KissMeData/077970/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250312	24400	26350	26550	24200	752216	19109817100	00	0.00	N	5	-1750
3	20250311	26150	26300	26650	25750	455103	11917548975	00	0.00	N	5	-1100
4	20250310	27250	27400	27800	26000	975539	26533719025	00	0.00	N	2	300
5	20250307	26950	26800	27400	26100	770714	20717824350	00	0.00	N	2	850
6	20250306	26100	26400	26950	25750	691033	18183482625	00	0.00	N	3	0
7	20250305	26100	26150	26400	25150	469135	12129293025	00	0.00	N	2	300
8	20250304	25800	24400	26200	24350	1013430	25999269325	00	0.00	N	2	1650
9	20250228	24150	24700	25400	23900	768467	18765530150	00	0.00	N	5	-1000
10	20250227	25150	26500	26700	24800	1979308	51064622100	00	0.00	N	5	-4000
11	20250226	29150	28650	29450	27550	1143614	32247097650	00	0.00	N	2	1050
12	20250225	28100	26350	28350	26300	545561	15038071300	00	0.00	N	2	1200
13	20250224	26900	27000	27800	26050	374500	10051705500	00	0.00	N	5	-750
14	20250221	27650	26500	28100	25950	517985	14118369800	00	0.00	N	2	900
15	20250220	26750	28800	28800	26300	1030617	27815888250	00	0.00	N	5	-2200
16	20250219	28950	30000	30050	28500	920033	26740961700	00	0.00	N	5	-1050
17	20250218	30000	25950	31650	25650	3103094	91480239650	00	0.00	N	2	3450
18	20250217	26550	26000	27000	25700	1507837	37739009200	00	0.00	N	2	650
19	20250214	25900	26850	27150	25500	738914	19254604850	00	0.00	N	5	-950
20	20250213	26850	25850	27650	25250	1600483	42676363750	00	0.00	N	2	1100
21	20250212	25750	23000	26500	22800	3020986	77043839700	00	0.00	N	2	2750
22	20250211	23000	21550	23350	21400	775452	17666414250	00	0.00	N	2	1600
23	20250210	21400	21850	22800	21300	359134	7901764200	00	0.00	N	5	-600
24	20250207	22000	22450	22450	21850	244681	5410951350	00	0.00	N	5	-350
25	20250206	22350	22400	23100	21950	451278	10229580550	00	0.00	N	2	50
26	20250205	22300	23350	23400	22050	419084	9414461450	00	0.00	N	5	-1000
27	20250204	23300	22350	23700	22050	540861	12509341150	00	0.00	N	2	1350
28	20250203	21950	22350	22500	21550	255990	5621376600	00	0.00	N	5	-600
29	20250131	22550	22850	23550	22450	264031	6032173400	00	0.00	N	5	-400
30	20250124	22950	22350	23350	22300	392923	9006099400	00	0.00	N	2	600
31	20250123	22350	23200	23900	22250	783601	17869131600	00	0.00	N	5	-1900
32	20250122	24250	24500	25550	24050	1080626	25446988050	00	0.00	N	5	-350
33	20250121	24600	24400	24950	23950	548865	13429059000	00	0.00	N	2	400
34	20250120	24200	23150	24250	22800	485307	11489852350	00	0.00	N	2	650
35	20250117	23550	23650	24000	22600	389864	9083196100	00	0.00	N	5	-300
36	20250116	23850	24050	24050	23150	474623	11198467200	00	0.00	N	2	100
37	20250115	23750	23150	24800	23000	971716	23352499500	00	0.00	N	2	550
38	20250114	23200	23650	24400	22900	650184	15226802850	00	0.00	N	5	-200
39	20250113	23400	23800	23900	22850	526592	12312491350	00	0.00	N	5	-200
40	20250110	23600	22100	24000	21600	1243244	28404535350	00	0.00	N	2	1350
41	20250109	22250	20300	23100	19830	1659882	36031208860	00	0.00	N	2	2000
42	20250108	20250	20200	20450	19810	531840	10693628280	00	0.00	N	2	510
43	20250107	19740	19580	20200	19300	424512	8382174430	00	0.00	N	2	340
44	20250106	19400	19850	19900	19150	412586	8012576410	00	0.00	N	5	-500
45	20250103	19900	20850	21150	19740	544962	10981394120	00	0.00	N	5	-850
46	20250102	20750	20500	21250	20050	733480	15169992050	00	0.00	N	2	650
47	20241230	20100	20100	20650	19830	245570	4946046730	00	0.00	N	3	0
48	20241227	20100	19700	20450	19350	472564	9473913370	02	0.00	N	2	320
49	20241226	19780	19820	20700	19600	751130	15151590610	00	0.00	N	2	260
50	20241224	19520	19460	19770	19150	232552	4519825560	00	0.00	N	2	70
51	20241223	19450	19600	20450	19280	342389	6770437070	00	0.00	N	5	-40
52	20241220	19490	19900	20050	19360	157530	3087659930	00	0.00	N	5	-420
53	20241219	19910	18750	20300	18670	303895	6018073050	00	0.00	N	2	590
54	20241218	19320	19780	20300	19200	188692	3708931410	00	0.00	N	5	-500
55	20241217	19820	20500	20500	19690	145405	2896217480	00	0.00	N	5	-380
56	20241216	20200	19040	20350	18930	537511	10597860820	00	0.00	N	2	1210
57	20241213	18990	17800	19040	17370	306221	5677870650	00	0.00	N	2	1310
58	20241212	17680	17880	17940	17350	107716	1897633010	00	0.00	N	5	-30
59	20241211	17710	16900	17910	16770	227383	3982662190	00	0.00	N	2	1150
60	20241210	16560	15750	16660	15750	168009	2756812320	00	0.00	N	2	810
61	20241209	15750	16400	16510	15150	240824	3848577610	00	0.00	N	5	-1100
62	20241206	16850	18000	18070	16290	549948	9316274710	00	0.00	N	5	-1150
63	20241205	18000	19090	19110	18000	251727	4620311950	00	0.00	N	5	-970
64	20241204	18970	18800	19450	18650	210198	3971222120	00	0.00	N	5	-540
65	20241203	19510	18550	19610	18540	175254	3369193940	00	0.00	N	2	760
66	20241202	18750	19160	19400	18110	304686	5670510310	00	0.00	N	5	-400
67	20241129	19150	19350	19400	18890	177246	3387315910	00	0.00	N	3	0
68	20241128	19150	19720	19720	19100	260703	5032765660	00	0.00	N	5	-570
69	20241127	19720	20350	20500	19340	621813	12280591380	00	0.00	N	5	-780
70	20241126	20500	21550	21600	20050	600768	12366019950	00	0.00	N	5	-1050
71	20241125	21550	21200	22450	21050	784520	17058997500	00	0.00	N	2	600
72	20241122	20950	20400	21150	20050	414243	8573778400	00	0.00	N	2	600
73	20241121	20350	21450	21450	20150	562861	11573896700	00	0.00	N	5	-1100
74	20241120	21450	20750	21750	20550	650144	13860837400	00	0.00	N	2	900
75	20241119	20550	20600	21200	20200	325614	6753584450	00	0.00	N	2	50
76	20241118	20500	21300	21650	20350	610639	12753914350	00	0.00	N	5	-800
77	20241115	21300	20300	21750	20000	982079	20493937500	00	0.00	N	2	950
78	20241114	20350	20250	22500	19230	2498429	51986637860	00	0.00	N	2	450
79	20241113	19900	20400	20600	19860	439594	8846636860	00	0.00	N	5	-300
80	20241112	20200	21500	21750	20100	722311	15104460300	00	0.00	N	5	-800
81	20241111	21000	20400	21600	20300	982735	20664637100	00	0.00	N	2	800
82	20241108	20200	20650	20950	19800	597057	12097295630	00	0.00	N	5	-600
83	20241107	20800	19770	22100	19600	1791573	37467372090	00	0.00	N	2	1120
84	20241106	19680	19250	19940	19100	296205	5772936270	00	0.00	N	2	430
85	20241105	19250	18410	19310	18400	314496	6009492760	00	0.00	N	2	750
86	20241104	18500	18850	18850	18270	320317	5905159160	00	0.00	N	5	-320
87	20241101	18820	18890	19110	18330	203185	3804490680	00	0.00	N	5	-250
88	20241031	19070	19230	19260	18910	175258	3335467280	00	0.00	N	5	-160
89	20241030	19230	19600	19700	19080	287997	5533533960	00	0.00	N	5	-870
90	20241029	20100	19100	20300	19100	1318188	24707787240	00	0.00	N	2	1170
91	20241028	18930	19760	19930	18900	280306	5368690730	00	0.00	N	5	-830
92	20241025	19760	19750	20200	19610	212076	4210906290	00	0.00	N	2	180
93	20241024	19580	19690	19770	19280	249017	4863036000	00	0.00	N	5	-240
94	20241023	19820	21850	21950	19710	756054	15620466830	00	0.00	N	5	-1680
95	20241022	21500	21500	22000	21000	409423	8799806250	00	0.00	N	2	50
96	20241021	21450	21400	21800	20750	420057	8922720950	00	0.00	N	2	400
97	20241018	21050	21200	21250	20500	517710	10820763400	00	0.00	N	5	-150
98	20241017	21200	19840	21300	19650	671436	13944075020	00	0.00	N	2	1400
99	20241016	19800	20200	20450	19630	216502	4316280850	00	0.00	N	5	-650
100	20241015	20450	19870	20650	19610	412673	8372110580	00	0.00	N	2	750
101	20241014	19700	19460	19740	19320	156013	3052876200	00	0.00	N	2	250
102	20241011	19450	19850	19860	19200	239636	4653747460	00	0.00	N	5	-260
103	20241010	19710	19870	20350	19200	278756	5529564120	00	0.00	N	5	-180
104	20241008	19890	19670	20150	19500	224330	4440135310	00	0.00	N	2	220
105	20241007	19670	19650	19730	19040	301579	5854162340	00	0.00	N	2	280
106	20241004	19390	19200	19530	18770	303397	5845350970	00	0.00	N	2	440
107	20241002	18950	17950	19300	17830	397300	7444215880	00	0.00	N	2	830
108	20240930	18120	18410	18770	18020	253412	4646704520	00	0.00	N	5	-30
109	20240927	18150	18460	18530	17870	265918	4824284860	00	0.00	N	5	-190
110	20240926	18340	18200	18340	18020	145020	2631878100	00	0.00	N	2	180
111	20240925	18160	18350	18730	18030	251902	4609213740	00	0.00	N	5	-140
112	20240924	18300	19620	19620	17900	550292	10147780260	00	0.00	N	5	-1500
113	20240923	19800	20050	20550	19740	1531196	28107822990	00	0.00	N	2	190
114	20240920	19610	19500	20450	19300	222378	4376955180	00	0.00	N	2	10
115	20240919	19600	19400	20150	19000	231195	4551630540	00	0.00	N	2	200
116	20240913	19400	19190	19830	19050	299084	5824136700	00	0.00	N	2	270
117	20240912	19130	18800	19170	18300	194152	3648392070	00	0.00	N	2	520
118	20240911	18610	18250	18610	18030	174117	3185338070	00	0.00	N	2	420
119	20240910	18190	18900	19430	18000	236140	4370326540	00	0.00	N	5	-350
120	20240909	18540	17150	18710	17140	317076	5772655510	00	0.00	N	2	990
121	20240906	17550	18010	18180	17140	243314	4283259920	00	0.00	N	5	-690
122	20240905	18240	19010	19100	17550	408294	7396200840	00	0.00	N	5	-770
123	20240904	19010	19950	19950	18000	615417	11715766840	00	0.00	N	5	-1540
124	20240903	20550	20750	21100	20350	340688	7054848750	00	0.00	N	5	-150
125	20240902	20700	20900	21050	20400	171033	3517455950	00	0.00	N	5	-200
126	20240830	20900	20700	21350	20550	312269	6516492450	00	0.00	N	5	-50
127	20240829	20950	21000	21000	20150	334089	6897522000	00	0.00	N	2	50
128	20240828	20900	20850	21350	20350	367969	7650712250	00	0.00	N	5	-300
129	20240827	21200	20500	21400	20500	386591	8094707700	00	0.00	N	2	600
130	20240826	20600	21150	21850	20300	517969	10849118650	00	0.00	N	5	-850
131	20240823	21450	21300	21550	20300	558086	11693862600	00	0.00	N	5	-350
132	20240822	21800	22000	22200	20600	621344	13312177650	00	0.00	N	5	-450
133	20240821	22250	22000	22400	21350	596327	13129709750	00	0.00	N	2	50
134	20240820	22200	22000	22800	21200	1004548	22143613500	00	0.00	N	5	-800
135	20240819	23000	22250	24400	21200	4250385	93443077200	00	0.00	N	2	1450
136	20240816	21550	16650	21550	16420	3998099	79917741420	00	0.00	N	1	4940
137	20240814	16610	14250	17590	14060	2116548	35627312230	00	0.00	N	2	2460
138	20240813	14150	14250	14320	14010	78385	1103344310	00	0.00	N	5	-110
139	20240812	14260	14290	14290	14000	72537	1024748390	00	0.00	N	2	40
140	20240809	14220	14430	14650	14110	121951	1745480720	00	0.00	N	5	-90
141	20240808	14310	14000	14530	13760	104751	1478974040	00	0.00	N	2	200
142	20240807	14110	14500	14700	14110	108804	1555794750	00	0.00	N	5	-190
143	20240806	14300	13850	14400	13280	178714	2525199840	00	0.00	N	2	610
144	20240805	13690	15000	15050	12880	263744	3655181240	00	0.00	N	5	-1560
145	20240802	15250	15710	16090	15200	158151	2457353210	00	0.00	N	5	-850
146	20240801	16100	16150	16380	16010	135704	2195193410	00	0.00	N	5	-50
147	20240731	16150	16590	17000	15950	152704	2511998310	00	0.00	N	5	-550
148	20240730	16700	17080	17080	16530	94212	1573026190	00	0.00	N	5	-380
149	20240729	17080	16910	17380	16680	202625	3478484780	00	0.00	N	2	130
150	20240726	16950	16080	17000	16010	199551	3345238720	00	0.00	N	2	1020
151	20240725	15930	16990	16990	15900	161501	2625905460	00	0.00	N	5	-1150
152	20240724	17080	17300	17300	16720	140253	2391686780	00	0.00	N	2	100
153	20240723	16980	16370	16980	16080	192268	3225555630	00	0.00	N	2	820
154	20240722	16160	16000	16580	15700	81151	1301927130	00	0.00	N	5	-30
155	20240719	16190	16450	16580	16150	75803	1235243370	00	0.00	N	5	-350
156	20240718	16540	16440	16920	16200	122169	2024994440	00	0.00	N	5	-260
157	20240717	16800	17190	17730	16770	299133	5124872360	00	0.00	N	5	-180
158	20240716	16980	16760	17500	16470	418661	7105812790	00	0.00	N	2	370
159	20240715	16610	16490	16950	16300	137355	2293376240	00	0.00	N	2	120
160	20240712	16490	16500	16640	16060	83735	1373337400	00	0.00	N	2	120
161	20240711	16370	16310	16430	16100	71341	1158497210	00	0.00	N	2	80
162	20240710	16290	15850	17690	15850	368868	6152255590	00	0.00	N	2	620
163	20240709	15670	16100	16140	15660	840384	11945749600	00	0.00	N	5	-410
164	20240708	16080	15590	16380	15590	77184	1236724010	00	0.00	N	2	280
165	20240705	15800	16360	16550	15640	133024	2118554600	00	0.00	N	5	-670
166	20240704	16470	16960	17140	16410	65180	1087388610	00	0.00	N	5	-490
167	20240703	16960	17600	17600	16300	156584	2617519850	00	0.00	N	5	-260
168	20240702	17220	17700	17700	16800	113064	1948908810	00	0.00	N	5	-170
169	20240701	17390	17000	17570	16430	196912	3362039290	00	0.00	N	2	290
170	20240628	17100	16900	17210	16330	116149	1956607040	00	0.00	N	2	300
171	20240627	16800	16770	16950	16150	155844	2613270340	00	0.00	N	2	30
172	20240626	16770	16800	17410	16300	191090	3194087810	00	0.00	N	5	-140
173	20240625	16910	18210	18660	16900	422097	7403415310	00	0.00	N	5	-1040
174	20240624	17950	17420	18010	17420	135247	2416831570	00	0.00	N	2	530
175	20240621	17420	17300	17720	16770	203339	3503316550	00	0.00	N	2	20
176	20240620	17400	17050	17680	16810	352787	6127936420	00	0.00	N	2	790
177	20240619	16610	16390	16640	16180	133689	2207838480	00	0.00	N	2	250
178	20240618	16360	16390	16750	16100	229034	3775136730	00	0.00	N	2	380
179	20240617	15980	15920	16060	15220	132619	2099968310	00	0.00	N	2	200
180	20240614	15780	15520	16880	15480	406239	6596553680	00	0.00	N	2	200
181	20240613	15580	15590	15700	15260	150963	2344015900	00	0.00	N	5	-120
182	20240612	15700	15020	15730	14430	289616	4491485240	00	0.00	N	2	720
183	20240611	14980	15380	15380	14700	138864	2089780380	00	0.00	N	5	-400
184	20240610	15380	14520	15400	14290	333380	5008049280	00	0.00	N	2	1030
185	20240607	14350	14170	14420	14040	126858	1817012750	00	0.00	N	2	160
186	20240605	14190	13990	14410	13910	127141	1796669860	00	0.00	N	2	170
187	20240604	14020	14130	14190	13780	842981	10492754570	00	0.00	N	5	-110
188	20240603	14130	13300	14320	13300	134364	1884313290	00	0.00	N	2	840
189	20240531	13290	12900	13490	12900	43345	577595430	00	0.00	N	2	140
190	20240530	13150	13110	13610	12940	84572	1113555520	00	0.00	N	5	-40
191	20240529	13190	13300	13320	12890	90192	1175919770	00	0.00	N	5	-110
192	20240528	13300	13660	13660	13290	34405	461331100	00	0.00	N	5	-230
193	20240527	13530	13680	13900	13430	56828	775783940	00	0.00	N	5	-120
194	20240524	13650	13200	13820	13100	58039	788275280	00	0.00	N	2	370
195	20240523	13280	13120	13360	13010	48126	635131330	00	0.00	N	2	120
196	20240522	13160	13790	13790	13050	59183	786413940	00	0.00	N	5	-370
197	20240521	13530	13950	14110	13350	44561	608407590	00	0.00	N	5	-220
198	20240520	13750	13800	14050	13490	60000	823428670	00	0.00	N	5	-90
199	20240517	13840	14440	14580	13490	149912	2087796310	00	0.00	N	5	-830
200	20240516	14670	14500	14820	14220	89266	1301090520	00	0.00	N	2	170
201	20240514	14500	14620	14790	14290	83025	1205059870	00	0.00	N	2	10
202	20240513	14490	14170	14650	13810	213162	3032625110	00	0.00	N	2	460
203	20240510	14030	14130	14140	13630	91962	1279639300	00	0.00	N	2	40
204	20240509	13990	13690	14070	13630	72017	1002207620	00	0.00	N	2	400
205	20240508	13590	13710	13720	13300	59613	804458210	00	0.00	N	2	50
206	20240507	13540	13190	13660	13090	78459	1055089450	00	0.00	N	2	330
207	20240503	13210	13460	13700	13100	52320	696511780	00	0.00	N	5	-230
208	20240502	13440	13730	13870	13370	59286	804619940	00	0.00	N	5	-290
209	20240430	13730	13710	13900	13640	59539	816790720	00	0.00	N	5	-140
210	20240429	13870	14170	14170	13800	84053	1171467260	00	0.00	N	5	-290
211	20240426	14160	14220	14540	14000	120752	1716985260	00	0.00	N	5	-120
212	20240425	14280	14850	14890	14090	248740	3568422810	00	0.00	N	5	-580
213	20240424	14860	14900	15730	14390	711011	10810198880	00	0.00	N	2	470
214	20240423	14390	13750	14500	13480	244272	3482786840	00	0.00	N	2	940
215	20240422	13450	13930	14140	13350	72731	995297220	00	0.00	N	5	-520
216	20240419	13970	13760	13990	13050	111179	1520691960	00	0.00	N	2	210
217	20240418	13760	13000	14000	12860	174875	2377832500	00	0.00	N	2	700
218	20240417	13060	13000	13290	12860	36975	482652380	00	0.00	N	2	30
219	20240416	13030	13140	13180	12500	44657	577256880	00	0.00	N	2	100
220	20240415	12930	12320	13140	12320	37193	476548070	00	0.00	N	2	320
221	20240412	12610	12330	12800	12330	9877	123656730	00	0.00	N	2	190
222	20240411	12420	12700	12970	12310	20894	260871350	00	0.00	N	5	-300
223	20240409	12720	13090	13090	12700	22297	285767250	00	0.00	N	5	-240
224	20240408	12960	12760	12980	12680	23067	293550090	00	0.00	N	2	110
225	20240405	12850	13180	13360	12850	24420	318298240	00	0.00	N	5	-330
226	20240404	13180	13450	13450	13100	24996	330870790	00	0.00	N	5	-120
227	20240403	13300	13560	13560	13060	37894	500018380	00	0.00	N	5	-290
228	20240402	13590	13130	13700	13070	92888	1246449800	00	0.00	N	2	510
229	20240401	13080	13000	13160	12870	16153	210081530	00	0.00	N	2	110
230	20240329	12970	12930	13200	12860	24935	323767830	00	0.00	N	5	-30
231	20240328	13000	12850	13100	12710	21440	277254020	00	0.00	N	2	110
232	20240327	12890	12820	12990	12500	33829	430192560	00	0.00	N	2	100
233	20240326	12790	12950	12960	12700	35204	450396300	00	0.00	N	5	-260
234	20240325	13050	13030	13130	12700	39842	513650780	00	0.00	N	2	20
235	20240322	13030	13380	13380	13000	41043	537711300	00	0.00	N	5	-390
236	20240321	13420	13850	13900	13310	79711	1073599780	00	0.00	N	5	-380
237	20240320	13800	13650	13840	13550	833821	10179653150	00	0.00	N	2	150
238	20240319	13650	13560	13790	13410	25907	352782780	00	0.00	N	2	100
239	20240318	13550	13270	13800	13270	43984	599978460	00	0.00	N	2	290
240	20240315	13260	13740	13850	13230	49917	673632430	00	0.00	N	5	-300
241	20240314	13560	12960	13800	12960	109886	1477508670	00	0.00	N	2	600
242	20240313	12960	12990	13190	12740	28418	366773740	00	0.00	N	5	-170
243	20240312	13130	13190	13330	13020	18257	240015600	00	0.00	N	5	-50
244	20240311	13180	13110	13400	12900	45500	600384610	00	0.00	N	2	320
245	20240308	12860	12940	13010	12680	16249	207714020	00	0.00	N	5	-90
246	20240307	12950	13260	13260	12830	21790	282051880	00	0.00	N	5	-230
247	20240306	13180	12770	13210	12670	59276	774275110	00	0.00	N	2	620
248	20240305	12560	12560	12800	12560	13613	171581960	00	0.00	N	5	-90
249	20240304	12650	12830	12920	12650	23354	297768010	00	0.00	N	5	-210
250	20240229	12860	12940	12990	12790	17354	223586950	00	0.00	N	5	-20
251	20240228	12880	12690	12920	12650	26289	336999960	00	0.00	N	2	190
252	20240227	12690	12540	12880	12470	33099	418742020	00	0.00	N	3	0
253	20240226	12690	12800	12810	12400	17929	225045590	00	0.00	N	5	-110
254	20240223	12800	12950	13100	12610	53174	679390420	00	0.00	N	5	-100
255	20240222	12900	12900	12960	12350	78516	993915310	00	0.00	N	2	460
256	20240221	12440	12490	12550	12300	29967	376307350	00	0.00	N	5	-120
257	20240220	12560	12700	12700	12370	18713	233438430	00	0.00	N	5	-110
258	20240219	12670	12400	12690	12300	39409	493692680	00	0.00	N	2	370
259	20240216	12300	12160	12460	12140	22020	271196530	00	0.00	N	2	110
260	20240215	12190	11840	12420	11840	22544	273706490	00	0.00	N	2	150
261	20240214	12040	11900	12070	11700	15983	189898360	00	0.00	N	2	140
262	20240213	11900	11720	11980	11720	11847	140571570	00	0.00	N	2	190
263	20240208	11710	11900	11930	11700	13878	163006230	00	0.00	N	5	-190
264	20240207	11900	11970	11970	11740	14274	168590400	00	0.00	N	2	100
265	20240206	11800	11840	11940	11790	8756	103515160	00	0.00	N	5	-70
266	20240205	11870	11800	11930	11720	19771	234256900	00	0.00	N	2	70
267	20240202	11800	11610	11850	11610	9964	116875870	00	0.00	N	2	130
268	20240201	11670	11480	11710	11480	10103	117259430	00	0.00	N	5	-20
269	20240131	11690	11550	11690	11460	9151	105307460	00	0.00	N	2	140
270	20240130	11550	11700	11840	11550	16822	195667650	00	0.00	N	5	-150
271	20240129	11700	11620	11790	11620	17519	204508290	00	0.00	N	2	40
272	20240126	11660	11640	12000	11640	14442	170533260	00	0.00	N	5	-30
273	20240125	11690	11540	11690	11510	13390	154783440	00	0.00	N	2	70
274	20240124	11620	11570	11680	11570	8974	104161390	00	0.00	N	2	50
275	20240123	11570	11530	11630	11510	15212	175487300	00	0.00	N	2	40
276	20240122	11530	11650	11670	11500	6235	72215680	00	0.00	N	5	-110
277	20240119	11640	11480	11690	11450	11622	135139420	00	0.00	N	2	160
278	20240118	11480	11540	11630	11470	16430	189422460	00	0.00	N	5	-50
279	20240117	11530	11940	11940	11500	27317	317131180	00	0.00	N	5	-410
280	20240116	11940	12120	12120	11810	18764	223579500	00	0.00	N	5	-180
281	20240115	12120	11960	12180	11760	28613	343039840	00	0.00	N	2	250
282	20240112	11870	11960	12020	11810	15426	182938120	00	0.00	N	5	-90
283	20240111	11960	11860	12000	11850	14220	169526040	00	0.00	N	2	50
284	20240110	11910	11970	12150	11860	22526	269022600	00	0.00	N	5	-210
285	20240109	12120	12030	12250	11950	25338	305368400	00	0.00	N	2	40
286	20240108	12080	12180	12780	12020	72431	888596090	00	0.00	N	5	-90
287	20240105	12170	12450	12500	12110	23779	291657310	00	0.00	N	5	-100
288	20240104	12270	12260	12440	12110	32121	395105510	00	0.00	N	2	20
289	20240103	12250	12190	12650	12050	65725	813283550	00	0.00	N	2	120
290	20240102	12130	11850	12150	11810	23396	282679560	00	0.00	N	2	280
291	20231228	11850	11800	11950	11780	10478	124289910	00	0.00	N	2	60
292	20231227	11790	11700	11800	11580	8946	104772520	02	0.00	N	2	140
293	20231226	11650	12000	12000	11550	18270	213685370	00	0.00	N	5	-260
294	20231222	11910	11400	12000	11400	52489	615157580	00	0.00	N	2	300
295	20231221	11610	11810	11830	11600	20932	244372360	00	0.00	N	5	-230
296	20231220	11840	11840	11980	11590	37371	438756290	00	0.00	N	5	-10
297	20231219	11850	12050	12120	11740	34609	410281070	00	0.00	N	5	-200
298	20231218	12050	12230	12230	11940	9413	113018610	00	0.00	N	5	-50
299	20231215	12100	12190	12190	11960	22549	271128360	00	0.00	N	5	-90
300	20231214	12190	12060	12660	11780	96766	1178619060	00	0.00	N	2	260
301	20231213	11930	12090	12090	11830	9513	113073270	00	0.00	N	5	-60
302	20231212	11990	11830	12060	11830	11803	141058400	00	0.00	N	2	40
303	20231211	11950	12000	12110	11890	14714	176468720	00	0.00	N	2	60
304	20231208	11890	11770	12050	11740	20973	248463940	00	0.00	N	2	140
305	20231207	11750	11790	11850	11590	13027	152110170	00	0.00	N	5	-40
306	20231206	11790	11760	11870	11710	14652	172784540	00	0.00	N	5	-60
307	20231205	11850	11780	12070	11780	16421	195752840	00	0.00	N	5	-90
308	20231204	11940	12230	12230	11930	22472	269722850	00	0.00	N	5	-20
309	20231201	11960	12150	12200	11880	31653	379394850	00	0.00	N	5	-60
310	20231130	12020	11780	12260	11780	45244	543749680	00	0.00	N	2	120
311	20231129	11900	12350	12350	11820	49292	591839630	00	0.00	N	5	-30
312	20231128	11930	11510	12300	11490	86382	1029327150	00	0.00	N	2	450
313	20231127	11480	11610	11660	11420	16423	189029590	00	0.00	N	5	-40
314	20231124	11520	11850	11880	11500	38175	441127870	00	0.00	N	5	-230
315	20231123	11750	11980	12010	11700	21188	250263020	00	0.00	N	5	-110
316	20231122	11860	11690	11910	11690	26733	315778500	00	0.00	N	2	170
317	20231121	11690	11550	11720	11520	34515	401333320	00	0.00	N	2	90
318	20231120	11600	11370	11770	11370	45260	525250890	00	0.00	N	2	170
319	20231117	11430	11780	11780	11360	46466	530795980	00	0.00	N	5	-80
320	20231116	11510	11410	11630	11410	36410	418752610	00	0.00	N	2	20
321	20231115	11490	11400	12340	11380	229143	2673654530	00	0.00	N	2	70
322	20231114	11420	11530	11770	11280	88933	1017374470	00	0.00	N	5	-110
323	20231113	11530	11460	13510	11280	983110	12449493990	00	0.00	N	5	-60
324	20231110	11590	12040	12040	11350	19525	223320760	00	0.00	N	5	-160
325	20231109	11750	11970	12190	11750	13411	158835480	00	0.00	N	5	-280
326	20231108	12030	11860	12170	11860	12494	150758820	00	0.00	N	5	-30
327	20231107	12060	12190	12190	11810	13940	166964710	00	0.00	N	2	90
328	20231106	11970	12180	12260	11900	21055	253987720	00	0.00	N	5	-160
329	20231103	12130	12280	12280	11930	15293	185306390	00	0.00	N	2	220
330	20231102	11910	11870	12040	11800	6680	79555060	00	0.00	N	2	110
331	20231101	11800	11770	12190	11730	9214	109343430	00	0.00	N	2	10
332	20231031	11790	11950	11950	11510	14028	164069710	00	0.00	N	5	-60
333	20231030	11850	11990	11990	11600	9124	107359960	00	0.00	N	2	150
334	20231027	11700	11730	11900	11500	11706	136267720	00	0.00	N	5	-140
335	20231026	11840	11950	11950	11460	8829	103078930	00	0.00	N	5	-90
336	20231025	11930	11480	11980	11480	10528	123741980	00	0.00	N	2	450
337	20231024	11480	11120	11570	11000	9299	104361670	00	0.00	N	2	180
338	20231023	11300	11470	11470	11150	15595	175409210	00	0.00	N	5	-170
339	20231020	11470	11840	12060	11130	32956	376729430	00	0.00	N	5	-640
340	20231019	12110	12640	12660	12010	27482	333759660	00	0.00	N	5	-480
341	20231018	12590	12650	13400	12490	22445	285728660	00	0.00	N	2	100
342	20231017	12490	12420	12700	12420	6309	79252020	00	0.00	N	5	-10
343	20231016	12500	12700	12700	12390	8681	108374270	00	0.00	N	5	-150
344	20231013	12650	12830	12830	12550	10769	136000560	00	0.00	N	5	-130
345	20231012	12780	12680	12900	12680	10332	131797290	00	0.00	N	2	10
346	20231011	12770	12710	12900	12710	10717	137026940	00	0.00	N	5	-30
347	20231010	12800	13000	13100	12480	24655	312943420	00	0.00	N	5	-120
348	20231006	12920	12800	12950	12750	5502	70606960	00	0.00	N	2	220
349	20231005	12700	12770	13000	12700	13554	173185220	00	0.00	N	5	-110
350	20231004	12810	13020	13050	12710	14504	186043180	00	0.00	N	5	-260
351	20230927	13070	12600	13080	12600	14933	192355720	00	0.00	N	2	230
352	20230926	12840	13070	13100	12690	14592	186695360	00	0.00	N	5	-220
353	20230925	13060	13440	13440	12950	24803	324664450	00	0.00	N	5	-380
354	20230922	13440	13670	13670	13350	21826	293153680	00	0.00	N	5	-260
355	20230921	13700	13650	13700	13410	42074	568456670	00	0.00	N	2	50
356	20230920	13650	13700	13720	13580	13328	181935710	00	0.00	N	2	30
357	20230919	13620	13600	13770	13530	21918	298210400	00	0.00	N	5	-120
358	20230918	13740	13800	13880	13500	53690	732759040	00	0.00	N	5	-140
359	20230915	13880	14290	14490	13810	77003	1083611160	00	0.00	N	5	-110
360	20230914	13990	14050	14050	13800	15641	217042020	00	0.00	N	5	-60
361	20230913	14050	13860	14050	13710	34782	480537710	00	0.00	N	2	220
362	20230912	13830	13840	14000	13770	30264	419331690	00	0.00	N	5	-60
363	20230911	13890	13720	14020	13720	22894	317711710	00	0.00	N	2	100
364	20230908	13790	14130	14130	13680	23032	316499000	00	0.00	N	3	0
365	20230907	13790	13760	13840	13750	19216	264898840	00	0.00	N	5	-40
366	20230906	13830	13720	14100	13720	42021	580887050	00	0.00	N	2	50
367	20230905	13780	13930	14150	13710	33786	466044790	00	0.00	N	5	-140
368	20230904	13920	13980	14320	13800	41358	582087980	00	0.00	N	2	40
369	20230901	13880	14160	14420	13830	50365	704420670	00	0.00	N	5	-430
370	20230831	14310	14700	14710	14220	30848	442823870	00	0.00	N	5	-190
371	20230830	14500	14720	14910	14400	48950	714666740	00	0.00	N	5	-380
372	20230829	14880	14540	15000	14440	124050	1835883860	00	0.00	N	2	450
373	20230828	14430	14060	14490	14050	85342	1222256330	00	0.00	N	2	550
374	20230825	13880	13780	13970	13700	16060	222471140	00	0.00	N	2	10
375	20230824	13870	13890	13950	13750	28787	398395350	00	0.00	N	5	-40
376	20230823	13910	14030	14040	13800	24384	337859790	00	0.00	N	5	-140
377	20230822	14050	13920	14140	13720	51752	717604050	00	0.00	N	5	-60
378	20230821	14110	13730	14260	13730	53010	747622890	00	0.00	N	2	280
379	20230818	13830	14090	14300	13740	74457	1036169130	00	0.00	N	5	-300
380	20230817	14130	14110	14390	13780	57440	802152930	00	0.00	N	5	-120
381	20230816	14250	13650	15500	13650	398199	5869150690	00	0.00	N	2	260
382	20230814	13990	14500	14500	13730	75475	1054975060	00	0.00	N	5	-380
383	20230811	14370	14270	14670	14270	39847	573962840	00	0.00	N	2	10
384	20230810	14360	14590	14590	14250	47513	681875960	00	0.00	N	5	-230
385	20230809	14590	14770	14790	14260	74620	1076235720	00	0.00	N	5	-180
386	20230808	14770	14210	15600	14210	479693	7183888670	00	0.00	N	2	360
387	20230807	14410	14510	14520	14020	63910	910651380	00	0.00	N	5	-10
388	20230804	14420	13910	14590	13750	66570	951828540	00	0.00	N	2	440
389	20230803	13980	13880	14030	13600	76634	1055932420	00	0.00	N	5	-120
390	20230802	14100	14900	15170	14080	190423	2759678500	00	0.00	N	5	-810
391	20230801	14910	14210	15790	14170	903713	13603948220	00	0.00	N	2	800
392	20230731	14110	13830	14300	13760	30006	421214800	00	0.00	N	2	210
393	20230728	13900	13440	14270	13160	60358	827207240	00	0.00	N	2	750
394	20230727	13150	13700	13940	13140	92730	1261989520	00	0.00	N	5	-340
395	20230726	13490	13930	13930	12880	124763	1657401610	00	0.00	N	5	-520
396	20230725	14010	14670	14670	13970	50329	710481210	00	0.00	N	5	-280
397	20230724	14290	14260	14380	13920	91794	1293894630	00	0.00	N	2	20
398	20230721	14270	14710	14830	14210	50452	723879280	00	0.00	N	5	-440
399	20230720	14710	15390	15390	14600	78250	1154433730	00	0.00	N	5	-450
400	20230719	15160	14830	15540	14830	88236	1340469540	00	0.00	N	2	330
401	20230718	14830	14900	15200	14700	44910	670346400	00	0.00	N	2	10
402	20230717	14820	15620	15620	14710	88284	1326532900	00	0.00	N	5	-510
403	20230714	15330	15700	15700	15160	91302	1394931460	00	0.00	N	5	-330
404	20230713	15660	15540	16180	15370	251205	3979143980	00	0.00	N	2	380
405	20230712	15280	15200	16000	15010	261677	4075366270	00	0.00	N	2	160
406	20230711	15120	15680	15680	14910	181153	2731306270	00	0.00	N	5	-370
407	20230710	15490	14330	15750	14020	382368	5830887270	00	0.00	N	2	1160
408	20230707	14330	14410	14510	14150	63814	912750290	00	0.00	N	5	-70
409	20230706	14400	14520	14730	14240	72149	1045982860	00	0.00	N	5	-120
410	20230705	14520	14500	14640	14120	111575	1605833210	00	0.00	N	2	70
411	20230704	14450	14590	14590	14000	65337	935581740	00	0.00	N	2	110
412	20230703	14340	14250	14500	14220	25714	368261320	00	0.00	N	2	120
413	20230630	14220	14040	14900	14030	75770	1088344200	00	0.00	N	2	120
414	20230629	14100	14300	14380	14070	35527	502644720	00	0.00	N	5	-200
415	20230628	14300	14550	14670	14290	26059	375399660	00	0.00	N	5	-250
416	20230627	14550	14450	14620	14350	31960	462998310	00	0.00	N	2	80
417	20230626	14470	14370	15000	14340	61667	901147900	00	0.00	N	5	-110
418	20230623	14580	14650	14700	14340	47488	687158270	00	0.00	N	5	-70
419	20230622	14650	14840	14840	14330	41590	608041070	00	0.00	N	5	-120
420	20230621	14770	14890	15420	14660	149302	2243893380	00	0.00	N	5	-10
421	20230620	14780	14600	14960	14310	135603	1991277910	00	0.00	N	2	180
422	20230619	14600	14280	14710	14280	100778	1469302800	00	0.00	N	2	240
423	20230616	14360	14000	14450	13850	137044	1955401920	00	0.00	N	2	510
424	20230615	13850	14150	14150	13830	53776	748598170	00	0.00	N	5	-80
425	20230614	13930	14020	14110	13710	74417	1037841260	00	0.00	N	2	160
426	20230613	13770	14080	14700	13720	331565	4687094250	00	0.00	N	5	-300
427	20230612	14070	13760	14940	13550	155857	2193200480	00	0.00	N	2	330
428	20230609	13740	14140	14150	13700	43995	608318210	00	0.00	N	5	-120
429	20230608	13860	13990	14250	13860	55417	777403870	00	0.00	N	5	-130
430	20230607	13990	14060	14220	13780	111890	1570816430	00	0.00	N	2	70
431	20230605	13920	13690	14100	13610	123900	1724205390	00	0.00	N	2	370
432	20230602	13550	13030	13610	13020	82901	1113643910	00	0.00	N	2	630
433	20230601	12920	12880	13030	12880	24301	314708150	00	0.00	N	5	-30
434	20230531	12950	13150	13300	12950	37463	490193040	00	0.00	N	5	-240
435	20230530	13190	13100	13290	13020	30636	402878260	00	0.00	N	2	90
436	20230526	13100	13430	13430	13050	56104	739908270	00	0.00	N	5	-340
437	20230525	13440	13700	13910	13200	63403	861174970	00	0.00	N	5	-250
438	20230524	13690	14150	14250	13570	309577	4288287350	00	0.00	N	2	190
439	20230523	13500	13350	13610	13220	143505	1941390700	00	0.00	N	2	290
440	20230522	13210	12810	13210	12580	83047	1076402900	00	0.00	N	2	460
441	20230519	12750	12890	12890	12720	13579	173228740	00	0.00	N	5	-20
442	20230518	12770	12800	12890	12770	14722	188327300	00	0.00	N	5	-30
443	20230517	12800	12610	12900	12600	21409	272394890	00	0.00	N	2	100
444	20230516	12700	12880	12990	12700	36039	461289170	00	0.00	N	5	-190
445	20230515	12890	12910	13000	12830	23970	309106910	00	0.00	N	5	-40
446	20230512	12930	13240	13240	12930	37895	493220040	00	0.00	N	5	-220
447	20230511	13150	12940	13220	12940	33807	442780720	00	0.00	N	2	120
448	20230510	13030	12870	13300	12870	53741	703452260	00	0.00	N	2	150
449	20230509	12880	12760	13300	12760	77951	1015575440	00	0.00	N	2	20
450	20230508	12860	12750	13070	12750	47424	612409060	00	0.00	N	2	130
451	20230504	12730	12710	12920	12690	41915	534314850	00	0.00	N	5	-10
452	20230503	12740	13160	13270	12710	130741	1703495820	00	0.00	N	5	-120
453	20230502	12860	12740	13000	12700	62036	798624630	00	0.00	N	2	130
454	20230428	12730	12880	13410	12730	152808	1995160760	00	0.00	N	5	-180
455	20230427	12910	13000	13200	12700	195749	2523141620	00	0.00	N	5	-300
456	20230426	13210	13500	14700	12800	805252	11083112600	00	0.00	N	5	-300
457	20230425	13510	13060	16080	13060	2728223	40533166630	00	0.00	N	2	450
458	20230424	13060	13590	13590	13050	52444	695264720	00	0.00	N	5	-410
459	20230421	13470	13650	13650	12850	112268	1482765720	00	0.00	N	5	-10
460	20230420	13480	13400	14180	13190	458636	6286196100	00	0.00	N	2	120
461	20230419	13360	12950	13410	12950	40793	542540660	00	0.00	N	2	240
462	20230418	13120	13320	13320	12950	33547	438634790	00	0.00	N	5	-230
463	20230417	13350	12980	13490	12970	83776	1115774050	00	0.00	N	2	370
464	20230414	12980	12680	13080	12680	33300	430768010	00	0.00	N	2	280
465	20230413	12700	12650	12730	12450	26306	331177730	00	0.00	N	2	60
466	20230412	12640	12500	12860	12500	21056	267694950	00	0.00	N	2	100
467	20230411	12540	12620	12730	12400	30446	381028490	00	0.00	N	5	-50
468	20230410	12590	12700	12740	12520	34718	437794380	00	0.00	N	5	-110
469	20230407	12700	12910	12910	12700	33876	433260040	00	0.00	N	5	-190
470	20230406	12890	12970	13200	12780	34249	443654150	00	0.00	N	5	-60
471	20230405	12950	13090	13260	12910	28446	369127730	00	0.00	N	5	-200
472	20230404	13150	12950	13670	12800	191590	2540394930	00	0.00	N	2	140
473	20230403	13010	12980	13170	12670	47482	613997230	00	0.00	N	2	230
474	20230331	12780	12930	12940	12690	30406	389237760	00	0.00	N	5	-80
475	20230330	12860	12900	13140	12510	37165	475534850	00	0.00	N	2	170
476	20230329	12690	12810	12950	12630	21491	273522070	00	0.00	N	5	-120
477	20230328	12810	12550	12960	12510	38904	498168230	00	0.00	N	2	180
478	20230327	12630	12550	12660	12300	25695	320262170	00	0.00	N	5	-60
479	20230324	12690	12600	12760	12600	21803	276261520	00	0.00	N	5	-60
480	20230323	12750	12880	12970	12640	46691	597520350	00	0.00	N	5	-70
481	20230322	12820	13150	13150	12800	44707	575729010	00	0.00	N	5	-330
482	20230321	13150	12610	14200	12610	438439	5912044740	00	0.00	N	2	550
483	20230320	12600	12500	12840	12500	16175	204854130	00	0.00	N	2	40
484	20230317	12560	12490	12890	12490	12431	157955300	00	0.00	N	2	130
485	20230316	12430	12460	12710	12250	25846	320673490	00	0.00	N	5	-160
486	20230315	12590	12440	12810	12440	35345	448015820	00	0.00	N	2	150
487	20230314	12440	12900	13040	12440	29766	377287200	00	0.00	N	5	-560
488	20230313	13000	12800	13140	12770	23568	303815570	00	0.00	N	5	-190
489	20230310	13190	13190	13220	13000	28714	375900440	00	0.00	N	5	-140
490	20230309	13330	13350	13510	13250	26274	350067310	00	0.00	N	5	-110
491	20230308	13440	13900	14300	13320	59442	812177200	00	0.00	N	5	-280
492	20230307	13720	13360	13720	13210	43058	581414850	00	0.00	N	2	360
493	20230306	13360	13490	13600	13270	29533	395010830	00	0.00	N	5	-110
494	20230303	13470	13580	13760	13400	14248	191729250	00	0.00	N	5	-110
495	20230302	13580	13430	13750	13420	16030	217037810	00	0.00	N	2	20
496	20230228	13560	13840	13840	13500	15758	213612070	00	0.00	N	5	-150
497	20230227	13710	13500	13850	13340	26928	365624030	00	0.00	N	2	160
498	20230224	13550	13740	13890	13500	19735	268775190	00	0.00	N	5	-190
499	20230223	13740	13540	13960	13510	36390	501140030	00	0.00	N	5	-20
500	20230222	13760	13510	14220	13300	44889	617387340	00	0.00	N	2	240
501	20230221	13520	13470	13800	13360	47880	650135520	00	0.00	N	2	300
502	20230220	13220	13350	13350	12990	37708	494511000	00	0.00	N	5	-170
503	20230217	13390	13520	13710	13240	50366	679436240	00	0.00	N	5	-380
504	20230216	13770	13790	13890	13690	37052	511424570	00	0.00	N	2	50
505	20230215	13720	13880	14030	13550	43976	607609780	00	0.00	N	5	-150
506	20230214	13870	13750	13950	13740	25817	356905530	00	0.00	N	2	50
507	20230213	13820	13550	13980	13520	49879	689032720	00	0.00	N	2	270
508	20230210	13550	13670	13670	13440	35122	474684360	00	0.00	N	5	-120
509	20230209	13670	13770	13810	13660	20560	281267220	00	0.00	N	5	-100
510	20230208	13770	13710	13880	13630	30941	424557080	00	0.00	N	2	160
511	20230207	13610	13960	14000	13610	46121	632103660	00	0.00	N	5	-350
512	20230206	13960	13810	13990	13790	26232	363749870	00	0.00	N	3	0
513	20230203	13960	13900	13960	13780	42805	593379100	00	0.00	N	2	60
514	20230202	13900	14090	14090	13880	40374	561788730	00	0.00	N	5	-20
515	20230201	13920	14540	14750	13850	114049	1607377400	00	0.00	N	5	-620
516	20230131	14540	14230	14840	14050	81620	1179722060	00	0.00	N	2	310
517	20230130	14230	14040	14550	13920	108519	1548832880	00	0.00	N	2	340
518	20230127	13890	13880	14290	13870	81502	1150243500	00	0.00	N	2	30
519	20230126	13860	13800	13900	13570	45018	620219380	00	0.00	N	2	210
520	20230125	13650	13710	13750	13560	34671	473748600	00	0.00	N	5	-50
521	20230120	13700	13850	13900	13600	42737	585949750	00	0.00	N	5	-150
522	20230119	13850	14000	14150	13650	59399	820531550	00	0.00	N	5	-150
523	20230118	14000	14350	14350	13800	72083	1012665700	00	0.00	N	5	-150
524	20230117	14150	14350	14550	14150	64157	917282600	00	0.00	N	5	-150
525	20230116	14300	14050	14400	13800	191571	2726339050	00	0.00	N	2	400
526	20230113	13900	13900	14000	13700	43892	607704150	00	0.00	N	3	0
527	20230112	13900	13800	13900	13650	49948	688384750	00	0.00	N	2	150
528	20230111	13750	13850	13850	13550	68590	939426050	00	0.00	N	5	-150
529	20230110	13900	13450	14400	13400	187257	2581819950	00	0.00	N	2	500
530	20230109	13400	13400	13700	13300	60899	819368050	00	0.00	N	3	0
531	20230106	13400	13100	13450	13100	45395	603446750	00	0.00	N	2	150
532	20230105	13250	13350	13350	12950	45294	594036700	00	0.00	N	5	-100
533	20230104	13350	12900	13500	12900	61535	816884100	00	0.00	N	2	100
534	20230103	13250	13100	13250	12650	79839	1036582700	00	0.00	N	5	-50
535	20230102	13300	13500	13500	13100	107383	1433037700	00	0.00	N	5	-150
536	20221229	13450	12950	13500	12850	140254	1842452400	00	0.00	N	2	450
537	20221228	13000	12450	13450	12400	419949	5500176000	02	0.00	N	2	550
538	20221227	12450	13150	13400	12450	477507	6127916350	00	0.00	N	2	250
539	20221226	12200	12400	12650	12200	140670	1759832550	00	0.00	N	5	-50
540	20221223	12250	12500	12750	12250	139445	1731321350	00	0.00	N	5	-550
541	20221222	12800	12950	13150	12750	83654	1076949450	00	0.00	N	5	-150
542	20221221	12950	12800	13300	12700	179652	2325184200	00	0.00	N	3	0
543	20221220	12950	13000	13300	12850	138553	1802197650	00	0.00	N	5	-150
544	20221219	13100	13500	13850	13050	455665	6084107900	00	0.00	N	5	-550
545	20221216	13650	16700	16950	13650	2929724	45046161050	00	0.00	N	2	150
546	20221215	13500	13100	13750	13100	115045	1590742000	00	0.00	N	2	200
547	20221214	13300	13000	13350	13000	22735	299575350	00	0.00	N	2	300
548	20221213	13000	12800	13100	12800	28450	369023250	00	0.00	N	2	200
549	20221212	12800	12750	13000	12650	25941	333183300	00	0.00	N	2	50
550	20221209	12750	12650	12900	12450	33723	425903350	00	0.00	N	2	100
551	20221208	12650	13150	13200	12500	76663	978146250	00	0.00	N	5	-600
552	20221207	13250	13400	13550	13250	31867	424976750	00	0.00	N	5	-150
553	20221206	13400	13350	13700	13300	31428	423879950	00	0.00	N	5	-150
554	20221205	13550	13700	13700	13400	41432	561054850	00	0.00	N	5	-50
555	20221202	13600	14150	14150	13450	58899	808454750	00	0.00	N	5	-550
556	20221201	14150	13900	14250	13800	68333	961882250	00	0.00	N	2	400
557	20221130	13750	13800	13850	13550	54456	747370100	00	0.00	N	5	-50
558	20221129	13800	13750	13900	13600	41877	574481700	00	0.00	N	3	0
559	20221128	13800	14250	14350	13600	85121	1185538500	00	0.00	N	5	-450
560	20221125	14250	14250	14250	14050	35814	506719900	00	0.00	N	3	0
561	20221124	14250	14500	14900	14200	93206	1347097350	00	0.00	N	5	-300
562	20221123	14550	14450	14700	14100	105926	1526901000	00	0.00	N	2	150
563	20221122	14400	13850	14500	13800	92242	1305137500	00	0.00	N	2	400
564	20221121	14000	13950	15050	13950	417741	6063376750	00	0.00	N	3	0
565	20221118	14000	14500	14500	13800	143155	2012756800	00	0.00	N	5	-300
566	20221117	14300	15300	15800	14200	557504	8356306050	00	0.00	N	5	-1200
567	20221116	15500	15050	17350	14600	2955375	47736658200	00	0.00	N	2	400
568	20221115	15100	13200	15950	13200	1942859	29274843850	00	0.00	N	2	1900
569	20221114	13200	13500	13600	13150	40946	546700900	00	0.00	N	5	-200
570	20221111	13400	13400	13650	13200	112734	1510820750	00	0.00	N	2	250
571	20221110	13150	13050	13350	12750	45656	596112550	00	0.00	N	2	50
572	20221109	13100	13400	13750	13000	91919	1218463900	00	0.00	N	5	-100
573	20221108	13200	13050	13350	12900	39637	518306600	00	0.00	N	2	200
574	20221107	13000	13350	13450	12900	60031	785205450	00	0.00	N	5	-250
575	20221104	13250	13150	13450	13050	58323	771633750	00	0.00	N	2	100
576	20221103	13150	12800	13250	12650	48887	637683000	00	0.00	N	2	100
577	20221102	13050	13100	13450	12850	44995	589797750	00	0.00	N	5	-150
578	20221101	13200	12850	13350	12800	61246	805261350	00	0.00	N	2	200
579	20221031	13000	12800	13100	12650	48439	624351250	00	0.00	N	2	300
580	20221028	12700	12450	12700	12400	34975	438480100	00	0.00	N	2	250
581	20221027	12450	12050	12800	11950	101969	1265334200	00	0.00	N	2	500
582	20221026	11950	12250	12300	11850	58566	701821700	00	0.00	N	5	-250
583	20221025	12200	12750	12750	12150	33935	419527800	00	0.00	N	5	-400
584	20221024	12600	12750	12900	12400	44098	556647550	00	0.00	N	2	100
585	20221021	12500	12800	13000	12350	52421	661769450	00	0.00	N	5	-500
586	20221020	13000	12800	13150	12550	80252	1035386850	00	0.00	N	2	200
587	20221019	12800	13000	13350	12700	128562	1678690350	00	0.00	N	5	-300
588	20221018	13100	12850	15350	12500	944082	13234195200	00	0.00	N	2	450
589	20221017	12650	12000	12700	11950	42817	530729850	00	0.00	N	2	350
590	20221014	12300	12100	12500	12000	49218	603288200	00	0.00	N	2	450
591	20221013	11850	12700	12850	11600	95337	1149880050	00	0.00	N	5	-1000
592	20221012	12850	12300	13050	12200	62734	795109900	00	0.00	N	2	450
593	20221011	12400	12800	13000	12350	121299	1524636900	00	0.00	N	5	-750
594	20221007	13150	13600	13900	13100	72736	978680550	00	0.00	N	5	-550
595	20221006	13700	13800	14050	13550	144471	1993373800	00	0.00	N	2	100
596	20221005	13600	13350	14300	13050	657119	9033097000	00	0.00	N	2	400
597	20221004	13200	13200	13550	12800	98370	1294365000	00	0.00	N	2	250
598	20220930	12950	12000	13050	12000	140259	1776442850	00	0.00	N	2	600
599	20220929	12350	12350	12900	12300	103906	1307986400	00	0.00	N	2	100
600	20220928	12250	13000	13250	12150	171261	2143994950	00	0.00	N	5	-750
601	20220927	13000	13650	14350	12600	289481	3845809250	00	0.00	N	5	-750
602	20220926	13750	14300	17150	13650	1293173	20214479350	00	0.00	N	5	-950
603	20220923	14700	15050	15300	14250	116873	1721513450	00	0.00	N	5	-350
604	20220922	15050	14600	15150	14400	169446	2516599950	00	0.00	N	2	500
605	20220921	14550	14450	15150	14250	122053	1793952700	00	0.00	N	2	100
606	20220920	14450	14450	14700	14250	43824	632949950	00	0.00	N	5	-100
607	20220919	14550	15200	15250	14400	91640	1342126700	00	0.00	N	5	-550
608	20220916	15100	14900	15250	14350	155422	2311465250	00	0.00	N	2	100
609	20220915	15000	15200	15550	14950	103960	1582295450	00	0.00	N	5	-100
610	20220914	15100	14700	15200	14650	82056	1229541100	00	0.00	N	5	-150
611	20220913	15250	15600	15600	14950	101183	1534465150	00	0.00	N	5	-150
612	20220908	15400	15750	15800	15100	123311	1892695100	00	0.00	N	5	-350
613	20220907	15750	16150	16350	15250	168349	2634160350	00	0.00	N	5	-500
614	20220906	16250	16100	16900	15750	353781	5764928150	00	0.00	N	2	400
615	20220905	15850	16900	17100	15500	446279	7167235200	00	0.00	N	5	-1350
616	20220902	17200	17900	18200	17050	125517	2179437450	00	0.00	N	5	-550
617	20220901	17750	17750	18700	17500	348766	6331725800	00	0.00	N	5	-150
618	20220831	17900	17700	19500	16850	1040251	19072211100	00	0.00	N	2	150
619	20220830	17750	18000	18350	17500	219570	3925728100	00	0.00	N	5	-450
620	20220829	18200	17350	18750	17200	471683	8626066350	00	0.00	N	2	300
621	20220826	17900	17700	18350	17100	335545	5990309650	00	0.00	N	2	250
622	20220825	17650	17350	19250	17300	1144020	20704490450	00	0.00	N	2	800
623	20220824	16850	16150	17950	16000	1162043	19916692450	00	0.00	N	2	550
624	20220823	16300	14950	16500	14950	606371	9746494450	00	0.00	N	2	1100
625	20220822	15200	15350	15700	15000	86172	1314341600	00	0.00	N	5	-250
626	20220819	15450	15350	15950	15350	106225	1667837100	00	0.00	N	2	50
627	20220818	15400	15300	15850	14950	130661	2025816600	00	0.00	N	2	100
628	20220817	15300	15050	15500	14900	85268	1293003100	00	0.00	N	3	0
629	20220816	15300	15300	15600	14600	97549	1493148000	00	0.00	N	3	0
630	20220812	15300	16100	16400	15250	210164	3292085500	00	0.00	N	5	-550
631	20220811	15850	15850	16050	15600	111101	1751072800	00	0.00	N	2	150
632	20220810	15700	15200	16500	15150	510849	8117932550	00	0.00	N	2	500
633	20220809	15200	15200	15350	14800	98015	1473469550	00	0.00	N	3	0
634	20220808	15200	15450	15450	14800	80019	1211871150	00	0.00	N	5	-50
635	20220805	15250	14850	15250	14750	103265	1557412000	00	0.00	N	2	450
636	20220804	14800	15050	15150	14550	93183	1375787950	00	0.00	N	5	-350
637	20220803	15150	15050	15450	14700	134210	2018410500	00	0.00	N	2	100
638	20220802	15050	14600	15400	14400	341414	5134574900	00	0.00	N	2	500
639	20220801	14550	13950	14600	13900	193796	2792531400	00	0.00	N	2	600
640	20220729	13950	13900	13950	13500	55057	757352800	00	0.00	N	2	250
641	20220728	13700	14100	14150	13650	39762	548685850	00	0.00	N	5	-200
642	20220727	13900	13900	14450	13700	102327	1433072050	00	0.00	N	2	150
643	20220726	13750	13400	13800	13300	63960	871523200	00	0.00	N	2	450
644	20220725	13300	13500	13500	13150	44225	588339350	00	0.00	N	5	-250
645	20220722	13550	13500	14800	13350	452973	6376100850	00	0.00	N	2	50
646	20220721	13500	13050	13500	13050	48556	647641900	00	0.00	N	2	300
647	20220720	13200	13350	13400	13050	39879	524735550	00	0.00	N	2	100
648	20220719	13100	13100	13350	12900	59379	778072650	00	0.00	N	2	250
649	20220718	12850	12400	12900	12400	48836	622531600	00	0.00	N	2	500
650	20220715	12350	12450	12550	12050	26160	319278200	00	0.00	N	5	-50
651	20220714	12400	12250	12450	12100	37257	457485950	00	0.00	N	3	0
652	20220713	12400	12500	12700	12250	55258	684584150	00	0.00	N	5	-250
653	20220712	12650	12700	13250	12400	60197	764077600	00	0.00	N	5	-50
654	20220711	12700	13100	13200	12600	82769	1060639900	00	0.00	N	5	-500
655	20220708	13200	13200	13550	13050	52291	695293700	00	0.00	N	2	50
656	20220707	13150	13300	13300	12900	35429	462916300	00	0.00	N	2	200
657	20220706	12950	13750	13750	12800	116029	1518877700	00	0.00	N	5	-700
658	20220705	13650	13600	13650	13050	104873	1402954050	00	0.00	N	3	0
659	20220704	13650	14850	14850	13250	219341	3025398700	00	0.00	N	5	-1050
660	20220701	14700	14550	14850	14150	241453	3504309750	00	0.00	N	2	200
661	20220630	14500	14000	15500	13850	1179587	17587952650	00	0.00	N	2	750
662	20220629	13750	13200	14200	13200	246758	3415501450	00	0.00	N	2	200
663	20220628	13550	13550	13600	13200	62903	845959900	00	0.00	N	2	150
664	20220627	13400	13350	13800	13350	78001	1054919300	00	0.00	N	2	50
665	20220624	13350	12950	13450	12750	94207	1242008650	00	0.00	N	2	200
666	20220623	13150	13100	13800	13000	304975	4108200850	00	0.00	N	2	250
667	20220622	12900	13300	13700	12800	80012	1049550350	00	0.00	N	5	-400
668	20220621	13300	12400	13900	12400	226686	3008024300	00	0.00	N	2	850
669	20220620	12450	13050	13200	12150	51615	648343550	00	0.00	N	5	-550
670	20220617	13000	12150	13400	12100	83073	1076234200	00	0.00	N	2	550
671	20220616	12450	12750	13000	12450	36520	464512150	00	0.00	N	3	0
672	20220615	12450	13000	13150	12400	59472	748511450	00	0.00	N	5	-700
673	20220614	13150	13000	13250	12800	76047	985756300	00	0.00	N	5	-250
674	20220613	13400	13450	13650	13150	101240	1349253800	00	0.00	N	5	-450
675	20220610	13850	14200	14200	13750	110400	1537447200	00	0.00	N	2	50
676	20220609	13800	13600	14050	13500	117629	1631910850	00	0.00	N	2	200
677	20220608	13600	13450	13950	13450	88460	1216385850	00	0.00	N	2	200
678	20220607	13400	13700	14000	13250	104799	1435524700	00	0.00	N	5	-200
679	20220603	13600	13200	13750	13200	57643	776232200	00	0.00	N	2	300
680	20220602	13300	13300	13600	13200	40104	536030600	00	0.00	N	2	100
681	20220531	13200	13100	13300	12900	40498	530257650	00	0.00	N	2	100
682	20220530	13100	13250	13300	13000	37868	497026700	00	0.00	N	5	-150
683	20220527	13250	13300	13500	13150	55165	732754150	00	0.00	N	3	0
684	20220526	13250	12850	13350	12750	90027	1182646800	00	0.00	N	2	500
685	20220525	12750	12600	12950	12600	42489	543596350	00	0.00	N	2	150
686	20220524	12600	12500	13050	12500	86609	1104560300	00	0.00	N	2	50
687	20220523	12550	12550	12750	12400	39660	499171400	00	0.00	N	5	-100
688	20220520	12650	12450	12750	12350	48826	612989950	00	0.00	N	2	300
689	20220519	12350	12100	12650	12100	73097	904586300	00	0.00	N	5	-150
690	20220518	12500	12850	13000	12500	78722	1004943350	00	0.00	N	5	-250
691	20220517	12750	13550	13550	12650	176464	2262624850	00	0.00	N	5	-700
692	20220516	13450	13500	13800	13300	72732	981300150	00	0.00	N	5	-150