KissMeData/009300/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250213	16000	16030	16120	15920	11626	186020290	00	0.00	N	5	-30
3	20250212	16030	16140	16270	15920	9229	148422710	00	0.00	N	5	-150
4	20250211	16180	16080	16400	16080	5842	95016580	00	0.00	N	5	-30
5	20250210	16210	16240	16290	15990	6906	111101710	00	0.00	N	5	-90
6	20250207	16300	16430	16510	16240	6804	111300620	00	0.00	N	5	-130
7	20250206	16430	16240	16550	16210	5848	96104140	00	0.00	N	2	30
8	20250205	16400	16160	16430	16090	5436	88336380	00	0.00	N	2	110
9	20250204	16290	15820	16360	15820	11731	189272980	00	0.00	N	2	390
10	20250203	15900	16280	16320	15400	17111	272703650	00	0.00	N	5	-430
11	20250131	16330	16800	16800	16290	10021	164034370	00	0.00	N	5	-220
12	20250124	16550	16690	16860	16470	11695	193723530	00	0.00	N	5	-140
13	20250123	16690	16860	17280	16640	11798	197570640	00	0.00	N	5	-160
14	20250122	16850	17180	17180	16850	9146	155496840	00	0.00	N	5	-180
15	20250121	17030	16880	17270	16790	7192	121894700	00	0.00	N	2	140
16	20250120	16890	17140	17510	16830	13678	231450570	00	0.00	N	5	-250
17	20250117	17140	17100	17390	16740	9926	170008290	00	0.00	N	5	-110
18	20250116	17250	17060	17400	17060	7451	128676740	00	0.00	N	2	200
19	20250115	17050	17500	17500	17040	11589	198540940	00	0.00	N	5	-290
20	20250114	17340	17390	17570	17200	11916	206225760	00	0.00	N	5	-40
21	20250113	17380	17990	17990	17050	18560	324955190	00	0.00	N	5	-370
22	20250110	17750	17680	18100	17360	22355	395056400	00	0.00	N	2	140
23	20250109	17610	17310	17680	16620	25094	435009910	00	0.00	N	2	300
24	20250108	17310	17270	17430	17250	8148	141039190	00	0.00	N	5	-60
25	20250107	17370	17420	17580	17320	12985	226612610	00	0.00	N	5	-140
26	20250106	17510	17370	17600	17270	23740	413528890	00	0.00	N	2	240
27	20250103	17270	16800	17340	16800	14540	250303160	00	0.00	N	2	470
28	20250102	16800	16650	16950	16600	5976	100635460	00	0.00	N	2	90
29	20241230	16710	16500	16740	16210	12411	206366000	00	0.00	N	2	260
30	20241227	16450	16720	16880	16270	20051	331531100	02	0.00	N	5	-800
31	20241226	17250	17370	17550	17200	14387	248803360	00	0.00	N	5	-120
32	20241224	17370	17140	17650	17100	13875	239115650	00	0.00	N	2	140
33	20241223	17230	17100	17400	17000	11063	189733810	00	0.00	N	2	260
34	20241220	16970	17350	17700	16900	14760	251562150	00	0.00	N	5	-380
35	20241219	17350	17570	17570	17220	8185	141515490	00	0.00	N	5	-260
36	20241218	17610	17510	17720	17260	15078	262708760	00	0.00	N	5	-50
37	20241217	17660	17700	17700	17420	11406	200419050	00	0.00	N	2	90
38	20241216	17570	17700	17830	17300	19082	334639910	00	0.00	N	2	70
39	20241213	17500	17140	17510	17140	21270	369714520	00	0.00	N	2	360
40	20241212	17140	17040	17500	17020	16104	276816950	00	0.00	N	2	110
41	20241211	17030	16440	17300	16420	17974	304573080	00	0.00	N	2	430
42	20241210	16600	15590	16600	15590	24557	397448130	00	0.00	N	2	1010
43	20241209	15590	16130	16130	15590	33154	522952070	00	0.00	N	5	-710
44	20241206	16300	16590	16680	16050	34710	565731240	00	0.00	N	5	-280
45	20241205	16580	16920	16990	16580	21612	361065900	00	0.00	N	5	-330
46	20241204	16910	16980	17280	16900	20693	351770660	00	0.00	N	5	-310
47	20241203	17220	17050	17540	17050	16122	278390570	00	0.00	N	2	20
48	20241202	17200	17340	17380	16990	18486	315892690	00	0.00	N	5	-110
49	20241129	17310	17560	17780	17130	13804	237949430	00	0.00	N	5	-240
50	20241128	17550	17450	17710	17450	9225	162408010	00	0.00	N	5	-50
51	20241127	17600	17460	17690	17330	13776	241010210	00	0.00	N	2	140
52	20241126	17460	17610	18000	17160	25228	438005980	00	0.00	N	5	-150
53	20241125	17610	17590	17680	17400	27964	490705020	00	0.00	N	2	290
54	20241122	17320	17240	17670	17160	38951	675674640	00	0.00	N	2	170
55	20241121	17150	17700	17700	17090	73570	1267407000	00	0.00	N	5	-410
56	20241120	17560	17800	17900	17540	39101	690282620	00	0.00	N	5	-240
57	20241119	17800	18350	18350	17800	58520	1050698590	00	0.00	N	5	-450
58	20241118	18250	18480	18660	18080	62261	1138861980	00	0.00	N	5	-420
59	20241115	18670	19150	19150	18250	64016	1189297990	00	0.00	N	5	-770
60	20241114	19440	19360	19800	19210	14768	286834550	00	0.00	N	2	190
61	20241113	19250	19680	19850	19250	27492	533774990	00	0.00	N	5	-420
62	20241112	19670	20050	20300	19580	42643	842294820	00	0.00	N	5	-580
63	20241111	20250	21050	21200	20050	33963	693973700	00	0.00	N	5	-800
64	20241108	21050	21500	21550	21050	18945	401907050	00	0.00	N	5	-350
65	20241107	21400	21600	21750	21050	28165	599999400	00	0.00	N	5	-500
66	20241106	21900	21700	22050	21550	29815	650291250	00	0.00	N	2	350
67	20241105	21550	21300	21900	21300	18394	397411300	00	0.00	N	3	0
68	20241104	21550	21000	21600	20650	34191	726049050	00	0.00	N	2	500
69	20241101	21050	21600	21850	20850	50221	1059323400	00	0.00	N	5	-850
70	20241031	21900	21450	22000	21200	26351	571656050	00	0.00	N	2	400
71	20241030	21500	21400	21700	21350	15761	338994150	00	0.00	N	2	100
72	20241029	21400	21300	21600	21200	17944	383728450	00	0.00	N	5	-100
73	20241028	21500	21250	21700	21150	19053	407614350	00	0.00	N	2	250
74	20241025	21250	21700	21900	21200	30835	658751850	00	0.00	N	5	-350
75	20241024	21600	21700	22050	21300	24822	538308550	00	0.00	N	5	-250
76	20241023	21850	21900	23500	21800	151791	3432902300	00	0.00	N	5	-100
77	20241022	21950	22050	22500	21850	35894	793840750	00	0.00	N	2	50
78	20241021	21900	22400	22500	21800	26933	592055150	00	0.00	N	5	-500
79	20241018	22400	22400	22750	21900	33023	735522500	00	0.00	N	3	0
80	20241017	22400	22450	22550	21950	29456	656550650	00	0.00	N	5	-50
81	20241016	22450	21800	22650	21700	51145	1138777850	00	0.00	N	2	400
82	20241015	22050	21550	22100	21400	33871	737720700	00	0.00	N	2	600
83	20241014	21450	21550	21950	20950	25243	537025950	00	0.00	N	3	0
84	20241011	21450	21900	22350	21450	22795	496401650	00	0.00	N	5	-350
85	20241010	21800	21250	22350	21100	70486	1547424650	00	0.00	N	2	650
86	20241008	21150	21350	21500	20800	23003	484006150	00	0.00	N	5	-350
87	20241007	21500	21150	21500	20850	25963	549725650	00	0.00	N	2	400
88	20241004	21100	20700	21300	20700	20379	429075400	00	0.00	N	2	300
89	20241002	20800	20900	21050	20700	21275	442502700	00	0.00	N	5	-400
90	20240930	21200	21350	21350	20850	22429	471999400	00	0.00	N	5	-150
91	20240927	21350	21600	21800	21200	27531	589280100	00	0.00	N	5	-450
92	20240926	21800	21500	21850	21150	18981	410744850	00	0.00	N	2	400
93	20240925	21400	21950	22100	21300	37409	812870950	00	0.00	N	5	-550
94	20240924	21950	22000	22200	21500	28108	611053150	00	0.00	N	2	50
95	20240923	21900	22250	22450	21850	34333	756646200	00	0.00	N	5	-300
96	20240920	22200	21950	22600	21950	69641	1550829800	00	0.00	N	2	150
97	20240919	22050	21450	22350	21300	47233	1032741900	00	0.00	N	2	600
98	20240913	21450	21700	21850	21200	24054	515914900	00	0.00	N	5	-450
99	20240912	21900	21150	21900	21050	31363	674179400	00	0.00	N	2	750
100	20240911	21150	20950	21650	20950	32306	685648950	00	0.00	N	2	200
101	20240910	20950	21350	22200	20750	22816	482849150	00	0.00	N	5	-300
102	20240909	21250	20650	21450	20600	30047	633982850	00	0.00	N	3	0
103	20240906	21250	21450	21650	20750	49031	1031466050	00	0.00	N	5	-400
104	20240905	21650	22400	22600	21300	67781	1476614300	00	0.00	N	5	-650
105	20240904	22300	22600	23050	22150	68644	1543949350	00	0.00	N	5	-1150
106	20240903	23450	22700	23750	22700	45331	1060240250	00	0.00	N	2	600
107	20240902	22850	23500	23600	22750	39976	919043850	00	0.00	N	5	-650
108	20240830	23500	22550	23800	22550	69832	1631666250	00	0.00	N	2	900
109	20240829	22600	22650	23000	22200	55129	1247044000	00	0.00	N	5	-450
110	20240828	23050	23600	23750	22850	63916	1480927600	00	0.00	N	5	-400
111	20240827	23450	23500	23750	23150	37520	882279600	00	0.00	N	5	-50
112	20240826	23500	23800	24000	22850	57256	1336481250	00	0.00	N	5	-50
113	20240823	23550	23750	24600	23400	90631	2152449400	00	0.00	N	5	-550
114	20240822	24100	24750	24900	23950	66197	1606418350	00	0.00	N	5	-400
115	20240821	24500	24500	24850	23800	119434	2892331350	00	0.00	N	3	0
116	20240820	24500	25650	25800	24350	137660	3444286350	00	0.00	N	5	-850
117	20240819	25350	27000	27200	25100	257651	6595959700	00	0.00	N	5	-1750
118	20240816	27100	28250	28700	26750	209608	5744117800	00	0.00	N	5	-2000
119	20240814	29100	30350	30950	28250	105299	3070108600	00	0.00	N	5	-1200
120	20240813	30300	32400	32400	30200	71944	2217184150	00	0.00	N	5	-1900
121	20240812	32200	32200	33150	31400	69484	2228420900	00	0.00	N	2	350
122	20240809	31850	32300	32900	31550	71779	2302391600	00	0.00	N	2	100
123	20240808	31750	31000	31850	29900	81483	2547210050	00	0.00	N	2	250
124	20240807	31500	30000	32700	29850	186155	5842665550	00	0.00	N	2	2300
125	20240806	29200	28000	31150	27350	202313	5983935400	00	0.00	N	2	2350
126	20240805	26850	30950	30950	25750	235756	6613467100	00	0.00	N	5	-4250
127	20240802	31100	34650	34850	30750	204541	6571556000	00	0.00	N	5	-3100
128	20240801	34200	35600	37400	33300	196313	6861247000	00	0.00	N	5	-1800
129	20240731	36000	36200	37300	35300	147829	5348862650	00	0.00	N	5	-150
130	20240730	36150	35550	37700	34000	284403	10257268800	00	0.00	N	2	1450
131	20240729	34700	35800	36350	34200	166985	5905527250	00	0.00	N	5	-1200
132	20240726	35900	31450	36900	31400	460959	16026923750	00	0.00	N	2	4450
133	20240725	31450	32050	33250	31100	90913	2902384700	00	0.00	N	5	-1600
134	20240724	33050	32200	33850	31050	147226	4832644800	00	0.00	N	2	900
135	20240723	32150	31700	33000	30400	201503	6403259450	00	0.00	N	2	1250
136	20240722	30900	32350	34250	30250	246695	7890116500	00	0.00	N	5	-1500
137	20240719	32400	33500	34600	32200	247747	8247435350	00	0.00	N	5	-2500
138	20240718	34900	31500	37950	30500	1803740	63549080650	00	0.00	N	2	2350
139	20240717	32550	28850	34600	28550	1258825	40060818900	00	0.00	N	2	4000
140	20240716	28550	30150	37000	28550	1347884	44110975500	00	0.00	N	5	-1250
141	20240715	29800	26000	31500	25550	896611	26601799400	00	0.00	N	2	4450
142	20240712	25350	25000	26650	24700	154128	3966921000	00	0.00	N	2	150
143	20240711	25200	26700	27350	25050	191649	4958895450	00	0.00	N	5	-2000
144	20240710	27200	23650	29800	23350	1025656	27800926650	00	0.00	N	2	3850
145	20240709	23350	23350	23450	22800	34119	786584200	00	0.00	N	2	150
146	20240708	23200	21650	24200	21600	127544	2960104500	00	0.00	N	2	1600
147	20240705	21600	21900	22050	21500	27368	594663300	00	0.00	N	5	-400
148	20240704	22000	21900	22300	21550	29405	644578000	00	0.00	N	2	250
149	20240703	21750	21800	21900	21300	19799	427432150	00	0.00	N	5	-50
150	20240702	21800	21800	22100	21000	47425	1023186350	00	0.00	N	5	-200
151	20240701	22000	22100	22300	21600	30397	667965350	00	0.00	N	5	-150
152	20240628	22150	22450	22900	21800	41995	938771800	00	0.00	N	5	-100
153	20240627	22250	22900	23450	22250	37871	855783800	00	0.00	N	5	-900
154	20240626	23150	23400	23950	22600	42959	990330600	00	0.00	N	2	100
155	20240625	23050	23400	23950	22550	60412	1384174850	00	0.00	N	5	-350
156	20240624	23400	23400	24000	22550	106134	2499374550	00	0.00	N	2	400
157	20240621	23000	22500	23300	22100	73226	1655621500	00	0.00	N	2	500
158	20240620	22500	21300	23050	20900	166084	3690432250	00	0.00	N	2	1600
159	20240619	20900	21200	21250	20550	37414	782768550	00	0.00	N	5	-300
160	20240618	21200	20350	21600	20200	95975	2003259900	00	0.00	N	2	900
161	20240617	20300	19380	22800	19300	266949	5678514940	00	0.00	N	2	1010
162	20240614	19290	19910	19910	19230	23239	450088800	00	0.00	N	5	-370
163	20240613	19660	19420	19850	19390	20637	405606550	00	0.00	N	2	270
164	20240612	19390	19150	19590	19120	18723	363000700	00	0.00	N	2	260
165	20240611	19130	19320	19500	18900	27788	531647250	00	0.00	N	5	-280
166	20240610	19410	19610	19650	19070	30578	592363320	00	0.00	N	5	-240
167	20240607	19650	19650	20050	19520	36338	716554290	00	0.00	N	2	10
168	20240605	19640	20900	20900	19380	66916	1318232210	00	0.00	N	5	-860
169	20240604	20500	20300	20600	19810	57555	1157290040	00	0.00	N	2	250
170	20240603	20250	20500	20700	19980	45462	918884840	00	0.00	N	2	50
171	20240531	20200	20550	20850	19740	78120	1577305110	00	0.00	N	5	-550
172	20240530	20750	21200	22300	20550	131151	2807355100	00	0.00	N	5	-750
173	20240529	21500	20200	24950	20000	840384	18487241750	00	0.00	N	2	2110
174	20240528	19390	19380	19790	19190	28321	549466920	00	0.00	N	2	10
175	20240527	19380	20000	20500	19250	84490	1679776280	00	0.00	N	5	-400
176	20240524	19780	18820	19800	18580	73479	1424506130	00	0.00	N	2	940
177	20240523	18840	18710	19190	18500	40456	766382240	00	0.00	N	2	130
178	20240522	18710	19300	19300	18670	47360	895865630	00	0.00	N	5	-390
179	20240521	19100	18510	19280	18510	72517	1376185930	00	0.00	N	2	500
180	20240520	18600	18850	19400	18280	64394	1199085260	00	0.00	N	5	-270
181	20240517	18870	19260	19300	18670	59136	1115783700	00	0.00	N	5	-390
182	20240516	19260	18530	20400	18530	407644	7984394540	00	0.00	N	2	500
183	20240514	18760	19140	19140	18340	148294	2760257620	00	0.00	N	5	-390
184	20240513	19150	15950	19680	15940	1182426	22124668720	00	0.00	N	2	3200
185	20240510	15950	16030	16030	15860	9356	149218400	00	0.00	N	5	-10
186	20240509	15960	16000	16030	15910	6844	109184090	00	0.00	N	5	-40
187	20240508	16000	16010	16080	15970	7065	113216020	00	0.00	N	5	-10
188	20240507	16010	15940	16020	15910	3456	55298260	00	0.00	N	2	10
189	20240503	16000	15930	16030	15930	6677	106665530	00	0.00	N	5	-10
190	20240502	16010	15890	16010	15890	6645	106156990	00	0.00	N	2	120
191	20240430	15890	15860	16050	15760	25465	405473250	00	0.00	N	2	90
192	20240429	15800	15820	15850	15730	3511	55456620	00	0.00	N	2	80
193	20240426	15720	15700	15760	15660	5774	90591880	00	0.00	N	2	20
194	20240425	15700	15700	15850	15650	11754	184638830	00	0.00	N	5	-140
195	20240424	15840	15880	15880	15700	16532	260675170	00	0.00	N	5	-10
196	20240423	15850	15810	15890	15780	8088	128149670	00	0.00	N	2	50
197	20240422	15800	15580	15810	15580	7130	112144580	00	0.00	N	2	200
198	20240419	15600	15740	15740	15520	10789	168355230	00	0.00	N	5	-160
199	20240418	15760	15840	15840	15590	35272	553266670	00	0.00	N	5	-20
200	20240417	15780	15720	15930	15690	3819	60223020	00	0.00	N	2	70
201	20240416	15710	15810	15810	15630	7759	121612930	00	0.00	N	5	-110
202	20240415	15820	16130	16250	15600	51685	818416350	00	0.00	N	5	-400
203	20240412	16220	16110	16260	16080	9197	148594170	00	0.00	N	2	80
204	20240411	16140	16320	16400	16050	8294	133741860	00	0.00	N	5	-180
205	20240409	16320	16320	16330	16190	5413	87992850	00	0.00	N	3	0
206	20240408	16320	16280	16340	16130	4682	75901770	00	0.00	N	2	40
207	20240405	16280	16280	16300	16170	4224	68558520	00	0.00	N	5	-20
208	20240404	16300	16250	16380	16140	11699	189902050	00	0.00	N	3	0
209	20240403	16300	16260	16340	16200	8297	134984450	00	0.00	N	3	0
210	20240402	16300	16420	16420	16230	9758	158922340	00	0.00	N	5	-100
211	20240401	16400	16440	16560	16310	27658	454438570	00	0.00	N	5	-10
212	20240329	16410	16750	16790	16380	13662	225058080	00	0.00	N	5	-340
213	20240328	16750	16830	16830	16580	11692	195697560	00	0.00	N	5	-240
214	20240327	16990	16830	16990	16520	10672	178951420	00	0.00	N	2	110
215	20240326	16880	16800	16920	16710	15117	254114230	00	0.00	N	2	80
216	20240325	16800	16610	17110	16570	34908	588598180	00	0.00	N	2	260
217	20240322	16540	16420	16560	16340	15488	254890310	00	0.00	N	2	160
218	20240321	16380	16440	16440	16290	12523	205156350	00	0.00	N	2	110
219	20240320	16270	16050	16450	16050	9309	151301290	00	0.00	N	2	220
220	20240319	16050	16250	16270	15940	15521	249484760	00	0.00	N	5	-160
221	20240318	16210	16280	16310	16150	11755	190511500	00	0.00	N	5	-50
222	20240315	16260	16290	16360	16200	8951	145541030	00	0.00	N	5	-30
223	20240314	16290	16500	16500	16290	33852	552573630	00	0.00	N	5	-160
224	20240313	16450	16680	16680	16430	11317	186315620	00	0.00	N	5	-230
225	20240312	16680	16610	16710	16530	11545	191732450	00	0.00	N	5	-10
226	20240311	16690	16790	16950	16630	9055	151841970	00	0.00	N	5	-80
227	20240308	16770	16460	16790	16460	13305	221618150	00	0.00	N	2	310
228	20240307	16460	16530	16610	16450	7582	125038320	00	0.00	N	5	-70
229	20240306	16530	16550	16780	16510	4359	72362450	00	0.00	N	5	-180
230	20240305	16710	16520	16810	16450	21902	364798470	00	0.00	N	2	190
231	20240304	16520	17000	17000	16430	44643	740759570	00	0.00	N	5	-580
232	20240229	17100	16190	17190	16190	188645	3126303500	00	0.00	N	2	1140
233	20240228	15960	15780	16010	15700	5740	91719590	00	0.00	N	2	180
234	20240227	15780	15980	15980	15690	10596	167639520	00	0.00	N	5	-220
235	20240226	16000	16060	16060	15860	3600	57274610	00	0.00	N	5	-60
236	20240223	16060	16210	16210	15900	11074	176920870	00	0.00	N	5	-40
237	20240222	16100	16110	16200	16000	6106	97959610	00	0.00	N	5	-70
238	20240221	16170	16170	16220	16000	5642	90776060	00	0.00	N	3	0
239	20240220	16170	16030	16180	16010	3716	59731820	00	0.00	N	2	70
240	20240219	16100	15910	16130	15890	3895	62619190	00	0.00	N	2	110
241	20240216	15990	16170	16170	15900	4779	76212430	00	0.00	N	5	-60
242	20240215	16050	16070	16170	15950	15341	245699890	00	0.00	N	5	-100
243	20240214	16150	16090	16170	15910	3968	63784100	00	0.00	N	2	70
244	20240213	16080	16110	16190	16000	7024	112912910	00	0.00	N	3	0
245	20240208	16080	16140	16230	16050	6812	109762560	00	0.00	N	5	-60
246	20240207	16140	16270	16270	16000	3005	48331240	00	0.00	N	2	10
247	20240206	16130	16310	16340	16000	5326	85907590	00	0.00	N	5	-180
248	20240205	16310	16590	16590	16130	5125	83461550	00	0.00	N	2	10
249	20240202	16300	16350	16460	16260	6684	109107210	00	0.00	N	5	-50
250	20240201	16350	16270	16350	16140	7867	127799980	00	0.00	N	2	80
251	20240131	16270	16470	16470	16190	4544	74417900	00	0.00	N	5	-190
252	20240130	16460	16340	16480	16340	11617	191242950	00	0.00	N	2	60
253	20240129	16400	16300	16420	16260	7293	119071530	00	0.00	N	2	60
254	20240126	16340	16230	16420	16230	15741	258029590	00	0.00	N	2	70
255	20240125	16270	16110	16290	16040	15116	245262780	00	0.00	N	2	130
256	20240124	16140	16100	16340	16000	16625	269110120	00	0.00	N	2	140
257	20240123	16000	15750	16100	15750	9892	157974360	00	0.00	N	2	140
258	20240122	15860	15700	15990	15520	13285	209874660	00	0.00	N	2	180
259	20240119	15680	15790	15810	15630	6938	109023370	00	0.00	N	2	10
260	20240118	15670	15600	15790	15590	4174	65419910	00	0.00	N	2	80
261	20240117	15590	16020	16040	15590	13668	215670660	00	0.00	N	5	-460
262	20240116	16050	16250	16310	15980	6141	98762790	00	0.00	N	5	-200
263	20240115	16250	16430	16430	16250	5094	83091650	00	0.00	N	5	-180
264	20240112	16430	16530	16770	16350	11829	195194610	00	0.00	N	5	-180
265	20240111	16610	16590	16690	16520	18865	313477910	00	0.00	N	2	90
266	20240110	16520	16610	16610	16460	5917	97637310	00	0.00	N	2	20
267	20240109	16500	16360	16500	16290	9970	163833530	00	0.00	N	2	230
268	20240108	16270	16300	16330	16160	12149	197346560	00	0.00	N	2	80
269	20240105	16190	16150	16250	16080	12720	205806550	00	0.00	N	2	30
270	20240104	16160	16470	16490	15820	15621	252627760	00	0.00	N	5	-310
271	20240103	16470	16450	16590	16410	8380	138030210	00	0.00	N	2	20
272	20240102	16450	16390	16510	16300	8659	142054960	00	0.00	N	2	50
273	20231228	16400	16540	16540	16240	5780	94315820	00	0.00	N	2	100
274	20231227	16300	16600	16600	16100	16241	264558000	02	0.00	N	5	-320
275	20231226	16620	16830	16930	16620	16047	268440810	00	0.00	N	5	-210
276	20231222	16830	16890	17000	16560	14311	239957780	00	0.00	N	2	180
277	20231221	16650	16750	16940	16530	13900	231597160	00	0.00	N	5	-100
278	20231220	16750	16560	16810	16560	3763	62894750	00	0.00	N	2	100
279	20231219	16650	16550	16750	16520	2551	42479180	00	0.00	N	2	100
280	20231218	16550	17000	17010	16300	17340	286666680	00	0.00	N	5	-320
281	20231215	16870	16950	16950	16600	4422	74182000	00	0.00	N	2	20
282	20231214	16850	17000	17230	16790	14856	251812200	00	0.00	N	5	-50
283	20231213	16900	16800	16990	16600	21994	367222360	00	0.00	N	2	170
284	20231212	16730	16590	16850	16590	9525	158900340	00	0.00	N	3	0
285	20231211	16730	16920	16920	16580	9145	152869920	00	0.00	N	5	-70
286	20231208	16800	16920	17280	16690	16642	280253060	00	0.00	N	5	-100
287	20231207	16900	17000	17510	16740	42097	722796880	00	0.00	N	5	-50
288	20231206	16950	16640	16980	16640	25476	430096360	00	0.00	N	2	310
289	20231205	16640	16290	16710	16220	39094	645769250	00	0.00	N	2	380
290	20231204	16260	16150	16270	16120	7098	115128010	00	0.00	N	5	-10
291	20231201	16270	16200	16300	16090	7543	122322680	00	0.00	N	2	20
292	20231130	16250	16060	16280	16060	24681	398877120	00	0.00	N	2	110
293	20231129	16140	16130	16220	16010	7981	128574740	00	0.00	N	2	10
294	20231128	16130	16050	16200	16050	5525	88861570	00	0.00	N	5	-70
295	20231127	16200	16010	16200	16010	5019	80951270	00	0.00	N	2	170
296	20231124	16030	16200	16200	16010	7696	123756280	00	0.00	N	5	-150
297	20231123	16180	16050	16230	15950	7796	125522080	00	0.00	N	2	130
298	20231122	16050	16060	16060	15920	6271	100279300	00	0.00	N	2	50
299	20231121	16000	15870	16070	15810	10570	168800810	00	0.00	N	2	130
300	20231120	15870	15870	15900	15770	14117	223396260	00	0.00	N	2	50
301	20231117	15820	15770	15860	15730	7512	118510700	00	0.00	N	2	60
302	20231116	15760	15740	15830	15560	15779	248117760	00	0.00	N	2	20
303	20231115	15740	15730	15770	15650	10480	164586030	00	0.00	N	2	10
304	20231114	15730	15750	15890	15450	22110	346293140	00	0.00	N	5	-20
305	20231113	15750	15830	15900	15650	6065	95460270	00	0.00	N	5	-70
306	20231110	15820	16030	16110	15760	10056	160107590	00	0.00	N	5	-290
307	20231109	16110	16110	16160	15970	2119	34042410	00	0.00	N	5	-20
308	20231108	16130	16080	16180	16010	6917	111308220	00	0.00	N	2	50
309	20231107	16080	16190	16190	15900	7738	123913930	00	0.00	N	2	20
310	20231106	16060	16000	16070	15850	8508	135980180	00	0.00	N	2	70
311	20231103	15990	15940	16100	15810	2888	45964290	00	0.00	N	2	80
312	20231102	15910	15740	15910	15620	6379	100544270	00	0.00	N	2	180
313	20231101	15730	15700	15970	15550	4987	78242160	00	0.00	N	2	30
314	20231031	15700	15870	15960	15600	6415	100642620	00	0.00	N	5	-170
315	20231030	15870	16140	16240	15820	4252	67728960	00	0.00	N	5	-270
316	20231027	16140	15830	16200	15670	7451	117663450	00	0.00	N	2	310
317	20231026	15830	15940	15990	15700	5682	89795400	00	0.00	N	5	-200
318	20231025	16030	15870	16030	15750	1500	23918810	00	0.00	N	2	160
319	20231024	15870	15700	15990	15350	3803	59232000	00	0.00	N	2	170
320	20231023	15700	15330	15700	15330	2737	42609330	00	0.00	N	3	0
321	20231020	15700	15540	15710	15220	19131	295452890	00	0.00	N	2	160
322	20231019	15540	16200	16200	15480	25325	397788970	00	0.00	N	5	-700
323	20231018	16240	16260	16260	16100	3408	55525560	00	0.00	N	2	60
324	20231017	16180	16100	16230	16080	3932	63516120	00	0.00	N	2	30
325	20231016	16150	16060	16150	15980	3893	62443810	00	0.00	N	3	0
326	20231013	16150	16430	16470	16090	1516	24544700	00	0.00	N	5	-180
327	20231012	16330	16450	16450	16180	6540	106116980	00	0.00	N	2	140
328	20231011	16190	16120	16280	16090	6916	112068430	00	0.00	N	2	20
329	20231010	16170	16240	16280	16110	1958	31721020	00	0.00	N	5	-70
330	20231006	16240	16120	16400	16090	3617	58490130	00	0.00	N	2	340
331	20231005	15900	15900	16200	15810	9956	158370330	00	0.00	N	3	0
332	20231004	15900	16410	16410	15850	11314	181865470	00	0.00	N	5	-380
333	20230927	16280	16000	16740	15980	27874	457821710	00	0.00	N	2	240
334	20230926	16040	16690	16700	16010	7397	119725320	00	0.00	N	5	-450
335	20230925	16490	16300	16760	16100	3210	51988790	00	0.00	N	2	150
336	20230922	16340	16250	16350	16070	3732	60571620	00	0.00	N	2	90
337	20230921	16250	16610	16610	16210	5560	90769050	00	0.00	N	5	-350
338	20230920	16600	16790	16790	16430	6390	105555270	00	0.00	N	5	-130
339	20230919	16730	16790	16790	16550	7718	128435190	00	0.00	N	5	-20
340	20230918	16750	16580	16760	16500	3905	64661640	00	0.00	N	2	250
341	20230915	16500	16630	16710	16450	9611	158814630	00	0.00	N	5	-120
342	20230914	16620	16500	16630	16400	3609	59547030	00	0.00	N	2	120
343	20230913	16500	16700	16700	16480	4328	71674480	00	0.00	N	5	-170
344	20230912	16670	16700	16800	16610	4290	71668850	00	0.00	N	5	-30
345	20230911	16700	16550	16700	16470	6997	115792940	00	0.00	N	2	160
346	20230908	16540	16650	16660	16220	10633	174472880	00	0.00	N	2	10
347	20230907	16530	16450	16590	16210	10400	170801630	00	0.00	N	5	-20
348	20230906	16550	16650	16810	16410	14026	231838640	00	0.00	N	5	-30
349	20230905	16580	16720	16800	16550	11185	186029760	00	0.00	N	5	-140
350	20230904	16720	16870	16980	16650	9404	157913280	00	0.00	N	5	-230
351	20230901	16950	16830	16960	16700	12506	210133890	00	0.00	N	2	120
352	20230831	16830	16970	17310	16820	16402	277260610	00	0.00	N	5	-140
353	20230830	16970	17100	17140	16880	14385	243766300	00	0.00	N	5	-10
354	20230829	16980	17150	17390	16930	7365	125387530	00	0.00	N	3	0
355	20230828	16980	17030	17310	16890	11822	200560040	00	0.00	N	5	-50
356	20230825	17030	17020	17190	16950	8359	142056510	00	0.00	N	5	-90
357	20230824	17120	17000	17200	17000	5401	92407240	00	0.00	N	2	40
358	20230823	17080	17190	17260	16940	8748	148795940	00	0.00	N	5	-110
359	20230822	17190	17600	17600	17000	12343	212303460	00	0.00	N	5	-330
360	20230821	17520	17520	17600	17320	17369	302831680	00	0.00	N	3	0
361	20230818	17520	17550	17970	17490	19123	336253080	00	0.00	N	5	-470
362	20230817	17990	17900	18110	17490	29486	521990070	00	0.00	N	5	-260
363	20230816	18250	18040	18540	17850	24346	441921030	00	0.00	N	2	50
364	20230814	18200	18310	18780	17610	42016	773711410	00	0.00	N	5	-100
365	20230811	18300	18210	18350	18090	8493	154990900	00	0.00	N	2	100
366	20230810	18200	18340	18490	17970	14748	268144060	00	0.00	N	5	-50
367	20230809	18250	17430	18250	17410	21010	378377490	00	0.00	N	2	840
368	20230808	17410	17560	17940	17410	12257	217051800	00	0.00	N	5	-140
369	20230807	17550	17400	17690	17220	6551	114838440	00	0.00	N	2	120
370	20230804	17430	17790	17790	17200	11617	201946540	00	0.00	N	5	-210
371	20230803	17640	17300	17740	17130	9886	173083150	00	0.00	N	2	260
372	20230802	17380	17600	17760	17290	7093	124042340	00	0.00	N	5	-220
373	20230801	17600	17550	17770	17460	6195	109061920	00	0.00	N	2	50
374	20230731	17550	17280	17780	17100	11209	194263090	00	0.00	N	2	290
375	20230728	17260	16670	17260	16670	5561	95121540	00	0.00	N	2	360
376	20230727	16900	16430	17050	16430	15157	255534990	00	0.00	N	2	470
377	20230726	16430	17290	17290	16210	22690	374481360	00	0.00	N	5	-870
378	20230725	17300	17230	17520	17060	9256	159378850	00	0.00	N	5	-60
379	20230724	17360	17430	17480	17070	10743	184740350	00	0.00	N	5	-70
380	20230721	17430	17420	17720	17320	2747	48234180	00	0.00	N	2	10
381	20230720	17420	17660	17770	17420	6961	122066900	00	0.00	N	5	-230
382	20230719	17650	17320	17860	17170	6101	106533900	00	0.00	N	2	330
383	20230718	17320	17560	17780	17220	5767	100199610	00	0.00	N	5	-240
384	20230717	17560	17540	17580	17260	4359	76220230	00	0.00	N	2	20
385	20230714	17540	17120	17570	17010	10821	187739400	00	0.00	N	2	270
386	20230713	17270	17190	17600	17060	7089	122701060	00	0.00	N	2	90
387	20230712	17180	17210	17210	16780	9328	157956570	00	0.00	N	2	40
388	20230711	17140	17680	17680	16810	10763	183516300	00	0.00	N	5	-10
389	20230710	17150	17010	17480	16500	5173	88115030	00	0.00	N	2	140
390	20230707	17010	17250	17350	16970	11322	193462830	00	0.00	N	5	-420
391	20230706	17430	17730	18210	17300	13568	238206550	00	0.00	N	5	-380
392	20230705	17810	17900	18040	17730	7639	136117870	00	0.00	N	2	10
393	20230704	17800	18060	18140	17760	7420	132404730	00	0.00	N	5	-210
394	20230703	18010	18240	18250	18000	10178	184622480	00	0.00	N	2	60
395	20230630	17950	17900	18220	17720	9513	169912190	00	0.00	N	2	50
396	20230629	17900	18280	18290	17900	14180	256623030	00	0.00	N	5	-400
397	20230628	18300	18320	18540	18030	17591	321238720	00	0.00	N	5	-20
398	20230627	18320	18170	18370	18060	11586	211175530	00	0.00	N	2	320
399	20230626	18000	17890	18060	17600	7818	139393210	00	0.00	N	2	90
400	20230623	17910	18020	18090	17780	9117	163050860	00	0.00	N	5	-70
401	20230622	17980	17880	18180	17800	11669	209109620	00	0.00	N	5	-20
402	20230621	18000	18120	18120	17840	14140	254095290	00	0.00	N	5	-120
403	20230620	18120	18150	18380	18050	15125	274587740	00	0.00	N	5	-30
404	20230619	18150	19160	19160	18000	66795	1228437750	00	0.00	N	5	-1010
405	20230616	19160	19200	19770	19080	41054	798491940	00	0.00	N	5	-40
406	20230615	19200	18620	19220	18450	26128	493154860	00	0.00	N	2	360
407	20230614	18840	19010	19240	18650	16577	312873610	00	0.00	N	5	-170
408	20230613	19010	19280	19340	18690	36813	700707380	00	0.00	N	5	-270
409	20230612	19280	18900	19380	18650	26278	502710700	00	0.00	N	2	420
410	20230609	18860	18750	19190	18670	28271	535526360	00	0.00	N	2	110
411	20230608	18750	19210	19210	18640	41964	791844520	00	0.00	N	5	-660
412	20230607	19410	19230	19510	18690	36639	701071610	00	0.00	N	2	180
413	20230605	19230	18190	19550	18190	87267	1662382470	00	0.00	N	2	930
414	20230602	18300	18020	18440	17800	27639	499896300	00	0.00	N	2	280
415	20230601	18020	17890	18050	17670	33030	589729640	00	0.00	N	2	120
416	20230531	17900	17960	18080	17520	36337	649320110	00	0.00	N	5	-190
417	20230530	18090	18030	18140	17020	16223	290702010	00	0.00	N	2	100
418	20230526	17990	18290	18320	17950	30728	556221830	00	0.00	N	5	-330
419	20230525	18320	18360	18470	18000	42366	770176150	00	0.00	N	5	-150
420	20230524	18470	18790	18790	18220	23484	432324170	00	0.00	N	5	-80
421	20230523	18550	18360	18600	17900	61733	1123404150	00	0.00	N	2	220
422	20230522	18330	18280	18900	17850	81121	1494510460	00	0.00	N	2	320
423	20230519	18010	17780	18100	17600	35881	642227800	00	0.00	N	2	250
424	20230518	17760	17780	17940	17490	47971	848430040	00	0.00	N	2	310
425	20230517	17450	17300	17660	17050	54180	945332150	00	0.00	N	2	190
426	20230516	17260	17690	17900	17230	82338	1437266930	00	0.00	N	5	-240
427	20230515	17500	16280	18400	15960	453309	7928040700	00	0.00	N	2	1310
428	20230512	16190	16440	16440	16090	4922	79463500	00	0.00	N	5	-20
429	20230511	16210	16180	16330	16100	7057	114587370	00	0.00	N	2	30
430	20230510	16180	16200	16230	16000	5892	94916660	00	0.00	N	3	0
431	20230509	16180	16320	16350	16150	7820	126676370	00	0.00	N	5	-140
432	20230508	16320	16390	16670	16000	14652	238845090	00	0.00	N	5	-60
433	20230504	16380	16190	16590	16100	12454	202776630	00	0.00	N	2	140
434	20230503	16240	16220	16400	16160	8490	138036260	00	0.00	N	5	-70
435	20230502	16310	16000	16390	16000	12329	199795710	00	0.00	N	2	320
436	20230428	15990	15900	16220	15760	9744	156538140	00	0.00	N	2	90
437	20230427	15900	15550	15900	15490	8446	132489600	00	0.00	N	2	350
438	20230426	15550	15590	15680	15400	7417	115340240	00	0.00	N	5	-110
439	20230425	15660	15890	15950	15520	14976	235587000	00	0.00	N	5	-40
440	20230424	15700	15640	15820	15470	14050	219394410	00	0.00	N	3	0
441	20230421	15700	15740	15770	15540	17580	274561240	00	0.00	N	5	-70
442	20230420	15770	16050	16140	15770	20666	328115710	00	0.00	N	5	-390
443	20230419	16160	16220	16260	16020	11999	193590790	00	0.00	N	5	-80
444	20230418	16240	16330	16370	16050	9050	146008730	00	0.00	N	5	-90
445	20230417	16330	16520	16520	16070	14682	238515580	00	0.00	N	5	-190
446	20230414	16520	16480	16600	16300	11597	191123960	00	0.00	N	2	40
447	20230413	16480	16480	16940	16110	28501	473184210	00	0.00	N	3	0
448	20230412	16480	15850	16590	15770	23584	381368880	00	0.00	N	2	630
449	20230411	15850	15700	16090	15660	18824	299180680	00	0.00	N	2	140
450	20230410	15710	15990	15990	15710	13220	208925560	00	0.00	N	5	-280
451	20230407	15990	16160	16160	15810	9814	156992370	00	0.00	N	3	0
452	20230406	15990	16470	16470	15850	16616	267083300	00	0.00	N	5	-480
453	20230405	16470	16280	16800	16110	42069	694113990	00	0.00	N	2	180
454	20230404	16290	16060	16300	15900	12727	204766160	00	0.00	N	2	150
455	20230403	16140	15640	16190	15600	20673	329290950	00	0.00	N	2	380
456	20230331	15760	15840	15990	15640	16843	265448160	00	0.00	N	5	-80
457	20230330	15840	15540	15940	15330	17717	276830980	00	0.00	N	2	280
458	20230329	15560	15500	15670	15380	11968	185724980	00	0.00	N	2	10
459	20230328	15550	15410	15600	15270	14184	219231920	00	0.00	N	2	120
460	20230327	15430	15460	15600	15020	17411	265015640	00	0.00	N	2	120
461	20230324	15310	15200	15410	15110	11255	171948900	00	0.00	N	2	110
462	20230323	15200	15450	15470	15130	19103	292303170	00	0.00	N	5	-360
463	20230322	15560	16000	16000	15410	19296	301117880	00	0.00	N	5	-300
464	20230321	15860	16340	16340	15860	24147	386522360	00	0.00	N	5	-390
465	20230320	16250	16190	16280	16080	2019	32671170	00	0.00	N	2	50
466	20230317	16200	15870	16200	15780	7779	124516260	00	0.00	N	2	340
467	20230316	15860	16160	16160	15680	25846	408187070	00	0.00	N	5	-300
468	20230315	16160	15560	16180	15560	31154	494371920	00	0.00	N	2	630
469	20230314	15530	16210	16360	15410	49882	785128010	00	0.00	N	5	-860
470	20230313	16390	16400	16400	16020	18606	302361740	00	0.00	N	5	-100
471	20230310	16490	16650	16680	16400	20663	340607720	00	0.00	N	5	-420
472	20230309	16910	16950	16950	16580	16509	276430230	00	0.00	N	5	-40
473	20230308	16950	16940	16990	16740	9415	158654120	00	0.00	N	2	10
474	20230307	16940	16700	17050	16530	29363	494326100	00	0.00	N	2	280
475	20230306	16660	16420	16660	16370	18137	298828500	00	0.00	N	2	250
476	20230303	16410	16650	16780	16300	45047	741340360	00	0.00	N	5	-220
477	20230302	16630	17640	17640	16530	73807	1242655870	00	0.00	N	5	-540
478	20230228	17170	17090	17810	17030	39483	686070160	00	0.00	N	2	80
479	20230227	17090	17600	17790	17020	15697	270942410	00	0.00	N	5	-510
480	20230224	17600	17530	17690	17290	21713	379807100	00	0.00	N	2	70
481	20230223	17530	17260	17540	17260	11045	192274470	00	0.00	N	2	100
482	20230222	17430	17740	17740	17000	16419	285834470	00	0.00	N	5	-400
483	20230221	17830	17900	18090	17730	13333	238295940	00	0.00	N	5	-70
484	20230220	17900	17170	18070	17170	19995	354843100	00	0.00	N	2	590
485	20230217	17310	17490	17490	17160	16617	287708250	00	0.00	N	5	-180
486	20230216	17490	17520	17830	17440	14575	257004110	00	0.00	N	2	10
487	20230215	17480	17680	17680	17420	13561	237572480	00	0.00	N	5	-150
488	20230214	17630	17920	18040	17520	17560	310179490	00	0.00	N	5	-170
489	20230213	17800	17700	18130	17550	18273	326112620	00	0.00	N	2	100
490	20230210	17700	17910	17920	17520	26081	460317820	00	0.00	N	5	-390
491	20230209	18090	18030	18440	18020	29118	531003190	00	0.00	N	2	70
492	20230208	18020	17850	18120	17850	20047	361113900	00	0.00	N	2	270
493	20230207	17750	17740	18150	17700	13240	237456840	00	0.00	N	5	-200
494	20230206	17950	18140	18140	17650	28568	508902010	00	0.00	N	5	-170
495	20230203	18120	18160	18320	18000	30883	558685230	00	0.00	N	5	-30
496	20230202	18150	18090	18170	17890	28311	510338920	00	0.00	N	5	-10
497	20230201	18160	17770	18320	17770	35745	644882130	00	0.00	N	2	310
498	20230131	17850	17670	17990	17430	25097	445280600	00	0.00	N	2	100
499	20230130	17750	17200	18040	17200	46319	820001680	00	0.00	N	2	550
500	20230127	17200	17400	17400	17050	22871	391944030	00	0.00	N	5	-200
501	20230126	17400	18200	18400	17300	93943	1689027780	00	0.00	N	5	-330
502	20230125	17730	17060	17840	17060	58343	1022554700	00	0.00	N	2	680
503	20230120	17050	16700	17100	16600	33248	561364500	00	0.00	N	2	400
504	20230119	16650	16400	16750	16250	7889	130804000	00	0.00	N	2	250
505	20230118	16400	16100	17050	16050	31435	519906850	00	0.00	N	2	200
506	20230117	16200	16450	16500	16200	9881	161203350	00	0.00	N	5	-250
507	20230116	16450	16350	16500	16250	5045	82639000	00	0.00	N	2	100
508	20230113	16350	16400	16500	16250	8970	146942950	00	0.00	N	5	-100
509	20230112	16450	16500	16600	16300	10282	168908850	00	0.00	N	3	0
510	20230111	16450	16650	16750	16400	16577	273660200	00	0.00	N	5	-200
511	20230110	16650	16800	16900	16500	19329	322439300	00	0.00	N	5	-150
512	20230109	16800	16950	17050	16700	23167	390230100	00	0.00	N	5	-150
513	20230106	16950	17000	17200	16750	25587	432927200	00	0.00	N	5	-50
514	20230105	17000	16500	17050	16500	40818	689902550	00	0.00	N	2	650
515	20230104	16350	16800	16900	16300	36129	595568050	00	0.00	N	5	-450
516	20230103	16800	16850	17400	16600	66304	1125670900	00	0.00	N	5	-50
517	20230102	16850	16850	17500	16650	62431	1070177600	00	0.00	N	2	200
518	20221229	16650	16800	17300	16300	37733	632292500	00	0.00	N	5	-150
519	20221228	16800	16900	17000	16450	29728	496827200	02	0.00	N	5	-150
520	20221227	16950	16800	17050	16600	41585	699520900	00	0.00	N	2	150
521	20221226	16800	16200	16900	16200	57071	951386250	00	0.00	N	2	750
522	20221223	16050	16550	16550	15700	36186	577998100	00	0.00	N	5	-500
523	20221222	16550	16850	16950	16400	26738	445113950	00	0.00	N	5	-250
524	20221221	16800	16150	16950	16150	40606	673586900	00	0.00	N	2	750
525	20221220	16050	16750	17100	16000	85924	1416054250	00	0.00	N	5	-950
526	20221219	17000	17950	18200	16950	58830	1019637700	00	0.00	N	5	-900
527	20221216	17900	18300	18400	17550	56555	1015493000	00	0.00	N	5	-650
528	20221215	18550	18350	18950	18050	212492	3943340900	00	0.00	N	2	350
529	20221214	18200	17600	18500	16850	222084	3927516450	00	0.00	N	2	1300
530	20221213	16900	16650	17250	16350	93512	1570578000	00	0.00	N	2	450
531	20221212	16450	16000	16600	16000	28138	460187400	00	0.00	N	2	500
532	20221209	15950	15800	15950	15750	4629	73344650	00	0.00	N	2	150
533	20221208	15800	15900	15900	15600	18623	293899450	00	0.00	N	5	-100
534	20221207	15900	15900	15950	15750	7552	119729000	00	0.00	N	5	-150
535	20221206	16050	16200	16250	15950	33386	537482500	00	0.00	N	5	-150
536	20221205	16200	16200	16400	16000	26634	430152300	00	0.00	N	2	50
537	20221202	16150	16300	16300	15900	13504	216917250	00	0.00	N	2	100
538	20221201	16050	16000	16100	15900	12733	203416450	00	0.00	N	2	100
539	20221130	15950	15900	16000	15700	11171	177011750	00	0.00	N	2	100
540	20221129	15850	15550	15900	15450	3865	60431950	00	0.00	N	2	250
541	20221128	15600	15800	15800	15500	8293	128993400	00	0.00	N	5	-200
542	20221125	15800	16050	16050	15650	13438	212352050	00	0.00	N	5	-250
543	20221124	16050	16150	16200	15950	6133	98357550	00	0.00	N	2	150
544	20221123	15900	16100	16250	15900	6384	102382650	00	0.00	N	5	-100
545	20221122	16000	15800	16000	15600	9442	149467000	00	0.00	N	2	100
546	20221121	15900	16250	16250	15750	11284	180145950	00	0.00	N	5	-150
547	20221118	16050	16200	16200	15950	8767	140827250	00	0.00	N	3	0
548	20221117	16050	16050	16150	15900	30485	488624400	00	0.00	N	2	50
549	20221116	16000	16200	16300	15850	45700	731657350	00	0.00	N	3	0
550	20221115	16000	15350	16050	15250	60849	958661500	00	0.00	N	2	1000
551	20221114	15000	14900	15200	14800	9750	146052950	00	0.00	N	2	200
552	20221111	14800	15000	15050	14800	8083	120756000	00	0.00	N	2	150
553	20221110	14650	14800	14800	14500	4212	61700050	00	0.00	N	5	-100
554	20221109	14750	14700	14900	14650	1457	21520400	00	0.00	N	2	100
555	20221108	14650	14400	14650	14400	3878	56284100	00	0.00	N	2	300
556	20221107	14350	14500	14700	14350	10994	158529950	00	0.00	N	5	-250
557	20221104	14600	14650	14650	14250	13094	188465550	00	0.00	N	5	-100
558	20221103	14700	14400	14700	14300	3055	44164700	00	0.00	N	2	100
559	20221102	14600	14600	14650	14350	7131	103900050	00	0.00	N	3	0
560	20221101	14600	14500	14650	14250	6907	99613950	00	0.00	N	2	50
561	20221031	14550	14700	14700	14500	3878	56580200	00	0.00	N	5	-100
562	20221028	14650	14750	14850	14600	5126	75290300	00	0.00	N	5	-50
563	20221027	14700	14550	14750	14500	3684	53916550	00	0.00	N	2	100
564	20221026	14600	14700	14700	14350	8935	129969350	00	0.00	N	5	-100
565	20221025	14700	14600	14800	14450	10618	155227550	00	0.00	N	2	250
566	20221024	14450	14350	14650	14300	4076	58608500	00	0.00	N	2	200
567	20221021	14250	14450	14700	14200	5889	85070900	00	0.00	N	5	-400
568	20221020	14650	14600	14700	14250	5168	74381950	00	0.00	N	3	0
569	20221019	14650	14850	14950	14500	6293	92028250	00	0.00	N	5	-50
570	20221018	14700	14650	14750	14550	3915	57100300	00	0.00	N	2	200
571	20221017	14500	14700	14800	14400	8001	116720750	00	0.00	N	5	-300
572	20221014	14800	14350	15400	14150	36795	539111850	00	0.00	N	2	300
573	20221013	14500	14500	14500	14000	16060	228408600	00	0.00	N	3	0
574	20221012	14500	14100	14500	13700	12599	175705400	00	0.00	N	2	250
575	20221011	14250	14100	14300	13900	7734	108597250	00	0.00	N	3	0
576	20221007	14250	14500	14500	14200	7444	106407850	00	0.00	N	5	-250
577	20221006	14500	14300	14600	14300	7083	102240350	00	0.00	N	2	50
578	20221005	14450	15000	15100	14450	13058	191393650	00	0.00	N	5	-550
579	20221004	15000	14750	15650	14700	27493	412655900	00	0.00	N	2	250
580	20220930	14750	14750	14800	14100	4914	70719150	00	0.00	N	3	0
581	20220929	14750	14600	15000	14250	14542	212938800	00	0.00	N	2	500
582	20220928	14250	14350	14500	13500	38505	534581850	00	0.00	N	5	-100
583	20220927	14350	14450	14650	14050	11790	169219950	00	0.00	N	5	-450
584	20220926	14800	15000	15150	14150	56006	812603200	00	0.00	N	5	-600
585	20220923	15400	15050	15700	14800	6878	103271150	00	0.00	N	2	150
586	20220922	15250	15350	15350	14750	11235	167845200	00	0.00	N	5	-100
587	20220921	15350	15400	15800	15250	4293	66370450	00	0.00	N	5	-150
588	20220920	15500	15250	15650	15150	13472	209142850	00	0.00	N	2	250
589	20220919	15250	15700	15800	15000	16720	256065800	00	0.00	N	5	-550
590	20220916	15800	15900	15950	15700	9421	148905450	00	0.00	N	5	-300
591	20220915	16100	16150	16250	15750	15583	248560300	00	0.00	N	5	-150
592	20220914	16250	16250	16250	15900	10499	169034550	00	0.00	N	5	-350
593	20220913	16600	16950	17050	16550	17285	288248300	00	0.00	N	5	-200
594	20220908	16800	16800	16900	16600	9895	165659750	00	0.00	N	3	0
595	20220907	16800	17450	17550	16700	25663	435696900	00	0.00	N	5	-650
596	20220906	17450	17500	17900	16850	50511	872778850	00	0.00	N	3	0
597	20220905	17450	17000	18000	16600	145630	2542995650	00	0.00	N	2	550
598	20220902	16900	15650	16900	15600	70356	1150163250	00	0.00	N	2	1250
599	20220901	15650	15400	15800	15300	15474	239986550	00	0.00	N	2	200
600	20220831	15450	15300	15650	15150	9544	147101650	00	0.00	N	2	100
601	20220830	15350	15100	15350	15100	10921	166113200	00	0.00	N	2	150
602	20220829	15200	15150	15400	14900	13482	202892550	00	0.00	N	5	-350
603	20220826	15550	15500	15650	15350	25074	388790150	00	0.00	N	2	150
604	20220825	15400	15200	16700	14850	302116	4757657850	00	0.00	N	2	450
605	20220824	14950	14700	14950	14700	2354	34933350	00	0.00	N	2	150
606	20220823	14800	14850	14950	14650	7834	115613550	00	0.00	N	5	-50
607	20220822	14850	15000	15050	14700	9790	145837350	00	0.00	N	5	-150
608	20220819	15000	15100	15450	14800	6103	91823450	00	0.00	N	5	-100
609	20220818	15100	15300	15300	14900	22684	340149650	00	0.00	N	5	-300
610	20220817	15400	15300	15550	15250	10889	167446050	00	0.00	N	2	100
611	20220816	15300	15500	15550	15200	10460	160810650	00	0.00	N	5	-150
612	20220812	15450	15550	15550	15300	5069	78208000	00	0.00	N	3	0
613	20220811	15450	15350	15450	15250	10778	165524450	00	0.00	N	2	100
614	20220810	15350	15300	15350	15100	4167	63506600	00	0.00	N	3	0
615	20220809	15350	15450	15550	15100	5630	85961100	00	0.00	N	5	-200
616	20220808	15550	15750	15750	15250	5046	77751450	00	0.00	N	5	-50
617	20220805	15600	15550	15800	15550	4174	65521950	00	0.00	N	2	100
618	20220804	15500	15400	15700	15300	8679	134624250	00	0.00	N	2	150
619	20220803	15350	15250	15350	15150	8405	128249150	00	0.00	N	2	100
620	20220802	15250	15200	15400	14800	20939	314521600	00	0.00	N	5	-150
621	20220801	15400	15400	15450	15150	5929	90875100	00	0.00	N	2	100
622	20220729	15300	15200	15350	15100	8251	125271250	00	0.00	N	2	150
623	20220728	15150	15450	15450	15100	10031	152871600	00	0.00	N	5	-300
624	20220727	15450	15250	15700	15250	6354	98220850	00	0.00	N	3	0
625	20220726	15450	15650	15700	15300	7660	118196550	00	0.00	N	5	-250
626	20220725	15700	15800	15800	15400	5340	83034700	00	0.00	N	5	-100
627	20220722	15800	15800	15900	15400	8127	126825500	00	0.00	N	3	0
628	20220721	15800	15900	15900	15500	9210	144112850	00	0.00	N	3	0
629	20220720	15800	15950	16050	15800	9874	156418050	00	0.00	N	5	-50
630	20220719	15850	15600	15950	15400	9812	153886100	00	0.00	N	2	400
631	20220718	15450	15500	15600	15250	14572	224870800	00	0.00	N	3	0
632	20220715	15450	14950	15450	14500	18223	275503100	00	0.00	N	2	500
633	20220714	14950	15100	15100	14850	4676	69890100	00	0.00	N	5	-50
634	20220713	15000	15300	15550	14800	21154	319147800	00	0.00	N	5	-250
635	20220712	15250	14900	15250	14600	9924	147233300	00	0.00	N	2	250
636	20220711	15000	15000	15450	14900	22887	346660500	00	0.00	N	2	250
637	20220708	14750	15050	15200	14750	10438	155927700	00	0.00	N	5	-50
638	20220707	14800	14450	15000	14450	11905	175685950	00	0.00	N	2	350
639	20220706	14450	14450	14700	14250	12578	181958650	00	0.00	N	2	150
640	20220705	14300	13650	14350	13600	18604	263142100	00	0.00	N	2	700
641	20220704	13600	14000	14100	13400	18623	254796650	00	0.00	N	5	-400
642	20220701	14000	14150	14450	13800	22722	317655200	00	0.00	N	5	-350
643	20220630	14350	14800	14900	14350	11090	161440050	00	0.00	N	5	-550
644	20220629	14900	14850	15000	14600	4096	60658450	00	0.00	N	5	-150
645	20220628	15050	15150	15350	14850	4102	61537750	00	0.00	N	5	-100
646	20220627	15150	14500	15250	14450	21103	315500700	00	0.00	N	2	750
647	20220624	14400	13800	14450	13800	10877	155058700	00	0.00	N	2	350
648	20220623	14050	14850	15000	13950	58980	853180850	00	0.00	N	5	-800
649	20220622	14850	14950	15050	14450	40681	600027300	00	0.00	N	5	-100
650	20220621	14950	15000	15200	14850	21834	327153800	00	0.00	N	5	-400
651	20220620	15350	15350	15600	14400	79221	1167715450	00	0.00	N	5	-150
652	20220617	15500	15100	15600	14700	27582	416118250	00	0.00	N	5	-200
653	20220616	15700	15850	16200	15500	34391	543479200	00	0.00	N	5	-50
654	20220615	15750	15700	16050	15500	23907	374896000	00	0.00	N	5	-350
655	20220614	16100	15450	16150	15400	47115	739792100	00	0.00	N	3	0
656	20220613	16100	16600	16600	15300	38783	619264300	00	0.00	N	5	-700
657	20220610	16800	16850	16900	16400	13733	228254150	00	0.00	N	5	-100
658	20220609	16900	17100	17100	16850	6511	110442350	00	0.00	N	5	-300
659	20220608	17200	17450	17800	17100	15603	270001750	00	0.00	N	5	-300
660	20220607	17500	17600	17700	17350	7824	136477850	00	0.00	N	5	-100
661	20220603	17600	17650	17700	17450	10591	185649250	00	0.00	N	5	-50
662	20220602	17650	17500	17900	17450	5213	91858800	00	0.00	N	5	-50
663	20220531	17700	17750	17800	17450	25246	445309450	00	0.00	N	5	-100
664	20220530	17800	17750	17850	17600	10408	184665150	00	0.00	N	2	250
665	20220527	17550	17800	17800	17450	4981	87680850	00	0.00	N	2	150
666	20220526	17400	17500	17700	17300	12892	224925150	00	0.00	N	3	0
667	20220525	17400	17600	17600	17200	11174	194475250	00	0.00	N	5	-150
668	20220524	17550	17800	18050	17450	11067	195668600	00	0.00	N	5	-150
669	20220523	17700	18100	18100	17550	8253	145904100	00	0.00	N	5	-50
670	20220520	17750	17950	18300	17700	13014	233033900	00	0.00	N	5	-200
671	20220519	17950	18350	18350	17700	18939	341040100	00	0.00	N	5	-550
672	20220518	18500	18300	18900	18300	35542	660248500	00	0.00	N	2	300
673	20220517	18200	17950	18650	17950	47273	861325300	00	0.00	N	2	450
674	20220516	17750	17900	17900	17500	25715	455612500	00	0.00	N	2	50