KissMeData/084730/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250211	9890	10060	10060	9700	35460	347666410	00	0.00	N	5	-130
3	20250210	10020	9780	10030	9550	51937	514693660	00	0.00	N	2	290
4	20250207	9730	9750	10000	9400	45232	442698840	00	0.00	N	5	-120
5	20250206	9850	9560	9920	9450	93758	907785430	00	0.00	N	2	300
6	20250205	9550	8990	9640	8900	127937	1190764950	00	0.00	N	2	660
7	20250204	8890	8560	8980	8560	38480	339179440	00	0.00	N	2	330
8	20250203	8560	8730	8760	8410	26216	222664630	00	0.00	N	5	-270
9	20250131	8830	8980	8980	8780	17209	152232360	00	0.00	N	5	-180
10	20250124	9010	8910	9090	8810	23700	212555230	00	0.00	N	2	90
11	20250123	8920	9230	9230	8860	52179	468370270	00	0.00	N	5	-330
12	20250122	9250	9200	9300	9070	66450	608837150	00	0.00	N	3	0
13	20250121	9250	9160	9400	9150	23980	221832130	00	0.00	N	2	20
14	20250120	9230	9440	9440	9200	25967	240031000	00	0.00	N	5	-120
15	20250117	9350	9370	9480	9300	12982	121759180	00	0.00	N	5	-60
16	20250116	9410	9300	9480	9300	26123	245436960	00	0.00	N	2	130
17	20250115	9280	9560	9680	9280	52770	497381760	00	0.00	N	5	-230
18	20250114	9510	9480	9560	9350	48265	455785000	00	0.00	N	2	10
19	20250113	9500	9220	10070	9190	215533	2067437790	00	0.00	N	2	170
20	20250110	9330	9300	9480	9160	29843	278098850	00	0.00	N	2	40
21	20250109	9290	9110	9350	8960	23382	212904560	00	0.00	N	2	90
22	20250108	9200	9110	9350	9080	23406	213672500	00	0.00	N	3	0
23	20250107	9200	9380	9460	9180	27028	251002500	00	0.00	N	5	-180
24	20250106	9380	9300	9420	9230	26392	246177450	00	0.00	N	2	180
25	20250103	9200	9100	9290	9100	23886	220091060	00	0.00	N	2	60
26	20250102	9140	8810	9140	8800	14525	131378620	00	0.00	N	2	240
27	20241230	8900	8790	8900	8730	14106	124524260	00	0.00	N	2	110
28	20241227	8790	8790	8890	8620	15514	135744640	02	0.00	N	5	-20
29	20241226	8810	8900	8990	8810	11478	101956320	00	0.00	N	5	-200
30	20241224	9010	9040	9100	8940	6314	56806390	00	0.00	N	5	-30
31	20241223	9040	8840	9080	8840	10055	90182780	00	0.00	N	2	200
32	20241220	8840	9180	9210	8840	26930	238966040	00	0.00	N	5	-350
33	20241219	9190	8980	9250	8980	15927	145063030	00	0.00	N	5	-140
34	20241218	9330	9210	9350	9140	19650	182026250	00	0.00	N	2	170
35	20241217	9160	9120	9210	9040	11953	108884210	00	0.00	N	2	20
36	20241216	9140	9140	9210	9070	17540	160023020	00	0.00	N	2	90
37	20241213	9050	8850	9160	8850	14877	133859990	00	0.00	N	2	90
38	20241212	8960	8880	8990	8710	24068	212372040	00	0.00	N	2	90
39	20241211	8870	8450	8870	8450	25526	223316300	00	0.00	N	2	430
40	20241210	8440	7610	8530	7610	38114	314254950	00	0.00	N	2	530
41	20241209	7910	8220	8600	7900	55516	449568640	00	0.00	N	5	-630
42	20241206	8540	8740	8970	8460	57839	499850350	00	0.00	N	5	-450
43	20241205	8990	9080	9290	8920	22216	200080280	00	0.00	N	5	-180
44	20241204	9170	9000	9180	8900	47789	431067370	00	0.00	N	5	-70
45	20241203	9240	9100	9320	9090	18100	166623400	00	0.00	N	2	140
46	20241202	9100	9530	9530	9000	46388	423375670	00	0.00	N	5	-240
47	20241129	9340	9840	9840	9310	52442	493261450	00	0.00	N	5	-380
48	20241128	9720	9840	9920	9680	35076	341586960	00	0.00	N	5	-170
49	20241127	9890	10100	10100	9760	27498	270094900	00	0.00	N	5	-110
50	20241126	10000	10130	10130	9600	35100	347690430	00	0.00	N	2	40
51	20241125	9960	10010	10190	9610	20749	207678910	00	0.00	N	5	-110
52	20241122	10070	10200	10250	10020	18374	186127820	00	0.00	N	2	40
53	20241121	10030	10200	10200	10000	16229	163068470	00	0.00	N	5	-120
54	20241120	10150	10290	10290	10050	21574	218537690	00	0.00	N	5	-130
55	20241119	10280	9900	10480	9900	46994	478947910	00	0.00	N	2	230
56	20241118	10050	9910	10150	9750	35689	357293910	00	0.00	N	2	330
57	20241115	9720	9700	9760	9380	49883	476400240	00	0.00	N	2	20
58	20241114	9700	10500	10670	9530	164562	1616654890	00	0.00	N	5	-760
59	20241113	10460	10890	11050	10440	42530	455458930	00	0.00	N	5	-130
60	20241112	10590	11000	11310	10540	49182	531265880	00	0.00	N	5	-520
61	20241111	11110	11200	11390	10980	36138	400847500	00	0.00	N	5	-190
62	20241108	11300	10990	11440	10880	40370	452997800	00	0.00	N	2	280
63	20241107	11020	10660	11080	10590	63423	690232880	00	0.00	N	2	380
64	20241106	10640	10800	10860	10430	45492	482054960	00	0.00	N	5	-220
65	20241105	10860	10410	11120	10410	47003	507332720	00	0.00	N	2	360
66	20241104	10500	10310	10500	10210	22896	237743980	00	0.00	N	2	180
67	20241101	10320	10590	10590	10230	18812	194011820	00	0.00	N	5	-270
68	20241031	10590	10310	10610	10230	15727	163728610	00	0.00	N	2	180
69	20241030	10410	10440	10580	10230	10414	108736670	00	0.00	N	2	20
70	20241029	10390	10200	10400	10140	14839	152663070	00	0.00	N	2	190
71	20241028	10200	9910	10230	9900	27297	276040330	00	0.00	N	2	290
72	20241025	9910	10050	10150	9830	15490	154430590	00	0.00	N	5	-120
73	20241024	10030	10310	10310	9990	30110	303462450	00	0.00	N	5	-370
74	20241023	10400	9950	10400	9850	39778	401786690	00	0.00	N	2	460
75	20241022	9940	10100	10180	9920	42993	429511290	00	0.00	N	5	-260
76	20241021	10200	10300	10500	10070	23648	243171530	00	0.00	N	3	0
77	20241018	10200	10360	10390	10180	13271	136295120	00	0.00	N	5	-30
78	20241017	10230	10410	10440	10140	23714	243863670	00	0.00	N	5	-180
79	20241016	10410	10560	10560	10370	14110	147294720	00	0.00	N	5	-160
80	20241015	10570	10800	10800	10450	24305	256316390	00	0.00	N	5	-80
81	20241014	10650	10950	10950	10640	32957	351907000	00	0.00	N	5	-210
82	20241011	10860	10940	11100	10810	27890	304976760	00	0.00	N	5	-190
83	20241010	11050	11590	11590	11000	43752	487160680	00	0.00	N	5	-420
84	20241008	11470	11620	11770	11420	19218	221617430	00	0.00	N	5	-260
85	20241007	11730	11550	11730	11400	16957	196577670	00	0.00	N	2	180
86	20241004	11550	11440	11670	11370	16326	187324200	00	0.00	N	3	0
87	20241002	11550	11660	11750	11450	25323	292941270	00	0.00	N	5	-220
88	20240930	11770	11900	11950	11680	27342	322876130	00	0.00	N	5	-160
89	20240927	11930	12090	12140	11880	41314	496015520	00	0.00	N	3	0
90	20240926	11930	11750	11970	11750	33174	393817470	00	0.00	N	2	230
91	20240925	11700	11670	12520	11670	206305	2491542990	00	0.00	N	2	30
92	20240924	11670	11750	12000	11500	25302	295038670	00	0.00	N	2	50
93	20240923	11620	11550	11740	11470	18466	214318910	00	0.00	N	2	70
94	20240920	11550	11720	11770	11500	33389	388258580	00	0.00	N	3	0
95	20240919	11550	12050	12050	11400	72614	843992470	00	0.00	N	5	-380
96	20240913	11930	11550	12040	11500	81305	963526520	00	0.00	N	2	430
97	20240912	11500	11300	11500	11300	38229	436327660	00	0.00	N	2	230
98	20240911	11270	11240	11630	11160	47794	545476240	00	0.00	N	2	70
99	20240910	11200	11190	11350	11110	34330	384813320	00	0.00	N	2	10
100	20240909	11190	11090	11250	10950	32504	360306310	00	0.00	N	5	-100
101	20240906	11290	11010	11870	11010	182486	2096257270	00	0.00	N	2	210
102	20240905	11080	11200	11200	10830	37833	414418240	00	0.00	N	2	170
103	20240904	10910	11070	11190	10870	44766	492821170	00	0.00	N	5	-390
104	20240903	11300	11150	11340	11150	46437	521005930	00	0.00	N	3	0
105	20240902	11300	11130	11490	10960	117961	1317413060	00	0.00	N	2	530
106	20240830	10770	10860	10860	10670	22527	242024990	00	0.00	N	2	100
107	20240829	10670	10900	11020	10580	39107	420184200	00	0.00	N	5	-120
108	20240828	10790	10570	10800	10510	13762	147634960	00	0.00	N	2	160
109	20240827	10630	10550	10750	10430	18998	201603120	00	0.00	N	2	80
110	20240826	10550	10820	10820	10500	29795	315513620	00	0.00	N	5	-170
111	20240823	10720	10790	10880	10620	35379	379600510	00	0.00	N	5	-210
112	20240822	10930	11150	11200	10900	31106	340994640	00	0.00	N	5	-190
113	20240821	11120	11410	11410	10960	45479	503863750	00	0.00	N	5	-300
114	20240820	11420	11170	11490	11170	36653	417393290	00	0.00	N	2	270
115	20240819	11150	11280	11280	11100	28521	318780030	00	0.00	N	5	-130
116	20240816	11280	11620	11660	11210	105209	1195659290	00	0.00	N	5	-600
117	20240814	11880	11900	11970	11740	57952	685569460	00	0.00	N	2	140
118	20240813	11740	11600	11760	11370	83253	965683030	00	0.00	N	2	150
119	20240812	11590	11460	11630	11380	30249	349188500	00	0.00	N	2	250
120	20240809	11340	11350	11600	11310	56670	647162700	00	0.00	N	2	20
121	20240808	11320	10780	11340	10780	33270	370789630	00	0.00	N	2	210
122	20240807	11110	10200	11340	10200	85847	940287870	00	0.00	N	2	780
123	20240806	10330	9900	10570	9900	89032	915438300	00	0.00	N	2	380
124	20240805	9950	11220	11470	9510	158376	1639823450	00	0.00	N	5	-1580
125	20240802	11530	12020	12050	11520	81274	950631570	00	0.00	N	5	-660
126	20240801	12190	12100	12300	12070	30357	370592140	00	0.00	N	2	150
127	20240731	12040	11960	12050	11770	33369	397117660	00	0.00	N	2	80
128	20240730	11960	12180	12180	11790	57641	686920880	00	0.00	N	5	-230
129	20240729	12190	12200	12340	12110	30057	366694090	00	0.00	N	3	0
130	20240726	12190	12360	12590	12050	69190	845360460	00	0.00	N	5	-210
131	20240725	12400	12790	12790	12360	69098	865286010	00	0.00	N	5	-520
132	20240724	12920	12900	13180	12760	36933	478668950	00	0.00	N	2	20
133	20240723	12900	12930	13290	12890	43962	573389070	00	0.00	N	3	0
134	20240722	12900	13320	13360	12880	56451	734349020	00	0.00	N	5	-480
135	20240719	13380	13610	13610	13200	29834	398486980	00	0.00	N	5	-150
136	20240718	13530	13120	13600	12900	62291	832698060	00	0.00	N	2	290
137	20240717	13240	13730	13840	13230	111246	1502473260	00	0.00	N	5	-690
138	20240716	13930	14000	14080	13510	111248	1532065380	00	0.00	N	5	-80
139	20240715	14010	14280	14280	13960	73991	1042133490	00	0.00	N	5	-250
140	20240712	14260	14300	14480	14120	104264	1484323590	00	0.00	N	5	-250
141	20240711	14510	14820	14950	14510	252097	3720953830	00	0.00	N	2	170
142	20240710	14340	14430	14540	14120	165510	2370349970	00	0.00	N	5	-210
143	20240709	14550	14400	15440	13930	1349752	19938444510	00	0.00	N	2	650
144	20240708	13900	13690	14370	13650	236411	3334714230	00	0.00	N	2	430
145	20240705	13470	13780	13990	13470	158222	2166543600	00	0.00	N	5	-640
146	20240704	14110	13260	14430	13220	353036	4903541110	00	0.00	N	2	920
147	20240703	13190	12820	14540	12820	883325	12158617840	00	0.00	N	2	420
148	20240702	12770	13160	13230	12770	42442	545386100	00	0.00	N	5	-330
149	20240701	13100	13370	13370	13090	24806	326581700	00	0.00	N	5	-160
150	20240628	13260	13280	13300	13100	23095	305223010	00	0.00	N	5	-10
151	20240627	13270	13070	13370	12900	48371	637643360	00	0.00	N	2	280
152	20240626	12990	12830	13010	12810	21555	278084530	00	0.00	N	2	120
153	20240625	12870	12780	12990	12730	33662	430837050	00	0.00	N	2	10
154	20240624	12860	12870	13170	12860	36826	478808600	00	0.00	N	5	-10
155	20240621	12870	13100	13360	12850	47574	616095460	00	0.00	N	5	-360
156	20240620	13230	13000	13510	13000	51777	688012210	00	0.00	N	2	200
157	20240619	13030	13010	13200	12940	23617	307189590	00	0.00	N	2	30
158	20240618	13000	12990	13020	12900	22078	286261680	00	0.00	N	2	100
159	20240617	12900	12900	13020	12800	28415	365583240	00	0.00	N	5	-40
160	20240614	12940	13200	13330	12940	32004	416347160	00	0.00	N	5	-260
161	20240613	13200	13390	13400	12990	57619	759010240	00	0.00	N	5	-70
162	20240612	13270	12830	13360	12810	53106	697047200	00	0.00	N	2	470
163	20240611	12800	12990	13020	12800	39315	506036890	00	0.00	N	5	-170
164	20240610	12970	13050	13110	12890	41124	533340870	00	0.00	N	3	0
165	20240607	12970	13250	13250	12970	49361	644294450	00	0.00	N	5	-230
166	20240605	13200	13200	13350	13120	35573	470987050	00	0.00	N	3	0
167	20240604	13200	13480	13480	13080	46816	620704890	00	0.00	N	5	-200
168	20240603	13400	13400	13530	13280	54872	734159790	00	0.00	N	2	110
169	20240531	13290	13530	13610	13280	43233	579099620	00	0.00	N	5	-150
170	20240530	13440	13580	13650	13400	58906	794818920	00	0.00	N	5	-160
171	20240529	13600	14140	14140	13520	58811	808026430	00	0.00	N	5	-400
172	20240528	14000	14200	14450	13900	55735	790312210	00	0.00	N	2	20
173	20240527	13980	14000	14010	13790	33005	457598370	00	0.00	N	2	160
174	20240524	13820	14100	14100	13820	52049	725641980	00	0.00	N	5	-300
175	20240523	14120	14190	14290	13980	49026	691986600	00	0.00	N	5	-50
176	20240522	14170	14480	14620	14130	43279	617365140	00	0.00	N	5	-240
177	20240521	14410	14700	14730	14280	53985	780183900	00	0.00	N	5	-180
178	20240520	14590	14810	14910	14500	38795	569461060	00	0.00	N	5	-220
179	20240517	14810	15220	15360	14730	82178	1222216030	00	0.00	N	5	-420
180	20240516	15230	15190	15380	15100	50339	766916380	00	0.00	N	2	40
181	20240514	15190	16000	16130	15000	211377	3283359860	00	0.00	N	5	-700
182	20240513	15890	16000	16000	15670	28463	450767070	00	0.00	N	5	-10
183	20240510	15900	15920	16000	15510	44556	702129230	00	0.00	N	2	80
184	20240509	15820	15940	16090	15820	30171	480941850	00	0.00	N	5	-190
185	20240508	16010	15700	16240	15700	106202	1702046110	00	0.00	N	2	310
186	20240507	15700	15580	15920	15490	67247	1056459520	00	0.00	N	2	130
187	20240503	15570	15630	15850	15570	48538	762904140	00	0.00	N	5	-60
188	20240502	15630	15540	15910	15350	75480	1181671970	00	0.00	N	2	90
189	20240430	15540	15990	16120	15540	117605	1859114200	00	0.00	N	3	0
190	20240429	15540	15260	15600	15220	51203	792268870	00	0.00	N	2	280
191	20240426	15260	15240	15630	15230	74839	1151056040	00	0.00	N	2	30
192	20240425	15230	14740	15560	14600	124231	1885369190	00	0.00	N	2	490
193	20240424	14740	14350	14830	14350	64093	940400980	00	0.00	N	2	490
194	20240423	14250	14200	14410	14150	23090	328916650	00	0.00	N	2	90
195	20240422	14160	14020	14270	13950	45446	639518980	00	0.00	N	2	190
196	20240419	13970	14360	14360	13750	32482	452950060	00	0.00	N	5	-380
197	20240418	14350	13950	14460	13950	28933	415239680	00	0.00	N	2	330
198	20240417	14020	13800	14290	13800	40303	565737630	00	0.00	N	2	280
199	20240416	13740	14060	14720	13740	87227	1220530160	00	0.00	N	5	-430
200	20240415	14170	14380	14490	13960	62594	886671120	00	0.00	N	5	-450
201	20240412	14620	14720	15000	14580	34953	514357070	00	0.00	N	5	-200
202	20240411	14820	14510	14880	14250	28349	413892940	00	0.00	N	2	100
203	20240409	14720	14570	14930	14570	24041	354210250	00	0.00	N	2	220
204	20240408	14500	14730	14970	14500	47580	697179740	00	0.00	N	5	-230
205	20240405	14730	15140	15200	14730	75362	1122530910	00	0.00	N	5	-520
206	20240404	15250	15450	15660	15150	72056	1105694070	00	0.00	N	5	-140
207	20240403	15390	15520	17060	15040	278588	4379252790	00	0.00	N	5	-170
208	20240402	15560	16420	16420	15470	222267	3530628340	00	0.00	N	5	-1140
209	20240401	16700	14310	16700	14310	703912	11202981150	00	0.00	N	2	2290
210	20240329	14410	14810	14840	14310	73477	1066727040	00	0.00	N	5	-400
211	20240328	14810	15010	15150	14810	31659	472708090	00	0.00	N	5	-200
212	20240327	15010	15160	15320	14970	49975	755688180	00	0.00	N	5	-150
213	20240326	15160	14800	15240	14750	54654	818087870	00	0.00	N	2	340
214	20240325	14820	15160	15160	14820	50791	759090330	00	0.00	N	5	-350
215	20240322	15170	15380	15380	14850	25065	378304580	00	0.00	N	5	-60
216	20240321	15230	15420	15470	15230	35171	538825620	00	0.00	N	5	-100
217	20240320	15330	15270	15370	15110	50567	772172390	00	0.00	N	2	140
218	20240319	15190	14800	15290	14420	84206	1267508600	00	0.00	N	2	320
219	20240318	14870	14990	15040	14770	16865	250774670	00	0.00	N	3	0
220	20240315	14870	14820	14970	14780	15466	229514170	00	0.00	N	3	0
221	20240314	14870	15080	15170	14840	31215	466696300	00	0.00	N	5	-300
222	20240313	15170	15170	15220	14890	45377	685401030	00	0.00	N	2	140
223	20240312	15030	14860	15070	14510	62660	930408860	00	0.00	N	2	400
224	20240311	14630	14310	14770	14200	43819	637261950	00	0.00	N	2	320
225	20240308	14310	14590	14680	14250	62765	903079430	00	0.00	N	5	-270
226	20240307	14580	15040	15070	14580	54588	803150740	00	0.00	N	5	-320
227	20240306	14900	14930	15110	14890	42553	636653520	00	0.00	N	5	-130
228	20240305	15030	15000	15240	14950	43639	658064870	00	0.00	N	2	10
229	20240304	15020	15350	15410	14980	53675	810851120	00	0.00	N	5	-320
230	20240229	15340	15020	15510	14950	66382	1016659800	00	0.00	N	2	370
231	20240228	14970	14910	15190	14800	206154	3084900350	00	0.00	N	5	-10
232	20240227	14980	15230	15420	14910	59152	894301310	00	0.00	N	5	-200
233	20240226	15180	15470	15500	15180	67193	1024208910	00	0.00	N	5	-240
234	20240223	15420	15810	15820	15310	82531	1279518550	00	0.00	N	5	-230
235	20240222	15650	16290	16290	15620	165221	2625816750	00	0.00	N	5	-460
236	20240221	16110	16900	16900	16110	491348	8141057400	00	0.00	N	2	250
237	20240220	15860	15960	16040	15680	210904	3559582240	00	0.00	N	2	20
238	20240219	15840	15880	15970	15620	54636	865559840	00	0.00	N	5	-30
239	20240216	15870	15800	16080	15600	99370	1569784040	00	0.00	N	2	190
240	20240215	15680	15930	15990	15590	70727	1114242700	00	0.00	N	5	-190
241	20240214	15870	15510	15870	15370	58937	923597640	00	0.00	N	2	180
242	20240213	15690	15540	15740	15300	62251	972834130	00	0.00	N	2	190
243	20240208	15500	15340	15640	15190	70868	1097791080	00	0.00	N	2	250
244	20240207	15250	15380	15420	15120	58215	887049610	00	0.00	N	2	20
245	20240206	15230	15150	15390	15020	75292	1144244100	00	0.00	N	2	80
246	20240205	15150	15320	15430	15060	68133	1034598200	00	0.00	N	5	-140
247	20240202	15290	15520	15750	15090	190921	2939337830	00	0.00	N	5	-170
248	20240201	15460	15930	16150	15230	203463	3168696350	00	0.00	N	5	-520
249	20240131	15980	16220	16540	15980	118756	1931086740	00	0.00	N	5	-240
250	20240130	16220	16590	16760	15950	117299	1902759650	00	0.00	N	5	-280
251	20240129	16500	17390	17390	16360	169834	2832188900	00	0.00	N	5	-680
252	20240126	17180	17170	17450	17090	76165	1316982090	00	0.00	N	2	10
253	20240125	17170	17820	17820	17120	110760	1922346710	00	0.00	N	5	-590
254	20240124	17760	18260	18260	17690	85654	1526501870	00	0.00	N	5	-410
255	20240123	18170	18000	18340	17770	65632	1186619630	00	0.00	N	2	180
256	20240122	17990	18580	18590	17960	117035	2120907180	00	0.00	N	5	-510
257	20240119	18500	18000	18590	17950	189371	3472970580	00	0.00	N	2	760
258	20240118	17740	17260	17910	17210	123254	2173790780	00	0.00	N	2	350
259	20240117	17390	18230	18230	17330	153109	2698894120	00	0.00	N	5	-830
260	20240116	18220	18810	19270	17940	174104	3222300170	00	0.00	N	5	-520
261	20240115	18740	18700	19000	18230	230180	4279258270	00	0.00	N	2	190
262	20240112	18550	19100	19200	18150	327481	6067216450	00	0.00	N	5	-350
263	20240111	18900	17650	18940	17450	540403	9960837720	00	0.00	N	2	1420
264	20240110	17480	17670	17780	17180	147187	2560702770	00	0.00	N	5	-110
265	20240109	17590	18000	18000	17260	173599	3043494420	00	0.00	N	5	-160
266	20240108	17750	16780	17900	16780	386981	6788014420	00	0.00	N	2	970
267	20240105	16780	16600	16940	16500	101167	1685706630	00	0.00	N	5	-30
268	20240104	16810	17340	17340	16560	153787	2596839680	00	0.00	N	5	-600
269	20240103	17410	16700	17420	16550	200670	3422064870	00	0.00	N	2	620
270	20240102	16790	16260	17310	16250	220369	3712884490	00	0.00	N	2	660
271	20231228	16130	16200	16200	15850	57374	920275860	00	0.00	N	3	0
272	20231227	16130	15990	16180	15830	65268	1043732080	02	0.00	N	2	220
273	20231226	15910	16250	16530	15880	83248	1339375240	00	0.00	N	5	-280
274	20231222	16190	16390	16510	16190	96478	1574257220	00	0.00	N	5	-100
275	20231221	16290	16600	16650	16240	105361	1728471960	00	0.00	N	5	-470
276	20231220	16760	16390	16800	16300	122009	2029830000	00	0.00	N	2	360
277	20231219	16400	16720	16760	16350	79125	1300429570	00	0.00	N	5	-290
278	20231218	16690	16650	16820	16380	100171	1668774760	00	0.00	N	2	70
279	20231215	16620	15900	16870	15900	252218	4170106540	00	0.00	N	2	720
280	20231214	15900	15870	16110	15580	93063	1475899290	00	0.00	N	2	170
281	20231213	15730	15800	16000	15500	49601	775539880	00	0.00	N	5	-20
282	20231212	15750	16090	16270	15690	88899	1413960620	00	0.00	N	5	-180
283	20231211	15930	15970	16450	15930	72884	1177972190	00	0.00	N	2	20
284	20231208	15910	16520	16520	15750	100358	1608806630	00	0.00	N	5	-450
285	20231207	16360	15960	16500	15860	99170	1608360870	00	0.00	N	2	420
286	20231206	15940	15850	16110	15630	55781	886515190	00	0.00	N	2	90
287	20231205	15850	16270	16500	15660	74995	1209006690	00	0.00	N	5	-450
288	20231204	16300	16700	16750	16160	73914	1208005820	00	0.00	N	5	-310
289	20231201	16610	16940	17070	16600	147935	2482712000	00	0.00	N	2	90
290	20231130	16520	16430	16580	16190	94258	1544548650	00	0.00	N	2	100
291	20231129	16420	16940	17020	16420	87176	1452220610	00	0.00	N	5	-420
292	20231128	16840	16760	17300	16330	232426	3939481300	00	0.00	N	2	160
293	20231127	16680	16680	17120	16520	180668	3037654040	00	0.00	N	2	300
294	20231124	16380	16550	16840	16220	86889	1435133980	00	0.00	N	5	-260
295	20231123	16640	17100	17130	16590	128861	2170385650	00	0.00	N	5	-170
296	20231122	16810	17300	17400	16570	231158	3911711510	00	0.00	N	5	-240
297	20231121	17050	16450	17130	16110	232373	3892691200	00	0.00	N	2	760
298	20231120	16290	15960	16470	15610	136214	2214763370	00	0.00	N	2	680
299	20231117	15610	16300	16300	15610	64694	1020491920	00	0.00	N	5	-510
300	20231116	16120	16190	16470	15700	127602	2054710600	00	0.00	N	2	320
301	20231115	15800	15140	15870	15130	176307	2746229570	00	0.00	N	2	810
302	20231114	14990	15340	15800	14540	142602	2136939210	00	0.00	N	5	-190
303	20231113	15180	15760	15760	14870	99871	1525259780	00	0.00	N	5	-450
304	20231110	15630	15550	15670	15210	59276	918586390	00	0.00	N	3	0
305	20231109	15630	15710	15740	15370	62668	974180770	00	0.00	N	2	10
306	20231108	15620	15460	15900	15100	219910	3425212720	00	0.00	N	2	370
307	20231107	15250	15000	15260	14830	77677	1172670880	00	0.00	N	2	180
308	20231106	15070	14990	15500	14650	116443	1752771850	00	0.00	N	2	90
309	20231103	14980	14550	14990	14550	61075	905958340	00	0.00	N	2	430
310	20231102	14550	14310	14680	14180	66778	969723920	00	0.00	N	2	430
311	20231101	14120	14280	14310	14040	47813	676863300	00	0.00	N	2	70
312	20231031	14050	14300	14620	13890	69139	983362290	00	0.00	N	2	40
313	20231030	14010	13600	14180	13420	48479	678584330	00	0.00	N	2	390
314	20231027	13620	13220	13630	12950	50141	669837540	00	0.00	N	2	330
315	20231026	13290	13250	13560	13150	25762	342387650	00	0.00	N	5	-280
316	20231025	13570	13580	13920	13450	48046	659589010	00	0.00	N	2	190
317	20231024	13380	12940	13500	12830	44015	581569150	00	0.00	N	2	690
318	20231023	12690	12860	13170	12660	25266	324994970	00	0.00	N	5	-280
319	20231020	12970	13420	13420	12630	64900	837591210	00	0.00	N	5	-430
320	20231019	13400	13900	13970	13280	84527	1142227990	00	0.00	N	5	-710
321	20231018	14110	14460	14640	14100	35692	510145730	00	0.00	N	5	-540
322	20231017	14650	14310	14700	14310	21507	312946630	00	0.00	N	2	500
323	20231016	14150	14860	14860	14060	49778	708279760	00	0.00	N	5	-710
324	20231013	14860	15080	15220	14540	53778	795779380	00	0.00	N	5	-340
325	20231012	15200	15120	15520	15040	53860	826049390	00	0.00	N	2	240
326	20231011	14960	14830	15340	14830	64490	972957420	00	0.00	N	2	300
327	20231010	14660	15090	15090	14460	41289	612975320	00	0.00	N	5	-370
328	20231006	15030	14500	15090	14490	52526	783014290	00	0.00	N	2	540
329	20231005	14490	14300	14700	14060	55626	802656770	00	0.00	N	2	410
330	20231004	14080	14750	14780	14020	51975	743266660	00	0.00	N	5	-670
331	20230927	14750	14640	14750	14220	49489	716570280	00	0.00	N	2	400
332	20230926	14350	14810	15050	14300	43333	629747060	00	0.00	N	5	-440
333	20230925	14790	14740	15130	14550	75810	1117531740	00	0.00	N	5	-120
334	20230922	14910	15230	15490	14800	69321	1045401100	00	0.00	N	5	-320
335	20230921	15230	15830	15950	14300	85266	1307828950	00	0.00	N	5	-620
336	20230920	15850	15600	16100	15500	60491	950488660	00	0.00	N	2	130
337	20230919	15720	16070	16280	15510	86260	1354522430	00	0.00	N	5	-350
338	20230918	16070	16220	16490	15760	82957	1337231060	00	0.00	N	5	-150
339	20230915	16220	16280	16340	16060	54965	890751560	00	0.00	N	5	-100
340	20230914	16320	16300	16560	16000	75250	1224339070	00	0.00	N	2	220
341	20230913	16100	16510	16810	15980	139951	2279289720	00	0.00	N	5	-600
342	20230912	16700	17400	17760	16510	248621	4263343880	00	0.00	N	5	-390
343	20230911	17090	16770	17570	16700	312950	5388110130	00	0.00	N	2	330
344	20230908	16760	16900	17150	16500	218278	3670960690	00	0.00	N	2	210
345	20230907	16550	16500	17460	16330	581315	9831004030	00	0.00	N	2	260
346	20230906	16290	15150	16590	15080	569491	9148520580	00	0.00	N	2	1250
347	20230905	15040	15950	15960	14880	210049	3213683680	00	0.00	N	5	-310
348	20230904	15350	15750	15750	15050	136571	2086967760	00	0.00	N	5	-400
349	20230901	15750	15780	16100	15480	229000	3623347690	00	0.00	N	5	-30
350	20230831	15780	15850	16210	15570	404177	6413439050	00	0.00	N	5	-240
351	20230830	16020	14850	16280	14740	1563286	24582383760	00	0.00	N	2	1380
352	20230829	14640	14530	15050	14260	125897	1854638870	00	0.00	N	2	110
353	20230828	14530	13570	14530	13550	124148	1767085280	00	0.00	N	2	1100
354	20230825	13430	13900	13950	13430	73708	1007993320	00	0.00	N	5	-570
355	20230824	14000	14310	14400	13990	66275	939964830	00	0.00	N	5	-270
356	20230823	14270	14090	14560	13810	81749	1168800780	00	0.00	N	2	180
357	20230822	14090	14100	14460	13930	90998	1292527340	00	0.00	N	2	200
358	20230821	13890	13800	14200	13730	70847	991909540	00	0.00	N	2	160
359	20230818	13730	13730	14190	13500	101396	1405867590	00	0.00	N	5	-270
360	20230817	14000	13320	14180	13150	207309	2832364640	00	0.00	N	2	740
361	20230816	13260	14080	14080	12950	287848	3888865800	00	0.00	N	5	-850
362	20230814	14110	15800	15800	14110	329222	4805573370	00	0.00	N	5	-1630
363	20230811	15740	15710	17000	15130	862653	13873082850	00	0.00	N	5	-60
364	20230810	15800	15950	16070	15400	170473	2697788810	00	0.00	N	5	-140
365	20230809	15940	15500	15940	15210	172720	2701508440	00	0.00	N	2	430
366	20230808	15510	15840	16430	14750	320286	5009209480	00	0.00	N	5	-360
367	20230807	15870	15820	16490	15420	511716	8147487830	00	0.00	N	2	70
368	20230804	15800	14600	15800	14410	375173	5715165350	00	0.00	N	2	1200
369	20230803	14600	14050	14600	13750	182619	2602133650	00	0.00	N	2	410
370	20230802	14190	14320	14370	13740	184800	2605734650	00	0.00	N	5	-60
371	20230801	14250	12510	14270	12450	559921	7693456430	00	0.00	N	2	1740
372	20230731	12510	13050	13500	12420	271840	3485525920	00	0.00	N	2	330
373	20230728	12180	11660	12280	11660	34014	425330880	00	0.00	N	2	340
374	20230727	11840	11720	12360	11650	32129	386407470	00	0.00	N	2	70
375	20230726	11770	11550	12040	11000	83793	967476590	00	0.00	N	2	240
376	20230725	11530	11690	11870	11150	47290	538278600	00	0.00	N	5	-240
377	20230724	11770	12020	12020	11570	41162	485872560	00	0.00	N	5	-240
378	20230721	12010	12180	12370	12000	15050	182800950	00	0.00	N	5	-360
379	20230720	12370	12170	12500	11900	40285	495173340	00	0.00	N	2	230
380	20230719	12140	11600	12150	11600	57963	694387380	00	0.00	N	2	600
381	20230718	11540	11520	11650	11340	37130	425601160	00	0.00	N	5	-100
382	20230717	11640	11640	11680	11200	31904	367350230	00	0.00	N	3	0
383	20230714	11640	11910	12000	11600	28332	332028410	00	0.00	N	5	-270
384	20230713	11910	12160	12560	11820	49895	603375520	00	0.00	N	5	-220
385	20230712	12130	11630	12200	11500	32007	380759050	00	0.00	N	2	500
386	20230711	11630	11500	11630	11400	21298	245438420	00	0.00	N	2	230
387	20230710	11400	11190	11400	10630	28363	317373360	00	0.00	N	2	210
388	20230707	11190	11600	11640	11160	38133	431133280	00	0.00	N	5	-420
389	20230706	11610	12010	12090	11570	65902	775116850	00	0.00	N	5	-500
390	20230705	12110	12350	12380	12090	47451	577485190	00	0.00	N	5	-240
391	20230704	12350	12550	12810	12350	37689	468756640	00	0.00	N	5	-120
392	20230703	12470	12540	12750	12410	50714	636628690	00	0.00	N	5	-70
393	20230630	12540	12790	12790	12480	21634	271886400	00	0.00	N	5	-160
394	20230629	12700	12830	13080	12700	22454	287529530	00	0.00	N	5	-140
395	20230628	12840	12950	13050	12690	42660	547071460	00	0.00	N	5	-110
396	20230627	12950	12780	13180	12780	25511	330438170	00	0.00	N	2	50
397	20230626	12900	12780	12980	12650	24332	312532970	00	0.00	N	3	0
398	20230623	12900	13080	13170	12700	41461	533892760	00	0.00	N	5	-180
399	20230622	13080	13250	13360	13070	26324	347209950	00	0.00	N	5	-250
400	20230621	13330	13430	13590	13330	20441	273848030	00	0.00	N	5	-120
401	20230620	13450	13780	13780	13400	27267	367058900	00	0.00	N	5	-150
402	20230619	13600	13650	13720	13600	15272	208372000	00	0.00	N	5	-120
403	20230616	13720	13700	13800	13610	20469	280616120	00	0.00	N	2	10
404	20230615	13710	13710	13970	13640	20727	285339770	00	0.00	N	2	10
405	20230614	13700	14110	14110	13700	33580	465544550	00	0.00	N	5	-350
406	20230613	14050	13980	14240	13930	53637	756877490	00	0.00	N	2	120
407	20230612	13930	14000	14080	13800	21119	293812590	00	0.00	N	5	-70
408	20230609	14000	13900	14640	13760	201869	2868884800	00	0.00	N	2	240
409	20230608	13760	13850	13900	13740	14134	195127440	00	0.00	N	5	-80
410	20230607	13840	14050	14100	13820	23174	322552110	00	0.00	N	2	10
411	20230605	13830	13890	13920	13700	12889	177949360	00	0.00	N	5	-60
412	20230602	13890	13910	14050	13840	17491	243199530	00	0.00	N	5	-20
413	20230601	13910	14010	14020	13680	31160	431847380	00	0.00	N	2	160
414	20230531	13750	13450	13790	13410	17567	240006600	00	0.00	N	2	360
415	20230530	13390	13430	13690	13370	24138	324398290	00	0.00	N	5	-30
416	20230526	13420	13610	13710	13400	19418	263002760	00	0.00	N	5	-280
417	20230525	13700	13630	14000	13610	22372	306817500	00	0.00	N	2	90
418	20230524	13610	13810	13890	13600	34859	476327990	00	0.00	N	5	-200
419	20230523	13810	13930	14080	13780	32173	447380220	00	0.00	N	5	-90
420	20230522	13900	13900	13970	13800	23623	328182620	00	0.00	N	2	50
421	20230519	13850	13690	13890	13670	30343	419103900	00	0.00	N	2	260
422	20230518	13590	13690	13690	13510	11192	152159710	00	0.00	N	2	40
423	20230517	13550	13170	13610	13170	17276	232305790	00	0.00	N	2	340
424	20230516	13210	13230	13450	13160	17840	236766700	00	0.00	N	5	-10
425	20230515	13220	13380	13380	13160	17756	234540910	00	0.00	N	5	-150
426	20230512	13370	13410	13600	13350	15957	214449740	00	0.00	N	5	-150
427	20230511	13520	13600	13800	12940	31940	430850950	00	0.00	N	5	-80
428	20230510	13600	13810	13880	13580	25670	351478750	00	0.00	N	5	-110
429	20230509	13710	13650	13900	13510	26313	358906260	00	0.00	N	5	-20
430	20230508	13730	13960	13960	13730	32630	450822780	00	0.00	N	5	-30
431	20230504	13760	13830	13960	13580	42550	583728060	00	0.00	N	5	-50
432	20230503	13810	13500	14040	13350	72263	992743430	00	0.00	N	2	330
433	20230502	13480	13210	13590	13210	38853	522658710	00	0.00	N	2	130
434	20230428	13350	13810	13990	13290	110320	1487397070	00	0.00	N	5	-480
435	20230427	13830	13580	14190	13100	267669	3664788900	00	0.00	N	2	330
436	20230426	13500	14820	16300	13500	2315822	34644368790	00	0.00	N	2	550
437	20230425	12950	13290	13300	12800	61206	814182920	00	0.00	N	5	-200
438	20230424	13150	13730	13820	13090	47903	633832360	00	0.00	N	5	-570
439	20230421	13720	14020	14030	13480	49216	672148750	00	0.00	N	5	-280
440	20230420	14000	14800	15000	13990	89207	1271377190	00	0.00	N	5	-890
441	20230419	14890	15080	15080	14740	25929	384960810	00	0.00	N	5	-190
442	20230418	15080	14700	15340	14520	67553	1008412290	00	0.00	N	2	290
443	20230417	14790	15090	15150	14610	36322	537816840	00	0.00	N	5	-300
444	20230414	15090	15390	15640	14980	100795	1532936020	00	0.00	N	2	10
445	20230413	15080	15050	15300	14950	34794	524244590	00	0.00	N	5	-100
446	20230412	15180	15500	15500	14940	127650	1932826170	00	0.00	N	5	-270
447	20230411	15450	14400	15460	14060	262633	3941331350	00	0.00	N	2	1180
448	20230410	14270	14500	14540	14150	71408	1023922080	00	0.00	N	5	-220
449	20230407	14490	13860	14780	13690	172544	2487076260	00	0.00	N	2	630
450	20230406	13860	13950	14000	13650	31279	431723600	00	0.00	N	5	-90
451	20230405	13950	14010	14120	13920	41314	578411240	00	0.00	N	5	-90
452	20230404	14040	14040	14180	13900	57451	806074240	00	0.00	N	5	-90
453	20230403	14130	14130	14330	13880	64357	903542480	00	0.00	N	2	10
454	20230331	14120	14160	14310	13970	145465	2059992660	00	0.00	N	2	240
455	20230330	13880	13890	14050	13750	86936	1207686740	00	0.00	N	2	30
456	20230329	13850	13910	13960	13610	105833	1456137150	00	0.00	N	5	-200
457	20230328	14050	13500	14870	13490	1110820	15802477380	00	0.00	N	2	500
458	20230327	13550	13300	13670	13030	192168	2589756930	00	0.00	N	2	550
459	20230324	13000	12640	13090	12640	37591	482460800	00	0.00	N	2	390
460	20230323	12610	13000	13030	12600	44919	572381360	00	0.00	N	5	-500
461	20230322	13110	12970	13290	12780	39766	521083450	00	0.00	N	2	210
462	20230321	12900	13000	13200	12790	17903	232006940	00	0.00	N	5	-130
463	20230320	13030	12780	13450	12600	82530	1088013760	00	0.00	N	2	460
464	20230317	12570	12380	12700	12380	22510	282951630	00	0.00	N	2	200
465	20230316	12370	12270	12420	12110	18332	224715870	00	0.00	N	5	-30
466	20230315	12400	12300	12880	12300	33821	427145460	00	0.00	N	2	270
467	20230314	12130	12840	12840	12080	38829	475499780	00	0.00	N	5	-600
468	20230313	12730	12700	12930	12590	23043	292823950	00	0.00	N	5	-360
469	20230310	13090	12890	13090	12740	18620	240570380	00	0.00	N	2	180
470	20230309	12910	13180	13180	12740	14632	188075280	00	0.00	N	2	10
471	20230308	12900	13070	13120	12750	29990	386221770	00	0.00	N	5	-220
472	20230307	13120	13180	13180	12980	29017	378957910	00	0.00	N	5	-30
473	20230306	13150	13150	13210	12270	39776	518367390	00	0.00	N	3	0
474	20230303	13150	13250	13390	13000	34138	448201510	00	0.00	N	5	-90
475	20230302	13240	13450	13450	13240	22392	298557860	00	0.00	N	5	-80
476	20230228	13320	13350	13440	13310	18148	242266960	00	0.00	N	2	20
477	20230227	13300	13540	13600	13250	36708	489507220	00	0.00	N	5	-440
478	20230224	13740	14170	14170	13670	31624	438500600	00	0.00	N	5	-310
479	20230223	14050	13410	14090	13410	80156	1113566460	00	0.00	N	2	600
480	20230222	13450	13720	13720	13390	26503	357277920	00	0.00	N	5	-270
481	20230221	13720	13710	13840	13630	16373	224143610	00	0.00	N	5	-100
482	20230220	13820	13700	13850	13530	13842	189905710	00	0.00	N	2	140
483	20230217	13680	13700	13750	13600	20376	278327030	00	0.00	N	5	-170
484	20230216	13850	13670	13990	13660	19057	264267390	00	0.00	N	2	180
485	20230215	13670	13950	14170	13650	42735	595300480	00	0.00	N	5	-100
486	20230214	13770	13610	13850	13450	24796	339197200	00	0.00	N	2	120
487	20230213	13650	13810	13810	13490	27442	371915930	00	0.00	N	5	-160
488	20230210	13810	14300	14300	13790	43262	601552790	00	0.00	N	5	-490
489	20230209	14300	14410	14500	14200	46676	668036970	00	0.00	N	5	-110
490	20230208	14410	14070	14440	14010	71176	1014889350	00	0.00	N	2	350
491	20230207	14060	14010	14130	14010	21331	300203980	00	0.00	N	5	-20
492	20230206	14080	14100	14290	14030	43094	611047780	00	0.00	N	2	40
493	20230203	14040	14080	14140	13830	30790	432222270	00	0.00	N	2	130
494	20230202	13910	13900	14050	13880	20024	279304780	00	0.00	N	2	40
495	20230201	13870	13950	14030	13840	34188	476115860	00	0.00	N	5	-80
496	20230131	13950	13900	14070	13780	17553	243641620	00	0.00	N	2	20
497	20230130	13930	14100	14240	13500	53836	743951070	00	0.00	N	5	-70
498	20230127	14000	14100	14100	13840	25336	353360630	00	0.00	N	2	20
499	20230126	13980	13610	13980	13460	70177	971133860	00	0.00	N	2	370
500	20230125	13610	13530	13690	13450	20359	276761570	00	0.00	N	2	210
501	20230120	13400	13500	13650	13350	15684	211155800	00	0.00	N	5	-100
502	20230119	13500	13450	13600	13300	28231	379597850	00	0.00	N	5	-200
503	20230118	13700	13900	14000	13600	32591	446121500	00	0.00	N	5	-200
504	20230117	13900	14050	14150	13700	61075	850829750	00	0.00	N	3	0
505	20230116	13900	13450	14800	13400	687281	9895943950	00	0.00	N	2	450
506	20230113	13450	13400	13700	13300	16782	226666950	00	0.00	N	5	-50
507	20230112	13500	13650	13650	13400	11282	152294550	00	0.00	N	5	-100
508	20230111	13600	13450	13750	13350	29063	394740250	00	0.00	N	2	150
509	20230110	13450	13700	13750	13350	12990	175000050	00	0.00	N	5	-150
510	20230109	13600	13400	14200	13200	87920	1211842850	00	0.00	N	2	250
511	20230106	13350	13000	13400	13000	20772	273704150	00	0.00	N	2	250
512	20230105	13100	13050	13250	12900	21066	274963600	00	0.00	N	3	0
513	20230104	13100	12750	13200	12750	25669	334257350	00	0.00	N	2	200
514	20230103	12900	12300	13000	12300	21224	269682750	00	0.00	N	2	400
515	20230102	12500	12700	12900	12300	24649	309565850	00	0.00	N	5	-200
516	20221229	12700	12800	13300	12700	31973	413085250	00	0.00	N	5	-100
517	20221228	12800	13050	13050	12600	11803	151154100	02	0.00	N	5	-100
518	20221227	12900	12350	13050	12350	14155	182074900	00	0.00	N	2	300
519	20221226	12600	12700	12850	12450	11075	139132200	00	0.00	N	5	-100
520	20221223	12700	13150	13150	12700	21609	277339050	00	0.00	N	5	-500
521	20221222	13200	13300	13400	13100	6014	79350800	00	0.00	N	2	100
522	20221221	13100	13350	13500	13100	12982	171523750	00	0.00	N	5	-200
523	20221220	13300	13850	13850	13250	18586	250780250	00	0.00	N	5	-400
524	20221219	13700	13650	13950	13550	20537	282221100	00	0.00	N	5	-200
525	20221216	13900	13800	14150	13800	10861	151423900	00	0.00	N	5	-150
526	20221215	14050	13950	14800	13800	64291	922270100	00	0.00	N	2	100
527	20221214	13950	13950	14150	13900	16002	223905650	00	0.00	N	2	150
528	20221213	13800	14250	14250	13800	23356	325755550	00	0.00	N	5	-350
529	20221212	14150	14450	14450	14050	12899	182349650	00	0.00	N	5	-150
530	20221209	14300	14300	14550	14200	17064	244723050	00	0.00	N	2	50
531	20221208	14250	14600	14700	14200	31758	457201650	00	0.00	N	5	-450
532	20221207	14700	14600	14950	14500	39602	584073950	00	0.00	N	2	100
533	20221206	14600	14500	15150	14250	59130	873195500	00	0.00	N	5	-50
534	20221205	14650	14600	16050	14450	316524	4851448300	00	0.00	N	3	0
535	20221202	14650	14500	14650	14400	10264	149213200	00	0.00	N	3	0
536	20221201	14650	14550	14700	14400	19087	278048650	00	0.00	N	2	300
537	20221130	14350	14100	14500	14000	379267	5441973850	00	0.00	N	2	150
538	20221129	14200	14000	14350	14000	7696	109348900	00	0.00	N	3	0
539	20221128	14200	14700	14750	14150	18907	271712350	00	0.00	N	5	-450
540	20221125	14650	15150	15150	14550	32097	475731550	00	0.00	N	2	100
541	20221124	14550	14400	14600	14400	14229	206323200	00	0.00	N	2	150
542	20221123	14400	14400	14550	14350	9284	134016900	00	0.00	N	2	50
543	20221122	14350	14350	14650	14300	11259	162722200	00	0.00	N	5	-150
544	20221121	14500	14900	14950	14400	13730	200943350	00	0.00	N	5	-400
545	20221118	14900	15000	15200	14850	20464	306835700	00	0.00	N	5	-100
546	20221117	15000	15050	15100	14900	9339	139945650	00	0.00	N	5	-50
547	20221116	15050	15150	15250	14950	16414	247726350	00	0.00	N	5	-50
548	20221115	15100	14800	15200	14650	18443	276230200	00	0.00	N	2	250
549	20221114	14850	14950	15100	14850	17452	261201550	00	0.00	N	5	-150
550	20221111	15000	14800	15150	14500	39896	590129400	00	0.00	N	2	500
551	20221110	14500	14450	14700	14350	22235	322869900	00	0.00	N	3	0
552	20221109	14500	14450	14650	14350	20691	300057300	00	0.00	N	2	50
553	20221108	14450	14500	14500	14200	19248	276056800	00	0.00	N	2	100
554	20221107	14350	14300	14450	14250	9844	140747650	00	0.00	N	5	-100
555	20221104	14450	14200	14450	13900	26535	377897300	00	0.00	N	2	250
556	20221103	14200	13700	14200	13600	23793	332369050	00	0.00	N	2	350
557	20221102	13850	13900	14700	13700	49506	698465300	00	0.00	N	3	0
558	20221101	13850	13500	13850	13450	14214	195298650	00	0.00	N	2	200
559	20221031	13650	13850	13850	13550	5260	71613300	00	0.00	N	2	50
560	20221028	13600	13650	13850	13550	14201	193845250	00	0.00	N	5	-50
561	20221027	13650	13900	13900	13650	11516	158453250	00	0.00	N	2	150
562	20221026	13500	13850	13850	13500	7512	102549950	00	0.00	N	5	-250
563	20221025	13750	14050	14050	13700	11886	164496600	00	0.00	N	3	0
564	20221024	13750	14200	14250	13750	13917	194456350	00	0.00	N	2	50
565	20221021	13700	14200	14200	13700	11951	165343650	00	0.00	N	5	-250
566	20221020	13950	13900	14150	13850	6569	91816400	00	0.00	N	3	0
567	20221019	13950	14150	14400	13950	18318	259245300	00	0.00	N	5	-200
568	20221018	14150	14250	14250	13750	17642	246726650	00	0.00	N	2	300
569	20221017	13850	13200	14100	13200	21330	291859100	00	0.00	N	2	250
570	20221014	13600	13850	13850	13550	21003	287410900	00	0.00	N	2	300
571	20221013	13300	14150	14650	13300	41743	573985050	00	0.00	N	5	-500
572	20221012	13800	13950	14100	13700	21062	292353700	00	0.00	N	3	0
573	20221011	13800	13800	14200	13700	30554	423980450	00	0.00	N	5	-350
574	20221007	14150	13900	14300	13900	16785	237658100	00	0.00	N	2	100
575	20221006	14050	14200	14200	13850	16169	227091800	00	0.00	N	2	300
576	20221005	13750	14350	14400	13050	39424	546545850	00	0.00	N	5	-100
577	20221004	13850	13350	13900	13250	34893	477724300	00	0.00	N	2	900
578	20220930	12950	12900	13250	12850	22854	297246050	00	0.00	N	5	-100
579	20220929	13050	13450	14000	13050	27684	373073800	00	0.00	N	5	-250
580	20220928	13300	13900	14200	13150	41215	556424750	00	0.00	N	5	-700
581	20220927	14000	14050	16000	13800	256616	3782551250	00	0.00	N	5	-50
582	20220926	14050	14600	15050	13900	65342	936365250	00	0.00	N	5	-1050
583	20220923	15100	15550	15750	15100	36395	556675700	00	0.00	N	5	-650
584	20220922	15750	15900	15900	15500	27171	425794400	00	0.00	N	5	-300
585	20220921	16050	15900	16450	15750	72074	1161531350	00	0.00	N	2	200
586	20220920	15850	15700	16150	15550	36255	573318200	00	0.00	N	2	450
587	20220919	15400	16250	16250	15350	33087	517140100	00	0.00	N	5	-550
588	20220916	15950	15700	16100	15600	33854	536203950	00	0.00	N	2	200
589	20220915	15750	15900	16050	15650	15635	246284400	00	0.00	N	3	0
590	20220914	15750	15050	15800	15050	26022	401228800	00	0.00	N	2	50
591	20220913	15700	15400	15800	15400	13569	212788100	00	0.00	N	2	450
592	20220908	15250	15500	15850	15250	30138	468342150	00	0.00	N	5	-150
593	20220907	15400	15350	15700	15250	22355	345115650	00	0.00	N	5	-100
594	20220906	15500	15250	15700	15250	17660	274533450	00	0.00	N	2	250
595	20220905	15250	15550	15650	15050	24042	367797950	00	0.00	N	5	-300
596	20220902	15550	15950	16500	15550	40294	640357150	00	0.00	N	5	-250
597	20220901	15800	16400	16400	15800	29082	465103200	00	0.00	N	5	-600
598	20220831	16400	16250	16600	16100	17930	293800650	00	0.00	N	2	50
599	20220830	16350	15900	16500	15900	29285	476351850	00	0.00	N	2	450
600	20220829	15900	15500	16000	15450	43354	681556050	00	0.00	N	5	-200
601	20220826	16100	16500	16650	16050	41061	669381100	00	0.00	N	5	-400
602	20220825	16500	15950	16500	15850	38873	635802550	00	0.00	N	2	600
603	20220824	15900	15850	16150	15800	33212	531160600	00	0.00	N	2	250
604	20220823	15650	16100	16100	15550	66766	1056391000	00	0.00	N	5	-500
605	20220822	16150	16650	16800	16100	84604	1385085700	00	0.00	N	5	-900
606	20220819	17050	17100	17350	16750	64109	1096286650	00	0.00	N	2	50
607	20220818	17000	17100	17400	16800	92158	1577284300	00	0.00	N	5	-150
608	20220817	17150	16900	17850	16450	329595	5682831600	00	0.00	N	2	250
609	20220816	16900	16900	17500	16800	67250	1148488300	00	0.00	N	2	50
610	20220812	16850	16800	18000	16800	225010	3904446150	00	0.00	N	5	-100
611	20220811	16950	17050	17100	16750	66553	1127064950	00	0.00	N	2	50
612	20220810	16900	18100	18150	16800	510761	8931739800	00	0.00	N	2	200
613	20220809	16700	16400	16750	16150	71604	1212450350	00	0.00	N	2	350
614	20220808	16350	16200	16450	15850	50488	816919500	00	0.00	N	2	150
615	20220805	16200	16100	16400	15950	105021	1697326450	00	0.00	N	2	400
616	20220804	15800	15900	15950	15750	58072	919221650	00	0.00	N	2	50
617	20220803	15750	15300	15900	15200	106275	1665994450	00	0.00	N	2	600
618	20220802	15150	15250	15500	15050	58887	894532600	00	0.00	N	5	-250
619	20220801	15400	15250	15650	15100	165622	2557460950	00	0.00	N	2	200
620	20220729	15200	15200	17350	15100	2261500	36697269400	00	0.00	N	2	600
621	20220728	14600	14550	15300	14350	189935	2816752800	00	0.00	N	2	200
622	20220727	14400	14850	14850	14250	108044	1563602000	00	0.00	N	5	-300
623	20220726	14700	13650	14900	13650	170113	2438716700	00	0.00	N	2	950
624	20220725	13750	13650	13800	13500	31424	428461050	00	0.00	N	2	100
625	20220722	13650	13800	13900	13600	21343	293519000	00	0.00	N	5	-100
626	20220721	13750	13800	14000	13600	39747	546776950	00	0.00	N	3	0
627	20220720	13750	13950	14150	13750	33623	468089300	00	0.00	N	3	0
628	20220719	13750	13400	14150	13150	70536	968816700	00	0.00	N	2	350
629	20220718	13400	13100	13450	13050	22007	292171000	00	0.00	N	2	400
630	20220715	13000	12950	13100	12600	21600	276814400	00	0.00	N	3	0
631	20220714	13000	12650	13100	12350	25579	329019950	00	0.00	N	2	250
632	20220713	12750	12900	12950	12450	34274	437352650	00	0.00	N	5	-100
633	20220712	12850	13150	13250	12700	43315	556648450	00	0.00	N	5	-500
634	20220711	13350	13900	13950	13300	62259	841336500	00	0.00	N	5	-400
635	20220708	13750	13700	14000	13650	83864	1162723200	00	0.00	N	2	50
636	20220707	13700	13300	14100	13200	142714	1948733000	00	0.00	N	2	500
637	20220706	13200	13600	13800	13050	112166	1500657050	00	0.00	N	5	-300
638	20220705	13500	13300	13800	13300	185473	2511595250	00	0.00	N	2	50
639	20220704	13450	12250	15500	11750	1485731	21081438300	00	0.00	N	2	1150
640	20220701	12300	12600	13000	12000	53036	661151100	00	0.00	N	5	-250
641	20220630	12550	12700	12950	12400	27176	343635100	00	0.00	N	5	-300
642	20220629	12850	13050	13200	12700	27944	359337300	00	0.00	N	5	-300
643	20220628	13150	13350	13600	13000	19743	261011650	00	0.00	N	5	-350
644	20220627	13500	13100	13700	13050	26151	350654750	00	0.00	N	2	350
645	20220624	13150	11700	13150	11700	45831	571971650	00	0.00	N	2	1250
646	20220623	11900	12550	13000	11900	74457	913157350	00	0.00	N	5	-750
647	20220622	12650	13900	13900	12600	45131	589908050	00	0.00	N	5	-950
648	20220621	13600	13300	13750	13150	41612	561258250	00	0.00	N	2	250
649	20220620	13350	14450	14650	13000	94619	1266899000	00	0.00	N	5	-1100
650	20220617	14450	14350	14800	14050	41658	597603800	00	0.00	N	5	-400
651	20220616	14850	15200	15500	14800	21571	327958400	00	0.00	N	5	-50
652	20220615	14900	15750	15900	14850	56862	860060500	00	0.00	N	5	-850
653	20220614	15750	15150	15950	15050	48635	751950150	00	0.00	N	3	0
654	20220613	15750	16050	16200	15750	66257	1058880550	00	0.00	N	5	-800
655	20220610	16550	16550	17800	16350	175544	2986056000	00	0.00	N	2	250
656	20220609	16300	16450	16550	16200	22221	363353750	00	0.00	N	5	-150
657	20220608	16450	16650	16950	16450	22153	369195450	00	0.00	N	5	-50
658	20220607	16500	17150	17150	16400	34484	574400000	00	0.00	N	5	-650
659	20220603	17150	17350	17350	17050	17288	296374350	00	0.00	N	2	50
660	20220602	17100	17150	17350	16750	32736	561281250	00	0.00	N	3	0
661	20220531	17100	17050	17200	16850	24840	423366050	00	0.00	N	2	150
662	20220530	16950	16850	17050	16800	23554	398379500	00	0.00	N	2	100
663	20220527	16850	16550	16950	16450	17098	284770650	00	0.00	N	2	550
664	20220526	16300	16500	16700	16300	27154	448489100	00	0.00	N	3	0
665	20220525	16300	16750	16750	16200	41966	690231200	00	0.00	N	5	-250
666	20220524	16550	17000	17050	16550	36712	616744400	00	0.00	N	5	-350
667	20220523	16900	16800	18450	16800	443679	7853779250	00	0.00	N	2	100
668	20220520	16800	16750	17100	16750	15995	269709600	00	0.00	N	5	-50
669	20220519	16850	16750	17000	16700	17808	299322300	00	0.00	N	5	-450
670	20220518	17300	17000	17300	16850	16126	275213800	00	0.00	N	2	450
671	20220517	16850	16400	16950	16400	18404	305188750	00	0.00	N	2	200
672	20220516	16650	16950	17100	16550	10436	175295050	00	0.00	N	5	-50