-40
60	20240905	13070	13350	13590	13000	114073	1502599610	00	0.00	N	5	-310
61	20240904	13380	13830	13860	13340	111677	1510258370	00	0.00	N	5	-880
62	20240903	14260	14870	15400	14200	94944	1396292010	00	0.00	N	5	-340
63	20240902	14600	14720	14760	14400	17810	258917540	00	0.00	N	5	-110
64	20240830	14710	14490	14840	14370	27592	401179590	00	0.00	N	2	420
65	20240829	14290	14020	14300	13850	27148	383728490	00	0.00	N	2	160
66	20240828	14130	14300	14530	14090	22146	314133620	00	0.00	N	5	-170
67	20240827	14300	14400	14590	14120	12861	184076260	00	0.00	N	5	-140
68	20240826	14440	14950	14950	14360	16949	247813940	00	0.00	N	5	-360
69	20240823	14800	14590	15100	14590	18719	276529720	00	0.00	N	5	-160
70	20240822	14960	15410	15410	14800	62289	937800280	00	0.00	N	5	-280
71	20240821	15240	15750	15800	15010	72329	1102418790	00	0.00	N	5	-580
72	20240820	15820	15220	15950	15170	73311	1144316490	00	0.00	N	2	650
73	20240819	15170	15300	15520	14980	60641	925172130	00	0.00	N	2	230
74	20240816	14940	15100	15200	14820	35756	533818290	00	0.00	N	2	40
75	20240814	14900	15230	16100	14850	211628	3265772430	00	0.00	N	5	-220
76	20240813	15120	14680	15370	14590	115266	1738923850	00	0.00	N	2	550
77	20240812	14570	14380	14720	14180	42402	617625690	00	0.00	N	2	390
78	20240809	14180	14060	14340	13930	30631	432308260	00	0.00	N	2	290
79	20240808	13890	13700	14050	13630	20281	280233570	00	0.00	N	5	-20
80	20240807	13910	13560	14250	13410	53255	736090540	00	0.00	N	2	350
81	20240806	13560	13510	14110	13410	93766	1290778150	00	0.00	N	2	170
82	20240805	13390	14650	14680	12640	188128	2614977410	00	0.00	N	5	-1470
83	20240802	14860	14780	15200	14110	214202	3167410760	00	0.00	N	5	-20
84	20240801	14880	14450	15100	14450	85044	1259637480	00	0.00	N	2	490
85	20240731	14390	14100	14490	14100	57842	827395270	00	0.00	N	2	200
86	20240730	14190	14450	14530	13940	108270	1530471550	00	0.00	N	5	-350
87	20240729	14540	14550	14760	14260	130585	1888323050	00	0.00	N	5	-30
88	20240726	14570	15190	15280	14570	80647	1192497760	00	0.00	N	5	-630
89	20240725	15200	15390	15500	14310	110680	1676092610	00	0.00	N	5	-400
90	20240724	15600	15400	15740	15400	31210	486312910	00	0.00	N	3	0
91	20240723	15600	15530	15830	15470	66112	1035028960	00	0.00	N	2	120
92	20240722	15480	16110	16110	15200	86095	1326934760	00	0.00	N	5	-490
93	20240719	15970	15610	15970	15430	46949	741472580	00	0.00	N	2	380
94	20240718	15590	15630	15770	15370	69444	1079239690	00	0.00	N	5	-190
95	20240717	15780	16280	16280	15700	101754	1619077320	00	0.00	N	5	-320
96	20240716	16100	16500	16610	16050	49301	797927510	00	0.00	N	5	-400
97	20240715	16500	16500	16670	16080	66068	1082922750	00	0.00	N	3	0
98	20240712	16500	16920	17030	16450	131132	2181764250	00	0.00	N	5	-500
99	20240711	17000	17390	18100	17000	242700	4237680680	00	0.00	N	5	-190
100	20240710	17190	16820	17390	16590	101278	1714996090	00	0.00	N	2	370
101	20240709	16820	17170	17170	16780	59998	1014134460	00	0.00	N	5	-130
102	20240708	16950	17690	17690	16920	69868	1198907890	00	0.00	N	5	-470
103	20240705	17420	17520	17950	17340	114594	2016875790	00	0.00	N	2	40
104	20240704	17380	16860	17980	16860	248286	4307174690	00	0.00	N	2	530
105	20240703	16850	17110	17330	16820	78591	1335772690	00	0.00	N	5	-40
106	20240702	16890	17400	17570	16680	232158	3923986530	00	0.00	N	5	-510
107	20240701	17400	18140	18270	17300	180621	3218078710	00	0.00	N	5	-890
108	20240628	18290	18380	18770	18140	95116	1738674000	00	0.00	N	5	-90
109	20240627	18380	18990	19800	18000	250388	4638845400	00	0.00	N	5	-580
110	20240626	18960	18500	18990	18240	96188	1792475360	00	0.00	N	2	730
111	20240625	18230	19130	19560	18170	285884	5277501040	00	0.00	N	5	-1080
112	20240624	19310	20300	20350	19040	234196	4574286180	00	0.00	N	5	-640
113	20240621	19950	19870	20400	19600	184911	3690971700	00	0.00	N	5	-20
114	20240620	19970	20650	21100	19870	146745	2966652370	00	0.00	N	5	-630
115	20240619	20600	20150	20650	19860	277660	5638840580	00	0.00	N	2	450
116	20240618	20150	20350	20800	19950	155531	3155739580	00	0.00	N	5	-200
117	20240617	20350	20550	21400	20200	217171	4508496400	00	0.00	N	5	-50
118	20240614	20400	20050	21100	19840	329889	6811548420	00	0.00	N	2	350
119	20240613	20050	19740	20800	19630	423432	8580274800	00	0.00	N	2	310
120	20240612	19740	19700	20250	19320	352410	6949576980	00	0.00	N	2	140
121	20240611	19600	18020	19600	17970	568113	10853425960	00	0.00	N	2	1530
122	20240610	18070	17750	18150	17750	37264	670154170	00	0.00	N	2	190
123	20240607	17880	17980	18150	17820	69785	1252323860	00	0.00	N	5	-100
124	20240605	17980	18230	18870	17900	170421	3116210590	00	0.00	N	5	-20
125	20240604	18000	18270	18470	18000	62887	1147114620	00	0.00	N	5	-520
126	20240603	18520	18200	18790	18020	111705	2064475680	00	0.00	N	2	510
127	20240531	18010	17850	18180	17760	57039	1025779680	00	0.00	N	2	170
128	20240530	17840	17790	18130	17670	63805	1142456570	00	0.00	N	2	50
129	20240529	17790	18340	18490	17790	84305	1529010250	00	0.00	N	5	-280
130	20240528	18070	17690	18280	17550	90863	1636727050	00	0.00	N	2	460
131	20240527	17610	18130	18130	17500	142252	2520965650	00	0.00	N	5	-520
132	20240524	18130	18320	18540	17930	103625	1885477910	00	0.00	N	5	-280
133	20240523	18410	18740	18770	18350	66390	1229311040	00	0.00	N	5	-50
134	20240522	18460	18510	18760	18270	91925	1705639400	00	0.00	N	5	-40
135	20240521	18500	17810	18550	17800	87734	1607605210	00	0.00	N	2	640
136	20240520	17860	18000	18130	17810	39747	713874730	00	0.00	N	5	-10
137	20240517	17870	18370	18370	17690	128764	2301373180	00	0.00	N	5	-500
138	20240516	18370	18400	18560	18250	68631	1263408510	00	0.00	N	2	20
139	20240514	18350	18400	18860	18140	130361	2389301400	00	0.00	N	5	-150
140	20240513	18500	19220	19230	18370	200257	3753394310	00	0.00	N	5	-720
141	20240510	19220	19110	19560	18940	277372	5339251170	00	0.00	N	2	170
142	20240509	19050	19190	19440	19010	238414	4580623750	00	0.00	N	5	-150
143	20240508	19200	18740	19370	18470	418050	7918216780	00	0.00	N	2	400
144	20240507	18800	18960	19050	18440	306151	5738558940	00	0.00	N	3	0
145	20240503	18800	18870	19190	18510	336884	6341274950	00	0.00	N	5	-70
146	20240502	18870	18400	20500	18040	3168999	61978610550	00	0.00	N	2	570
147	20240430	18300	17700	18800	17500	1160911	21133401520	00	0.00	N	2	690
148	20240429	17610	18650	18650	17610	612580	10977305440	00	0.00	N	5	-910
149	20240426	18520	17360	18990	16680	3534733	64226611460	00	0.00	N	2	2370
150	20240425	16150	15690	16420	15540	102604	1647723270	00	0.00	N	2	460
151	20240424	15690	14880	15850	14880	129726	2011834840	00	0.00	N	2	900
152	20240423	14790	14730	14980	14370	56807	834810320	00	0.00	N	2	60
153	20240422	14730	15260	15400	14600	90086	1348709660	00	0.00	N	5	-690
154	20240419	15420	15690	15830	15110	72989	1122397490	00	0.00	N	5	-510
155	20240418	15930	15450	15990	15450	37585	595116980	00	0.00	N	2	400
156	20240417	15530	15560	15870	15400	40906	641059150	00	0.00	N	5	-30
157	20240416	15560	15620	15920	15470	45693	714333290	00	0.00	N	5	-370
158	20240415	15930	15640	15960	15240	67681	1048605700	00	0.00	N	2	210
159	20240412	15720	15580	16030	15390	60752	957553170	00	0.00	N	2	140
160	20240411	15580	15480	15710	15270	50735	784877230	00	0.00	N	5	-220
161	20240409	15800	15710	15870	15550	41138	647546460	00	0.00	N	2	80
162	20240408	15720	15930	15980	15400	135933	2129858400	00	0.00	N	2	30
163	20240405	15690	16180	16340	15630	277496	4407350480	00	0.00	N	5	-740
164	20240404	16430	16840	16840	16130	109865	1794460590	00	0.00	N	5	-80
165	20240403	16510	16600	16800	16420	52022	859653410	00	0.00	N	5	-310
166	20240402	16820	16790	17050	16590	78456	1314152340	00	0.00	N	2	110
167	20240401	16710	17030	17200	16680	123276	2073004210	00	0.00	N	5	-410
168	20240329	17120	16920	17400	16920	150763	2592649480	00	0.00	N	2	150
169	20240328	16970	16940	17580	16880	314438	5404148330	00	0.00	N	2	40
170	20240327	16930	16500	17280	16500	307183	5221682150	00	0.00	N	2	620
171	20240326	16310	16520	16720	16260	83172	1368034180	00	0.00	N	2	10
172	20240325	16300	16290	16600	16230	72894	1193642250	00	0.00	N	2	10
173	20240322	16290	16620	16650	16170	109363	1782313710	00	0.00	N	5	-330
174	20240321	16620	17110	17110	16320	129897	2173614910	00	0.00	N	5	-320
175	20240320	16940	17200	17650	16490	192783	3267933420	00	0.00	N	2	70
176	20240319	16870	17140	17210	16730	148528	2513147980	00	0.00	N	5	-270
177	20240318	17140	16850	17530	16740	286401	4934841380	00	0.00	N	2	240
178	20240315	16900	17050	17060	16250	339916	5673202690	00	0.00	N	5	-150
179	20240314	17050	16550	17910	15900	2059161	35210508320	00	0.00	N	2	500
180	20240313	16550	15980	16900	15540	635273	10303171630	00	0.00	N	2	1190
181	20240312	15360	14700	15800	14600	330049	5043189530	00	0.00	N	2	820
182	20240311	14540	14430	15020	14430	265527	3938880790	00	0.00	N	2	120
183	20240308	14420	13700	14700	13550	234384	3341491730	00	0.00	N	2	680
184	20240307	13740	13250	13740	13040	130581	1746350670	00	0.00	N	2	630
185	20240306	13110	13200	13490	13110	88075	1163046480	00	0.00	N	5	-170
186	20240305	13280	13440	13950	13070	223017	3003537610	00	0.00	N	5	-90
187	20240304	13370	13210	13550	13020	41448	553152950	00	0.00	N	2	190
188	20240229	13180	13280	13350	13110	23462	310644510	00	0.00	N	5	-100
189	20240228	13280	13250	13580	13250	25971	347243010	00	0.00	N	2	30
190	20240227	13250	13690	13690	13250	27452	367848170	00	0.00	N	5	-330
191	20240226	13580	13720	13890	13580	32727	448757330	00	0.00	N	5	-210
192	20240223	13790	13690	14880	13450	239200	3362935480	00	0.00	N	2	110
193	20240222	13680	13990	13990	13620	44863	615068220	00	0.00	N	5	-240
194	20240221	13920	13860	13930	13590	59204	814234620	00	0.00	N	2	80
195	20240220	13840	13750	14100	13700	51197	709895500	00	0.00	N	5	-30
196	20240219	13870	13910	13970	13770	29015	401854430	00	0.00	N	2	10
197	20240216	13860	13480	13990	13300	82564	1137739740	00	0.00	N	2	500
198	20240215	13360	13600	13600	13320	22361	299890700	00	0.00	N	5	-10
199	20240214	13370	13070	13450	13050	53988	719442100	00	0.00	N	2	180
200	20240213	13190	13110	13330	13100	43009	567201720	00	0.00	N	2	110
201	20240208	13080	12890	13220	12890	74966	983019430	00	0.00	N	2	190
202	20240207	12890	12720	12980	12720	30540	392651750	00	0.00	N	2	70
203	20240206	12820	12870	13090	12660	61360	790696810	00	0.00	N	2	80
204	20240205	12740	12730	12930	12580	36372	464972780	00	0.00	N	3	0
205	20240202	12740	12610	12950	12510	54753	700730490	00	0.00	N	2	230
206	20240201	12510	12550	12740	12220	69812	869242100	00	0.00	N	5	-90
207	20240131	12600	12300	12820	12160	75482	949009420	00	0.00	N	2	300
208	20240130	12300	12780	12780	12300	69139	865905090	00	0.00	N	5	-190
209	20240129	12490	12640	12860	12410	96279	1208717060	00	0.00	N	5	-240
210	20240126	12730	12710	12960	12640	40657	520577090	00	0.00	N	5	-50
211	20240125	12780	12900	13490	12380	201919	2582720770	00	0.00	N	5	-120
212	20240124	12900	13500	13500	12880	93552	1221232640	00	0.00	N	5	-600
213	20240123	13500	13500	13670	13450	22538	305145000	00	0.00	N	5	-40
214	20240122	13540	13740	13870	13450	48380	656350100	00	0.00	N	5	-200
215	20240119	13740	13720	14000	13300	28130	388232460	00	0.00	N	2	30
216	20240118	13710	13500	13710	13330	31131	421936130	00	0.00	N	2	210
217	20240117	13500	13850	14060	13300	60601	822638050	00	0.00	N	5	-430
218	20240116	13930	13820	14150	13770	34354	477026910	00	0.00	N	5	-40
219	20240115	13970	14000	14090	13820	41983	583730120	00	0.00	N	2	90
220	20240112	13880	14370	14370	13870	91494	1280759920	00	0.00	N	5	-490
221	20240111	14370	14510	14620	14180	60446	864606670	00	0.00	N	5	-60
222	20240110	14430	15050	15100	14260	160442	2340068310	00	0.00	N	5	-670
223	20240109	15100	14780	15100	14600	81594	1211239310	00	0.00	N	2	470
224	20240108	14630	14600	14800	14400	74270	1081915770	00	0.00	N	2	50
225	20240105	14580	14610	14790	14490	48152	703121340	00	0.00	N	5	-50
226	20240104	14630	14670	14940	14590	36198	529716660	00	0.00	N	5	-140
227	20240103	14770	15200	15240	14720	69439	1033396950	00	0.00	N	5	-540
228	20240102	15310	15230	15340	15000	47100	716692410	00	0.00	N	2	70
229	20231228	15240	15000	15350	14900	68513	1034828500	00	0.00	N	2	410
230	20231227	14830	15200	15200	14780	47083	700243850	02	0.00	N	5	-150
231	20231226	14980	15000	15270	14730	73807	1105193160	00	0.00	N	5	-20
232	20231222	15000	15390	15550	15000	117611	1793973380	00	0.00	N	5	-370
233	20231221	15370	15320	15540	15260	72870	1119579680	00	0.00	N	5	-110
234	20231220	15480	15430	15730	15400	63317	984394310	00	0.00	N	2	70
235	20231219	15410	15700	16020	15200	113605	1783123310	00	0.00	N	5	-130
236	20231218	15540	15460	15670	15440	55956	868688370	00	0.00	N	3	0
237	20231215	15540	15710	15820	15210	121978	1891235510	00	0.00	N	5	-170
238	20231214	15710	15640	15990	15610	89544	1412685880	00	0.00	N	2	110
239	20231213	15600	15880	16050	15500	87187	1374593050	00	0.00	N	5	-80
240	20231212	15680	15800	15840	15500	63949	1001163120	00	0.00	N	2	50
241	20231211	15630	15520	15850	15440	59087	928121030	00	0.00	N	2	250
242	20231208	15380	14940	15660	14940	74664	1154740200	00	0.00	N	2	470
243	20231207	14910	15250	15300	14910	82267	1236089550	00	0.00	N	5	-340
244	20231206	15250	15800	15880	15210	171807	2671854200	00	0.00	N	5	-470
245	20231205	15720	15460	15950	15290	187254	2949604640	00	0.00	N	2	270
246	20231204	15450	15500	15550	14910	131369	2001327610	00	0.00	N	2	150
247	20231201	15300	14550	15690	14250	184766	2786906470	00	0.00	N	2	770
248	20231130	14530	13930	15250	13850	293730	4311373620	00	0.00	N	2	680
249	20231129	13850	13750	13850	13540	34775	477782570	00	0.00	N	2	130
250	20231128	13720	13800	13970	13700	46771	644098630	00	0.00	N	5	-90
251	20231127	13810	14250	14320	13780	44188	615667520	00	0.00	N	5	-350
252	20231124	14160	14300	14350	14130	39060	556140380	00	0.00	N	5	-40
253	20231123	14200	14000	14560	13950	146056	2081968200	00	0.00	N	2	140
254	20231122	14060	14020	14060	13820	30146	420177120	00	0.00	N	2	40
255	20231121	14020	14050	14190	13980	31820	446894780	00	0.00	N	3	0
256	20231120	14020	13440	14150	13360	74746	1037561640	00	0.00	N	2	620
257	20231117	13400	14630	14630	13300	205981	2806119440	00	0.00	N	5	-1100
258	20231116	14500	14630	14630	14260	37892	546656940	00	0.00	N	5	-40
259	20231115	14540	14240	14630	14170	89252	1287375800	00	0.00	N	2	540
260	20231114	14000	14190	14370	13980	100629	1421807640	00	0.00	N	5	-190
261	20231113	14190	14560	14870	14000	57266	819173550	00	0.00	N	5	-350
262	20231110	14540	14820	14820	14280	120468	1740557030	00	0.00	N	5	-280
263	20231109	14820	15200	15230	14690	57084	854689610	00	0.00	N	5	-340
264	20231108	15160	15360	15620	15030	25207	385597120	00	0.00	N	5	-140
265	20231107	15300	15740	15740	15040	43772	669690520	00	0.00	N	5	-370
266	20231106	15670	15260	15750	15200	70075	1090325340	00	0.00	N	2	670
267	20231103	15000	15100	15320	14600	54429	815438350	00	0.00	N	5	-40
268	20231102	15040	14500	15390	14390	101320	1511249020	00	0.00	N	2	960
269	20231101	14080	14090	14390	14030	43805	618961290	00	0.00	N	3	0
270	20231031	14080	14760	14810	14080	64360	918656570	00	0.00	N	5	-640
271	20231030	14720	14200	14720	14110	61648	908189020	00	0.00	N	2	290
272	20231027	14430	14670	14900	14410	44645	651811850	00	0.00	N	5	-240
273	20231026	14670	14750	15330	14570	51411	757754880	00	0.00	N	5	-660
274	20231025	15330	15800	15810	15260	32438	503444780	00	0.00	N	5	-370
275	20231024	15700	15260	15750	14640	92867	1418643030	00	0.00	N	2	440
276	20231023	15260	15000	15710	15000	49003	753559750	00	0.00	N	5	-130
277	20231020	15390	15970	15970	14530	190646	2868757140	00	0.00	N	5	-650
278	20231019	16040	16200	16660	15910	56166	904590500	00	0.00	N	5	-400
279	20231018	16440	15760	16910	15680	143230	2358806850	00	0.00	N	2	630
280	20231017	15810	15360	15990	15360	57392	904101900	00	0.00	N	2	470
281	20231016	15340	15950	15950	15190	64207	991633390	00	0.00	N	5	-610
282	20231013	15950	15640	16020	15620	67543	1067644280	00	0.00	N	2	140
283	20231012	15810	15510	15920	15510	55193	870152360	00	0.00	N	2	340
284	20231011	15470	14700	15520	14690	105110	1608085550	00	0.00	N	2	950
285	20231010	14520	15270	15400	14500	137729	2055695010	00	0.00	N	5	-500
286	20231006	15020	14450	15180	14450	62182	928143290	00	0.00	N	2	350
287	20231005	14670	14430	15140	14430	119804	1778198500	00	0.00	N	2	240
288	20231004	14430	15810	16090	14290	223610	3314809290	00	0.00	N	5	-1690
289	20230927	16120	15910	16150	15720	67462	1076852400	00	0.00	N	2	10
290	20230926	16110	16100	16600	15860	110303	1768197130	00	0.00	N	5	-130
291	20230925	16240	16370	16690	16240	79495	1301715110	00	0.00	N	5	-350
292	20230922	16590	16530	16880	16350	80077	1328624490	00	0.00	N	5	-290
293	20230921	16880	17240	17460	16750	123167	2089918370	00	0.00	N	5	-640
294	20230920	17520	17130	17530	17000	104824	1811346610	00	0.00	N	2	380
295	20230919	17140	17800	17880	17090	143303	2479896530	00	0.00	N	5	-600
296	20230918	17740	18280	18330	17740	154076	2764058840	00	0.00	N	5	-400
297	20230915	18140	19340	19370	17900	385675	7151385710	00	0.00	N	5	-790
298	20230914	18930	18400	19390	18400	442288	8414440360	00	0.00	N	2	530
299	20230913	18400	18830	18950	18340	92602	1718788850	00	0.00	N	5	-420
300	20230912	18820	19300	19480	18360	229939	4341048530	00	0.00	N	5	-430
301	20230911	19250	19300	19300	18870	92610	1764095330	00	0.00	N	5	-30
302	20230908	19280	19180	19370	18910	85708	1639396240	00	0.00	N	2	30
303	20230907	19250	20200	20200	18850	224597	4391801010	00	0.00	N	5	-900
304	20230906	20150	19560	20350	19520	208690	4178612840	00	0.00	N	2	650
305	20230905	19500	19550	19830	19260	122351	2396344500	00	0.00	N	2	50
306	20230904	19450	19430	19770	19030	140524	2717177260	00	0.00	N	2	20
307	20230901	19430	19350	19650	19080	101400	1962798610	00	0.00	N	2	10
308	20230831	19420	19320	19570	19160	95068	1841688100	00	0.00	N	2	100
309	20230830	19320	19740	19830	19210	144898	2812078030	00	0.00	N	5	-200
310	20230829	19520	19260	19800	19260	169059	3307419080	00	0.00	N	2	270
311	20230828	19250	19000	19650	18880	213627	4115509940	00	0.00	N	2	300
312	20230825	18950	18700	19050	18610	92779	1746261760	00	0.00	N	5	-40
313	20230824	18990	18200	19140	17980	200159	3741442790	00	0.00	N	2	860
314	20230823	18130	18300	18440	18060	72093	1314978320	00	0.00	N	5	-170
315	20230822	18300	18790	18820	18190	106896	1968263900	00	0.00	N	5	-370
316	20230821	18670	18990	18990	18560	118574	2218478300	00	0.00	N	5	-330
317	20230818	19000	18000	19060	17670	339849	6312738160	00	0.00	N	2	920
318	20230817	18080	17230	18200	17160	273751	4860543280	00	0.00	N	2	880
319	20230816	17200	17710	17900	17010	135395	2368739300	00	0.00	N	5	-630
320	20230814	17830	17520	18270	17360	147838	2606003990	00	0.00	N	2	130
321	20230811	17700	17610	17960	17500	80190	1420345160	00	0.00	N	2	110
322	20230810	17590	17860	17920	17520	104045	1835313570	00	0.00	N	5	-270
323	20230809	17860	18230	18250	17730	145166	2607861920	00	0.00	N	5	-190
324	20230808	18050	17740	18700	17740	278171	5052173560	00	0.00	N	2	330
325	20230807	17720	18190	18280	17470	216305	3833911680	00	0.00	N	5	-420
326	20230804	18140	17600	18670	17060	369043	6617429370	00	0.00	N	2	740
327	20230803	17400	17000	17410	16200	410128	6839934120	00	0.00	N	2	320
328	20230802	17080	17200	18170	16970	348040	6125516310	00	0.00	N	5	-280
329	20230801	17360	17830	17840	17250	295304	5179977200	00	0.00	N	5	-380
330	20230731	17740	18150	18490	17470	387300	6906544440	00	0.00	N	5	-250
331	20230728	17990	17350	18350	17180	408719	7327409790	00	0.00	N	2	790
332	20230727	17200	17920	18340	17200	505315	8905125520	00	0.00	N	5	-700
333	20230726	17900	20700	20750	16880	1618224	29953819780	00	0.00	N	5	-2800
334	20230725	20700	22850	22900	18460	3372844	68899570090	00	0.00	N	5	-2200
335	20230724	22900	22300	23550	22100	732017	16846262850	00	0.00	N	2	750
336	20230721	22150	22400	23000	22000	353572	7916591700	00	0.00	N	5	-500
337	20230720	22650	21500	22750	20900	525916	11589377750	00	0.00	N	2	1050
338	20230719	21600	21600	22650	21150	633717	13894866050	00	0.00	N	2	350
339	20230718	21250	21400	22200	20850	336000	7189869500	00	0.00	N	5	-150
340	20230717	21400	21700	21950	21250	262488	5660764000	00	0.00	N	5	-200
341	20230714	21600	22250	22800	21500	328775	7211463350	00	0.00	N	5	-900
342	20230713	22500	22400	23100	21900	297746	6714160100	00	0.00	N	2	200
343	20230712	22300	23000	23500	22200	460433	10580250650	00	0.00	N	5	-200
344	20230711	22500	22850	23350	22250	519295	11836662850	00	0.00	N	2	250
345	20230710	22250	21350	22600	20650	570937	12455534000	00	0.00	N	2	750
346	20230707	21500	21650	22100	21250	230879	4995999050	00	0.00	N	5	-300
347	20230706	21800	22000	22750	21500	438502	9646596800	00	0.00	N	5	-450
348	20230705	22250	23650	23750	22000	716367	16161717250	00	0.00	N	5	-1100
349	20230704	23350	23350	23950	22300	631104	14714571150	00	0.00	N	2	200
350	20230703	23150	22750	23750	22600	1009201	23527476500	00	0.00	N	2	1000
351	20230630	22150	23050	23150	21700	1011718	22679646050	00	0.00	N	5	-750
352	20230629	22900	21000	23150	20550	2889469	64119170750	00	0.00	N	2	2800
353	20230628	20100	19150	20900	19020	1304830	26312694400	00	0.00	N	2	1220
354	20230627	18880	18890	19200	18200	548626	10263275750	00	0.00	N	5	-10
355	20230626	18890	19680	19680	18500	359090	6856396250	00	0.00	N	5	-570
356	20230623	19460	20000	20050	19250	560959	11000719000	00	0.00	N	2	270
357	20230622	19190	19150	19920	19110	1373524	25704850070	00	0.00	N	2	40
358	20230621	19150	19570	19990	19000	266138	5159933830	00	0.00	N	5	-390
359	20230620	19540	21100	21100	19540	500273	9949791010	00	0.00	N	5	-1560
360	20230619	21100	21000	21200	20350	174651	3644671650	00	0.00	N	3	0
361	20230616	21100	21500	21550	20750	261786	5547183900	00	0.00	N	5	-200
362	20230615	21300	19950	21500	19730	493830	10269310110	00	0.00	N	2	1350
363	20230614	19950	20800	20900	19530	415052	8349211430	00	0.00	N	5	-600
364	20230613	20550	20850	21300	20450	348457	7237736500	00	0.00	N	5	-200
365	20230612	20750	20350	21250	19470	745155	15239891310	00	0.00	N	2	500
366	20230609	20250	19430	20600	19310	812474	16328448870	00	0.00	N	2	820
367	20230608	19430	18210	19480	18140	883982	16844027810	00	0.00	N	2	1290
368	20230607	18140	17950	18260	17790	153799	2780536910	00	0.00	N	2	330
369	20230605	17810	17820	18130	17650	95173	1698514100	00	0.00	N	5	-10
370	20230602	17820	18010	18130	17690	131476	2358834810	00	0.00	N	5	-80
371	20230601	17900	17460	17980	17190	252497	4443430890	00	0.00	N	2	390
372	20230531	17510	17930	17940	17400	131090	2305828450	00	0.00	N	5	-230
373	20230530	17740	18490	18490	17560	323121	5816154770	00	0.00	N	2	10
374	20230526	17730	17900	18180	17660	79448	1417035460	00	0.00	N	5	-170
375	20230525	17900	18000	18160	17820	95592	1713779380	00	0.00	N	5	-280
376	20230524	18180	18240	18440	17890	125905	2278881420	00	0.00	N	5	-20
377	20230523	18200	17520	18200	17520	169652	3050074920	00	0.00	N	2	600
378	20230522	17600	17340	18000	17190	108596	1915892780	00	0.00	N	2	120
379	20230519	17480	18100	18220	17170	205502	3605825280	00	0.00	N	5	-450
380	20230518	17930	17570	18030	17560	97033	1734999830	00	0.00	N	2	380
381	20230517	17550	17280	17770	17280	106076	1863588890	00	0.00	N	2	90
382	20230516	17460	17760	18160	17400	139980	2488251980	00	0.00	N	5	-300
383	20230515	17760	17400	17920	17310	146697	2602113620	00	0.00	N	2	140
384	20230512	17620	16900	17650	16830	181039	3148836030	00	0.00	N	2	650
385	20230511	16970	16980	17310	16860	99050	1687323490	00	0.00	N	5	-10
386	20230510	16980	16970	17320	16880	128122	2192979800	00	0.00	N	5	-50
387	20230509	17030	17830	17830	16590	342283	5788514980	00	0.00	N	5	-800
388	20230508	17830	18300	18320	17760	131672	2363697320	00	0.00	N	5	-280
389	20230504	18110	18250	18450	17570	204616	3666868200	00	0.00	N	5	-120
390	20230503	18230	17750	18500	17250	611474	10999683680	00	0.00	N	2	1060
391	20230502	17170	16940	17400	16800	226577	3881318080	00	0.00	N	2	230
392	20230428	16940	18000	18000	16930	219913	3796893560	00	0.00	N	5	-900
393	20230427	17840	17050	18000	17050	193344	3402285140	00	0.00	N	2	620
394	20230426	17220	17910	18200	17220	264834	4668090390	00	0.00	N	5	-960
395	20230425	18180	19030	19130	17520	386319	7031045260	00	0.00	N	5	-1030
396	20230424	19210	19310	19550	18400	458989	8685794440	00	0.00	N	2	340
397	20230421	18870	18410	19690	18310	1238109	23574193740	00	0.00	N	2	620
398	20230420	18250	19300	19380	18250	730734	13674944930	00	0.00	N	5	-1390
399	20230419	19640	20150	20350	19610	1054985	20967694900	00	0.00	N	5	-1360
400	20230418	21000	19460	21850	19130	5290944	110061856480	00	0.00	N	2	1750
401	20230417	19250	19210	19640	18770	980415	18832390180	00	0.00	N	2	260
402	20230414	18990	18510	18990	18180	379087	7083656640	00	0.00	N	2	650
403	20230413	18340	18600	18640	18100	332544	6098459330	00	0.00	N	5	-420
404	20230412	18760	18640	19300	18350	724666	13685795480	00	0.00	N	2	120
405	20230411	18640	18820	18990	18010	835941	15541801320	00	0.00	N	5	-110
406	20230410	18750	19120	19410	18400	1190864	22458405470	00	0.00	N	5	-320
407	20230407	19070	20300	20450	18970	1634541	32030823780	00	0.00	N	5	-1530
408	20230406	20600	16410	21300	16090	10853626	212170445450	00	0.00	N	2	4050
409	20230405	16550	16890	17090	16290	299836	4952111660	00	0.00	N	5	-400
410	20230404	16950	17020	17500	16590	271210	4613646720	00	0.00	N	5	-180
411	20230403	17130	17050	17430	16490	293183	4947712110	00	0.00	N	2	80
412	20230331	17050	17460	18380	17050	882694	15599269560	00	0.00	N	5	-180
413	20230330	17230	17350	17610	16710	377672	6509020880	00	0.00	N	2	230
414	20230329	17000	17200	17830	16800	586451	10145569600	00	0.00	N	2	30
415	20230328	16970	16260	17530	16140	891729	15142499650	00	0.00	N	2	710
416	20230327	16260	16340	16590	15950	136803	2215968380	00	0.00	N	5	-50
417	20230324	16310	16200	16430	16000	182323	2964458800	00	0.00	N	2	370
418	20230323	15940	16050	16370	15820	261688	4228262540	00	0.00	N	5	-110
419	20230322	16050	15580	16340	15440	454771	7286200120	00	0.00	N	2	650
420	20230321	15400	15190	15790	14950	272052	4187760310	00	0.00	N	2	290
421	20230320	15110	14730	15200	14610	153236	2306827620	00	0.00	N	2	370
422	20230317	14740	14850	14910	14350	124054	1825450730	00	0.00	N	3	0
423	20230316	14740	14900	15130	14160	283282	4151776620	00	0.00	N	2	340
424	20230315	14400	14210	14590	14210	139807	2029154990	00	0.00	N	2	380
425	20230314	14020	14640	14670	14000	173159	2451697870	00	0.00	N	5	-760
426	20230313	14780	14500	14830	14310	100107	1462629430	00	0.00	N	2	90
427	20230310	14690	14820	15010	14540	217152	3198943450	00	0.00	N	5	-510
428	20230309	15200	15890	15950	14980	298509	4570459560	00	0.00	N	5	-600
429	20230308	15800	16430	16440	15610	346482	5524982790	00	0.00	N	5	-840
430	20230307	16640	16750	17130	16340	601313	10064041330	00	0.00	N	5	-90
431	20230306	16730	16500	17270	16180	738495	12360530960	00	0.00	N	2	350
432	20230303	16380	16830	16930	16180	397951	6612192550	00	0.00	N	5	-280
433	20230302	16660	15300	16700	15110	735160	11849566140	00	0.00	N	2	1470
434	20230228	15190	14870	15370	14700	195968	2973397880	00	0.00	N	2	510
435	20230227	14680	14300	14770	14030	101271	1459271270	00	0.00	N	2	220
436	20230224	14460	14800	14920	14370	116595	1701056260	00	0.00	N	5	-330
437	20230223	14790	14840	14930	14400	69735	1020249570	00	0.00	N	5	-20
438	20230222	14810	14900	15130	14770	55808	831305000	00	0.00	N	5	-360
439	20230221	15170	14950	15330	14870	62337	936014180	00	0.00	N	2	50
440	20230220	15120	14780	15350	14650	128885	1943043110	00	0.00	N	2	350
441	20230217	14770	14760	15000	14640	95945	1417187000	00	0.00	N	5	-280
442	20230216	15050	15000	15250	14800	103152	1548307490	00	0.00	N	2	150
443	20230215	14900	15310	15680	14880	147106	2247370940	00	0.00	N	5	-370
444	20230214	15270	15290	15390	15010	72035	1093368310	00	0.00	N	5	-50
445	20230213	15320	15110	15450	14830	123506	1883537130	00	0.00	N	2	270
446	20230210	15050	15240	15240	14840	118876	1783661050	00	0.00	N	5	-190
447	20230209	15240	15100	15250	14820	114717	1725401770	00	0.00	N	5	-10
448	20230208	15250	14900	15430	14770	148166	2248618870	00	0.00	N	2	300
449	20230207	14950	14410	15090	14410	153303	2275637980	00	0.00	N	2	430
450	20230206	14520	14820	14820	14420	98977	1441063850	00	0.00	N	5	-290
451	20230203	14810	14700	14980	14550	122598	1813264270	00	0.00	N	2	10
452	20230202	14800	14500	14880	14340	89547	1310191830	00	0.00	N	2	490
453	20230201	14310	14660	14770	14290	70598	1021038680	00	0.00	N	5	-250
454	20230131	14560	14900	14900	14500	157171	2302109150	00	0.00	N	5	-400
455	20230130	14960	14320	15150	13970	444578	6532785960	00	0.00	N	2	700
456	20230127	14260	14440	14510	14200	82262	1180109880	00	0.00	N	5	-180
457	20230126	14440	14770	14770	14250	180821	2609696520	00	0.00	N	5	-260
458	20230125	14700	14000	14880	13850	402778	5831054920	00	0.00	N	2	900
459	20230120	13800	13350	14000	13350	246665	3369424700	00	0.00	N	2	750
460	20230119	13050	13250	13250	13000	61332	803598950	00	0.00	N	5	-200
461	20230118	13250	13400	13400	13200	44947	597875750	00	0.00	N	5	-100
462	20230117	13350	13200	13600	13000	107850	1435099650	00	0.00	N	2	50
463	20230116	13300	13400	13450	13200	110282	1463696750	00	0.00	N	3	0
464	20230113	13300	13750	13750	13200	120905	1619613350	00	0.00	N	5	-300
465	20230112	13600	13700	13750	13450	96032	1305819750	00	0.00	N	5	-50
466	20230111	13650	13750	13900	13350	176396	2385855400	00	0.00	N	3	0
467	20230110	13650	13550	13900	13400	302675	4123193900	00	0.00	N	2	450
468	20230109	13200	12850	13450	12850	209606	2769832500	00	0.00	N	2	500
469	20230106	12700	12550	12850	12450	80860	1024372750	00	0.00	N	2	200
470	20230105	12500	12850	13000	12350	100514	1262812100	00	0.00	N	5	-300
471	20230104	12800	12550	13000	12500	68773	882226100	00	0.00	N	2	50
472	20230103	12750	12600	12950	12400	103412	1310264350	00	0.00	N	5	-50
473	20230102	12800	13050	13100	12750	137017	1767486000	00	0.00	N	3	0
474	20221229	12800	12900	13000	12650	102418	1311751250	00	0.00	N	5	-300
475	20221228	13100	13550	13650	12300	608793	7843825600	02	0.00	N	5	-400
476	20221227	13500	13300	13650	13150	506062	6790784400	00	0.00	N	2	450
477	20221226	13050	13050	13200	12750	184977	2407593550	00	0.00	N	2	100
478	20221223	12950	13100	13350	12650	366924	4752414300	00	0.00	N	5	-500
479	20221222	13450	13450	13650	13350	70187	945192050	00	0.00	N	3	0
480	20221221	13450	13500	13600	13350	66734	897266200	00	0.00	N	5	-50
481	20221220	13500	13500	13700	13300	66866	898918150	00	0.00	N	5	-100
482	20221219	13600	13600	13850	13600	38277	524734000	00	0.00	N	5	-150
483	20221216	13750	13600	14100	13550	102308	1419621300	00	0.00	N	5	-200
484	20221215	13950	14000	14100	13500	164354	2260053500	00	0.00	N	5	-100
485	20221214	14050	13600	14100	13550	159706	2217283550	00	0.00	N	2	450
486	20221213	13600	13800	13950	13350	178884	2417700350	00	0.00	N	5	-250
487	20221212	13850	13850	14050	13550	164355	2257186250	00	0.00	N	5	-100
488	20221209	13950	14750	14750	13750	296864	4171351350	00	0.00	N	5	-800
489	20221208	14750	14700	14950	14350	85714	1253771250	00	0.00	N	5	-50
490	20221207	14800	14800	15100	14600	71830	1062794100	00	0.00	N	5	-100
491	20221206	14900	14850	15300	14850	58343	881307800	00	0.00	N	5	-250
492	20221205	15150	15450	15450	14800	119137	1795865600	00	0.00	N	5	-250
493	20221202	15400	15500	15850	15300	91891	1422416550	00	0.00	N	5	-250
494	20221201	15650	15800	15800	15450	139821	2180941300	00	0.00	N	2	50
495	20221130	15600	16050	16100	15400	172469	2697845250	00	0.00	N	5	-400
496	20221129	16000	15350	16000	15350	169909	2666610150	00	0.00	N	2	300
497	20221128	15700	16050	16200	15450	111430	1749102900	00	0.00	N	5	-450
498	20221125	16150	16000	16450	15950	128720	2082449350	00	0.00	N	2	150
499	20221124	16000	15950	16350	15800	114289	1836831850	00	0.00	N	2	50
500	20221123	15950	16000	16250	15850	106978	1717854000	00	0.00	N	5	-50
501	20221122	16000	15300	16150	15200	238211	3722824700	00	0.00	N	2	450
502	20221121	15550	16350	16450	14700	854636	13076277400	00	0.00	N	5	-900
503	20221118	16450	16650	16950	16300	248466	4127808500	00	0.00	N	5	-400
504	20221117	16850	16850	16900	16450	211842	3524360000	00	0.00	N	5	-300
505	20221116	17150	16800	17150	16300	331458	5541758850	00	0.00	N	2	250
506	20221115	16900	17150	17300	16550	341533	5775341950	00	0.00	N	2	100
507	20221114	16800	17050	17250	16400	551497	9259513100	00	0.00	N	5	-300
508	20221111	17100	17250	17600	16850	670633	11532287050	00	0.00	N	2	150
509	20221110	16950	16900	17200	16600	339985	5751699050	00	0.00	N	2	50
510	20221109	16900	17300	17350	16750	482748	8229164000	00	0.00	N	5	-450
511	20221108	17350	16750	17700	16500	831408	14334411150	00	0.00	N	2	450
512	20221107	16900	17150	17350	16500	410809	6898910300	00	0.00	N	5	-500
513	20221104	17400	16800	17400	16550	610993	10370164150	00	0.00	N	2	500
514	20221103	16900	17600	18400	16400	2839353	49831655500	00	0.00	N	2	100
515	20221102	16800	16850	17100	16150	1272983	21569293300	00	0.00	N	3	0
516	20221101	16800	17300	18200	16700	2163032	37847900850	00	0.00	N	5	-300
517	20221031	17100	14600	17300	14600	2472540	40189510450	00	0.00	N	2	2800
518	20221028	14300	13800	14600	13750	261150	3732237450	00	0.00	N	2	350
519	20221027	13950	13500	14050	13200	187907	2586314950	00	0.00	N	2	700
520	20221026	13250	14050	14050	13200	259683	3495090150	00	0.00	N	5	-650
521	20221025	13900	14200	14400	13750	238588	3346479850	00	0.00	N	5	-250
522	20221024	14150	14800	14800	13850	395077	5637970950	00	0.00	N	5	-350
523	20221021	14500	13550	14500	13500	333675	4715482600	00	0.00	N	2	800
524	20221020	13700	14450	14750	13400	389273	5439234750	00	0.00	N	5	-700
525	20221019	14400	13900	14850	13650	356389	5130120950	00	0.00	N	2	450
526	20221018	13950	13750	14200	13250	306678	4256591500	00	0.00	N	2	100
527	20221017	13850	14000	14350	13400	266879	3698687850	00	0.00	N	5	-150
528	20221014	14000	13550	14200	13400	504879	7046049800	00	0.00	N	2	800
529	20221013	13200	12800	13650	12600	441059	5845545200	00	0.00	N	2	500
530	20221012	12700	13350	13550	12700	179927	2354525900	00	0.00	N	5	-850
531	20221011	13550	13050	13600	12650	365191	4837251400	00	0.00	N	2	300
532	20221007	13250	13050	13550	13050	341168	4555598000	00	0.00	N	2	100
533	20221006	13150	12000	13300	11900	636030	8135225550	00	0.00	N	2	1200
534	20221005	11950	11900	12150	11350	123354	1467375250	00	0.00	N	2	150
535	20221004	11800	10900	11900	10900	155030	1807365750	00	0.00	N	2	950
536	20220930	10850	10550	11150	10350	65365	704801850	00	0.00	N	2	50
537	20220929	10800	10200	10950	10200	95750	1012032550	00	0.00	N	2	700
538	20220928	10100	10550	10550	9970	80944	820461100	00	0.00	N	5	-550
539	20220927	10650	10250	10700	10150	70963	735030850	00	0.00	N	2	200
540	20220926	10450	10700	10800	10350	64846	683633150	00	0.00	N	5	-550
541	20220923	11000	11300	11400	10850	45196	494405000	00	0.00	N	5	-300
542	20220922	11300	11300	11300	10800	77930	860764800	00	0.00	N	5	-100
543	20220921	11400	11550	11700	11300	51469	588019550	00	0.00	N	5	-150
544	20220920	11550	11650	11800	11450	38185	442040350	00	0.00	N	5	-50
545	20220919	11600	11750	11950	11550	52880	618300350	00	0.00	N	5	-250
546	20220916	11850	12200	12350	11800	132372	1593937050	00	0.00	N	5	-350
547	20220915	12200	12250	12550	12000	138173	1695038400	00	0.00	N	2	50
548	20220914	12150	11900	12350	11800	114394	1389222800	00	0.00	N	5	-50
549	20220913	12200	12000	12350	11900	124206	1506574900	00	0.00	N	2	350
550	20220908	11850	11600	11950	11550	42157	495519000	00	0.00	N	2	300
551	20220907	11550	11600	11750	11400	26911	311127800	00	0.00	N	5	-200
552	20220906	11750	11600	11800	11450	64832	752396750	00	0.00	N	2	150
553	20220905	11600	11750	12000	11500	55946	653759300	00	0.00	N	5	-300
554	20220902	11900	11850	12150	11700	42215	503419050	00	0.00	N	2	100
555	20220901	11800	12050	12200	11750	68715	817399050	00	0.00	N	5	-400
556	20220831	12200	12150	12300	12050	46141	560566300	00	0.00	N	5	-100
557	20220830	12300	12200	12350	12000	80900	983605750	00	0.00	N	2	100
558	20220829	12200	11800	12400	11600	111159	1348374550	00	0.00	N	2	50
559	20220826	12150	12000	12300	11900	101739	1236613450	00	0.00	N	2	150
560	20220825	12000	11550	12250	11550	120510	1441357300	00	0.00	N	2	450
561	20220824	11550	11350	11900	11350	49368	573597850	00	0.00	N	2	150
562	20220823	11400	11350	11600	11300	62114	709044400	00	0.00	N	5	-150
563	20220822	11550	11750	11900	11550	75840	888197300	00	0.00	N	5	-500
564	20220819	12050	11650	12850	11650	855935	10552981100	00	0.00	N	2	550
565	20220818	11500	11400	11550	11400	26541	305045900	00	0.00	N	3	0
566	20220817	11500	11450	11750	11450	28977	335328800	00	0.00	N	5	-50
567	20220816	11550	11550	11600	11450	13702	157834300	00	0.00	N	2	100
568	20220812	11450	11650	11750	11400	24337	280450850	00	0.00	N	5	-100
569	20220811	11550	11850	11850	11550	25960	302726700	00	0.00	N	5	-50
570	20220810	11600	11500	11650	11450	38279	442176550	00	0.00	N	3	0
571	20220809	11600	11100	11700	11050	72764	835123950	00	0.00	N	2	400
572	20220808	11200	11150	11200	11000	18954	210114300	00	0.00	N	2	50
573	20220805	11150	11200	11200	11050	21347	237598500	00	0.00	N	5	-50
574	20220804	11200	11250	11250	11100	27098	302493800	00	0.00	N	2	200
575	20220803	11000	10850	11000	10800	14908	163361450	00	0.00	N	2	150
576	20220802	10850	11050	11050	10800	28947	315442200	00	0.00	N	5	-200
577	20220801	11050	11100	11100	10900	20456	225379250	00	0.00	N	2	100
578	20220729	10950	11000	11100	10900	22864	250385800	00	0.00	N	5	-50
579	20220728	11000	11000	11050	10900	15585	170686400	00	0.00	N	3	0
580	20220727	11000	10850	11000	10850	17288	189057600	00	0.00	N	3	0
581	20220726	11000	10850	11050	10850	26018	284759500	00	0.00	N	3	0
582	20220725	11000	11100	11150	10900	14256	156411650	00	0.00	N	5	-100
583	20220722	11100	10800	11100	10750	52575	577316300	00	0.00	N	2	300
584	20220721	10800	10800	10900	10700	18822	203324200	00	0.00	N	2	100
585	20220720	10700	10850	11000	10700	58933	637039500	00	0.00	N	5	-50
586	20220719	10750	10650	10750	10550	20027	213702300	00	0.00	N	2	50
587	20220718	10700	10550	10750	10550	49612	528166400	00	0.00	N	2	150
588	20220715	10550	10650	10850	10500	54474	577141100	00	0.00	N	3	0
589	20220714	10550	10150	11750	10150	619745	6823949450	00	0.00	N	2	300
590	20220713	10250	10200	10300	10100	24565	250798200	00	0.00	N	2	100
591	20220712	10150	10450	10450	10150	21327	217974250	00	0.00	N	5	-250
592	20220711	10400	10300	10500	10250	17381	180132750	00	0.00	N	3	0
593	20220708	10400	10300	10500	10300	26485	274358100	00	0.00	N	2	150
594	20220707	10250	10200	10300	10150	26860	274820450	00	0.00	N	2	50
595	20220706	10200	10350	10550	10150	21881	226090400	00	0.00	N	5	-150
596	20220705	10350	10050	10500	10050	47341	487588800	00	0.00	N	2	250
597	20220704	10100	10400	10550	9980	43622	441510360	00	0.00	N	5	-300
598	20220701	10400	10700	10900	10300	70687	738921700	00	0.00	N	5	-300
599	20220630	10700	10850	10900	10500	31836	339801300	00	0.00	N	5	-200
600	20220629	10900	10650	10950	10600	37459	403610250	00	0.00	N	5	-50
601	20220628	10950	11050	11200	10800	73159	803798700	00	0.00	N	5	-250
602	20220627	11200	10500	11900	10300	422737	4833312850	00	0.00	N	2	800
603	20220624	10400	9820	10450	9820	64253	658075160	00	0.00	N	2	410
604	20220623	9990	10800	11000	9950	129913	1330796210	00	0.00	N	5	-860
605	20220622	10850	11450	11500	10700	63770	698104900	00	0.00	N	5	-600
606	20220621	11450	10850	11450	10650	64726	721585850	00	0.00	N	2	650
607	20220620	10800	11600	11700	10750	67510	741631700	00	0.00	N	5	-750
608	20220617	11550	11300	11550	11100	34400	387951850	00	0.00	N	3	0
609	20220616	11550	11500	11750	11350	49527	572816050	00	0.00	N	2	300
610	20220615	11250	11600	11800	11200	49482	563098900	00	0.00	N	5	-500
611	20220614	11750	11550	12150	11500	49785	587332750	00	0.00	N	5	-150
612	20220613	11900	11750	12000	11250	162438	1875668700	00	0.00	N	5	-250
613	20220610	12150	12250	12400	12100	43781	534515400	00	0.00	N	5	-200
614	20220609	12350	12300	12600	12150	55747	688329050	00	0.00	N	3	0
615	20220608	12350	12550	12650	12300	68293	851563700	00	0.00	N	5	-250
616	20220607	12600	12650	12750	12350	57003	714781450	00	0.00	N	5	-200
617	20220603	12800	12800	12950	12500	143428	1819945800	00	0.00	N	2	50
618	20220602	12750	12600	12850	12400	83195	1051471700	00	0.00	N	2	100
619	20220531	12650	12200	12700	12200	95082	1190921150	00	0.00	N	2	450
620	20220530	12200	12150	12300	12100	48263	587399150	00	0.00	N	2	100
621	20220527	12100	12350	12400	11900	82810	1001004850	00	0.00	N	5	-50
622	20220526	12150	12450	12650	12050	116389	1431835050	00	0.00	N	5	-350
623	20220525	12500	12400	12750	12150	100471	1256978200	00	0.00	N	2	200
624	20220524	12300	12600	13050	12300	172691	2187871050	00	0.00	N	5	-400
625	20220523	12700	12550	13150	12550	309446	3987665600	00	0.00	N	2	150
626	20220520	12550	12550	12700	12350	225314	2820898250	00	0.00	N	5	-100
627	20220519	12650	11650	12800	11550	800745	9977456000	00	0.00	N	2	650
628	20220518	12000	12250	12450	12000	317741	3864423300	00	0.00	N	5	-250
629	20220517	12250	11500	13900	11400	3094944	39284263450	00	0.00	N	2	600
630	20220516	11650	11500	11950	11500	267154	3129120700	00	0.00	N	2	100