KissMeData/065680/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241126	13850	13900	13920	13650	8468	116953920	00	0.00	N	5	-50
3	20241125	13900	13150	13980	13150	28157	383020950	00	0.00	N	2	670
4	20241122	13230	12820	13270	12820	23982	314115870	00	0.00	N	2	410
5	20241121	12820	12850	12850	12610	7858	100509060	00	0.00	N	2	20
6	20241120	12800	12510	12800	12200	36701	460089860	00	0.00	N	2	310
7	20241119	12490	12490	12690	12410	11304	141584330	00	0.00	N	3	0
8	20241118	12490	12320	12700	12100	58065	715183340	00	0.00	N	2	230
9	20241115	12260	13710	13710	12260	157501	1989189920	00	0.00	N	5	-1400
10	20241114	13660	13640	14080	13550	47349	650758160	00	0.00	N	5	-40
11	20241113	13700	13880	13880	13460	16881	229956040	00	0.00	N	5	-180
12	20241112	13880	14390	14400	13410	40186	551648660	00	0.00	N	5	-470
13	20241111	14350	14400	14400	14100	5839	83584440	00	0.00	N	3	0
14	20241108	14350	14320	14350	13800	89264	1243143530	00	0.00	N	2	30
15	20241107	14320	14240	14370	13610	13710	194154870	00	0.00	N	5	-70
16	20241106	14390	14400	14440	14260	4689	67317330	00	0.00	N	2	20
17	20241105	14370	14310	14370	14230	2949	42232640	00	0.00	N	5	-10
18	20241104	14380	14270	14400	14190	7493	106947250	00	0.00	N	2	120
19	20241101	14260	14510	14630	14210	13369	191083320	00	0.00	N	5	-340
20	20241031	14600	14560	14780	14420	2706	39470920	00	0.00	N	2	40
21	20241030	14560	14790	14790	14520	6675	97757730	00	0.00	N	5	-240
22	20241029	14800	14660	14970	14590	3180	46770840	00	0.00	N	3	0
23	20241028	14800	14590	14800	14220	18959	275782610	00	0.00	N	2	210
24	20241025	14590	14680	14700	14380	11461	166601080	00	0.00	N	2	50
25	20241024	14540	14860	14860	14530	9499	139360880	00	0.00	N	5	-340
26	20241023	14880	14420	14900	14350	15161	223044080	00	0.00	N	2	460
27	20241022	14420	14860	14930	14420	15260	222817770	00	0.00	N	5	-440
28	20241021	14860	14930	14990	14700	5472	81385830	00	0.00	N	5	-70
29	20241018	14930	15000	15060	14540	14176	208570460	00	0.00	N	2	60
30	20241017	14870	14910	15040	14770	5431	81119460	00	0.00	N	2	10
31	20241016	14860	15090	15090	14800	7894	117865720	00	0.00	N	5	-270
32	20241015	15130	15030	15370	14700	13317	200538550	00	0.00	N	2	100
33	20241014	15030	14930	15070	14810	8538	127773270	00	0.00	N	2	100
34	20241011	14930	14930	15070	14820	5446	81511350	00	0.00	N	2	10
35	20241010	14920	14780	15000	14590	13625	202280540	00	0.00	N	2	290
36	20241008	14630	14630	14780	14570	11376	166629690	00	0.00	N	5	-130
37	20241007	14760	14790	14800	14490	6931	101479340	00	0.00	N	2	160
38	20241004	14600	14770	14900	14600	14574	214039700	00	0.00	N	5	-170
39	20241002	14770	15010	15340	14660	29915	443600630	00	0.00	N	5	-560
40	20240930	15330	15700	15700	15200	17480	268992840	00	0.00	N	5	-330
41	20240927	15660	16180	16180	15520	26861	422218850	00	0.00	N	5	-510
42	20240926	16170	15460	16170	15300	48904	769498010	00	0.00	N	2	770
43	20240925	15400	15300	15460	15270	5068	77854120	00	0.00	N	2	100
44	20240924	15300	15430	15540	15090	15295	232914300	00	0.00	N	5	-180
45	20240923	15480	15250	15490	14900	20872	316164900	00	0.00	N	2	260
46	20240920	15220	15230	15400	15100	10509	159997980	00	0.00	N	5	-10
47	20240919	15230	15080	15250	14630	32353	480526230	00	0.00	N	2	150
48	20240913	15080	15250	15280	14900	8787	132200610	00	0.00	N	5	-210
49	20240912	15290	14800	15380	14600	22944	346327730	00	0.00	N	2	690
50	20240911	14600	14450	14950	14410	9013	131191470	00	0.00	N	2	30
51	20240910	14570	14720	15000	14310	13421	195977900	00	0.00	N	5	-150
52	20240909	14720	13850	14790	13820	15956	229899790	00	0.00	N	2	520
53	20240906	14200	14510	14540	14030	20760	296907410	00	0.00	N	5	-310
54	20240905	14510	14960	15180	14400	18461	269487390	00	0.00	N	5	-450
55	20240904	14960	15350	15350	14550	23016	342900190	00	0.00	N	5	-580
56	20240903	15540	15900	15960	15470	9768	153117370	00	0.00	N	5	-410
57	20240902	15950	16590	16680	15660	47564	756651710	00	0.00	N	5	-640
58	20240830	16590	16110	16830	16110	31192	516099100	00	0.00	N	2	480
59	20240829	16110	16860	16860	16080	85212	1387274120	00	0.00	N	5	-770
60	20240828	16880	17170	17270	16830	19647	334862390	00	0.00	N	5	-200
61	20240827	17080	17110	17410	17040	20009	342945180	00	0.00	N	5	-370
62	20240826	17450	17700	17800	17230	55506	975532950	00	0.00	N	2	20
63	20240823	17430	17050	17760	17050	49694	869964640	00	0.00	N	2	110
64	20240822	17320	17560	17560	17100	39748	685747980	00	0.00	N	5	-270
65	20240821	17590	17500	17700	17180	61477	1070643260	00	0.00	N	2	20
66	20240820	17570	16900	18150	16410	251117	4387883290	00	0.00	N	2	1320
67	20240819	16250	16010	16720	15710	48929	796786410	00	0.00	N	2	180
68	20240816	16070	15220	16090	15210	158869	2414886450	00	0.00	N	2	1200
69	20240814	14870	14440	15000	14180	34570	509697720	00	0.00	N	2	510
70	20240813	14360	14440	14500	14200	5543	79608840	00	0.00	N	5	-120
71	20240812	14480	14090	14580	13950	14494	206187580	00	0.00	N	2	400
72	20240809	14080	13950	14080	13850	8964	125213780	00	0.00	N	2	170
73	20240808	13910	13850	13930	13210	16639	227329550	00	0.00	N	2	60
74	20240807	13850	13600	14040	13210	44383	608390080	00	0.00	N	2	520
75	20240806	13330	12500	13550	12500	53782	699316840	00	0.00	N	2	830
76	20240805	12500	13090	13200	11800	121101	1509009040	00	0.00	N	5	-950
77	20240802	13450	14130	14130	13270	57672	776472120	00	0.00	N	5	-710
78	20240801	14160	14170	14490	14150	25985	369686800	00	0.00	N	5	-180
79	20240731	14340	14180	14490	13810	25798	362932980	00	0.00	N	2	220
80	20240730	14120	14660	14660	14090	24087	342466780	00	0.00	N	5	-540
81	20240729	14660	14850	14880	14460	37489	546562120	00	0.00	N	5	-120
82	20240726	14780	14800	14910	14590	70943	1049352200	00	0.00	N	5	-130
83	20240725	14910	15340	15340	14560	34581	510744270	00	0.00	N	5	-460
84	20240724	15370	15300	15490	15050	13691	208430730	00	0.00	N	2	10
85	20240723	15360	15700	15860	15240	30506	469161760	00	0.00	N	5	-480
86	20240722	15840	15850	15990	15300	53101	837002600	00	0.00	N	5	-10
87	20240719	15850	15960	16190	15550	87178	1387471090	00	0.00	N	5	-110
88	20240718	15960	16400	16400	15760	21618	346796120	00	0.00	N	5	-630
89	20240717	16590	16700	16730	16290	21474	354063550	00	0.00	N	5	-40
90	20240716	16630	16340	16650	15890	65508	1054004130	00	0.00	N	2	290
91	20240715	16340	16650	16650	15500	33581	546081170	00	0.00	N	5	-290
92	20240712	16630	16000	16680	15810	98986	1605072020	00	0.00	N	2	510
93	20240711	16120	16060	16250	15950	14246	229622890	00	0.00	N	2	20
94	20240710	16100	15900	16300	15730	25256	404477610	00	0.00	N	2	130
95	20240709	15970	16170	16170	15600	33549	530724180	00	0.00	N	5	-200
96	20240708	16170	14830	16400	14830	171643	2655871250	00	0.00	N	2	1190
97	20240705	14980	14780	15050	14640	27170	405471050	00	0.00	N	2	200
98	20240704	14780	14740	14810	14610	8552	125721520	00	0.00	N	2	40
99	20240703	14740	15140	15150	14720	30984	460170490	00	0.00	N	5	-430
100	20240702	15170	15110	15190	14700	28581	426698700	00	0.00	N	2	80
101	20240701	15090	14790	15180	14590	39616	590616440	00	0.00	N	2	270
102	20240628	14820	14780	14840	14580	7639	112303150	00	0.00	N	2	250
103	20240627	14570	14950	14950	14550	16033	235951400	00	0.00	N	5	-350
104	20240626	14920	14460	14930	14150	194511	2765677560	00	0.00	N	2	460
105	20240625	14460	14400	14560	14090	36223	516292820	00	0.00	N	2	60
106	20240624	14400	14570	14730	14320	23588	340563120	00	0.00	N	5	-170
107	20240621	14570	14920	15090	14570	38035	562523300	00	0.00	N	5	-430
108	20240620	15000	14920	15070	14790	32890	491240880	00	0.00	N	2	10
109	20240619	14990	15050	15070	14760	17168	255759720	00	0.00	N	5	-70
110	20240618	15060	15040	15080	14810	14550	217762240	00	0.00	N	2	20
111	20240617	15040	14930	15070	14320	93045	1359003230	00	0.00	N	2	110
112	20240614	14930	15130	15230	14710	31590	472222580	00	0.00	N	5	-70
113	20240613	15000	15620	15670	14970	55596	844388280	00	0.00	N	5	-610
114	20240612	15610	15470	15620	15300	11353	176244120	00	0.00	N	2	290
115	20240611	15320	15600	15730	15310	21287	329032710	00	0.00	N	5	-430
116	20240610	15750	15740	15930	15450	14729	229730280	00	0.00	N	2	30
117	20240607	15720	15900	15900	15370	28791	448318500	00	0.00	N	5	-30
118	20240605	15750	15700	15870	15550	26551	415438260	00	0.00	N	2	50
119	20240604	15700	15920	16010	15620	25107	394702580	00	0.00	N	5	-220
120	20240603	15920	16560	16560	15900	34827	559862960	00	0.00	N	5	-640
121	20240531	16560	16250	16590	15960	18775	305499150	00	0.00	N	2	360
122	20240530	16200	16310	16310	15860	39215	630744000	00	0.00	N	5	-80
123	20240529	16280	16880	16890	16160	47182	772773600	00	0.00	N	5	-610
124	20240528	16890	17050	17150	16890	29399	498916900	00	0.00	N	5	-140
125	20240527	17030	17640	17640	16810	111654	1921060780	00	0.00	N	5	-580
126	20240524	17610	18030	18030	17610	11638	205994570	00	0.00	N	5	-460
127	20240523	18070	18200	18590	17550	268757	4937144040	00	0.00	N	5	-130
128	20240522	18200	18120	18430	17470	124601	2248622120	00	0.00	N	2	150
129	20240521	18050	18530	18530	17820	49501	890194480	00	0.00	N	5	-340
130	20240520	18390	19230	19260	18260	164987	3124198940	00	0.00	N	5	-960
131	20240517	19350	19560	19750	19200	42980	836212480	00	0.00	N	5	-150
132	20240516	19500	19510	19850	19150	35293	681853220	00	0.00	N	5	-10
133	20240514	19510	19790	19840	19250	32699	635631510	00	0.00	N	5	-180
134	20240513	19690	19370	19750	19340	9375	183617360	00	0.00	N	2	320
135	20240510	19370	19660	19870	19280	29661	578390060	00	0.00	N	5	-360
136	20240509	19730	20450	20450	19730	28538	567952440	00	0.00	N	5	-670
137	20240508	20400	20450	20900	19990	38089	774828680	00	0.00	N	5	-200
138	20240507	20600	20200	20700	20000	40489	824865650	00	0.00	N	2	250
139	20240503	20350	19830	20700	19740	63605	1289630360	00	0.00	N	2	520
140	20240502	19830	20150	20300	19730	14689	293576460	00	0.00	N	5	-370
141	20240430	20200	19550	20400	19450	29584	588789030	00	0.00	N	2	390
142	20240429	19810	20350	20950	19810	50234	1020119910	00	0.00	N	5	-190
143	20240426	20000	20000	20350	19750	39044	779578750	00	0.00	N	3	0
144	20240425	20000	20100	20300	19730	37475	747957690	00	0.00	N	5	-100
145	20240424	20100	18970	20900	18950	279034	5601576860	00	0.00	N	2	1760
146	20240423	18340	17790	18450	17540	34374	624825800	00	0.00	N	2	690
147	20240422	17650	18000	18200	17330	69332	1233880120	00	0.00	N	5	-600
148	20240419	18250	18500	18500	17500	61325	1094411510	00	0.00	N	5	-250
149	20240418	18500	17500	18730	17410	47328	849247430	00	0.00	N	2	1000
150	20240417	17500	18080	18390	17500	24605	437242820	00	0.00	N	5	-580
151	20240416	18080	18480	18480	17620	62975	1139190690	00	0.00	N	5	-450
152	20240415	18530	18560	18760	18070	31413	576285840	00	0.00	N	5	-510
153	20240412	19040	18750	19490	18210	52995	994361320	00	0.00	N	2	290
154	20240411	18750	18610	18840	18310	16584	307900160	00	0.00	N	5	-150
155	20240409	18900	19450	19670	18770	51770	988958060	00	0.00	N	5	-550
156	20240408	19450	20650	21000	19260	99519	1967287860	00	0.00	N	5	-1450
157	20240405	20900	20650	21050	19950	67209	1373701770	00	0.00	N	5	-250
158	20240404	21150	21650	22100	20300	192702	4044267150	00	0.00	N	2	50
159	20240403	21100	20850	21350	19890	149327	3071779720	00	0.00	N	5	-100
160	20240402	21200	20950	21700	20100	174202	3648464950	00	0.00	N	2	600
161	20240401	20600	20000	20800	19650	99292	1991946440	00	0.00	N	2	450
162	20240329	20150	20300	20600	19890	100573	2025994840	00	0.00	N	5	-400
163	20240328	20550	19390	21000	19360	232287	4714799240	00	0.00	N	2	1150
164	20240327	19400	19520	19850	18800	156292	3004646280	00	0.00	N	5	-320
165	20240326	19720	18270	20350	17800	487068	9432945630	00	0.00	N	2	1150
166	20240325	18570	15890	18570	15760	349295	6065200050	00	0.00	N	2	2680
167	20240322	15890	16120	16120	15730	17398	275514920	00	0.00	N	5	-100
168	20240321	15990	16060	16300	15840	25834	413324510	00	0.00	N	2	30
169	20240320	15960	16180	16380	15850	13008	207790080	00	0.00	N	5	-130
170	20240319	16090	16180	16180	15750	28625	455859450	00	0.00	N	2	50
171	20240318	16040	15810	16100	15710	16519	263133780	00	0.00	N	2	230
172	20240315	15810	16060	16130	15810	33130	530116830	00	0.00	N	5	-320
173	20240314	16130	16500	16560	16060	29346	474122280	00	0.00	N	5	-370
174	20240313	16500	16400	16640	16100	40384	659747050	00	0.00	N	2	220
175	20240312	16280	16170	16610	16110	42920	700918400	00	0.00	N	3	0
176	20240311	16280	16600	16870	16220	40886	670555600	00	0.00	N	5	-650
177	20240308	16930	16550	17110	16550	39343	664512580	00	0.00	N	2	250
178	20240307	16680	16770	17150	16390	40433	677462280	00	0.00	N	5	-90
179	20240306	16770	16780	16790	16340	36777	610554820	00	0.00	N	2	220
180	20240305	16550	16210	16720	15900	56030	921577450	00	0.00	N	2	190
181	20240304	16360	16050	16500	15980	56300	914139580	00	0.00	N	2	230
182	20240229	16130	16470	16490	15900	50649	812481820	00	0.00	N	5	-340
183	20240228	16470	16400	16590	16140	31560	515151830	00	0.00	N	2	190
184	20240227	16280	16270	16530	16040	32861	533208300	00	0.00	N	5	-20
185	20240226	16300	16250	16690	15930	39628	644656530	00	0.00	N	5	-110
186	20240223	16410	16790	17020	16180	42719	700140790	00	0.00	N	5	-290
187	20240222	16700	16050	17090	15990	94015	1573693530	00	0.00	N	2	640
188	20240221	16060	15800	16320	15510	108629	1725905160	00	0.00	N	2	260
189	20240220	15800	16040	16330	15800	268817	4257646590	00	0.00	N	5	-370
190	20240219	16170	16500	16500	15890	61593	993929150	00	0.00	N	5	-450
191	20240216	16620	17100	17100	16500	31371	522734430	00	0.00	N	5	-330
192	20240215	16950	16440	17090	16440	87570	1476305250	00	0.00	N	2	400
193	20240214	16550	16480	16690	16040	36617	598915330	00	0.00	N	2	60
194	20240213	16490	15720	16850	15650	118148	1913644400	00	0.00	N	2	840
195	20240208	15650	15860	15860	15540	24116	377002470	00	0.00	N	5	-220
196	20240207	15870	15810	16100	15590	13132	206848960	00	0.00	N	5	-40
197	20240206	15910	15600	15990	15350	29593	461081800	00	0.00	N	2	190
198	20240205	15720	16130	16130	15580	13815	217073380	00	0.00	N	5	-100
199	20240202	15820	15800	16400	15690	21647	344737630	00	0.00	N	2	320
200	20240201	15500	15800	15940	15370	23087	359326990	00	0.00	N	5	-390
201	20240131	15890	15890	15900	15540	33561	524035450	00	0.00	N	3	0
202	20240130	15890	15660	15930	15440	21077	329875630	00	0.00	N	2	230
203	20240129	15660	16090	16280	15620	33316	527480740	00	0.00	N	5	-590
204	20240126	16250	16500	16900	15240	42525	684521100	00	0.00	N	5	-250
205	20240125	16500	16250	16730	16200	56502	928205860	00	0.00	N	2	270
206	20240124	16230	16850	17040	15950	104061	1690150830	00	0.00	N	5	-620
207	20240123	16850	16980	17170	16600	54587	923715720	00	0.00	N	5	-130
208	20240122	16980	16400	17100	16380	104649	1763189670	00	0.00	N	2	600
209	20240119	16380	16230	16860	15860	70600	1151633870	00	0.00	N	2	150
210	20240118	16230	16020	16300	15930	19242	311040410	00	0.00	N	2	60
211	20240117	16170	16180	16470	15760	37411	599944490	00	0.00	N	5	-10
212	20240116	16180	16010	16590	15710	56990	919568800	00	0.00	N	2	130
213	20240115	16050	16160	16350	16000	33826	546394490	00	0.00	N	2	90
214	20240112	15960	15690	16250	15540	19913	316780340	00	0.00	N	2	380
215	20240111	15580	15570	15660	15440	7297	113261340	00	0.00	N	2	30
216	20240110	15550	15700	15880	15420	20619	320464030	00	0.00	N	5	-170
217	20240109	15720	15860	16000	15540	17127	269215330	00	0.00	N	5	-80
218	20240108	15800	15980	15990	15730	13872	219468600	00	0.00	N	5	-180
219	20240105	15980	16270	16280	15500	22495	358667490	00	0.00	N	5	-210
220	20240104	16190	15960	16300	15820	36531	588244380	00	0.00	N	2	190
221	20240103	16000	15540	16250	15490	62394	1001844870	00	0.00	N	2	220
222	20240102	15780	15480	15820	15460	40763	637881200	00	0.00	N	2	340
223	20231228	15440	15430	15600	15190	23255	358389860	00	0.00	N	2	10
224	20231227	15430	15100	15580	14910	34883	529814330	02	0.00	N	2	260
225	20231226	15170	15000	15430	14790	36351	550122830	00	0.00	N	2	50
226	20231222	15120	15200	15320	14870	37129	557816130	00	0.00	N	5	-80
227	20231221	15200	15400	15800	15070	73101	1116623230	00	0.00	N	5	-430
228	20231220	15630	15570	15670	15120	58430	904732680	00	0.00	N	5	-40
229	20231219	15670	15560	15720	15410	35194	547533310	00	0.00	N	5	-30
230	20231218	15700	15030	16300	15030	169832	2695488490	00	0.00	N	2	530
231	20231215	15170	15260	15270	14900	52422	788825470	00	0.00	N	5	-90
232	20231214	15260	15200	15370	14730	98836	1496153950	00	0.00	N	2	250
233	20231213	15010	13650	15180	13470	296217	4375937510	00	0.00	N	2	1320
234	20231212	13690	13750	13870	13600	22920	313257430	00	0.00	N	5	-60
235	20231211	13750	13800	13940	13630	14134	194091740	00	0.00	N	5	-50
236	20231208	13800	13830	13940	13020	11034	151071560	00	0.00	N	5	-30
237	20231207	13830	13920	13980	13830	19351	267871780	00	0.00	N	5	-230
238	20231206	14060	14030	14140	13740	27767	387433420	00	0.00	N	5	-80
239	20231205	14140	14260	14270	14000	15160	214647640	00	0.00	N	5	-120
240	20231204	14260	14140	14260	13940	13958	196820690	00	0.00	N	2	80
241	20231201	14180	14000	14350	13770	20372	288890790	00	0.00	N	2	190
242	20231130	13990	14030	14150	13880	8978	125622530	00	0.00	N	5	-40
243	20231129	14030	14220	14230	13990	14179	199604810	00	0.00	N	5	-220
244	20231128	14250	13690	14290	13680	61234	858222610	00	0.00	N	2	400
245	20231127	13850	13840	13950	13610	14555	201299650	00	0.00	N	5	-50
246	20231124	13900	13790	13950	13550	60566	827416210	00	0.00	N	2	70
247	20231123	13830	13600	14040	13430	51492	708706090	00	0.00	N	2	330
248	20231122	13500	13370	13660	13350	14904	201531970	00	0.00	N	3	0
249	20231121	13500	13520	13600	13340	10414	140722790	00	0.00	N	3	0
250	20231120	13500	13390	13530	13340	10626	142952330	00	0.00	N	5	-20
251	20231117	13520	13370	13590	13200	17662	236921690	00	0.00	N	3	0
252	20231116	13520	13390	13550	13290	10466	141288270	00	0.00	N	2	130
253	20231115	13390	13430	13500	13250	23511	315230730	00	0.00	N	5	-40
254	20231114	13430	12450	13440	12450	105859	1382366310	00	0.00	N	2	870
255	20231113	12560	12640	12640	12410	17617	220653930	00	0.00	N	5	-80
256	20231110	12640	12600	12890	12380	146967	1833821220	00	0.00	N	5	-50
257	20231109	12690	12850	12920	12380	71753	901786900	00	0.00	N	5	-160
258	20231108	12850	13130	14190	12850	136959	1821906800	00	0.00	N	5	-280
259	20231107	13130	13310	13310	12910	19707	258150220	00	0.00	N	5	-220
260	20231106	13350	13260	13700	12990	32927	434725060	00	0.00	N	2	170
261	20231103	13180	12770	13270	12770	17232	224620520	00	0.00	N	2	410
262	20231102	12770	12700	13030	12630	12806	163998980	00	0.00	N	2	120
263	20231101	12650	12970	12970	12650	9970	126919580	00	0.00	N	5	-90
264	20231031	12740	13070	13150	12650	10789	138133410	00	0.00	N	5	-320
265	20231030	13060	13140	13140	12690	23794	306354160	00	0.00	N	2	160
266	20231027	12900	12920	13110	12640	36078	464502740	00	0.00	N	5	-210
267	20231026	13110	12970	13130	12500	34113	433270880	00	0.00	N	5	-30
268	20231025	13140	13200	13230	12960	58579	771809510	00	0.00	N	3	0
269	20231024	13140	13260	13950	12990	86372	1143531130	00	0.00	N	5	-200
270	20231023	13340	13370	13390	12840	114302	1511019640	00	0.00	N	5	-150
271	20231020	13490	13450	13580	12830	177959	2384457680	00	0.00	N	5	-110
272	20231019	13600	13200	13620	13120	26528	352582210	00	0.00	N	5	-10
273	20231018	13610	13660	13810	13390	18525	252477720	00	0.00	N	5	-50
274	20231017	13660	13000	13750	12960	39951	531790050	00	0.00	N	2	470
275	20231016	13190	12300	13450	11800	199797	2407324250	00	0.00	N	2	700
276	20231013	12490	12900	12960	12310	19180	242126290	00	0.00	N	5	-470
277	20231012	12960	12850	12960	12620	14479	186608370	00	0.00	N	2	170
278	20231011	12790	12310	12870	12110	21575	270984270	00	0.00	N	2	450
279	20231010	12340	12350	12600	11900	10592	128812830	00	0.00	N	2	20
280	20231006	12320	11860	12330	11820	27275	333435600	00	0.00	N	2	420
281	20231005	11900	11640	12420	11620	41076	489130250	00	0.00	N	2	200
282	20231004	11700	11940	12030	11660	17219	203177870	00	0.00	N	5	-330
283	20230927	12030	12000	12390	11890	23965	288686280	00	0.00	N	3	0
284	20230926	12030	12290	12700	12000	27374	331415370	00	0.00	N	5	-360
285	20230925	12390	13000	13000	12390	20369	254751720	00	0.00	N	5	-310
286	20230922	12700	12900	13150	12640	29716	378993410	00	0.00	N	5	-230
287	20230921	12930	13190	13270	12900	10530	136877520	00	0.00	N	5	-270
288	20230920	13200	13410	13410	13120	12256	162033600	00	0.00	N	5	-210
289	20230919	13410	13700	13700	13410	4094	55157870	00	0.00	N	5	-180
290	20230918	13590	13570	13710	13320	14237	192261590	00	0.00	N	2	10
291	20230915	13580	13400	13780	13390	9114	123655720	00	0.00	N	2	170
292	20230914	13410	13370	13640	13370	12006	161198710	00	0.00	N	5	-100
293	20230913	13510	14000	14040	13370	21830	295928660	00	0.00	N	5	-430
294	20230912	13940	13880	14250	13690	11895	164247980	00	0.00	N	2	70
295	20230911	13870	13900	14110	13700	8818	121905270	00	0.00	N	5	-60
296	20230908	13930	14110	14290	13820	14536	202076550	00	0.00	N	5	-180
297	20230907	14110	14260	14260	13910	20659	290051200	00	0.00	N	5	-100
298	20230906	14210	14520	14660	14160	31262	446583150	00	0.00	N	5	-450
299	20230905	14660	14900	15070	14610	22075	326373490	00	0.00	N	5	-240
300	20230904	14900	14730	15240	14630	51700	774514990	00	0.00	N	2	440
301	20230901	14460	14610	14810	14370	24235	351564470	00	0.00	N	5	-340
302	20230831	14800	14500	14810	14400	16846	247026250	00	0.00	N	2	300
303	20230830	14500	14260	14560	14150	23945	345656260	00	0.00	N	2	330
304	20230829	14170	14070	14410	14050	22388	317020110	00	0.00	N	2	100
305	20230828	14070	14030	14080	13800	15794	220347200	00	0.00	N	2	100
306	20230825	13970	13970	14100	13740	24574	341799280	00	0.00	N	5	-70
307	20230824	14040	14240	14240	14010	23172	326927790	00	0.00	N	5	-80
308	20230823	14120	14300	14420	14010	30447	428922770	00	0.00	N	5	-290
309	20230822	14410	14550	14900	14260	34298	490859870	00	0.00	N	5	-140
310	20230821	14550	14640	14790	14390	14081	204016580	00	0.00	N	3	0
311	20230818	14550	14550	14550	14130	48065	682922740	00	0.00	N	3	0
312	20230817	14550	14650	14780	14340	51671	747322530	00	0.00	N	5	-230
313	20230816	14780	15300	15300	14630	38757	573573840	00	0.00	N	5	-560
314	20230814	15340	15400	15400	15100	18519	281998560	00	0.00	N	5	-40
315	20230811	15380	15460	15590	15160	44140	676925640	00	0.00	N	5	-120
316	20230810	15500	15700	15700	15230	44544	686171860	00	0.00	N	5	-210
317	20230809	15710	15730	15780	15440	28530	444460540	00	0.00	N	5	-10
318	20230808	15720	15410	16140	15110	159692	2507356660	00	0.00	N	2	310
319	20230807	15410	15660	15800	15400	32205	499860620	00	0.00	N	5	-240
320	20230804	15650	14900	15650	14900	37316	575845040	00	0.00	N	2	560
321	20230803	15090	15110	15170	14720	22554	337276530	00	0.00	N	5	-90
322	20230802	15180	15200	15270	15040	21150	320461980	00	0.00	N	5	-90
323	20230801	15270	15200	15410	14810	40816	617364490	00	0.00	N	2	290
324	20230731	14980	15190	15190	14780	35407	530503720	00	0.00	N	5	-210
325	20230728	15190	14100	15410	13990	71814	1060643190	00	0.00	N	2	1080
326	20230727	14110	13200	14230	13200	38253	530679470	00	0.00	N	2	760
327	20230726	13350	14210	14210	13350	83475	1133699560	00	0.00	N	5	-860
328	20230725	14210	14900	14910	14210	72369	1042068020	00	0.00	N	5	-720
329	20230724	14930	14860	15000	14170	87421	1266749380	00	0.00	N	3	0
330	20230721	14930	15180	15220	14830	34580	516875400	00	0.00	N	5	-250
331	20230720	15180	15280	15370	15040	34255	517995610	00	0.00	N	5	-120
332	20230719	15300	15500	15620	15010	58015	882966870	00	0.00	N	5	-200
333	20230718	15500	16300	16300	15330	73564	1147370830	00	0.00	N	5	-510
334	20230717	16010	15490	16070	15320	94064	1483389210	00	0.00	N	2	670
335	20230714	15340	15450	15600	15100	47256	722458060	00	0.00	N	2	50
336	20230713	15290	15160	15480	15160	20947	321314840	00	0.00	N	2	140
337	20230712	15150	15150	15150	14790	58070	866904540	00	0.00	N	3	0
338	20230711	15150	15010	15280	14820	48958	736393590	00	0.00	N	3	0
339	20230710	15150	14870	15320	14870	23316	351671750	00	0.00	N	2	190
340	20230707	14960	15450	15490	14800	44008	662696400	00	0.00	N	5	-490
341	20230706	15450	15900	15960	15260	36824	571899910	00	0.00	N	5	-520
342	20230705	15970	16050	16180	15520	29333	464346690	00	0.00	N	5	-70
343	20230704	16040	15610	16110	15400	54497	861527570	00	0.00	N	2	440
344	20230703	15600	15730	15990	15530	37093	580327130	00	0.00	N	5	-130
345	20230630	15730	15110	15820	15050	44923	702117330	00	0.00	N	2	430
346	20230629	15300	15130	15440	15040	34602	524917080	00	0.00	N	2	170
347	20230628	15130	15800	15810	15130	51971	797850320	00	0.00	N	5	-670
348	20230627	15800	16110	16230	15520	64044	1008941590	00	0.00	N	5	-300
349	20230626	16100	15740	16110	15380	67460	1064334010	00	0.00	N	2	590
350	20230623	15510	15590	16000	15510	50380	790730350	00	0.00	N	5	-100
351	20230622	15610	15550	15900	15260	57916	898475760	00	0.00	N	2	70
352	20230621	15540	15740	16230	15450	63274	995000250	00	0.00	N	5	-190
353	20230620	15730	16420	16420	15620	112498	1781595370	00	0.00	N	5	-690
354	20230619	16420	16930	16930	16140	84717	1385068460	00	0.00	N	5	-510
355	20230616	16930	16940	17110	16730	59409	1004322310	00	0.00	N	5	-10
356	20230615	16940	16510	17190	16510	89348	1506857940	00	0.00	N	2	440
357	20230614	16500	17250	17310	16400	115734	1932839550	00	0.00	N	5	-750
358	20230613	17250	16310	17590	16310	214145	3659081430	00	0.00	N	2	850
359	20230612	16400	16390	16580	16020	99100	1608190360	00	0.00	N	2	150
360	20230609	16250	16400	16610	16150	90801	1482941880	00	0.00	N	5	-150
361	20230608	16400	15650	16900	15540	402626	6592768820	00	0.00	N	2	700
362	20230607	15700	14850	15780	14840	332804	5131635900	00	0.00	N	2	990
363	20230605	14710	14590	14800	14300	151347	2204828540	00	0.00	N	2	200
364	20230602	14510	15020	15400	14510	302507	4478471970	00	0.00	N	5	-580
365	20230601	15090	13530	16300	13350	1530602	23227147890	00	0.00	N	2	1560
366	20230531	13530	13620	13780	13250	72774	987852310	00	0.00	N	5	-90
367	20230530	13620	13330	13670	12950	219435	2928601960	00	0.00	N	2	290
368	20230526	13330	12350	14930	12200	1422340	19684269100	00	0.00	N	2	970
369	20230525	12360	12400	12640	12350	16278	202050490	00	0.00	N	5	-30
370	20230524	12390	12640	12640	12340	25453	317379360	00	0.00	N	5	-260
371	20230523	12650	12580	12790	12540	20153	254058900	00	0.00	N	5	-60
372	20230522	12710	13020	13020	12580	57054	725541100	00	0.00	N	5	-290
373	20230519	13000	12300	13000	12200	209722	2656582480	00	0.00	N	2	900
374	20230518	12100	11640	12140	11590	63200	752698400	00	0.00	N	2	510
375	20230517	11590	11230	11670	11210	36375	418310260	00	0.00	N	2	250
376	20230516	11340	11990	12090	11310	120725	1392116960	00	0.00	N	5	-650
377	20230515	11990	12010	12100	11910	48518	581080270	00	0.00	N	5	-90
378	20230512	12080	12030	12120	12010	29273	352476360	00	0.00	N	2	50
379	20230511	12030	12200	12310	12030	89019	1076721950	00	0.00	N	5	-300
380	20230510	12330	12020	12470	12020	30805	377031360	00	0.00	N	2	210
381	20230509	12120	12300	12410	12020	41243	498645620	00	0.00	N	5	-180
382	20230508	12300	12270	12480	12220	20813	256561880	00	0.00	N	2	50
383	20230504	12250	12190	12300	12130	14015	170718940	00	0.00	N	2	30
384	20230503	12220	12030	12300	12030	16294	198757770	00	0.00	N	2	20
385	20230502	12200	12220	12350	12170	35078	428568250	00	0.00	N	5	-130
386	20230428	12330	12360	12550	12280	17973	221340730	00	0.00	N	5	-30
387	20230427	12360	12350	12520	12260	22867	281589410	00	0.00	N	5	-30
388	20230426	12390	12440	12690	12340	68042	846619740	00	0.00	N	5	-300
389	20230425	12690	12630	12740	12420	48652	609596800	00	0.00	N	2	80
390	20230424	12610	12620	12860	12500	30920	388294670	00	0.00	N	5	-30
391	20230421	12640	12820	12940	12640	44477	565079180	00	0.00	N	5	-180
392	20230420	12820	13650	13650	12790	94614	1231772390	00	0.00	N	5	-560
393	20230419	13380	13420	13540	13350	17660	237123120	00	0.00	N	5	-100
394	20230418	13480	13490	13600	13380	19861	266876120	00	0.00	N	5	-110
395	20230417	13590	13570	14020	13390	31580	428879200	00	0.00	N	2	20
396	20230414	13570	13680	13720	13500	23595	320865960	00	0.00	N	5	-30
397	20230413	13600	13520	13640	13360	25530	345762420	00	0.00	N	5	-10
398	20230412	13610	13460	13710	13270	27682	372743730	00	0.00	N	2	160
399	20230411	13450	13060	13480	12700	88096	1144492520	00	0.00	N	2	440
400	20230410	13010	13450	13620	13010	51582	678100530	00	0.00	N	5	-450
401	20230407	13460	13720	13900	13450	54719	744326570	00	0.00	N	5	-190
402	20230406	13650	13920	13920	13610	53749	737936860	00	0.00	N	5	-350
403	20230405	14000	14000	14210	13900	73898	1034396150	00	0.00	N	3	0
404	20230404	14000	14420	14640	14000	64952	922970920	00	0.00	N	5	-540
405	20230403	14540	14600	14640	14250	27630	398214690	00	0.00	N	5	-30
406	20230331	14570	14710	14720	14400	23045	334748150	00	0.00	N	5	-50
407	20230330	14620	14530	14700	14380	29536	429824740	00	0.00	N	2	190
408	20230329	14430	14370	14500	14230	26491	379919610	00	0.00	N	5	-10
409	20230328	14440	14220	14570	14220	33899	489796210	00	0.00	N	2	240
410	20230327	14200	14450	14450	14070	14233	201759550	00	0.00	N	5	-70
411	20230324	14270	14230	14450	14150	19890	284281810	00	0.00	N	2	40
412	20230323	14230	14080	14360	14010	20051	284894340	00	0.00	N	2	90
413	20230322	14140	13930	14200	13880	33041	462596010	00	0.00	N	2	210
414	20230321	13930	14580	14580	13920	28987	408006550	00	0.00	N	5	-440
415	20230320	14370	14160	14620	14100	23454	335988250	00	0.00	N	2	210
416	20230317	14160	13760	14190	13630	25216	352065360	00	0.00	N	2	530
417	20230316	13630	13850	13850	13250	53643	723177530	00	0.00	N	3	0
418	20230315	13630	13900	14030	13630	31458	433283080	00	0.00	N	3	0
419	20230314	13630	14160	14230	13550	67493	928687940	00	0.00	N	5	-720
420	20230313	14350	14440	14930	14000	38090	549629490	00	0.00	N	5	-170
421	20230310	14520	14680	14800	14160	52807	757384180	00	0.00	N	5	-320
422	20230309	14840	14990	15200	14600	26760	395215580	00	0.00	N	5	-150
423	20230308	14990	15000	15380	14800	44806	673161940	00	0.00	N	5	-10
424	20230307	15000	14500	15400	14450	96908	1456581920	00	0.00	N	2	440
425	20230306	14560	14300	14570	14280	18209	262469940	00	0.00	N	2	260
426	20230303	14300	14280	14600	14220	22867	329953090	00	0.00	N	2	90
427	20230302	14210	14630	14630	14160	31750	455248150	00	0.00	N	5	-310
428	20230228	14520	14160	14760	14160	20024	288929070	00	0.00	N	2	310
429	20230227	14210	14120	14300	13700	33880	472512430	00	0.00	N	5	-20
430	20230224	14230	14930	14930	14180	68003	979481230	00	0.00	N	5	-660
431	20230223	14890	14960	15040	14790	17331	257720150	00	0.00	N	5	-60
432	20230222	14950	14910	15150	14770	35023	521465740	00	0.00	N	5	-350
433	20230221	15300	15150	15460	15150	12433	189561780	00	0.00	N	3	0
434	20230220	15300	15130	15350	14730	26774	402542080	00	0.00	N	2	180
435	20230217	15120	15200	15440	14940	27976	423249060	00	0.00	N	5	-430
436	20230216	15550	15290	15570	15190	18697	288636480	00	0.00	N	2	280
437	20230215	15270	15620	15850	15050	38934	600677750	00	0.00	N	5	-350
438	20230214	15620	15010	15800	15000	44811	696158310	00	0.00	N	2	540
439	20230213	15080	15480	15670	14910	37956	571610780	00	0.00	N	5	-380
440	20230210	15460	15500	15600	15060	33657	515014150	00	0.00	N	2	10
441	20230209	15450	15350	15600	15200	25808	396710640	00	0.00	N	5	-50
442	20230208	15500	15260	15780	15260	55377	860449560	00	0.00	N	2	280
443	20230207	15220	14690	15280	14670	38279	577770230	00	0.00	N	2	510
444	20230206	14710	14930	14930	14570	35106	515015230	00	0.00	N	5	-220
445	20230203	14930	15040	15040	14620	28789	426782110	00	0.00	N	2	30
446	20230202	14900	14730	15000	14670	59679	886507230	00	0.00	N	2	530
447	20230201	14370	14810	14900	14100	108298	1553037290	00	0.00	N	5	-330
448	20230131	14700	14800	14960	14550	23636	347765190	00	0.00	N	5	-170
449	20230130	14870	14930	15180	14710	26083	387821040	00	0.00	N	5	-90
450	20230127	14960	15200	15240	14700	47204	703854840	00	0.00	N	5	-130
451	20230126	15090	15150	15210	14870	32062	484363830	00	0.00	N	2	90
452	20230125	15000	15000	15100	14800	21556	323423880	00	0.00	N	2	150
453	20230120	14850	14550	15000	14400	41962	616764000	00	0.00	N	2	250
454	20230119	14600	14050	14800	14050	54851	799238000	00	0.00	N	2	450
455	20230118	14150	14500	14500	14100	26200	372937550	00	0.00	N	5	-300
456	20230117	14450	14550	14750	14250	25712	370497850	00	0.00	N	2	50
457	20230116	14400	14650	14700	14350	26459	384488100	00	0.00	N	5	-100
458	20230113	14500	14250	14600	14200	25174	363967600	00	0.00	N	2	300
459	20230112	14200	14350	14450	14150	16384	233962050	00	0.00	N	5	-100
460	20230111	14300	14250	14400	14100	13798	196809450	00	0.00	N	2	50
461	20230110	14250	14000	14350	13900	20532	291426700	00	0.00	N	2	250
462	20230109	14000	13650	14200	13650	31228	435455550	00	0.00	N	2	400
463	20230106	13600	13250	13650	13150	14256	192585100	00	0.00	N	2	250
464	20230105	13350	13450	13650	13250	18984	254803600	00	0.00	N	5	-50
465	20230104	13400	12750	13600	12750	34839	464478200	00	0.00	N	2	450
466	20230103	12950	12750	13200	12350	49941	640422350	00	0.00	N	2	100
467	20230102	12850	13550	13700	12750	62773	821116500	00	0.00	N	5	-700
468	20221229	13550	14350	14350	13350	122622	1665232150	00	0.00	N	5	-800
469	20221228	14350	14650	14750	14150	39159	565651850	02	0.00	N	5	-350
470	20221227	14700	14500	14900	14500	54151	792611550	00	0.00	N	2	150
471	20221226	14550	14850	14850	14400	51391	746777700	00	0.00	N	5	-50
472	20221223	14600	14950	14950	13900	297279	4276921600	00	0.00	N	5	-450
473	20221222	15050	14850	15200	14700	55206	822416750	00	0.00	N	2	250
474	20221221	14800	15200	15200	14700	104333	1551593700	00	0.00	N	5	-250
475	20221220	15050	15650	15650	14950	48965	742220900	00	0.00	N	5	-600
476	20221219	15650	15550	15800	15300	18987	295377650	00	0.00	N	2	100
477	20221216	15550	15350	15850	15250	18868	294143500	00	0.00	N	5	-200
478	20221215	15750	15800	16100	15550	54781	866066600	00	0.00	N	5	-50
479	20221214	15800	15450	16150	15400	50687	797982050	00	0.00	N	2	500
480	20221213	15300	15400	15900	15250	64366	992418300	00	0.00	N	3	0
481	20221212	15300	15800	15900	15200	49798	767809000	00	0.00	N	5	-600
482	20221209	15900	16350	16350	15700	14945	238883350	00	0.00	N	3	0
483	20221208	15900	16500	16500	15900	27084	436727100	00	0.00	N	5	-500
484	20221207	16400	16300	16650	16100	28855	470701300	00	0.00	N	5	-150
485	20221206	16550	16950	16950	16350	49144	814398000	00	0.00	N	5	-400
486	20221205	16950	16750	17250	16600	74297	1257310650	00	0.00	N	2	300
487	20221202	16650	16900	17150	16300	129102	2171224550	00	0.00	N	3	0
488	20221201	16650	16500	16750	16350	68824	1142521100	00	0.00	N	2	350
489	20221130	16300	16450	16550	16200	34502	564407250	00	0.00	N	5	-150
490	20221129	16450	16050	16600	15800	76516	1246164450	00	0.00	N	2	350
491	20221128	16100	16000	16350	15600	102464	1643488550	00	0.00	N	5	-50
492	20221125	16150	15800	16300	15500	105488	1693851150	00	0.00	N	2	350
493	20221124	15800	15250	15900	14900	129482	2011645250	00	0.00	N	2	750
494	20221123	15050	14600	15450	14500	103112	1538895950	00	0.00	N	2	500
495	20221122	14550	15000	15150	14500	93515	1371707000	00	0.00	N	5	-550
496	20221121	15100	15900	15900	15000	58399	892348000	00	0.00	N	5	-600
497	20221118	15700	15750	16250	15550	47240	745336350	00	0.00	N	5	-100
498	20221117	15800	15300	16000	15200	139535	2199957150	00	0.00	N	2	600
499	20221116	15200	15300	15550	15050	149884	2296789100	00	0.00	N	2	50
500	20221115	15150	17050	17050	15000	419720	6525484550	00	0.00	N	5	-2050
501	20221114	17200	17200	17400	16900	33074	566605750	00	0.00	N	2	50
502	20221111	17150	17350	17400	16950	39362	673107850	00	0.00	N	2	300
503	20221110	16850	16550	17100	16350	21181	355254350	00	0.00	N	2	200
504	20221109	16650	16550	16950	16400	22200	369452000	00	0.00	N	2	50
505	20221108	16600	16900	17250	16150	139285	2288598750	00	0.00	N	5	-100
506	20221107	16700	16650	16800	16300	29090	479821400	00	0.00	N	3	0
507	20221104	16700	16550	16800	16200	28307	465046050	00	0.00	N	5	-100
508	20221103	16800	16250	17050	16250	16537	275501650	00	0.00	N	5	-50
509	20221102	16850	16150	17350	16050	89744	1512353400	00	0.00	N	2	700
510	20221101	16150	16100	16350	15800	24461	392799150	00	0.00	N	2	50
511	20221031	16100	16800	16800	15950	32722	527954050	00	0.00	N	5	-400
512	20221028	16500	16500	16650	15900	14771	239732150	00	0.00	N	5	-100
513	20221027	16600	16050	16700	15950	17506	286748450	00	0.00	N	2	500
514	20221026	16100	16350	16400	15900	25493	409085250	00	0.00	N	5	-250
515	20221025	16350	15900	16750	15900	30460	498703000	00	0.00	N	2	450
516	20221024	15900	15650	16400	15600	44160	708798800	00	0.00	N	2	700
517	20221021	15200	15400	15650	15000	27306	414050400	00	0.00	N	5	-450
518	20221020	15650	16000	16200	15350	27333	425967800	00	0.00	N	5	-400
519	20221019	16050	16300	16600	15700	27902	452667600	00	0.00	N	5	-300
520	20221018	16350	16350	16900	15900	31321	509125650	00	0.00	N	2	350
521	20221017	16000	15350	16150	15050	68790	1096325050	00	0.00	N	2	350
522	20221014	15650	15500	15900	15200	34438	535487700	00	0.00	N	2	700
523	20221013	14950	16100	16100	14500	237061	3560126800	00	0.00	N	5	-1250
524	20221012	16200	16000	16450	15700	14552	232455900	00	0.00	N	2	50
525	20221011	16150	16100	16500	15600	41494	661515300	00	0.00	N	5	-500
526	20221007	16650	16750	17150	16500	19252	325036000	00	0.00	N	5	-350
527	20221006	17000	15950	17150	15950	90732	1522941600	00	0.00	N	2	1100
528	20221005	15900	16650	17250	15500	49409	800486150	00	0.00	N	5	-550
529	20221004	16450	15700	16700	15550	73651	1177170050	00	0.00	N	2	1250
530	20220930	15200	15450	15450	14850	73665	1117151000	00	0.00	N	5	-250
531	20220929	15450	16300	16400	15200	113493	1790300750	00	0.00	N	5	-400
532	20220928	15850	17250	17250	15550	109959	1775370350	00	0.00	N	5	-1350
533	20220927	17200	17150	17600	16900	261514	4484128150	00	0.00	N	2	100
534	20220926	17100	19950	20150	17100	359475	6552224600	00	0.00	N	5	-3350
535	20220923	20450	20550	20650	19500	58173	1161545150	00	0.00	N	5	-300
536	20220922	20750	20350	20800	20100	30498	620463200	00	0.00	N	5	-100
537	20220921	20850	21000	21100	20600	31119	647967050	00	0.00	N	5	-300
538	20220920	21150	21250	21500	20850	31707	669564550	00	0.00	N	2	50
539	20220919	21100	21150	21500	20700	37261	785067800	00	0.00	N	2	100
540	20220916	21000	21700	21800	20800	64220	1360301800	00	0.00	N	5	-1050
541	20220915	22050	22550	22700	21750	62906	1394958900	00	0.00	N	5	-450
542	20220914	22500	22800	23050	22150	81938	1845355450	00	0.00	N	5	-1300
543	20220913	23800	23050	24600	22550	112268	2676225500	00	0.00	N	2	800
544	20220908	23000	24250	24450	22050	199779	4622150350	00	0.00	N	5	-1000
545	20220907	24000	23500	25450	22500	515959	12334761700	00	0.00	N	2	900
546	20220906	23100	20550	23100	20400	150948	3347721800	00	0.00	N	2	2550
547	20220905	20550	21100	21400	20100	47656	981017800	00	0.00	N	5	-950
548	20220902	21500	21300	21800	20800	25885	551542300	00	0.00	N	2	250
549	20220901	21250	21450	21750	20900	20859	443536150	00	0.00	N	5	-350
550	20220831	21600	20350	21750	20300	45463	953987300	00	0.00	N	2	950
551	20220830	20650	20450	20700	20050	40668	830869550	00	0.00	N	2	200
552	20220829	20450	20300	20700	20300	16590	339004400	00	0.00	N	5	-800
553	20220826	21250	21250	21350	20950	23780	504047350	00	0.00	N	2	100
554	20220825	21150	20750	21300	20700	19191	403725550	00	0.00	N	2	400
555	20220824	20750	20850	21150	20400	25053	518101600	00	0.00	N	5	-100
556	20220823	20850	20600	21200	20500	29106	606404850	00	0.00	N	3	0
557	20220822	20850	21350	21550	20700	37065	780205700	00	0.00	N	5	-750
558	20220819	21600	22300	22350	21500	31628	688920100	00	0.00	N	5	-900
559	20220818	22500	22250	22650	21700	23859	526745950	00	0.00	N	2	200
560	20220817	22300	23650	23650	22150	64289	1451910850	00	0.00	N	5	-1250
561	20220816	23550	22850	23850	22500	83136	1944083250	00	0.00	N	2	1050
562	20220812	22500	21400	22750	21400	97124	2168160650	00	0.00	N	2	1100
563	20220811	21400	21150	21550	21000	31396	670364500	00	0.00	N	2	500
564	20220810	20900	21150	21250	20450	43801	908422200	00	0.00	N	5	-300
565	20220809	21200	22000	22000	21100	40114	853823850	00	0.00	N	5	-600
566	20220808	21800	22000	22050	21400	17589	380122350	00	0.00	N	5	-200
567	20220805	22000	22000	22100	21450	26550	578805500	00	0.00	N	2	100
568	20220804	21900	21750	22350	21500	44955	984190050	00	0.00	N	2	350
569	20220803	21550	21600	21600	21350	5650	121503700	00	0.00	N	5	-100
570	20220802	21650	21950	21950	21450	13848	298931800	00	0.00	N	5	-300
571	20220801	21950	21900	22200	21650	8318	182176550	00	0.00	N	2	50
572	20220729	21900	22350	22350	21750	72468	1587721800	00	0.00	N	2	100
573	20220728	21800	22200	22200	21600	20432	446520900	00	0.00	N	5	-200
574	20220727	22000	21200	22000	21000	19980	429597350	00	0.00	N	2	750
575	20220726	21250	20350	21400	20250	19115	399117900	00	0.00	N	2	750
576	20220725	20500	20700	20850	20200	25725	524773150	00	0.00	N	5	-200
577	20220722	20700	21750	21800	20700	34230	724121700	00	0.00	N	5	-1000
578	20220721	21700	21650	22100	21650	15787	345200050	00	0.00	N	5	-50
579	20220720	21750	21650	22000	21000	75449	1616794050	00	0.00	N	2	450
580	20220719	21300	21050	21400	20900	27449	579930450	00	0.00	N	5	-50
581	20220718	21350	20850	21400	20650	22991	483890400	00	0.00	N	2	650
582	20220715	20700	21150	21150	20350	213291	4414243000	00	0.00	N	5	-250
583	20220714	20950	19950	21350	19750	38605	803894850	00	0.00	N	2	1000
584	20220713	19950	19950	20100	19100	50767	991101650	00	0.00	N	3	0
585	20220712	19950	20800	20850	19700	35005	703214300	00	0.00	N	5	-1250
586	20220711	21200	21400	21700	20850	12493	263227450	00	0.00	N	5	-200
587	20220708	21400	21950	22200	21100	133606	2884390300	00	0.00	N	3	0
588	20220707	21400	20850	21400	20600	18339	386695150	00	0.00	N	2	950
589	20220706	20450	20500	21000	20300	13886	286791400	00	0.00	N	5	-50
590	20220705	20500	19950	20800	19950	18709	382502350	00	0.00	N	2	550
591	20220704	19950	20600	20600	19500	64550	1288093850	00	0.00	N	5	-750
592	20220701	20700	21600	22100	20250	47164	990048900	00	0.00	N	5	-800
593	20220630	21500	21950	22000	21250	37198	800903650	00	0.00	N	5	-500
594	20220629	22000	21500	22150	21400	24345	529895400	00	0.00	N	3	0
595	20220628	22000	22350	22400	21300	74186	1616687250	00	0.00	N	5	-350
596	20220627	22350	22700	22850	22050	126897	2840740000	00	0.00	N	5	-100
597	20220624	22450	22100	22900	22000	72647	1620393250	00	0.00	N	2	350
598	20220623	22100	23250	23800	21550	255220	5635718200	00	0.00	N	5	-1300
599	20220622	23400	24600	24600	23300	40150	951576150	00	0.00	N	5	-1250
600	20220621	24650	23750	24700	23150	47614	1139494550	00	0.00	N	2	650
601	20220620	24000	25400	25400	23400	90589	2182590350	00	0.00	N	5	-1100
602	20220617	25100	24800	25300	24250	54572	1345433850	00	0.00	N	5	-200
603	20220616	25300	27100	27200	25300	86221	2254058700	00	0.00	N	5	-1400
604	20220615	26700	26500	27150	25500	53686	1417451000	00	0.00	N	3	0
605	20220614	26700	26000	27300	25350	84629	2202221950	00	0.00	N	5	-600
606	20220613	27300	28050	28150	26800	62722	1700963150	00	0.00	N	5	-1250
607	20220610	28550	28750	29050	28450	29809	852686500	00	0.00	N	5	-600
608	20220609	29150	29300	29350	28700	27725	802588650	00	0.00	N	5	-300
609	20220608	29450	29700	29800	28700	34804	1014853300	00	0.00	N	5	-100
610	20220607	29550	30500	30500	29050	31373	929482250	00	0.00	N	5	-1150
611	20220603	30700	30950	31200	30300	22593	692915000	00	0.00	N	5	-250
612	20220602	30950	30900	31150	30150	20723	635567700	00	0.00	N	5	-300
613	20220531	31250	30200	31300	30050	30009	925222150	00	0.00	N	2	900
614	20220530	30350	30500	30650	30000	24414	738971400	00	0.00	N	2	150
615	20220527	30200	30900	30950	30050	18793	571571000	00	0.00	N	5	-750
616	20220526	30950	31400	32000	30050	73270	2303490750	00	0.00	N	5	-450
617	20220525	31400	30600	31650	30400	82459	2552711650	00	0.00	N	2	600
618	20220524	30800	31600	31700	30450	50836	1572325700	00	0.00	N	5	-600
619	20220523	31400	30050	31450	29350	105890	3275958700	00	0.00	N	2	1650
620	20220520	29750	30200	30900	29500	52155	1568980450	00	0.00	N	5	-450
621	20220519	30200	28350	30400	27750	97619	2885455050	00	0.00	N	2	1300
622	20220518	28900	28950	29350	28350	30354	873798600	00	0.00	N	5	-200
623	20220517	29100	29000	29200	28550	23827	688401750	00	0.00	N	5	-50
624	20220516	29150	27500	29400	27500	99979	2881348350	00	0.00	N	2	1800