KissMeData/322180/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241126	5820	5690	5870	5640	71103	410275340	00	0.00	N	2	130
3	20241125	5690	5370	5770	5290	129386	721608350	00	0.00	N	2	410
4	20241122	5280	5130	5350	5130	25326	133637000	00	0.00	N	2	80
5	20241121	5200	5280	5480	5130	94161	493124570	00	0.00	N	5	-10
6	20241120	5210	5220	5370	5180	22341	116940020	00	0.00	N	5	-50
7	20241119	5260	5210	5440	5210	22012	117635760	00	0.00	N	5	-10
8	20241118	5270	5180	5320	5180	19313	101438500	00	0.00	N	2	60
9	20241115	5210	5220	5400	5180	47252	248745910	00	0.00	N	5	-140
10	20241114	5350	5500	5540	5310	45649	244671650	00	0.00	N	5	-10
11	20241113	5360	5500	5570	5230	51084	275092430	00	0.00	N	5	-170
12	20241112	5530	5660	5840	5520	81082	454556920	00	0.00	N	5	-210
13	20241111	5740	5700	5840	5630	73214	420202210	00	0.00	N	5	-40
14	20241108	5780	6090	6200	5670	150626	881588250	00	0.00	N	5	-310
15	20241107	6090	6050	6260	5830	176133	1071583710	00	0.00	N	2	180
16	20241106	5910	6070	6240	5900	73106	442776370	00	0.00	N	5	-130
17	20241105	6040	5810	6070	5720	67112	400845030	00	0.00	N	2	260
18	20241104	5780	5670	5820	5610	35669	204008580	00	0.00	N	2	110
19	20241101	5670	5680	5880	5620	34932	197476720	00	0.00	N	5	-40
20	20241031	5710	5800	5830	5620	44420	255165610	00	0.00	N	5	-150
21	20241030	5860	5780	6070	5700	97161	573813390	00	0.00	N	2	20
22	20241029	5840	5570	5860	5520	61715	353146570	00	0.00	N	2	270
23	20241028	5570	5800	5800	5450	74147	410936320	00	0.00	N	5	-120
24	20241025	5690	5560	5780	5560	39016	221423000	00	0.00	N	2	80
25	20241024	5610	5730	5760	5570	55733	315327960	00	0.00	N	5	-130
26	20241023	5740	5870	5920	5660	83210	478438030	00	0.00	N	5	-120
27	20241022	5860	5970	6100	5820	63521	374563930	00	0.00	N	5	-110
28	20241021	5970	5990	6080	5890	53262	319155490	00	0.00	N	2	30
29	20241018	5940	6150	6150	5900	82547	492722120	00	0.00	N	5	-140
30	20241017	6080	6060	6120	5950	82648	497489590	00	0.00	N	2	40
31	20241016	6040	5790	6150	5630	255898	1538107860	00	0.00	N	2	290
32	20241015	5750	5710	5850	5660	94671	546233150	00	0.00	N	2	40
33	20241014	5710	5580	5750	5490	80970	458844480	00	0.00	N	2	100
34	20241011	5610	5600	5700	5300	114611	636859650	00	0.00	N	5	-70
35	20241010	5680	5680	5790	5530	188042	1057967190	00	0.00	N	5	-20
36	20241008	5700	5240	6300	5230	1747568	10223444280	00	0.00	N	2	420
37	20241007	5280	5270	5400	5170	43549	228171070	00	0.00	N	2	30
38	20241004	5250	5270	5640	5160	100498	537153180	00	0.00	N	5	-20
39	20241002	5270	5250	5350	5150	37137	194772780	00	0.00	N	5	-40
40	20240930	5310	5400	5500	5160	56756	302920520	00	0.00	N	5	-120
41	20240927	5430	5440	5560	5350	23791	128807060	00	0.00	N	5	-20
42	20240926	5450	5180	5540	5110	64113	344104330	00	0.00	N	2	260
43	20240925	5190	5140	5270	5130	39950	208143970	00	0.00	N	2	50
44	20240924	5140	5180	5180	5080	22611	115763030	00	0.00	N	5	-10
45	20240923	5150	5280	5300	5110	24569	126600010	00	0.00	N	5	-50
46	20240920	5200	5130	5240	5090	33325	172200290	00	0.00	N	2	90
47	20240919	5110	5100	5200	5050	34776	177689870	00	0.00	N	5	-20
48	20240913	5130	5190	5290	5070	29970	154035240	00	0.00	N	5	-40
49	20240912	5170	5070	5290	5070	37611	194913430	00	0.00	N	2	100
50	20240911	5070	5090	5300	5070	35855	184122100	00	0.00	N	5	-110
51	20240910	5180	5370	5370	5070	29015	149432110	00	0.00	N	5	-100
52	20240909	5280	5080	5290	4995	24616	127498305	00	0.00	N	2	170
53	20240906	5110	5320	5470	5060	68679	354601330	00	0.00	N	5	-140
54	20240905	5250	5350	5520	5190	62532	330845630	00	0.00	N	5	-150
55	20240904	5400	5340	5500	5200	51766	277134780	00	0.00	N	5	-40
56	20240903	5440	5270	5570	5270	92689	507151980	00	0.00	N	2	170
57	20240902	5270	5440	5440	5230	28471	150580200	00	0.00	N	5	-60
58	20240830	5330	5350	5480	5260	34044	182368080	00	0.00	N	2	30
59	20240829	5300	5350	5420	5200	57900	305951000	00	0.00	N	5	-50
60	20240828	5350	5430	5480	5340	56674	305289000	00	0.00	N	5	-140
61	20240827	5490	5460	5540	5380	36299	197542200	00	0.00	N	5	-30
62	20240826	5520	5500	5640	5430	71078	391777320	00	0.00	N	5	-40
63	20240823	5560	5440	5640	5300	116308	642372010	00	0.00	N	2	120
64	20240822	5440	5370	5440	5200	72160	383706890	00	0.00	N	2	120
65	20240821	5320	5170	5380	5040	92332	478812320	00	0.00	N	2	180
66	20240820	5140	5110	5260	5110	75948	393031520	00	0.00	N	5	-10
67	20240819	5150	5210	5270	5080	97234	501744910	00	0.00	N	5	-50
68	20240816	5200	5350	5410	5200	80853	425006510	00	0.00	N	5	-150
69	20240814	5350	5350	5420	5240	63827	338122310	00	0.00	N	5	-50
70	20240813	5400	5400	5540	5210	68076	363507940	00	0.00	N	5	-10
71	20240812	5410	5290	5570	5170	128976	702116890	00	0.00	N	2	280
72	20240809	5130	5370	5370	5110	89606	467759270	00	0.00	N	5	-120
73	20240808	5250	5070	5380	4985	91857	479588020	00	0.00	N	2	130
74	20240807	5120	5050	5240	5010	61037	314641040	00	0.00	N	2	50
75	20240806	5070	5000	5240	4900	150785	769172315	00	0.00	N	2	125
76	20240805	4945	5160	5300	4690	341190	1707950205	00	0.00	N	5	-495
77	20240802	5440	5640	5650	5290	259479	1414348040	00	0.00	N	5	-320
78	20240801	5760	5730	5850	5630	121992	700265890	00	0.00	N	2	90
79	20240731	5670	5700	5780	5550	136623	772410140	00	0.00	N	5	-30
80	20240730	5700	5730	5980	5680	185974	1081494290	00	0.00	N	5	-80
81	20240729	5780	6050	6050	5700	338963	1958898800	00	0.00	N	5	-140
82	20240726	5920	5990	6280	5880	451619	2741685440	00	0.00	N	5	-140
83	20240725	6060	6440	6450	5750	1626572	9902224070	00	0.00	N	5	-640
84	20240724	6700	8240	8640	6380	4919764	35761322190	00	0.00	N	5	-1760
85	20240723	8460	7000	8640	6860	4471392	36334922580	00	0.00	N	2	1810
86	20240722	6650	6550	6700	6410	244855	1616654610	00	0.00	N	2	100
87	20240719	6550	6270	6630	6190	208828	1350308500	00	0.00	N	2	300
88	20240718	6250	6300	6760	6000	756133	4829541760	00	0.00	N	5	-30
89	20240717	6280	6140	6400	5950	273485	1688916100	00	0.00	N	2	340
90	20240716	5940	5890	5950	5730	96162	562573470	00	0.00	N	2	110
91	20240715	5830	5700	6100	5500	368860	2151872500	00	0.00	N	2	330
92	20240712	5500	5690	5740	5290	196797	1069514000	00	0.00	N	5	-80
93	20240711	5580	6310	6390	5470	446864	2600042960	00	0.00	N	5	-780
94	20240710	6360	6540	6770	6000	351606	2198696060	00	0.00	N	5	-220
95	20240709	6580	6070	6680	6040	372826	2409559040	00	0.00	N	2	500
96	20240708	6080	5940	6100	5800	163565	976914610	00	0.00	N	2	220
97	20240705	5860	5920	5970	5830	79354	468472130	00	0.00	N	5	-30
98	20240704	5890	5750	5940	5730	76079	445350080	00	0.00	N	2	140
99	20240703	5750	5700	5880	5700	66597	384421690	00	0.00	N	5	-20
100	20240702	5770	5900	5990	5650	165950	969683670	00	0.00	N	3	0
101	20240701	5770	5410	5890	5410	335092	1930006100	00	0.00	N	2	360
102	20240628	5410	5490	5500	5370	46304	251972880	00	0.00	N	5	-80
103	20240627	5490	5490	5550	5350	105509	576752780	00	0.00	N	2	70
104	20240626	5420	5400	5540	5190	119109	646739630	00	0.00	N	2	20
105	20240625	5400	5080	5400	4965	118204	611071845	00	0.00	N	2	380
106	20240624	5020	5090	5090	4980	46163	232234380	00	0.00	N	2	85
107	20240621	4935	5020	5050	4930	26002	129465875	00	0.00	N	5	-75
108	20240620	5010	5020	5020	4970	20479	102070945	00	0.00	N	5	-10
109	20240619	5020	4990	5070	4970	23268	116128255	00	0.00	N	2	30
110	20240618	4990	5080	5080	4960	29705	148427730	00	0.00	N	5	-5
111	20240617	4995	4860	5110	4860	53020	267173330	00	0.00	N	2	95
112	20240614	4900	5060	5060	4890	45287	222946980	00	0.00	N	5	-55
113	20240613	4955	4990	5040	4945	24490	122234810	00	0.00	N	5	-65
114	20240612	5020	4960	5060	4935	39855	199655585	00	0.00	N	2	45
115	20240611	4975	4975	5130	4935	14620	72899640	00	0.00	N	5	-10
116	20240610	4985	4990	5020	4910	43273	214923005	00	0.00	N	2	15
117	20240607	4970	4895	4990	4805	32512	159961220	00	0.00	N	2	80
118	20240605	4890	4920	4920	4800	31816	153873230	00	0.00	N	5	-35
119	20240604	4925	4865	4925	4770	15794	76346105	00	0.00	N	2	60
120	20240603	4865	5020	5020	4855	27115	132716545	00	0.00	N	5	-115
121	20240531	4980	4930	4980	4860	27917	137077110	00	0.00	N	2	50
122	20240530	4930	4730	5020	4730	41290	201222710	00	0.00	N	2	215
123	20240529	4715	4870	4870	4710	24968	118667955	00	0.00	N	5	-105
124	20240528	4820	4905	4960	4800	28878	140427505	00	0.00	N	5	-85
125	20240527	4905	4910	4930	4770	28885	139297215	00	0.00	N	2	75
126	20240524	4830	4975	4975	4830	32258	157237530	00	0.00	N	5	-145
127	20240523	4975	4995	5080	4880	40815	201785510	00	0.00	N	5	-15
128	20240522	4990	5090	5130	4870	78976	394604390	00	0.00	N	5	-50
129	20240521	5040	5000	5040	4890	57812	287759865	00	0.00	N	2	155
130	20240520	4885	4910	4950	4795	44541	216970250	00	0.00	N	2	25
131	20240517	4860	4785	5000	4715	63817	308186425	00	0.00	N	2	125
132	20240516	4735	4850	4850	4600	41898	198558580	00	0.00	N	5	-30
133	20240514	4765	4695	4765	4625	45293	212534280	00	0.00	N	2	70
134	20240513	4695	4770	4770	4665	33958	159576190	00	0.00	N	5	-75
135	20240510	4770	4785	4895	4745	31305	150421635	00	0.00	N	2	5
136	20240509	4765	4830	4830	4725	41194	195941510	00	0.00	N	5	-55
137	20240508	4820	4750	4820	4750	12979	62106360	00	0.00	N	2	20
138	20240507	4800	4855	4855	4750	28734	137628850	00	0.00	N	5	-50
139	20240503	4850	4850	4870	4755	34218	164060915	00	0.00	N	3	0
140	20240502	4850	4790	4850	4750	16167	77536465	00	0.00	N	2	60
141	20240430	4790	4895	5000	4790	42616	205750690	00	0.00	N	5	-105
142	20240429	4895	4855	5090	4700	107737	525901735	00	0.00	N	2	20
143	20240426	4875	4860	4980	4810	18134	88642560	00	0.00	N	5	-85
144	20240425	4960	4940	4975	4880	19783	97330650	00	0.00	N	2	10
145	20240424	4950	4870	5020	4775	23535	115837310	00	0.00	N	2	155
146	20240423	4795	4880	4910	4795	19763	95577310	00	0.00	N	5	-25
147	20240422	4820	4690	4840	4650	22335	105478250	00	0.00	N	2	75
148	20240419	4745	4720	4890	4580	45562	213288770	00	0.00	N	2	5
149	20240418	4740	4675	4795	4670	22892	108154920	00	0.00	N	2	65
150	20240417	4675	4680	4850	4600	34606	162367765	00	0.00	N	5	-5
151	20240416	4680	4800	4810	4545	58905	274225420	00	0.00	N	5	-180
152	20240415	4860	5070	5070	4745	76248	366354495	00	0.00	N	5	-160
153	20240412	5020	5070	5070	4920	27169	135709860	00	0.00	N	2	10
154	20240411	5010	5080	5080	4920	39552	197343605	00	0.00	N	5	-50
155	20240409	5060	5090	5140	4950	69315	349851525	00	0.00	N	5	-70
156	20240408	5130	5230	5270	5050	43294	221374910	00	0.00	N	5	-50
157	20240405	5180	5260	5340	5150	69704	363508560	00	0.00	N	5	-140
158	20240404	5320	5310	5420	5290	66161	351978400	00	0.00	N	5	-40
159	20240403	5360	5430	5430	5300	57100	304715690	00	0.00	N	5	-160
160	20240402	5520	5600	5630	5410	123298	679198730	00	0.00	N	5	-50
161	20240401	5570	5490	5630	5330	172747	954172820	00	0.00	N	2	170
162	20240329	5400	5530	5600	5370	108470	592729300	00	0.00	N	5	-170
163	20240328	5570	5410	5700	5220	329434	1818928050	00	0.00	N	2	150
164	20240327	5420	5220	5740	5220	323497	1770358220	00	0.00	N	2	200
165	20240326	5220	5290	5310	5160	50639	264606680	00	0.00	N	2	20
166	20240325	5200	5390	5390	5120	67990	354184890	00	0.00	N	5	-200
167	20240322	5400	5330	5460	5170	242734	1300689590	00	0.00	N	2	270
168	20240321	5130	5100	5170	5040	59375	302897960	00	0.00	N	2	30
169	20240320	5100	5190	5190	5010	53114	268077180	00	0.00	N	2	30
170	20240319	5070	5030	5170	5010	63188	320975430	00	0.00	N	2	50
171	20240318	5020	5050	5100	4995	50309	254393605	00	0.00	N	5	-30
172	20240315	5050	5100	5120	5020	76144	384690110	00	0.00	N	5	-50
173	20240314	5100	5310	5310	5050	107663	550814190	00	0.00	N	5	-210
174	20240313	5310	5170	5500	5070	166628	873524160	00	0.00	N	2	170
175	20240312	5140	5170	5340	5100	82408	427528380	00	0.00	N	5	-40
176	20240311	5180	5170	5240	5110	55245	285692420	00	0.00	N	2	10
177	20240308	5170	5100	5340	5070	101912	527665830	00	0.00	N	2	70
178	20240307	5100	5220	5300	5020	109309	554842350	00	0.00	N	5	-120
179	20240306	5220	5110	5500	4990	99666	510820875	00	0.00	N	2	150
180	20240305	5070	5160	5230	5020	77115	392948960	00	0.00	N	5	-80
181	20240304	5150	5070	5260	5070	61494	317406880	00	0.00	N	2	110
182	20240229	5040	5070	5100	4975	99769	499418410	00	0.00	N	5	-60
183	20240228	5100	5160	5230	5060	67538	345802260	00	0.00	N	5	-70
184	20240227	5170	5370	5370	5140	67156	348534820	00	0.00	N	5	-150
185	20240226	5320	5240	5410	5240	59145	314318410	00	0.00	N	3	0
186	20240223	5320	5450	5500	5270	49760	265014680	00	0.00	N	5	-30
187	20240222	5350	5480	5570	5330	90752	491872400	00	0.00	N	5	-60
188	20240221	5410	5400	5530	5350	57405	311993040	00	0.00	N	2	60
189	20240220	5350	5440	5580	5230	191406	1032343140	00	0.00	N	5	-90
190	20240219	5440	5500	5540	5360	66792	361860760	00	0.00	N	5	-60
191	20240216	5500	5700	5700	5450	87257	480896610	00	0.00	N	5	-160
192	20240215	5660	5810	5810	5490	124633	695404180	00	0.00	N	2	40
193	20240214	5620	5200	5630	5200	149781	823624000	00	0.00	N	2	220
194	20240213	5400	5340	5490	5240	175303	942693470	00	0.00	N	2	250
195	20240208	5150	5240	5330	5120	73361	381872600	00	0.00	N	2	40
196	20240207	5110	5170	5220	5060	53357	273285400	00	0.00	N	5	-100
197	20240206	5210	5030	5290	4875	118914	606453965	00	0.00	N	2	180
198	20240205	5030	5340	5340	5000	94757	482482450	00	0.00	N	5	-210
199	20240202	5240	5080	5390	5080	76378	402106330	00	0.00	N	2	160
200	20240201	5080	5060	5150	4980	85034	429756245	00	0.00	N	2	10
201	20240131	5070	5260	5350	5060	77047	396061340	00	0.00	N	5	-260
202	20240130	5330	5410	5510	5200	108813	577552600	00	0.00	N	5	-80
203	20240129	5410	5690	5720	5320	201188	1093262880	00	0.00	N	5	-280
204	20240126	5690	5840	6250	5620	413891	2390451740	00	0.00	N	2	210
205	20240125	5480	5550	5590	5370	180982	985034590	00	0.00	N	5	-140
206	20240124	5620	5710	5810	5410	188257	1049236210	00	0.00	N	5	-20
207	20240123	5640	5970	5980	5640	295620	1696730400	00	0.00	N	5	-320
208	20240122	5960	6220	6270	5850	360684	2169878120	00	0.00	N	5	-200
209	20240119	6160	6050	6290	5860	730750	4462535550	00	0.00	N	2	210
210	20240118	5950	5700	6120	5600	906234	5361194800	00	0.00	N	2	150
211	20240117	5800	5920	5920	5560	782959	4469759550	00	0.00	N	5	-120
212	20240116	5920	5090	6240	5010	2400482	13768128670	00	0.00	N	2	830
213	20240115	5090	5200	5280	5040	88814	454467710	00	0.00	N	5	-140
214	20240112	5230	5200	5500	5160	238404	1264002600	00	0.00	N	2	20
215	20240111	5210	5380	5420	5200	130001	686088340	00	0.00	N	5	-170
216	20240110	5380	5220	5410	5090	145962	770269520	00	0.00	N	2	190
217	20240109	5190	5180	5270	5100	101853	527834000	00	0.00	N	2	10
218	20240108	5180	5130	5210	5000	151742	775455290	00	0.00	N	2	60
219	20240105	5120	4740	5170	4710	156337	782993865	00	0.00	N	2	375
220	20240104	4745	4865	4880	4600	60755	289289810	00	0.00	N	5	-120
221	20240103	4865	4870	4880	4580	70013	337392875	00	0.00	N	5	-5
222	20240102	4870	4800	4920	4700	91056	439872025	00	0.00	N	2	170
223	20231228	4700	4680	4745	4620	40201	189080910	00	0.00	N	5	-10
224	20231227	4710	4660	4800	4660	38701	183506640	02	0.00	N	2	10
225	20231226	4700	4760	4845	4605	62157	291904220	00	0.00	N	5	-110
226	20231222	4810	4885	4885	4775	78956	380154690	00	0.00	N	5	-75
227	20231221	4885	4780	4950	4685	105173	512420355	00	0.00	N	2	100
228	20231220	4785	4635	5360	4605	581114	2898054620	00	0.00	N	2	150
229	20231219	4635	4685	4695	4585	39867	184691345	00	0.00	N	5	-50
230	20231218	4685	4615	4710	4590	42370	196926820	00	0.00	N	2	55
231	20231215	4630	4615	4740	4520	77737	361261295	00	0.00	N	2	50
232	20231214	4580	4575	4695	4510	53694	245369925	00	0.00	N	2	5
233	20231213	4575	4730	4750	4575	60024	276425480	00	0.00	N	5	-145
234	20231212	4720	4865	4865	4695	56787	268354120	00	0.00	N	5	-95
235	20231211	4815	4795	4900	4765	60673	292317270	00	0.00	N	2	50
236	20231208	4765	4725	4770	4555	50488	235411830	00	0.00	N	2	115
237	20231207	4650	4825	4825	4570	51530	239567955	00	0.00	N	5	-135
238	20231206	4785	4540	4835	4415	121118	557890225	00	0.00	N	2	255
239	20231205	4530	4885	4935	4500	153333	725282390	00	0.00	N	5	-280
240	20231204	4810	5100	5100	4775	207283	1005609130	00	0.00	N	5	-310
241	20231201	5120	5430	5430	5120	168268	874887820	00	0.00	N	5	-340
242	20231130	5460	5340	5530	5180	206226	1098288580	00	0.00	N	2	120
243	20231129	5340	5100	5450	5010	282543	1496917910	00	0.00	N	2	240
244	20231128	5100	4950	5140	4800	165902	827064975	00	0.00	N	2	160
245	20231127	4940	5220	5220	4920	168986	842271480	00	0.00	N	5	-230
246	20231124	5170	5040	5280	5040	94110	486782640	00	0.00	N	2	140
247	20231123	5030	5080	5180	5010	77399	393322850	00	0.00	N	5	-20
248	20231122	5050	5190	5190	4995	59069	297916205	00	0.00	N	5	-90
249	20231121	5140	5150	5200	4990	67606	345972925	00	0.00	N	2	60
250	20231120	5080	4960	5120	4920	81064	409432900	00	0.00	N	2	120
251	20231117	4960	5240	5240	4920	145598	723964970	00	0.00	N	5	-290
252	20231116	5250	5370	5490	5150	81048	424952190	00	0.00	N	5	-100
253	20231115	5350	5140	5360	5050	120992	639322880	00	0.00	N	2	280
254	20231114	5070	4920	5120	4920	58066	293209255	00	0.00	N	2	150
255	20231113	4920	5170	5170	4850	75746	377639105	00	0.00	N	5	-80
256	20231110	5000	5190	5320	4980	105401	535713365	00	0.00	N	5	-250
257	20231109	5250	5540	5560	5180	102288	545169730	00	0.00	N	5	-180
258	20231108	5430	5650	5650	5420	67547	372568180	00	0.00	N	5	-100
259	20231107	5530	5890	5890	5450	127510	714406070	00	0.00	N	5	-280
260	20231106	5810	5780	5840	5410	202359	1154798690	00	0.00	N	2	260
261	20231103	5550	5460	5600	5310	103311	564399530	00	0.00	N	2	140
262	20231102	5410	5270	5410	5160	102578	544941770	00	0.00	N	2	280
263	20231101	5130	5030	5190	5030	65949	336017800	00	0.00	N	2	100
264	20231031	5030	5300	5330	4905	84435	426233830	00	0.00	N	5	-200
265	20231030	5230	5100	5300	4870	79132	409803665	00	0.00	N	2	130
266	20231027	5100	5080	5190	4970	56929	290270570	00	0.00	N	3	0
267	20231026	5100	5340	5340	5040	104871	535979750	00	0.00	N	5	-260
268	20231025	5360	5630	5780	5360	111843	610432530	00	0.00	N	5	-270
269	20231024	5630	5590	5680	5230	138991	756369680	00	0.00	N	2	80
270	20231023	5550	5680	5730	5350	124638	686123550	00	0.00	N	5	-140
271	20231020	5690	5800	5940	5360	291287	1622236590	00	0.00	N	5	-210
272	20231019	5900	6130	6740	5810	427714	2602447090	00	0.00	N	5	-440
273	20231018	6340	6460	6630	6250	89901	572840550	00	0.00	N	5	-190
274	20231017	6530	6680	6680	6470	55829	364955550	00	0.00	N	2	100
275	20231016	6430	6610	6690	6300	133994	858238670	00	0.00	N	5	-400
276	20231013	6830	7280	7280	6720	177013	1214217220	00	0.00	N	5	-490
277	20231012	7320	7020	7330	7020	177636	1280729380	00	0.00	N	2	230
278	20231011	7090	6900	7160	6820	113169	795421490	00	0.00	N	2	330
279	20231010	6760	7010	7010	6660	148983	1008845140	00	0.00	N	5	-260
280	20231006	7020	6860	7160	6840	97357	685672120	00	0.00	N	2	300
281	20231005	6720	7190	7190	6690	199548	1364547720	00	0.00	N	5	-350
282	20231004	7070	7760	7880	6970	213297	1545538410	00	0.00	N	5	-690
283	20230927	7760	7340	7830	7210	156607	1190453460	00	0.00	N	2	250
284	20230926	7510	7610	7810	7350	125549	944771430	00	0.00	N	2	20
285	20230925	7490	8050	8120	7440	314775	2395007370	00	0.00	N	5	-560
286	20230922	8050	7600	8220	7560	370505	2941888550	00	0.00	N	2	240
287	20230921	7810	8230	8310	7710	221939	1755575620	00	0.00	N	5	-520
288	20230920	8330	8520	8650	7950	293016	2427411470	00	0.00	N	2	10
289	20230919	8320	8610	8770	8250	248110	2093249740	00	0.00	N	5	-190
290	20230918	8510	9170	9250	8510	465150	4070011940	00	0.00	N	5	-750
291	20230915	9260	9700	9780	9150	355202	3309376540	00	0.00	N	5	-520
292	20230914	9780	9660	9940	9100	482723	4626799170	00	0.00	N	2	230
293	20230913	9550	10140	10340	9420	655509	6391565180	00	0.00	N	5	-640
294	20230912	10190	11660	11900	10030	958519	10549623940	00	0.00	N	5	-1380
295	20230911	11570	10690	12740	10470	3835598	45393107620	00	0.00	N	2	990
296	20230908	10580	10880	11750	10010	1465214	15739510560	00	0.00	N	5	-520
297	20230907	11100	10000	12330	9520	4385688	48542162750	00	0.00	N	2	830
298	20230906	10270	9960	10830	9710	1126775	11552038620	00	0.00	N	2	420
299	20230905	9850	9990	10200	9350	1268380	12383459020	00	0.00	N	5	-1200
300	20230904	11050	11850	12320	11020	1270953	14719820600	00	0.00	N	5	-1330
301	20230901	12380	12130	13830	11500	4223728	54206780860	00	0.00	N	2	1740
302	20230831	10640	8190	10640	8130	1127324	11407407840	00	0.00	N	1	2450
303	20230830	8190	7300	8800	7300	801955	6565624410	00	0.00	N	2	890
304	20230829	7300	7280	7350	7010	44872	321512860	00	0.00	N	2	110
305	20230828	7190	6820	7210	6820	70243	495798760	00	0.00	N	2	290
306	20230825	6900	7110	7270	6830	71333	499919750	00	0.00	N	5	-220
307	20230824	7120	6780	7390	6720	226641	1616568700	00	0.00	N	2	410
308	20230823	6710	6630	6880	6450	83102	553241650	00	0.00	N	2	120
309	20230822	6590	6850	6910	6480	118747	787614090	00	0.00	N	5	-260
310	20230821	6850	7000	7120	6600	127006	868100440	00	0.00	N	5	-190
311	20230818	7040	7500	7520	6960	204534	1466088510	00	0.00	N	5	-720
312	20230817	7760	7280	8920	6860	1272293	10213571070	00	0.00	N	2	890
313	20230816	6870	7850	7850	6800	320292	2315638870	00	0.00	N	5	-880
314	20230814	7750	7580	8380	7100	1944562	15483198850	01	-66.67	N	2	1300
315	20230811	6449	6393	6599	6199	422925	2690354870	00	0.00	N	2	83
316	20230810	6366	6663	6663	6233	415584	2683618260	00	0.00	N	5	-196
317	20230809	6563	6349	6749	6139	759510	4918334780	00	0.00	N	2	329
318	20230808	6233	6366	6476	6066	399111	2516056080	00	0.00	N	3	0
319	20230807	6233	6066	6423	5776	492837	3004814650	00	0.00	N	2	336
320	20230804	5896	5566	5919	5469	268353	1536648500	00	0.00	N	2	373
321	20230803	5523	5876	5876	5383	209712	1157762220	00	0.00	N	5	-306
322	20230802	5829	5926	5926	5676	257904	1496495010	00	0.00	N	2	23
323	20230801	5806	5756	6016	5613	386913	2261845460	00	0.00	N	2	49
324	20230731	5756	5433	5866	5433	328254	1880509670	00	0.00	N	2	193
325	20230728	5563	5313	5599	5283	381447	2086267780	00	0.00	N	2	246
326	20230727	5316	5099	5559	5066	424956	2284573620	00	0.00	N	2	293
327	20230726	5023	5066	5259	4939	235236	1188808280	00	0.00	N	5	-43
328	20230725	5066	5099	5333	4959	230427	1187180410	00	0.00	N	2	63
329	20230724	5003	5269	5319	4816	385671	1943062870	00	0.00	N	5	-263
330	20230721	5266	5946	6599	5223	1782166	10298655330	00	0.00	N	5	-786
331	20230720	6053	5296	6099	5069	1130392	6505520200	00	0.00	N	2	863
332	20230719	5189	5053	5256	5013	113502	584344330	00	0.00	N	2	143
333	20230718	5046	5249	5349	5046	153450	797890970	00	0.00	N	5	-169
334	20230717	5216	5173	5246	5003	122064	627599140	00	0.00	N	2	136
335	20230714	5079	5196	5196	4959	89034	449475260	00	0.00	N	5	-56
336	20230713	5136	4903	5206	4849	165834	841450430	00	0.00	N	2	309
337	20230712	4826	4893	4973	4769	80271	386905590	00	0.00	N	5	-56
338	20230711	4883	4753	4893	4659	85032	408179490	00	0.00	N	2	196
339	20230710	4686	4889	4889	4593	177732	834901970	00	0.00	N	5	-149
340	20230707	4836	4939	4943	4796	90165	437766070	00	0.00	N	5	-106
341	20230706	4943	5329	5333	4933	246015	1251883240	00	0.00	N	5	-336
342	20230705	5279	5333	5429	5236	154830	821038860	00	0.00	N	2	9
343	20230704	5269	5526	5526	5236	190872	1014023920	00	0.00	N	5	-196
344	20230703	5466	5399	5566	5333	158373	860646640	00	0.00	N	2	96
345	20230630	5369	5326	5516	5303	170229	918980140	00	0.00	N	2	79
346	20230629	5289	5533	5576	5289	334569	1801509650	00	0.00	N	5	-273
347	20230628	5563	5276	5699	5173	542025	2989215540	00	0.00	N	2	289
348	20230627	5273	5596	5729	5249	337089	1844637170	00	0.00	N	5	-243
349	20230626	5516	5513	5799	5443	538332	3027684160	00	0.00	N	2	89
350	20230623	5426	5686	5809	5373	612165	3396027800	00	0.00	N	5	-283
351	20230622	5709	5323	5946	5313	1919504	10853920930	00	0.00	N	2	406
352	20230621	5303	4876	5729	4876	3258039	17507589160	00	0.00	N	2	426
353	20230620	4876	5003	5999	4796	3089064	16556376670	00	0.00	N	5	-66
354	20230619	4943	4646	4969	4599	292671	1410101600	00	0.00	N	2	306
355	20230616	4636	4559	4733	4559	80172	372511750	00	0.00	N	2	76
356	20230615	4559	4583	4583	4499	46215	208900040	00	0.00	N	2	49
357	20230614	4509	4733	4773	4486	120927	554757080	00	0.00	N	5	-213
358	20230613	4723	4689	4759	4633	133434	627649590	00	0.00	N	2	46
359	20230612	4676	4833	4836	4583	185460	864703130	00	0.00	N	5	-79
360	20230609	4756	4716	4873	4599	297339	1413985870	00	0.00	N	2	56
361	20230608	4699	4476	4806	4406	450120	2088941340	00	0.00	N	2	319
362	20230607	4379	4493	4493	4366	100398	441222220	00	0.00	N	5	-113
363	20230605	4493	4539	4566	4429	45672	204199000	00	0.00	N	5	-46
364	20230602	4539	4399	4583	4383	135486	610572560	00	0.00	N	2	179
365	20230601	4359	4399	4446	4356	46461	203992600	00	0.00	N	5	-49
366	20230531	4409	4409	4463	4363	62406	274983680	00	0.00	N	5	-3
367	20230530	4413	4403	4476	4316	78855	346185980	00	0.00	N	2	9
368	20230526	4403	4659	4659	4403	84021	374066470	00	0.00	N	5	-129
369	20230525	4533	4429	4559	4403	93156	417138860	00	0.00	N	2	103
370	20230524	4429	4599	4616	4419	122727	552972460	00	0.00	N	5	-103
371	20230523	4533	4533	4613	4456	88947	400614920	00	0.00	N	2	3
372	20230522	4529	4433	4649	4369	130308	593077460	00	0.00	N	2	53
373	20230519	4476	4449	4496	4396	88926	396386330	00	0.00	N	2	76
374	20230518	4399	4283	4459	4283	83574	366431460	00	0.00	N	2	109
375	20230517	4289	4349	4399	4203	98862	424150890	00	0.00	N	5	-3
376	20230516	4293	4533	4533	4269	129033	560643960	00	0.00	N	5	-176
377	20230515	4469	4973	5083	4469	463170	2163658550	00	0.00	N	5	-386
378	20230512	4856	4696	4873	4553	308298	1466002970	00	0.00	N	2	323
379	20230511	4533	4419	4583	4389	118950	535556080	00	0.00	N	2	166
380	20230510	4366	4393	4399	4239	98622	426628390	00	0.00	N	5	-26
381	20230509	4393	4433	4546	4263	124497	540555120	00	0.00	N	5	-73
382	20230508	4466	4566	4646	4369	122661	560266350	00	0.00	N	5	-3
383	20230504	4469	4366	4666	4303	191562	864355450	00	0.00	N	2	103
384	20230503	4366	4363	4526	4363	60819	269787710	00	0.00	N	5	-76
385	20230502	13330	13000	13420	12800	23629	311641430	00	0.00	N	2	330
386	20230428	13000	13980	13980	12900	39771	530639500	00	0.00	N	5	-490
387	20230427	13490	12850	13700	12850	43930	584548790	00	0.00	N	2	640
388	20230426	12850	13400	13580	12850	40134	528808380	00	0.00	N	5	-590
389	20230425	13440	14620	14620	13360	71392	981290240	00	0.00	N	5	-820
390	20230424	14260	14550	14720	14160	39324	563121910	00	0.00	N	5	-190
391	20230421	14450	15240	15240	14010	60956	876475720	00	0.00	N	2	200
392	20230420	14250	15070	15750	14250	91970	1352705970	00	0.00	N	5	-1170
393	20230419	15420	15730	15730	15220	69683	1073026450	00	0.00	N	5	-310
394	20230418	15730	15700	15850	15000	125165	1931128200	00	0.00	N	2	340
395	20230417	15390	15650	15650	14970	99231	1520399620	00	0.00	N	2	190
396	20230414	15200	15910	16410	15120	286046	4472627990	00	0.00	N	5	-190
397	20230413	15390	14620	17850	13750	1069179	17466998730	00	0.00	N	2	1020
398	20230412	14370	14120	15000	13610	143654	2074886040	00	0.00	N	2	260
399	20230411	14110	13940	14140	13450	92571	1279343710	00	0.00	N	2	180
400	20230410	13930	14250	14260	13490	110288	1519820760	00	0.00	N	5	-320
401	20230407	14250	14580	15040	13950	95788	1381927330	00	0.00	N	5	-280
402	20230406	14530	15440	15440	14500	104816	1563962890	00	0.00	N	5	-1060
403	20230405	15590	15350	15590	15120	86726	1332753570	00	0.00	N	5	-70
404	20230404	15660	15880	16280	15280	135130	2129107670	00	0.00	N	5	-470
405	20230403	16130	15800	16140	14850	192035	2945461370	00	0.00	N	2	230
406	20230331	15900	17420	17420	15800	319632	5205159540	00	0.00	N	5	-1790
407	20230330	17690	16380	18470	16130	808694	14244073990	00	0.00	N	2	1560
408	20230329	16130	16670	16670	15670	233680	3760374300	00	0.00	N	5	-830
409	20230328	16960	17890	19800	16930	1046036	19359015020	00	0.00	N	5	-410
410	20230327	17370	16720	17910	16470	450608	7761251170	00	0.00	N	2	650
411	20230324	16720	17040	17300	16100	329828	5460767870	00	0.00	N	5	-280
412	20230323	17000	16290	18900	16000	1521821	26663605920	00	0.00	N	2	1500
413	20230322	15500	15510	15960	14910	506682	7889191560	00	0.00	N	2	590
414	20230321	14910	14760	15190	14400	168932	2493001650	00	0.00	N	2	20
415	20230320	14890	14600	15450	14010	293307	4331763600	00	0.00	N	2	150
416	20230317	14740	14650	15950	14100	680422	10329386560	00	0.00	N	2	340
417	20230316	14400	15310	15590	13990	381174	5610800190	00	0.00	N	5	-1270
418	20230315	15670	15320	17240	14940	1146010	18399442560	00	0.00	N	5	-20
419	20230314	15690	13340	16450	12550	3156008	47984705820	00	0.00	N	2	2780
420	20230313	12910	14900	15500	12430	1392547	19260497690	00	0.00	N	5	-930
421	20230310	13840	11080	13840	11050	1758131	23655146940	00	0.00	N	1	3190
422	20230309	10650	10580	11430	10500	107913	1179252870	00	0.00	N	2	150
423	20230308	10500	10810	11020	10460	38201	408536440	00	0.00	N	5	-500
424	20230307	11000	11460	11480	10550	122329	1330756540	00	0.00	N	5	-580
425	20230306	11580	10900	12970	10300	813825	9733850780	00	0.00	N	2	880
426	20230303	10700	11250	11280	10630	80590	872161560	00	0.00	N	5	-110
427	20230302	10810	10310	10830	10270	79984	853012300	00	0.00	N	2	500
428	20230228	10310	10490	10720	10260	35905	373357490	00	0.00	N	5	-280
429	20230227	10590	10910	11040	10510	134403	1446954360	00	0.00	N	2	130
430	20230224	10460	9960	10580	9960	73996	760851150	00	0.00	N	2	510
431	20230223	9950	9960	10200	9290	52362	521250230	00	0.00	N	2	150
432	20230222	9800	9750	9960	9700	23373	229178200	00	0.00	N	5	-160
433	20230221	9960	10070	10070	9750	14523	143191470	00	0.00	N	2	70
434	20230220	9890	9960	9990	9710	20617	203289880	00	0.00	N	2	180
435	20230217	9710	9930	9930	9580	19480	189480630	00	0.00	N	5	-150
436	20230216	9860	9970	10010	9700	20494	202231800	00	0.00	N	5	-110
437	20230215	9970	9770	9970	9600	27761	272267190	00	0.00	N	2	290
438	20230214	9680	10000	10230	9660	23026	225064600	00	0.00	N	5	-320
439	20230213	10000	9900	10200	9560	25126	245556580	00	0.00	N	2	100
440	20230210	9900	9960	9960	9730	33429	327811880	00	0.00	N	5	-110
441	20230209	10010	10110	10240	9920	26725	267672470	00	0.00	N	5	-180
442	20230208	10190	9880	10770	9780	107869	1115956030	00	0.00	N	2	310
443	20230207	9880	9790	9970	9720	22440	220983500	00	0.00	N	3	0
444	20230206	9880	9920	9930	9790	23473	230881440	00	0.00	N	5	-130
445	20230203	10010	10400	10410	9960	31665	317847630	00	0.00	N	5	-240
446	20230202	10250	10550	10910	10070	78666	814329690	00	0.00	N	5	-200
447	20230201	10450	10240	10550	9650	160811	1630114820	00	0.00	N	2	430
448	20230131	10020	9910	10200	9870	74956	750138120	00	0.00	N	2	190
449	20230130	9830	9950	9950	9570	56379	549116740	00	0.00	N	2	80
450	20230127	9750	10300	10420	9690	127324	1265221590	00	0.00	N	5	-550
451	20230126	10300	10810	10900	10200	83138	875170700	00	0.00	N	5	-550
452	20230125	10850	11100	11100	10300	91059	975368780	00	0.00	N	3	0
453	20230120	10850	10500	11050	10250	113289	1214624150	00	0.00	N	2	350
454	20230119	10500	10350	10550	10050	42491	439918650	00	0.00	N	3	0
455	20230118	10500	10250	10550	10000	80356	824466550	00	0.00	N	2	200
456	20230117	10300	10650	10700	9950	98700	1009814120	00	0.00	N	5	-350
457	20230116	10650	10500	10850	10450	79904	845935850	00	0.00	N	2	100
458	20230113	10550	10500	10750	10150	109073	1145599000	00	0.00	N	2	50
459	20230112	10500	10900	11350	9950	541672	5795653570	00	0.00	N	5	-300
460	20230111	10800	11250	11900	10250	1343824	14843153540	00	0.00	N	2	990
461	20230110	9810	7550	9810	7550	379038	3529230370	00	0.00	N	1	2260
462	20230109	7550	7150	7550	7150	11941	88138770	00	0.00	N	2	370
463	20230106	7180	6990	7190	6990	4187	29834310	00	0.00	N	2	80
464	20230105	7100	7160	7160	6990	2949	20877970	00	0.00	N	2	110
465	20230104	6990	6940	7010	6940	1080	7530660	00	0.00	N	2	50
466	20230103	6940	6910	7110	6800	4422	30388040	00	0.00	N	5	-60
467	20230102	7000	6820	7020	6700	5789	39643180	00	0.00	N	2	120
468	20221229	6880	6900	7010	6860	2040	14073450	00	0.00	N	5	-130
469	20221228	7010	7000	7010	6920	13233	91823380	02	0.00	N	2	10
470	20221227	7000	6870	7000	6870	2686	18627760	00	0.00	N	2	60
471	20221226	6940	6910	6990	6890	1042	7231820	00	0.00	N	5	-50
472	20221223	6990	7000	7040	6700	2607	18134680	00	0.00	N	5	-10
473	20221222	7000	7090	7150	6980	9026	63731700	00	0.00	N	5	-90
474	20221221	7090	7150	7180	7070	2798	19919220	00	0.00	N	5	-60
475	20221220	7150	7360	7360	7120	3426	24590740	00	0.00	N	5	-210
476	20221219	7360	7290	7360	7260	3176	23267380	00	0.00	N	5	-40
477	20221216	7400	7320	7430	7180	5224	38306050	00	0.00	N	5	-30
478	20221215	7430	7630	7630	7320	6304	46844840	00	0.00	N	5	-60
479	20221214	7490	7440	8550	7250	87890	687261240	00	0.00	N	2	220
480	20221213	7270	7310	7310	6900	7051	50382390	00	0.00	N	5	-40
481	20221212	7310	7380	7380	7230	1981	14465920	00	0.00	N	3	0
482	20221209	7310	7250	7310	7170	2626	18939520	00	0.00	N	2	60
483	20221208	7250	7260	7260	7080	2766	19836130	00	0.00	N	5	-30
484	20221207	7280	7270	7360	7020	6305	45536340	00	0.00	N	2	10
485	20221206	7270	7140	7320	7140	7459	54084280	00	0.00	N	2	170
486	20221205	7100	7130	7200	7100	6225	44568250	00	0.00	N	5	-100
487	20221202	7200	7300	7300	7200	2098	15203640	00	0.00	N	5	-100
488	20221201	7300	7280	7310	7220	3660	26547960	00	0.00	N	2	30
489	20221130	7270	7170	7290	7140	5053	36569850	00	0.00	N	2	170
490	20221129	7100	6960	7120	6950	2452	17307720	00	0.00	N	2	70
491	20221128	7030	7320	7360	6800	7620	53810650	00	0.00	N	5	-320
492	20221125	7350	7320	7350	7240	3938	28673820	00	0.00	N	2	40
493	20221124	7310	7350	7350	7220	5404	39208370	00	0.00	N	2	60
494	20221123	7250	7260	7270	7100	7632	54595940	00	0.00	N	2	160
495	20221122	7090	7050	7140	7050	3881	27537920	00	0.00	N	2	40
496	20221121	7050	7160	7160	6970	3550	25032930	00	0.00	N	5	-100
497	20221118	7150	7220	7300	7140	5075	36633070	00	0.00	N	5	-90
498	20221117	7240	7150	7240	6900	8796	61946140	00	0.00	N	2	190
499	20221116	7050	6900	7080	6850	7784	54409320	00	0.00	N	2	200
500	20221115	6850	6870	6870	6790	9932	67836370	00	0.00	N	2	40
501	20221114	6810	6860	6860	6700	4701	31881630	00	0.00	N	3	0
502	20221111	6810	6950	6970	6800	9146	62750880	00	0.00	N	3	0
503	20221110	6810	6940	6940	6670	14133	95662730	00	0.00	N	5	-200
504	20221109	7010	7230	7230	6740	59614	410156040	00	0.00	N	5	-30
505	20221108	7040	7230	7230	7030	6186	43691410	00	0.00	N	5	-50
506	20221107	7090	7250	7250	7040	1719	12190670	00	0.00	N	2	50
507	20221104	7040	7050	7100	6910	2798	19618410	00	0.00	N	5	-10
508	20221103	7050	7030	7130	6930	4840	33819030	00	0.00	N	5	-10
509	20221102	7060	7130	7130	6950	6645	46995220	00	0.00	N	5	-30
510	20221101	7090	7020	7100	6930	3594	25203880	00	0.00	N	2	110
511	20221031	6980	7070	7080	6900	7909	55300160	00	0.00	N	5	-70
512	20221028	7050	7100	7100	6950	5630	39487610	00	0.00	N	5	-10
513	20221027	7060	7020	7750	7010	54701	397145320	00	0.00	N	2	60
514	20221026	7000	7100	7100	6900	7474	51930320	00	0.00	N	5	-100
515	20221025	7100	7160	7160	6950	8428	59356130	00	0.00	N	5	-60
516	20221024	7160	7120	7300	7040	1863	13272470	00	0.00	N	2	40
517	20221021	7120	7090	7130	6940	5408	38100820	00	0.00	N	2	30
518	20221020	7090	7400	7400	7010	6674	47804950	00	0.00	N	5	-310
519	20221019	7400	7390	7540	7360	3684	27427920	00	0.00	N	2	50
520	20221018	7350	7260	7600	7260	3199	23453560	00	0.00	N	2	100
521	20221017	7250	7250	7250	7030	1620	11682430	00	0.00	N	5	-50
522	20221014	7300	7070	7430	7050	7851	57109950	00	0.00	N	2	230
523	20221013	7070	7330	7330	6900	2899	20470530	00	0.00	N	5	-290
524	20221012	7360	7360	7460	7150	3545	25773350	00	0.00	N	5	-180
525	20221011	7540	7830	7830	7330	7721	57373280	00	0.00	N	5	-320
526	20221007	7860	7810	7890	7770	467	3659360	00	0.00	N	2	90
527	20221006	7770	7690	7770	7590	2275	17561820	00	0.00	N	2	80
528	20221005	7690	7680	7800	7560	3029	23214920	00	0.00	N	5	-50
529	20221004	7740	7550	7890	7450	3484	26764420	00	0.00	N	2	270
530	20220930	7470	7400	7500	7150	3852	28301910	00	0.00	N	2	70
531	20220929	7400	7600	7700	7310	3496	26393710	00	0.00	N	5	-200
532	20220928	7600	7720	8100	7430	5453	41836630	00	0.00	N	5	-450
533	20220927	8050	8150	8190	7810	4497	35903480	00	0.00	N	5	-150
534	20220926	8200	8500	8630	8130	4993	41630760	00	0.00	N	5	-430
535	20220923	8630	8750	8750	8530	3570	30714070	00	0.00	N	5	-200
536	20220922	8830	8900	8900	8520	5376	46727220	00	0.00	N	5	-70
537	20220921	8900	8740	8900	8510	6695	58511340	00	0.00	N	2	210
538	20220920	8690	8600	8850	8600	1692	14719820	00	0.00	N	2	60
539	20220919	8630	8830	8880	8610	1509	13180810	00	0.00	N	5	-200
540	20220916	8830	8780	8900	8700	1366	11950490	00	0.00	N	2	30
541	20220915	8800	8660	8910	8660	1599	14135730	00	0.00	N	2	140
542	20220914	8660	8860	8860	8600	8194	71028930	00	0.00	N	5	-240
543	20220913	8900	8990	8990	8850	8070	71733770	00	0.00	N	3	0
544	20220908	8900	8930	9030	8790	10714	95045970	00	0.00	N	5	-10
545	20220907	8910	9230	9250	8840	7380	65934610	00	0.00	N	5	-340
546	20220906	9250	9150	9550	9080	2977	27475740	00	0.00	N	2	70
547	20220905	9180	9340	9340	8910	3270	29778180	00	0.00	N	5	-180
548	20220902	9360	9500	9530	9360	1921	18079060	00	0.00	N	5	-90
549	20220901	9450	9820	9820	9390	4028	38627380	00	0.00	N	5	-350
550	20220831	9800	9150	9800	9050	13669	129281040	00	0.00	N	2	650
551	20220830	9150	9210	9250	8780	15074	135995610	00	0.00	N	5	-70
552	20220829	9220	9500	9650	9110	7200	66892420	00	0.00	N	5	-550
553	20220826	9770	9800	9930	9740	4036	39507280	00	0.00	N	5	-30
554	20220825	9800	9730	9800	9630	3393	33102850	00	0.00	N	2	100
555	20220824	9700	9540	9770	9520	3316	31885940	00	0.00	N	2	100
556	20220823	9600	9580	9700	9450	3899	37083770	00	0.00	N	5	-70
557	20220822	9670	10050	10050	9580	15891	154369640	00	0.00	N	5	-430
558	20220819	10100	9520	10450	9520	96304	970015030	00	0.00	N	2	600
559	20220818	9500	9170	9500	9140	10560	98454770	00	0.00	N	2	330
560	20220817	9170	9200	9260	9120	2351	21587820	00	0.00	N	5	-110
561	20220816	9280	9260	9300	9160	2445	22584040	00	0.00	N	2	20
562	20220812	9260	9250	9310	9200	1760	16295850	00	0.00	N	2	10
563	20220811	9250	9180	9260	9180	1768	16265140	00	0.00	N	2	70
564	20220810	9180	9270	9270	9050	4014	36673500	00	0.00	N	5	-90
565	20220809	9270	9260	9500	9150	3583	33086380	00	0.00	N	2	60
566	20220808	9210	9310	9440	9130	4076	37922470	00	0.00	N	5	-100
567	20220805	9310	9170	9330	9160	4698	43488450	00	0.00	N	2	150
568	20220804	9160	9410	9410	9150	10378	95637090	00	0.00	N	5	-150
569	20220803	9310	9230	9490	9220	12188	113836830	00	0.00	N	2	90
570	20220802	9220	8990	9890	8900	96266	912054640	00	0.00	N	2	230
571	20220801	8990	9040	9040	8880	1367	12222010	00	0.00	N	5	-60
572	20220729	9050	9110	9110	8950	4506	40710240	00	0.00	N	5	-10
573	20220728	9060	9210	9330	9060	8612	78888360	00	0.00	N	5	-220
574	20220727	9280	8920	9390	8800	13171	119519490	00	0.00	N	2	410
575	20220726	8870	8790	8870	8610	2439	21332310	00	0.00	N	2	130
576	20220725	8740	8780	8790	8630	1587	13789400	00	0.00	N	2	10
577	20220722	8730	8950	8950	8540	3907	33950810	00	0.00	N	5	-40
578	20220721	8770	8660	8890	8660	7047	61459050	00	0.00	N	2	110
579	20220720	8660	8560	8670	8310	4735	40761860	00	0.00	N	2	100
580	20220719	8560	8500	8680	8500	1796	15436550	00	0.00	N	5	-30
581	20220718	8590	8300	8720	8300	3926	33041930	00	0.00	N	2	290
582	20220715	8300	8190	8430	8120	4141	34283120	00	0.00	N	5	-160
583	20220714	8460	8120	8460	7810	6947	56878350	00	0.00	N	2	330
584	20220713	8130	8080	8140	8000	3455	27941220	00	0.00	N	2	50
585	20220712	8080	8110	8350	7980	6922	55685210	00	0.00	N	5	-290
586	20220711	8370	8780	8780	8370	7926	67085670	00	0.00	N	5	-440
587	20220708	8810	8900	8900	8560	8455	73465230	00	0.00	N	2	70
588	20220707	8740	8650	8740	8520	6879	59666190	00	0.00	N	2	180
589	20220706	8560	8230	8730	8140	16711	141387960	00	0.00	N	2	330
590	20220705	8230	7930	8230	7890	5327	42850550	00	0.00	N	2	270
591	20220704	7960	8130	8130	7860	4477	35578760	00	0.00	N	5	-200
592	20220701	8160	7970	8210	7850	6523	52359100	00	0.00	N	2	110
593	20220630	8050	8500	8520	8030	5720	46545100	00	0.00	N	5	-430
594	20220629	8480	8390	8480	8100	4115	34138540	00	0.00	N	2	90
595	20220628	8390	8390	8450	8050	4122	33804100	00	0.00	N	2	20
596	20220627	8370	8130	8910	7900	7611	62795240	00	0.00	N	2	320
597	20220624	8050	7800	8230	7800	6225	49690480	00	0.00	N	2	290
598	20220623	7760	8310	8310	7730	16095	127631080	00	0.00	N	5	-550
599	20220622	8310	8840	8840	8250	7987	68030530	00	0.00	N	5	-480
600	20220621	8790	8550	8880	8550	7524	65667220	00	0.00	N	2	90
601	20220620	8700	9200	9230	8700	17280	154039200	00	0.00	N	5	-640
602	20220617	9340	9130	9350	8910	12837	117251210	00	0.00	N	2	40
603	20220616	9300	9310	9780	9300	7166	68179390	00	0.00	N	2	20
604	20220615	9280	9580	9590	9170	12019	111927630	00	0.00	N	5	-370
605	20220614	9650	9670	9840	9320	19975	190512100	00	0.00	N	5	-190
606	20220613	9840	10500	10600	9840	26809	270151730	00	0.00	N	5	-910
607	20220610	10750	11150	11200	10750	5622	60967500	00	0.00	N	5	-400
608	20220609	11150	11100	11250	10850	10231	113216400	00	0.00	N	2	150
609	20220608	11000	11150	11200	10950	9735	107182050	00	0.00	N	5	-150
610	20220607	11150	11550	11550	11000	4276	47800500	00	0.00	N	5	-300
611	20220603	11450	11600	11700	11350	5937	68039800	00	0.00	N	5	-150
612	20220602	11600	11200	11650	11000	16448	187901900	00	0.00	N	2	400
613	20220531	11200	11100	11250	11000	7398	82359800	00	0.00	N	2	100
614	20220530	11100	11400	11400	11000	9855	109696200	00	0.00	N	5	-150
615	20220527	11250	11600	11600	11050	17197	192524000	00	0.00	N	5	-100
616	20220526	11350	11200	11400	11150	17904	201414550	00	0.00	N	2	50
617	20220525	11300	11600	12250	11250	77306	900773100	00	0.00	N	3	0
618	20220524	11300	10800	12700	10650	241960	2846720000	00	0.00	N	2	500
619	20220523	10800	10900	11000	10700	7983	86834850	00	0.00	N	5	-100
620	20220520	10900	10750	10950	10600	6124	66219200	00	0.00	N	2	100
621	20220519	10800	10700	10800	10500	8650	91267950	00	0.00	N	5	-100
622	20220518	10900	10900	11000	10700	5954	64703000	00	0.00	N	3	0
623	20220517	10900	10850	10900	10550	5743	61683200	00	0.00	N	2	100
624	20220516	10800	10850	10850	10400	8795	93040550	00	0.00	N	2	150