KissMeData/033640/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	6500	6690	6700	6480	39995	261479720	00	0.00	N	5	-130
3	20241129	6630	6640	6710	6530	37537	247368200	00	0.00	N	5	-150
4	20241128	6780	6880	6970	6720	24202	165040810	00	0.00	N	5	-40
5	20241127	6820	6890	6960	6710	37285	253695550	00	0.00	N	5	-140
6	20241126	6960	6720	6960	6660	57209	392092040	00	0.00	N	2	180
7	20241125	6780	6590	6800	6590	67283	452170740	00	0.00	N	2	250
8	20241122	6530	6320	6740	6310	67441	445504610	00	0.00	N	2	180
9	20241121	6350	6380	6450	6190	75693	480868370	00	0.00	N	2	70
10	20241120	6280	6460	6530	6210	80431	506372900	00	0.00	N	5	-240
11	20241119	6520	6650	6650	6330	106611	688141840	00	0.00	N	5	-90
12	20241118	6610	6740	6810	6580	69973	466723370	00	0.00	N	5	-230
13	20241115	6840	6410	6840	6390	102417	676490200	00	0.00	N	2	240
14	20241114	6600	7000	7040	6600	105824	715712370	00	0.00	N	5	-340
15	20241113	6940	6900	7090	6850	69555	481860650	00	0.00	N	5	-90
16	20241112	7030	7330	7360	6910	115560	814063520	00	0.00	N	5	-330
17	20241111	7360	7500	7600	7300	61501	453039290	00	0.00	N	5	-280
18	20241108	7640	7870	7980	7640	57258	447519340	00	0.00	N	5	-110
19	20241107	7750	7780	7800	7480	75554	575782310	00	0.00	N	5	-130
20	20241106	7880	8080	8120	7800	51541	408776240	00	0.00	N	5	-90
21	20241105	7970	7960	8080	7930	32807	262638340	00	0.00	N	3	0
22	20241104	7970	7780	8040	7730	65367	519637510	00	0.00	N	2	190
23	20241101	7780	7710	7830	7610	40016	308038120	00	0.00	N	5	-90
24	20241031	7870	7420	7900	7330	111972	861198080	00	0.00	N	2	370
25	20241030	7500	7700	7810	7500	52563	402084520	00	0.00	N	5	-260
26	20241029	7760	7650	7760	7380	59904	452616310	00	0.00	N	2	40
27	20241028	7720	7540	7740	7450	46662	356345630	00	0.00	N	2	240
28	20241025	7480	7650	7690	7400	59071	442149620	00	0.00	N	5	-60
29	20241024	7540	7930	7930	7510	58040	443023770	00	0.00	N	5	-390
30	20241023	7930	7660	8000	7590	66374	518653750	00	0.00	N	2	270
31	20241022	7660	8040	8060	7640	66876	518863980	00	0.00	N	5	-380
32	20241021	8040	7720	8080	7710	81354	648631660	00	0.00	N	2	330
33	20241018	7710	8220	8220	7650	112810	877939190	00	0.00	N	5	-340
34	20241017	8050	8290	8290	8030	41182	332723490	00	0.00	N	5	-70
35	20241016	8120	8270	8270	8110	49985	407364270	00	0.00	N	5	-280
36	20241015	8400	8430	8550	8270	52383	439219840	00	0.00	N	5	-10
37	20241014	8410	8240	8550	8220	48367	405014670	00	0.00	N	2	170
38	20241011	8240	8460	8670	8230	56021	472706530	00	0.00	N	5	-40
39	20241010	8280	8600	8740	8280	54666	458476240	00	0.00	N	5	-300
40	20241008	8580	8710	8790	8510	35736	306649610	00	0.00	N	5	-140
41	20241007	8720	8700	8810	8560	36583	318769580	00	0.00	N	2	40
42	20241004	8680	8890	8930	8620	60112	528349380	00	0.00	N	5	-20
43	20241002	8700	8710	9100	8300	68248	597446550	00	0.00	N	5	-170
44	20240930	8870	9290	9300	8870	40263	362660590	00	0.00	N	5	-270
45	20240927	9140	9210	9340	9120	62272	573191910	00	0.00	N	5	-60
46	20240926	9200	8950	9400	8750	106514	971260120	00	0.00	N	2	490
47	20240925	8710	8630	8880	8620	60740	533158620	00	0.00	N	2	180
48	20240924	8530	8360	8580	8360	53383	452152370	00	0.00	N	2	170
49	20240923	8360	8080	8500	8080	72747	608866840	00	0.00	N	2	280
50	20240920	8080	8400	8560	8080	88226	732351220	00	0.00	N	5	-200
51	20240919	8280	8460	8460	8030	98751	809715690	00	0.00	N	5	-180
52	20240913	8460	8400	8530	8280	88976	745308150	00	0.00	N	2	60
53	20240912	8400	8650	9050	8230	404047	3447104990	00	0.00	N	5	-80
54	20240911	8480	8550	8700	8420	39979	342022460	00	0.00	N	5	-70
55	20240910	8550	8900	8990	8550	58645	508635280	00	0.00	N	5	-350
56	20240909	8900	8570	8900	8430	67462	581682120	00	0.00	N	2	270
57	20240906	8630	8900	9000	8570	68070	591186730	00	0.00	N	5	-290
58	20240905	8920	8850	9120	8810	66247	591576110	00	0.00	N	2	80
59	20240904	8840	9050	9230	8760	157806	1409704840	00	0.00	N	5	-620
60	20240903	9460	9530	9660	9450	65625	625470400	00	0.00	N	5	-70
61	20240902	9530	9950	9950	9510	103033	986874430	00	0.00	N	5	-370
62	20240830	9900	9970	10090	9810	71168	705778580	00	0.00	N	5	-40
63	20240829	9940	10040	10130	9800	153743	1526755160	00	0.00	N	5	-360
64	20240828	10300	10450	10520	10070	86409	885012430	00	0.00	N	5	-130
65	20240827	10430	10500	10590	10350	69999	729542270	00	0.00	N	5	-100
66	20240826	10530	10760	10960	10530	43977	468458820	00	0.00	N	5	-310
67	20240823	10840	10800	10960	10680	46140	499080020	00	0.00	N	5	-80
68	20240822	10920	11200	11350	10830	49797	546764880	00	0.00	N	5	-250
69	20240821	11170	11160	11400	11150	37558	421260030	00	0.00	N	5	-100
70	20240820	11270	11110	11410	11110	46580	524081540	00	0.00	N	2	220
71	20240819	11050	11120	11330	10950	40302	447635560	00	0.00	N	5	-70
72	20240816	11120	11310	11410	11020	54014	603610670	00	0.00	N	2	30
73	20240814	11090	11190	11190	10900	63236	698522430	00	0.00	N	2	280
74	20240813	10810	10760	10940	10680	48974	529575010	00	0.00	N	5	-50
75	20240812	10860	10550	10900	10550	67724	731273080	00	0.00	N	2	320
76	20240809	10540	10710	10890	10450	63741	677543920	00	0.00	N	3	0
77	20240808	10540	10350	10680	10290	84695	884866890	00	0.00	N	5	-170
78	20240807	10710	10820	11120	10680	95797	1041492370	00	0.00	N	5	-190
79	20240806	10900	10000	11440	10000	175160	1884104510	00	0.00	N	2	900
80	20240805	10000	12080	12160	9830	292239	3201516810	00	0.00	N	5	-2200
81	20240802	12200	12800	12800	12160	88305	1093992270	00	0.00	N	5	-680
82	20240801	12880	12710	12970	12620	60894	781197550	00	0.00	N	2	280
83	20240731	12600	12240	12640	12070	81314	999099320	00	0.00	N	2	260
84	20240730	12340	12610	12780	12310	60158	748825980	00	0.00	N	5	-390
85	20240729	12730	12770	12780	12540	38807	490804390	00	0.00	N	2	80
86	20240726	12650	12600	12780	12450	54667	689079390	00	0.00	N	2	50
87	20240725	12600	12250	12710	12250	83167	1039195350	00	0.00	N	5	-100
88	20240724	12700	12560	12900	12560	57852	736387860	00	0.00	N	5	-150
89	20240723	12850	12930	13280	12850	97528	1264102730	00	0.00	N	5	-110
90	20240722	12960	13200	13330	12890	106541	1386776080	00	0.00	N	5	-390
91	20240719	13350	13600	13700	13250	98994	1325237370	00	0.00	N	5	-360
92	20240718	13710	13930	13970	13460	155963	2132424770	00	0.00	N	5	-260
93	20240717	13970	14100	14170	13950	72127	1012509590	00	0.00	N	5	-170
94	20240716	14140	14190	14190	13920	54796	768803350	00	0.00	N	3	0
95	20240715	14140	13900	14150	13860	69991	981219000	00	0.00	N	2	50
96	20240712	14090	14280	14280	13830	67822	954138070	00	0.00	N	5	-190
97	20240711	14280	14220	14300	14110	81558	1159414360	00	0.00	N	2	230
98	20240710	14050	14000	14170	13880	90455	1267941800	00	0.00	N	5	-120
99	20240709	14170	14100	14380	14100	123186	1753863610	00	0.00	N	5	-40
100	20240708	14210	13800	14580	13510	266844	3731543100	00	0.00	N	2	200
101	20240705	14010	15660	15670	13150	1124453	15715562650	00	0.00	N	5	-1670
102	20240704	15680	15630	15950	15610	79331	1248524370	00	0.00	N	2	80
103	20240703	15600	15640	15980	15550	66626	1044263400	00	0.00	N	5	-180
104	20240702	15780	15690	15820	15490	63829	999673350	00	0.00	N	5	-60
105	20240701	15840	15430	15840	15350	66850	1048085180	00	0.00	N	2	340
106	20240628	15500	15420	15580	15300	43156	665723690	00	0.00	N	2	40
107	20240627	15460	15770	15860	15460	64401	1001469840	00	0.00	N	5	-450
108	20240626	15910	15200	16080	15200	131188	2063088940	00	0.00	N	2	620
109	20240625	15290	15090	15480	15000	64743	984466460	00	0.00	N	2	160
110	20240624	15130	15610	15610	15000	122462	1852524410	00	0.00	N	5	-420
111	20240621	15550	15420	15650	15260	102242	1581033180	00	0.00	N	5	-100
112	20240620	15650	15320	15750	15320	115022	1786328610	00	0.00	N	2	280
113	20240619	15370	16560	16600	15030	565305	8871874770	00	0.00	N	5	-1150
114	20240618	16520	17000	17040	16500	126355	2104465220	00	0.00	N	5	-320
115	20240617	16840	16900	16960	16810	70885	1196136270	00	0.00	N	5	-170
116	20240614	17010	17000	17160	16980	90911	1549501540	00	0.00	N	2	20
117	20240613	16990	17220	17380	16990	173636	2973428780	00	0.00	N	5	-210
118	20240612	17200	17200	17480	17170	63539	1095756140	00	0.00	N	5	-40
119	20240611	17240	17310	17400	17170	76602	1322475870	00	0.00	N	5	-160
120	20240610	17400	17400	17520	17250	57561	1000551270	00	0.00	N	5	-140
121	20240607	17540	17530	17750	17430	93633	1644234100	00	0.00	N	2	10
122	20240605	17530	17330	17570	17230	110726	1929643640	00	0.00	N	2	340
123	20240604	17190	17440	17460	17170	135395	2340117680	00	0.00	N	5	-580
124	20240603	17770	17270	17820	17160	139142	2430406560	00	0.00	N	2	580
125	20240531	17190	17400	17450	17180	113028	1951950920	00	0.00	N	5	-180
126	20240530	17370	17550	18370	17120	824239	14617116980	00	0.00	N	2	150
127	20240529	17220	17290	17540	17110	97846	1698926800	00	0.00	N	5	-70
128	20240528	17290	17200	17380	17100	80288	1385315920	00	0.00	N	5	-50
129	20240527	17340	17150	17380	16990	131986	2263880460	00	0.00	N	2	230
130	20240524	17110	17570	17590	17060	174280	3003966100	00	0.00	N	5	-720
131	20240523	17830	17820	17960	17450	88048	1562368480	00	0.00	N	2	70
132	20240522	17760	17870	17980	17660	89979	1600980610	00	0.00	N	5	-110
133	20240521	17870	17740	18090	17740	173052	3101099570	00	0.00	N	2	220
134	20240520	17650	18150	18200	17450	260483	4600006610	00	0.00	N	5	-680
135	20240517	18330	17340	18400	17140	323496	5772603000	00	0.00	N	2	1200
136	20240516	17130	17300	17360	17130	70683	1217211750	00	0.00	N	2	70
137	20240514	17060	17130	17200	17000	79008	1347873430	00	0.00	N	5	-70
138	20240513	17130	17110	17300	16980	77030	1315715070	00	0.00	N	2	30
139	20240510	17100	17410	17410	17060	147310	2526965350	00	0.00	N	5	-200
140	20240509	17300	17700	17740	17280	130109	2269283160	00	0.00	N	5	-470
141	20240508	17770	17930	18000	17690	73615	1306834540	00	0.00	N	5	-160
142	20240507	17930	17680	17990	17680	131432	2352355060	00	0.00	N	2	350
143	20240503	17580	17780	17940	17490	113817	2004563940	00	0.00	N	5	-110
144	20240502	17690	17730	17750	17410	108094	1899335590	00	0.00	N	5	-110
145	20240430	17800	17880	18060	17750	111543	1990549190	00	0.00	N	5	-80
146	20240429	17880	17840	17990	17670	126007	2243949400	00	0.00	N	2	200
147	20240426	17680	17800	17940	17510	131750	2327474070	00	0.00	N	3	0
148	20240425	17680	17300	17870	17220	152232	2679934260	00	0.00	N	2	220
149	20240424	17460	17500	18090	17170	323435	5695628660	00	0.00	N	2	350
150	20240423	17110	17530	17680	17060	179679	3096271410	00	0.00	N	5	-420
151	20240422	17530	17520	18000	16980	381674	6612007870	00	0.00	N	5	-210
152	20240419	17740	18410	18500	17450	334333	5965895670	00	0.00	N	5	-910
153	20240418	18650	18170	18750	17830	357306	6509069320	00	0.00	N	2	450
154	20240417	18200	18360	18980	17810	540948	9937552850	00	0.00	N	5	-170
155	20240416	18370	18770	19370	18000	1081515	20160748760	00	0.00	N	2	190
156	20240415	18180	16790	18520	16780	1435199	25850332360	00	0.00	N	2	1290
157	20240412	16890	17320	17500	16750	158409	2694313890	00	0.00	N	5	-340
158	20240411	17230	16930	17320	16690	126524	2164175600	00	0.00	N	2	70
159	20240409	17160	17000	17510	17000	202212	3476109980	00	0.00	N	2	200
160	20240408	16960	18070	18100	16930	312453	5382855440	00	0.00	N	5	-930
161	20240405	17890	17720	18350	17300	304216	5422709350	00	0.00	N	5	-10
162	20240404	17900	18270	19270	17520	1654305	30268327820	00	0.00	N	2	920
163	20240403	16980	17350	17430	16950	203896	3477335750	00	0.00	N	5	-550
164	20240402	17530	17520	17790	17320	280713	4919641800	00	0.00	N	2	100
165	20240401	17430	17150	17470	17040	224700	3890962440	00	0.00	N	2	460
166	20240329	16970	17100	17170	16800	158859	2696184150	00	0.00	N	5	-100
167	20240328	17070	17050	17300	16710	225880	3855192280	00	0.00	N	2	20
168	20240327	17050	17490	17500	16800	464683	7944007480	00	0.00	N	2	450
169	20240326	16600	16520	16870	16150	440864	7266209410	00	0.00	N	2	80
170	20240325	16520	16800	17000	15360	648600	10591095490	00	0.00	N	5	-620
171	20240322	17140	18520	18570	16810	1028049	17768742350	00	0.00	N	5	-1510
172	20240321	18650	19020	19380	18600	375971	7118766310	00	0.00	N	5	-90
173	20240320	18740	18510	18850	18390	272090	5070523740	00	0.00	N	2	40
174	20240319	18700	19230	19230	18560	245754	4603820080	00	0.00	N	5	-360
175	20240318	19060	19200	19340	18910	205029	3905069990	00	0.00	N	5	-10
176	20240315	19070	18910	19500	18710	185025	3522799290	00	0.00	N	5	-130
177	20240314	19200	19850	19980	19100	389012	7529844810	00	0.00	N	5	-900
178	20240313	20100	20950	21050	20000	442172	8940747600	00	0.00	N	5	-700
179	20240312	20800	20350	21850	19850	940752	19872200700	00	0.00	N	2	500
180	20240311	20300	20200	20450	19700	350546	7039619740	00	0.00	N	2	250
181	20240308	20050	20900	20950	19910	384545	7802522130	00	0.00	N	5	-550
182	20240307	20600	21250	21300	20250	445432	9256702250	00	0.00	N	5	-300
183	20240306	20900	20400	21100	20350	380994	7917763050	00	0.00	N	2	50
184	20240305	20850	21550	21550	20450	601382	12546094250	00	0.00	N	5	-400
185	20240304	21250	20300	21300	19970	603749	12457941890	00	0.00	N	2	1490
186	20240229	19760	19730	20250	19150	213417	4204452560	00	0.00	N	5	-110
187	20240228	19870	19170	20250	19060	319065	6321686650	00	0.00	N	2	700
188	20240227	19170	20100	20200	18950	485262	9384007810	00	0.00	N	5	-1180
189	20240226	20350	19950	21100	19560	585156	11902317230	00	0.00	N	2	200
190	20240223	20150	20550	20800	19880	505264	10225762880	00	0.00	N	5	-50
191	20240222	20200	21500	21700	20000	1156367	23829271850	00	0.00	N	5	-400
192	20240221	20600	19190	21800	19060	3195945	66532550710	00	0.00	N	2	1650
193	20240220	18950	19100	19100	18500	139916	2631928580	00	0.00	N	5	-150
194	20240219	19100	19010	19250	18710	167591	3175376900	00	0.00	N	2	210
195	20240216	18890	18510	19400	18480	446397	8463022430	00	0.00	N	2	420
196	20240215	18470	18730	18970	18400	144176	2688682670	00	0.00	N	5	-190
197	20240214	18660	18250	18870	18070	166060	3065549370	00	0.00	N	2	130
198	20240213	18530	18400	19040	18380	256556	4805932560	00	0.00	N	2	430
199	20240208	18100	17860	18340	17860	112644	2042304440	00	0.00	N	2	300
200	20240207	17800	17990	18080	17700	99842	1783745340	00	0.00	N	5	-180
201	20240206	17980	17720	18280	17460	120922	2158400820	00	0.00	N	2	100
202	20240205	17880	18640	18640	17790	203632	3685528170	00	0.00	N	5	-790
203	20240202	18670	18520	18970	18350	137820	2574508260	00	0.00	N	2	330
204	20240201	18340	17990	18490	17900	227513	4119245670	00	0.00	N	5	-60
205	20240131	18400	18900	19140	18360	157189	2934248310	00	0.00	N	5	-750
206	20240130	19150	20050	20100	18950	246912	4759449540	00	0.00	N	5	-770
207	20240129	19920	20100	20300	19470	231145	4586330790	00	0.00	N	5	-180
208	20240126	20100	20000	20600	19870	235270	4738443070	00	0.00	N	5	-350
209	20240125	20450	21100	21100	20300	317456	6578538750	00	0.00	N	5	-150
210	20240124	20600	20750	21250	20050	206555	4225968300	00	0.00	N	5	-200
211	20240123	20800	20600	21750	20100	463392	9628537600	00	0.00	N	2	200
212	20240122	20600	20200	20950	20050	502428	10353180750	00	0.00	N	2	1070
213	20240119	19530	19800	19890	19310	251442	4935382230	00	0.00	N	2	380
214	20240118	19150	18940	19190	18680	184376	3493081670	00	0.00	N	2	210
215	20240117	18940	19690	19900	18820	254922	4874597470	00	0.00	N	5	-490
216	20240116	19430	20000	20300	19240	307732	6009625980	00	0.00	N	5	-770
217	20240115	20200	20200	20650	20000	172391	3493942700	00	0.00	N	5	-150
218	20240112	20350	20800	21000	19990	324057	6562813630	00	0.00	N	5	-450
219	20240111	20800	21050	21200	20400	262876	5448792850	00	0.00	N	5	-250
220	20240110	21050	21550	21900	20800	278632	5896574900	00	0.00	N	5	-250
221	20240109	21300	22300	22450	20900	453110	9763561700	00	0.00	N	5	-550
222	20240108	21850	21600	22400	21400	655476	14335540450	00	0.00	N	2	650
223	20240105	21200	21800	21850	20750	350390	7395415400	00	0.00	N	5	-350
224	20240104	21550	21900	22450	21250	655430	14200245050	00	0.00	N	5	-850
225	20240103	22400	21350	22600	21100	1066235	23387937450	00	0.00	N	2	500
226	20240102	21900	19680	22000	19580	1681775	35616237260	00	0.00	N	2	2230
227	20231228	19670	19810	19820	19430	268897	5271197320	00	0.00	N	2	150
228	20231227	19520	18890	20000	18760	833537	16287309350	02	0.00	N	2	710
229	20231226	18810	19000	19060	18590	166663	3134309900	00	0.00	N	5	-50
230	20231222	18860	19270	19390	18850	207967	3964151730	00	0.00	N	5	-160
231	20231221	19020	18610	19460	18610	308863	5885847280	00	0.00	N	2	80
232	20231220	18940	19390	19600	18840	337701	6472090450	00	0.00	N	2	40
233	20231219	18900	18750	19300	18560	365337	6922052110	00	0.00	N	2	100
234	20231218	18800	18840	19180	18500	338141	6354382130	00	0.00	N	5	-60
235	20231215	18860	19040	19070	18580	290574	5453670050	00	0.00	N	5	-210
236	20231214	19070	19500	19790	18590	520101	9904806610	00	0.00	N	5	-180
237	20231213	19250	20250	20300	18830	1279480	24829282150	00	0.00	N	5	-600
238	20231212	19850	16800	19890	16800	2400575	45086715190	00	0.00	N	2	3200
239	20231211	16650	16800	16810	16520	66608	1108091070	00	0.00	N	2	150
240	20231208	16500	16540	16690	16310	120809	2006112900	00	0.00	N	2	150
241	20231207	16350	16200	16510	15900	111698	1812874120	00	0.00	N	2	160
242	20231206	16190	16040	16190	15780	109689	1751099590	00	0.00	N	2	180
243	20231205	16010	16020	16190	15930	122912	1965898350	00	0.00	N	5	-110
244	20231204	16120	16610	16750	16060	202763	3300066250	00	0.00	N	5	-450
245	20231201	16570	16950	17040	16530	212945	3551757340	00	0.00	N	5	-330
246	20231130	16900	17410	17700	16900	541368	9231731240	00	0.00	N	5	-690
247	20231129	17590	17500	17590	17280	122816	2140856770	00	0.00	N	2	110
248	20231128	17480	17730	17830	17220	279633	4902526710	00	0.00	N	2	40
249	20231127	17440	16800	17590	16800	165368	2868237410	00	0.00	N	2	380
250	20231124	17060	17160	17320	17030	73027	1250618430	00	0.00	N	5	-70
251	20231123	17130	17530	17590	17120	165914	2856270700	00	0.00	N	5	-550
252	20231122	17680	17680	17860	17400	153620	2705951140	00	0.00	N	5	-200
253	20231121	17880	18060	18280	17870	122010	2195921310	00	0.00	N	5	-160
254	20231120	18040	18210	18270	17780	138261	2490483650	00	0.00	N	5	-170
255	20231117	18210	18020	18540	17720	214853	3920642980	00	0.00	N	2	310
256	20231116	17900	17730	17900	17410	90798	1607197100	00	0.00	N	2	100
257	20231115	17800	18160	18160	17780	134839	2417123930	00	0.00	N	2	80
258	20231114	17720	17410	17740	17410	57334	1009845950	00	0.00	N	2	130
259	20231113	17590	18000	18080	17290	95170	1674003940	00	0.00	N	5	-170
260	20231110	17760	17410	17760	17100	105869	1850133780	00	0.00	N	5	-20
261	20231109	17780	18250	18360	17710	83101	1496485120	00	0.00	N	5	-470
262	20231108	18250	18210	18510	18000	124517	2272269470	00	0.00	N	2	60
263	20231107	18190	18620	18690	17920	215501	3949855830	00	0.00	N	5	-230
264	20231106	18420	18200	18770	17610	471037	8626406360	00	0.00	N	2	1170
265	20231103	17250	17360	17370	17050	96628	1664771450	00	0.00	N	5	-100
266	20231102	17350	16590	17440	16590	229624	3941256150	00	0.00	N	2	1210
267	20231101	16140	15850	16400	15850	90469	1465410010	00	0.00	N	2	300
268	20231031	15840	16750	16910	15840	161219	2594968350	00	0.00	N	5	-900
269	20231030	16740	16820	16930	16580	77712	1297503380	00	0.00	N	5	-20
270	20231027	16760	16920	17090	16310	139683	2328499890	00	0.00	N	5	-10
271	20231026	16770	16600	16860	16490	138445	2307423530	00	0.00	N	5	-420
272	20231025	17190	17430	17430	16980	74479	1276915660	00	0.00	N	5	-90
273	20231024	17280	16730	17280	16500	116811	1976499020	00	0.00	N	2	750
274	20231023	16530	16970	16970	16480	127312	2116593830	00	0.00	N	5	-560
275	20231020	17090	16400	17410	16310	223593	3780251210	00	0.00	N	2	520
276	20231019	16570	17050	17050	16550	106702	1779632100	00	0.00	N	5	-730
277	20231018	17300	17370	17410	17090	81365	1401527510	00	0.00	N	5	-250
278	20231017	17550	16630	17600	16630	200734	3469029900	00	0.00	N	2	950
279	20231016	16600	16650	16790	16330	109037	1797594420	00	0.00	N	5	-310
280	20231013	16910	16930	17140	16830	83340	1412339670	00	0.00	N	5	-150
281	20231012	17060	17490	17490	16900	90366	1542528700	00	0.00	N	2	10
282	20231011	17050	16700	17170	16680	103110	1754527710	00	0.00	N	2	570
283	20231010	16480	16700	17180	16400	139306	2341818930	00	0.00	N	5	-90
284	20231006	16570	16470	16790	16350	94288	1557565970	00	0.00	N	2	100
285	20231005	16470	16420	16830	16200	110020	1820802770	00	0.00	N	2	210
286	20231004	16260	16460	16780	16200	153543	2519039160	00	0.00	N	5	-590
287	20230927	16850	16530	16950	16450	133034	2210120320	00	0.00	N	5	-30
288	20230926	16880	17300	17310	16450	189751	3171712200	00	0.00	N	5	-250
289	20230925	17130	17350	17440	17050	92694	1590326080	00	0.00	N	5	-270
290	20230922	17400	16870	17400	16690	178702	3059386940	00	0.00	N	2	200
291	20230921	17200	17800	17930	17050	224227	3885472650	00	0.00	N	5	-830
292	20230920	18030	18180	18390	17900	102753	1853856680	00	0.00	N	5	-160
293	20230919	18190	18510	18660	18110	119765	2189382770	00	0.00	N	5	-320
294	20230918	18510	18500	18680	18320	137437	2535635740	00	0.00	N	5	-330
295	20230915	18840	19250	19250	18750	177037	3355095650	00	0.00	N	2	40
296	20230914	18800	18780	19310	18500	435708	8250144230	00	0.00	N	2	20
297	20230913	18780	18250	18800	18030	282963	5233714480	00	0.00	N	2	520
298	20230912	18260	18660	18670	18200	147620	2705006180	00	0.00	N	5	-360
299	20230911	18620	18780	18880	18210	152337	2805017820	00	0.00	N	5	-110
300	20230908	18730	18810	18840	18400	166795	3096813950	00	0.00	N	5	-30
301	20230907	18760	18700	19100	18570	186416	3502334350	00	0.00	N	5	-60
302	20230906	18820	19100	19750	18810	315973	6053692280	00	0.00	N	5	-180
303	20230905	19000	18920	19290	18630	226210	4278766460	00	0.00	N	2	70
304	20230904	18930	19110	19210	18570	372823	7037289300	00	0.00	N	2	150
305	20230901	18780	17620	18930	17610	471611	8664393760	00	0.00	N	2	1080
306	20230831	17700	17850	18090	17560	255707	4549431970	00	0.00	N	2	140
307	20230830	17560	17800	17900	17550	147493	2605023330	00	0.00	N	2	130
308	20230829	17430	17130	17430	17130	155087	2680667070	00	0.00	N	2	430
309	20230828	17000	17100	17140	16910	133241	2263625170	00	0.00	N	2	20
310	20230825	16980	17130	17290	16880	262864	4478123700	00	0.00	N	5	-580
311	20230824	17560	17550	17820	17310	216330	3796954630	00	0.00	N	2	380
312	20230823	17180	17460	17620	17090	190044	3276913390	00	0.00	N	5	-330
313	20230822	17510	17860	18200	17370	266554	4706747550	00	0.00	N	2	60
314	20230821	17450	18180	18370	17380	333419	5953592120	00	0.00	N	5	-730
315	20230818	18180	18250	18830	17740	336685	6137378430	00	0.00	N	5	-360
316	20230817	18540	18500	18980	18170	316149	5862777020	00	0.00	N	5	-230
317	20230816	18770	19950	20000	18610	715749	13937772760	00	0.00	N	2	260
318	20230814	18510	19100	19100	18220	311738	5824638860	00	0.00	N	5	-640
319	20230811	19150	19200	19500	19060	220877	4253263730	00	0.00	N	5	-50
320	20230810	19200	19810	19870	19190	431250	8350406410	00	0.00	N	5	-900
321	20230809	20100	20750	21250	19870	528988	10791804340	00	0.00	N	5	-250
322	20230808	20350	21150	21200	20150	278640	5690274500	00	0.00	N	5	-500
323	20230807	20850	20400	21050	20250	294586	6071853550	00	0.00	N	5	-100
324	20230804	20950	21250	21650	20650	295746	6221904750	00	0.00	N	5	-200
325	20230803	21150	20350	21150	20100	393764	8141248700	00	0.00	N	2	650
326	20230802	20500	21550	21800	20250	521893	10872738750	00	0.00	N	5	-1350
327	20230801	21850	22200	22300	21350	615888	13406816900	00	0.00	N	5	-550
328	20230731	22400	21800	22400	21450	817138	17952869450	00	0.00	N	2	1200
329	20230728	21200	20900	21350	20600	358220	7529748150	00	0.00	N	2	700
330	20230727	20500	19590	20500	19310	515661	10326961060	00	0.00	N	2	1100
331	20230726	19400	20250	20550	19240	734915	14443532380	00	0.00	N	5	-1150
332	20230725	20550	21200	21800	20400	562884	11755197750	00	0.00	N	5	-850
333	20230724	21400	21400	21400	20750	417353	8792931900	00	0.00	N	5	-150
334	20230721	21550	21650	21800	21050	321383	6879381450	00	0.00	N	5	-500
335	20230720	22050	21800	22300	21500	378854	8296476100	00	0.00	N	5	-100
336	20230719	22150	23600	23650	21700	856955	19165542200	00	0.00	N	5	-1100
337	20230718	23250	23100	23500	22400	889430	20456274500	00	0.00	N	2	450
338	20230717	22800	22200	23500	21800	1825174	41472108100	00	0.00	N	2	1150
339	20230714	21650	20200	21650	20000	984725	20616644650	00	0.00	N	2	1650
340	20230713	20000	19790	20150	19660	280285	5580895410	00	0.00	N	2	420
341	20230712	19580	18760	19730	18760	276434	5356803400	00	0.00	N	2	620
342	20230711	18960	18760	19080	18590	214228	4024803400	00	0.00	N	2	250
343	20230710	18710	19390	19390	18530	254567	4792551680	00	0.00	N	5	-690
344	20230707	19400	20000	20350	19310	301874	5941117150	00	0.00	N	5	-480
345	20230706	19880	20500	20900	19870	358434	7253235710	00	0.00	N	5	-920
346	20230705	20800	21450	21600	20700	509870	10797098500	00	0.00	N	5	-150
347	20230704	20950	20400	21450	20200	421257	8855338350	00	0.00	N	2	450
348	20230703	20500	19860	21150	19750	518698	10739966730	00	0.00	N	2	820
349	20230630	19680	20100	20200	19290	330345	6462678430	00	0.00	N	5	-520
350	20230629	20200	20500	20800	19980	280366	5681962960	00	0.00	N	5	-200
351	20230628	20400	21200	21350	19990	381506	7801881580	00	0.00	N	5	-500
352	20230627	20900	20800	21050	20350	509506	10568805100	00	0.00	N	2	50
353	20230626	20850	18830	20900	18670	801943	16078857390	00	0.00	N	2	2200
354	20230623	18650	18700	19050	18430	181233	3389263470	00	0.00	N	2	150
355	20230622	18500	18600	18980	18500	131112	2448908210	00	0.00	N	5	-330
356	20230621	18830	19440	19590	18710	227887	4334769600	00	0.00	N	5	-610
357	20230620	19440	19520	19690	19120	181939	3513333370	00	0.00	N	5	-70
358	20230619	19510	19730	19930	19250	187348	3654332120	00	0.00	N	5	-220
359	20230616	19730	19970	20050	19610	142247	2813466680	00	0.00	N	5	-160
360	20230615	19890	19490	20100	19430	269647	5337626550	00	0.00	N	2	570
361	20230614	19320	20200	20300	19280	323224	6349009590	00	0.00	N	5	-880
362	20230613	20200	20000	20800	20000	391668	7999860300	00	0.00	N	2	350
363	20230612	19850	20000	20100	19630	146081	2894133420	00	0.00	N	5	-90
364	20230609	19940	20150	20350	19700	169544	3390433910	00	0.00	N	5	-60
365	20230608	20000	19500	20100	19490	182535	3618573790	00	0.00	N	2	140
366	20230607	19860	19860	20100	19650	139977	2778737270	00	0.00	N	3	0
367	20230605	19860	19910	20100	19600	140316	2788813990	00	0.00	N	2	10
368	20230602	19850	20400	20450	19750	180556	3601858570	00	0.00	N	5	-300
369	20230601	20150	19970	20200	19630	157550	3135889210	00	0.00	N	2	150
370	20230531	20000	20400	20450	19750	251433	5045661700	00	0.00	N	5	-350
371	20230530	20350	19710	20900	19610	437787	8917669780	00	0.00	N	2	1040
372	20230526	19310	19540	19930	19270	239933	4709857500	00	0.00	N	2	110
373	20230525	19200	19820	20100	19110	189405	3684790570	00	0.00	N	5	-190
374	20230524	19390	19210	19490	19150	142025	2745585510	00	0.00	N	5	-150
375	20230523	19540	20000	20000	19500	219872	4312394670	00	0.00	N	5	-260
376	20230522	19800	20000	20100	19510	407876	8097639690	00	0.00	N	2	350
377	20230519	19450	18830	19600	18760	485888	9322784190	00	0.00	N	2	1090
378	20230518	18360	18130	18360	17820	137359	2488935480	00	0.00	N	2	430
379	20230517	17930	17640	17960	17300	97242	1734982000	00	0.00	N	2	330
380	20230516	17600	18170	18250	17510	123271	2193294820	00	0.00	N	5	-120
381	20230515	17720	17680	17830	17270	169088	2972583750	00	0.00	N	2	60
382	20230512	17660	17600	17900	17490	139375	2468212300	00	0.00	N	2	10
383	20230511	17650	17890	18190	17640	209159	3727584930	00	0.00	N	5	-150
384	20230510	17800	19050	19240	17800	461633	8387834920	00	0.00	N	5	-1450
385	20230509	19250	20400	20400	19140	253569	4931055030	00	0.00	N	5	-1150
386	20230508	20400	19660	20400	19660	157225	3172704250	00	0.00	N	2	830
387	20230504	19570	20100	20300	19300	235716	4624597610	00	0.00	N	5	-730
388	20230503	20300	20150	20550	19990	97262	1968855520	00	0.00	N	5	-100
389	20230502	20400	20200	20600	19940	98472	2000088910	00	0.00	N	2	300
390	20230428	20100	20750	20800	20000	153620	3124131450	00	0.00	N	5	-450
391	20230427	20550	20600	20750	19960	149973	3045892390	00	0.00	N	2	100
392	20230426	20450	20250	21000	20200	156278	3220721600	00	0.00	N	3	0
393	20230425	20450	20450	21100	20000	172348	3504842750	00	0.00	N	5	-200
394	20230424	20650	20850	21050	20500	134468	2790362100	00	0.00	N	5	-200
395	20230421	20850	21000	21450	20700	191357	4020402500	00	0.00	N	3	0
396	20230420	20850	22200	22400	20850	378252	8024393450	00	0.00	N	5	-1650
397	20230419	22500	22250	22650	21800	206213	4575774800	00	0.00	N	2	250
398	20230418	22250	22300	22450	21850	212873	4706748900	00	0.00	N	5	-50
399	20230417	22300	22400	22400	21600	190020	4172444150	00	0.00	N	5	-100
400	20230414	22400	22850	22950	22000	254561	5680230050	00	0.00	N	5	-50
401	20230413	22450	22600	22800	22150	349606	7843648600	00	0.00	N	5	-50
402	20230412	22500	22800	23300	21900	460636	10378254200	00	0.00	N	5	-350
403	20230411	22850	21700	22900	21550	656780	14657927300	00	0.00	N	2	1150
404	20230410	21700	22050	22050	21000	377608	8099761200	00	0.00	N	5	-300
405	20230407	22000	21850	22950	21050	1066939	23261854750	00	0.00	N	5	-400
406	20230406	22400	22800	22800	21950	329234	7322791700	00	0.00	N	5	-750
407	20230405	23150	22600	23350	22500	221341	5082426200	00	0.00	N	2	250
408	20230404	22900	23150	24050	22650	646824	15121193950	00	0.00	N	5	-900
409	20230403	23800	23500	23950	22650	701582	16367194700	00	0.00	N	2	50
410	20230331	23750	25000	25050	23600	713725	17254136650	00	0.00	N	5	-1050
411	20230330	24800	23300	27450	23250	2496291	62912566450	00	0.00	N	2	2000
412	20230329	22800	19520	22800	19030	2234914	47375795350	00	0.00	N	2	3680
413	20230328	19120	18430	19160	18190	309288	5846584790	00	0.00	N	2	690
414	20230327	18430	18510	18550	18010	221085	4034105340	00	0.00	N	2	160
415	20230324	18270	18040	18660	17800	514202	9392209140	00	0.00	N	2	670
416	20230323	17600	17420	17780	17390	175699	3083159030	00	0.00	N	5	-210
417	20230322	17810	17560	17850	17330	176065	3101244450	00	0.00	N	2	450
418	20230321	17360	17650	17660	17240	129623	2262152710	00	0.00	N	5	-140
419	20230320	17500	17630	17800	17310	177521	3110735160	00	0.00	N	5	-130
420	20230317	17630	16350	17970	16220	606713	10468867760	00	0.00	N	2	1730
421	20230316	15900	15510	16350	15210	196924	3121411600	00	0.00	N	2	230
422	20230315	15670	15900	16000	15500	202187	3169092640	00	0.00	N	2	200
423	20230314	15470	16130	16390	15450	173175	2717987100	00	0.00	N	5	-970
424	20230313	16440	16000	16440	15840	145128	2341261310	00	0.00	N	2	330
425	20230310	16110	16700	16700	16090	186837	3022925810	00	0.00	N	5	-730
426	20230309	16840	16840	17230	16600	127666	2147609240	00	0.00	N	2	150
427	20230308	16690	16920	17000	16680	133072	2227208760	00	0.00	N	5	-450
428	20230307	17140	17560	17560	17060	143847	2471460740	00	0.00	N	5	-500
429	20230306	17640	17170	17670	16910	196894	3398451410	00	0.00	N	2	490
430	20230303	17150	17410	17900	17120	171188	2976825890	00	0.00	N	5	-150
431	20230302	17300	17650	17860	17250	154524	2705274310	00	0.00	N	5	-360
432	20230228	17660	17500	17990	17400	102316	1812094510	00	0.00	N	2	160
433	20230227	17500	17650	17810	17420	120508	2114344040	00	0.00	N	5	-420
434	20230224	17920	18130	18490	17720	139685	2520584120	00	0.00	N	5	-200
435	20230223	18120	17600	18280	17600	152802	2763226330	00	0.00	N	2	590
436	20230222	17530	17750	18350	17410	137249	2410768850	00	0.00	N	5	-510
437	20230221	18040	18340	18350	17900	107623	1937341990	00	0.00	N	5	-290
438	20230220	18330	18100	18400	17630	151287	2741739310	00	0.00	N	2	290
439	20230217	18040	18300	18380	17920	167224	3023859920	00	0.00	N	5	-640
440	20230216	18680	18310	18880	18300	149992	2789597450	00	0.00	N	2	560
441	20230215	18120	19390	19390	18020	273106	5102502430	00	0.00	N	5	-780
442	20230214	18900	18200	19350	18200	347339	6579877300	00	0.00	N	2	890
443	20230213	18010	18120	18290	17650	129270	2323530940	00	0.00	N	5	-90
444	20230210	18100	18110	18550	18000	131404	2390070550	00	0.00	N	5	-330
445	20230209	18430	18280	18580	18150	121777	2233709100	00	0.00	N	5	-200
446	20230208	18630	18580	18740	18300	172779	3195566830	00	0.00	N	2	480
447	20230207	18150	17400	18440	17400	178958	3248948010	00	0.00	N	2	660
448	20230206	17490	17700	17700	17110	127962	2227295680	00	0.00	N	5	-80
449	20230203	17570	18040	18150	17500	195918	3474517770	00	0.00	N	5	-420
450	20230202	17990	17840	18240	17610	194037	3486471890	00	0.00	N	2	630
451	20230201	17360	17300	17700	17210	123741	2159218690	00	0.00	N	2	60
452	20230131	17300	17170	17510	17090	128085	2213091540	00	0.00	N	2	60
453	20230130	17240	17390	17400	16850	126584	2166758700	00	0.00	N	5	-50
454	20230127	17290	17350	17500	17000	100453	1739101940	00	0.00	N	3	0
455	20230126	17290	17210	17330	16820	112204	1920385510	00	0.00	N	2	100
456	20230125	17190	16800	17250	16800	177197	3019752940	00	0.00	N	2	840
457	20230120	16350	16400	16800	16250	100606	1657905050	00	0.00	N	5	-100
458	20230119	16450	16600	16600	16050	75989	1241381650	00	0.00	N	5	-150
459	20230118	16600	16300	16700	16100	101361	1671815150	00	0.00	N	2	300
460	20230117	16300	16550	16750	16300	98949	1626343350	00	0.00	N	5	-350
461	20230116	16650	16650	16900	16550	65014	1084283050	00	0.00	N	3	0
462	20230113	16650	16650	16950	16550	102358	1709505500	00	0.00	N	2	150
463	20230112	16500	16900	16950	16350	97662	1621637200	00	0.00	N	5	-300
464	20230111	16800	16400	16850	16400	121644	2035633000	00	0.00	N	2	600
465	20230110	16200	16500	16700	16100	120040	1962977800	00	0.00	N	5	-300
466	20230109	16500	16500	16700	16300	94227	1552130650	00	0.00	N	2	300
467	20230106	16200	15500	16450	15500	108347	1746310500	00	0.00	N	2	450
468	20230105	15750	16000	16250	15550	89237	1408926250	00	0.00	N	5	-250
469	20230104	16000	15100	16350	15050	183565	2920558450	00	0.00	N	2	700
470	20230103	15300	14950	15450	14700	147889	2227060700	00	0.00	N	2	150
471	20230102	15150	15650	15850	14950	159217	2448858050	00	0.00	N	5	-500
472	20221229	15650	16400	16400	15350	137853	2162618850	00	0.00	N	5	-800
473	20221228	16450	17150	17250	16250	171220	2829430350	02	0.00	N	5	-1000
474	20221227	17450	17100	17500	17050	81089	1404707100	00	0.00	N	2	400
475	20221226	17050	16850	17050	16550	137298	2311520100	00	0.00	N	2	150
476	20221223	16900	17250	17300	16900	110020	1872304550	00	0.00	N	5	-850
477	20221222	17750	17500	17850	17500	77019	1362573400	00	0.00	N	2	400
478	20221221	17350	17400	17750	17250	64834	1132035600	00	0.00	N	5	-50
479	20221220	17400	17750	18050	17300	75165	1322902000	00	0.00	N	5	-550
480	20221219	17950	18050	18200	17600	36836	660393150	00	0.00	N	2	50
481	20221216	17900	18400	18500	17900	111491	2016349750	00	0.00	N	5	-750
482	20221215	18650	19000	19150	18650	51221	964581350	00	0.00	N	5	-600
483	20221214	19250	19100	19500	19100	61846	1195923950	00	0.00	N	2	250
484	20221213	19000	18750	19100	18750	49776	941857100	00	0.00	N	2	300
485	20221212	18700	18750	18950	18550	67881	1267166050	00	0.00	N	5	-500
486	20221209	19200	18750	19350	18600	88681	1693907950	00	0.00	N	2	750
487	20221208	18450	18550	18850	18450	94929	1761442800	00	0.00	N	5	-300
488	20221207	18750	18500	19100	18450	68357	1280048850	00	0.00	N	5	-100
489	20221206	18850	19200	19300	18700	62541	1181950650	00	0.00	N	5	-350
490	20221205	19200	19150	19500	18950	65664	1261166900	00	0.00	N	2	100
491	20221202	19100	19500	19600	19050	105082	2019085700	00	0.00	N	5	-650
492	20221201	19750	19850	20200	19650	123907	2474388100	00	0.00	N	2	500
493	20221130	19250	19700	19700	19100	115353	2219314850	00	0.00	N	5	-350
494	20221129	19600	19300	19750	19100	114081	2210889800	00	0.00	N	3	0
495	20221128	19600	19500	19850	19200	83392	1621085200	00	0.00	N	5	-350
496	20221125	19950	20400	20400	19700	68793	1367814150	00	0.00	N	5	-400
497	20221124	20350	19700	20450	19550	90280	1803104800	00	0.00	N	2	750
498	20221123	19600	19650	19700	19350	80538	1574014400	00	0.00	N	2	500
499	20221122	19100	20300	20300	19050	236334	4564359100	00	0.00	N	5	-1200
500	20221121	20300	21200	21600	20250	108499	2234539450	00	0.00	N	5	-800
501	20221118	21100	21250	22050	21050	154969	3342817900	00	0.00	N	5	-250
502	20221117	21350	21050	21900	20500	201976	4306029650	00	0.00	N	2	50
503	20221116	21300	21200	21750	20500	234865	4992431150	00	0.00	N	2	450
504	20221115	20850	19250	20900	19250	192247	3908672200	00	0.00	N	2	1450
505	20221114	19400	20000	20000	19300	88582	1728301350	00	0.00	N	5	-400
506	20221111	19800	19400	19800	19200	233429	4555302750	00	0.00	N	2	1450
507	20221110	18350	18450	18800	18200	119700	2202085600	00	0.00	N	5	-600
508	20221109	18950	18850	19200	18650	130344	2463425150	00	0.00	N	2	150
509	20221108	18800	18150	19000	18150	129768	2428505450	00	0.00	N	2	650
510	20221107	18150	17500	18200	17350	124705	2218140700	00	0.00	N	2	850
511	20221104	17300	17800	17800	16900	173466	2990043900	00	0.00	N	5	-500
512	20221103	17800	17550	18000	17550	83691	1486924250	00	0.00	N	5	-400
513	20221102	18200	18200	18550	18000	66813	1216975450	00	0.00	N	5	-200
514	20221101	18400	18250	18550	17750	63510	1159190250	00	0.00	N	2	150
515	20221031	18250	17700	18350	17500	134988	2427725500	00	0.00	N	2	1000
516	20221028	17250	18150	18500	17200	184846	3246937100	00	0.00	N	5	-1150
517	20221027	18400	18550	18900	18200	81370	1509159950	00	0.00	N	5	-50
518	20221026	18450	19150	19150	18400	111164	2091248750	00	0.00	N	5	-600
519	20221025	19050	18400	19300	18200	151523	2876586300	00	0.00	N	2	650
520	20221024	18400	17750	18700	17750	162418	2979058200	00	0.00	N	2	1050
521	20221021	17350	17600	17950	17200	138655	2424688750	00	0.00	N	5	-450
522	20221020	17800	18150	18300	17400	90936	1616732650	00	0.00	N	5	-300
523	20221019	18100	19000	19000	18100	93247	1723117750	00	0.00	N	5	-750
524	20221018	18850	18550	19000	18150	77409	1439181050	00	0.00	N	2	500
525	20221017	18350	17750	18500	17600	71529	1296296350	00	0.00	N	2	50
526	20221014	18300	18150	18400	17850	70520	1281154300	00	0.00	N	2	800
527	20221013	17500	18300	18350	17500	93319	1660356300	00	0.00	N	5	-750
528	20221012	18250	18000	18450	17700	75242	1362808900	00	0.00	N	2	100
529	20221011	18150	18200	18500	17850	113506	2060437200	00	0.00	N	5	-550
530	20221007	18700	18550	19250	18350	113608	2145971850	00	0.00	N	5	-50
531	20221006	18750	17600	18900	17600	133257	2452188300	00	0.00	N	2	1350
532	20221005	17400	18050	18100	17200	96973	1706153650	00	0.00	N	5	-100
533	20221004	17500	16500	17500	16500	139885	2392403500	00	0.00	N	2	1300
534	20220930	16200	16150	16550	15750	197978	3188962950	00	0.00	N	5	-500
535	20220929	16700	17000	17600	16400	123816	2106331250	00	0.00	N	3	0
536	20220928	16700	17600	18050	16500	171029	2891811450	00	0.00	N	5	-1150
537	20220927	17850	17500	18150	17150	144209	2534352250	00	0.00	N	2	250
538	20220926	17600	18000	18600	17600	149493	2689698650	00	0.00	N	5	-1000
539	20220923	18600	19200	19350	18600	89372	1683813050	00	0.00	N	5	-750
540	20220922	19350	19400	19600	18850	123795	2377131850	00	0.00	N	5	-550
541	20220921	19900	20150	20300	19450	123372	2440517550	00	0.00	N	5	-600
542	20220920	20500	20350	21300	20250	119907	2480510450	00	0.00	N	2	250
543	20220919	20250	20000	20700	19900	141755	2884009850	00	0.00	N	2	400
544	20220916	19850	19700	20050	19600	93789	1853982050	00	0.00	N	5	-300
545	20220915	20150	20350	20450	19900	106915	2151362850	00	0.00	N	5	-50
546	20220914	20200	20400	20550	20000	126009	2553452950	00	0.00	N	5	-950
547	20220913	21150	19700	21400	19700	230392	4773802750	00	0.00	N	2	1550
548	20220908	19600	20000	20200	19500	183681	3593622500	00	0.00	N	5	-100
549	20220907	19700	19900	20050	19500	74822	1474325500	00	0.00	N	5	-450
550	20220906	20150	19900	20550	19700	67295	1359164150	00	0.00	N	2	250
551	20220905	19900	20200	20500	19800	84574	1691999900	00	0.00	N	5	-300
552	20220902	20200	20850	21150	20200	109870	2261107650	00	0.00	N	5	-650
553	20220901	20850	21750	21800	20800	113061	2406083050	00	0.00	N	5	-1050
554	20220831	21900	20600	21900	20250	192246	4124480200	00	0.00	N	2	1100
555	20220830	20800	19750	20800	19600	108749	2218829900	00	0.00	N	2	1000
556	20220829	19800	19600	20300	19600	117425	2321337700	00	0.00	N	5	-900
557	20220826	20700	21150	21450	20500	87954	1841647000	00	0.00	N	5	-200
558	20220825	20900	19950	20950	19750	89851	1840613150	00	0.00	N	2	900
559	20220824	20000	19850	20000	19600	78118	1545464250	00	0.00	N	2	250
560	20220823	19750	19900	20200	19750	102671	2045736200	00	0.00	N	5	-500
561	20220822	20250	20900	20950	20200	106354	2175556000	00	0.00	N	5	-950
562	20220819	21200	22200	22250	21200	130470	2818637550	00	0.00	N	5	-1000
563	20220818	22200	22000	22300	21550	131002	2860862700	00	0.00	N	2	50
564	20220817	22150	21850	22400	21700	261505	5753808500	00	0.00	N	2	250
565	20220816	21900	20600	21900	20400	298854	6409740650	00	0.00	N	2	1450
566	20220812	20450	20100	20650	20000	116373	2369362800	00	0.00	N	2	300
567	20220811	20150	19950	20500	19900	208932	4232459800	00	0.00	N	2	650
568	20220810	19500	20300	20400	19400	207146	4118104400	00	0.00	N	5	-250
569	20220809	19750	19900	20000	19350	103647	2035147600	00	0.00	N	5	-200
570	20220808	19950	20000	20250	19800	83990	1669061350	00	0.00	N	5	-350
571	20220805	20300	20350	20400	20100	70705	1430642300	00	0.00	N	5	-50
572	20220804	20350	20000	20400	19850	111309	2246611900	00	0.00	N	2	550
573	20220803	19800	19600	19850	19500	65358	1286378600	00	0.00	N	2	50
574	20220802	19750	20150	20200	19650	101942	2024447350	00	0.00	N	5	-550
575	20220801	20300	20550	20700	20300	110438	2259753250	00	0.00	N	2	50
576	20220729	20250	20000	20400	19800	131557	2644896950	00	0.00	N	2	600
577	20220728	19650	20100	20300	19600	74907	1489266800	00	0.00	N	5	-50
578	20220727	19700	19850	19850	19500	43750	859026000	00	0.00	N	5	-100
579	20220726	19800	19100	19800	19050	91050	1779277750	00	0.00	N	2	600
580	20220725	19200	19100	19500	19000	70035	1347042600	00	0.00	N	5	-200
581	20220722	19400	19850	20150	19350	89207	1756722100	00	0.00	N	5	-350
582	20220721	19750	19500	19750	19400	70276	1379408450	00	0.00	N	2	400
583	20220720	19350	19950	20050	19300	129716	2544570800	00	0.00	N	5	-100
584	20220719	19450	19050	19550	18900	59318	1144117000	00	0.00	N	2	50
585	20220718	19400	18850	19400	18800	116295	2238417100	00	0.00	N	2	900
586	20220715	18500	18550	19050	18100	111028	2054900850	00	0.00	N	2	200
587	20220714	18300	18050	18700	17950	83125	1525812650	00	0.00	N	5	-50
588	20220713	18350	17900	18400	17700	85899	1559518250	00	0.00	N	2	400
589	20220712	17950	18950	18950	17800	186938	3388328050	00	0.00	N	5	-1050
590	20220711	19000	19300	19350	18650	81083	1543112100	00	0.00	N	5	-250
591	20220708	19250	19750	19800	19250	96014	1873190100	00	0.00	N	5	-150
592	20220707	19400	19100	19650	18950	128121	2469845100	00	0.00	N	2	600
593	20220706	18800	19350	19600	18650	107810	2060406250	00	0.00	N	5	-650
594	20220705	19450	18700	19500	18700	110346	2123232550	00	0.00	N	2	800
595	20220704	18650	19050	19100	18300	117150	2178410850	00	0.00	N	5	-200
596	20220701	18850	19500	20200	18700	135557	2622527000	00	0.00	N	5	-650
597	20220630	19500	20350	20350	19500	103762	2050805900	00	0.00	N	5	-800
598	20220629	20300	20150	20600	19850	81152	1632095450	00	0.00	N	5	-350
599	20220628	20650	20600	20750	20050	115533	2362003000	00	0.00	N	3	0
600	20220627	20650	19950	21400	19700	270653	5585468450	00	0.00	N	2	950
601	20220624	19700	19050	19850	19000	137178	2679882200	00	0.00	N	2	650
602	20220623	19050	19900	20450	19000	277399	5445879350	00	0.00	N	5	-650
603	20220622	19700	21550	21700	19700	287527	5794141200	00	0.00	N	5	-1700
604	20220621	21400	21350	21800	21000	169738	3636384800	00	0.00	N	3	0
605	20220620	21400	22800	23000	21100	210099	4544881650	00	0.00	N	5	-1150
606	20220617	22550	22400	22900	22100	213956	4802779700	00	0.00	N	5	-650
607	20220616	23200	24250	24800	23100	274040	6583796550	00	0.00	N	5	-350
608	20220615	23550	24950	25350	23100	278426	6614293700	00	0.00	N	5	-1750
609	20220614	25300	24600	25450	24550	162020	4063527200	00	0.00	N	5	-400
610	20220613	25700	27050	27300	25700	198942	5228034000	00	0.00	N	5	-2000
611	20220610	27700	27600	27900	27600	46481	1287712200	00	0.00	N	5	-250
612	20220609	27950	28100	28300	27600	129565	3600735450	00	0.00	N	5	-350
613	20220608	28300	28350	28600	28050	54502	1540825500	00	0.00	N	5	-50
614	20220607	28350	29050	29100	28350	78870	2251863300	00	0.00	N	5	-700
615	20220603	29050	29350	29650	28900	79931	2336094950	00	0.00	N	5	-50
616	20220602	29100	28800	29450	28700	110408	3204369900	00	0.00	N	3	0
617	20220531	29100	28800	29150	28450	119218	3450353900	00	0.00	N	2	250
618	20220530	28850	28600	29050	28250	75886	2185004100	00	0.00	N	2	600
619	20220527	28250	29100	29250	28250	109293	3119069700	00	0.00	N	5	-400
620	20220526	28650	28600	29500	28350	159623	4640124400	00	0.00	N	2	150
621	20220525	28500	28050	28800	27600	119391	3376194350	00	0.00	N	2	550
622	20220524	27950	28950	28950	27950	180421	5090447350	00	0.00	N	5	-1200
623	20220523	29150	29100	29350	28550	82586	2387392500	00	0.00	N	2	150
624	20220520	29000	28950	29400	28750	85270	2470356700	00	0.00	N	2	200
625	20220519	28800	28600	28950	28400	123781	3540369150	00	0.00	N	5	-550
626	20220518	29350	30200	30600	29200	130483	3873108050	00	0.00	N	5	-650
627	20220517	30000	29650	30150	29650	66872	2006554350	00	0.00	N	2	350
628	20220516	29650	30650	30650	29600	102080	3059748950	00	0.00	N	5	-500