KissMeData/053580/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250220	9770	10210	10220	9720	115827	1146763460	00	0.00	N	5	-480
3	20250219	10250	9950	10300	9900	74905	751946300	00	0.00	N	2	180
4	20250218	10070	9900	10070	9870	45396	453101820	00	0.00	N	2	80
5	20250217	9990	10040	10090	9810	41641	413235320	00	0.00	N	2	60
6	20250214	9930	9930	10230	9770	101431	1012032340	00	0.00	N	2	20
7	20250213	9910	9510	10050	9510	175246	1718771400	00	0.00	N	2	360
8	20250212	9550	9550	9610	9430	36242	344858060	00	0.00	N	5	-40
9	20250211	9590	9700	9700	9410	50879	484262940	00	0.00	N	5	-150
10	20250210	9740	9170	9760	9110	103063	975471340	00	0.00	N	2	570
11	20250207	9170	9300	9300	9070	89532	819783710	00	0.00	N	5	-130
12	20250206	9300	9550	9690	9290	75229	713818200	00	0.00	N	5	-170
13	20250205	9470	9370	9550	9160	92959	871934260	00	0.00	N	2	100
14	20250204	9370	9040	9420	9030	111661	1031715690	00	0.00	N	2	330
15	20250203	9040	9020	9420	8730	102054	919993870	00	0.00	N	5	-190
16	20250131	9230	9120	9290	8950	72862	662737060	00	0.00	N	2	50
17	20250124	9180	9100	9480	8730	210298	1912879890	00	0.00	N	2	80
18	20250123	9100	9980	10120	9030	288315	2752088870	00	0.00	N	5	-860
19	20250122	9960	10210	10250	9930	112946	1133103610	00	0.00	N	5	-190
20	20250121	10150	9900	10470	9900	267750	2737779450	00	0.00	N	2	260
21	20250120	9890	10200	10480	9880	186950	1893083790	00	0.00	N	5	-410
22	20250117	10300	9730	11200	9670	904966	9582900560	00	0.00	N	2	570
23	20250116	9730	10090	10310	9640	181684	1800371030	00	0.00	N	5	-430
24	20250115	10160	11270	11310	10150	418572	4424753420	00	0.00	N	5	-810
25	20250114	10970	10370	11090	10210	416220	4464578180	00	0.00	N	2	590
26	20250113	10380	10580	10650	10150	224813	2341636880	00	0.00	N	5	-40
27	20250110	10420	9640	10900	9480	1441742	15004227660	00	0.00	N	2	800
28	20250109	9620	9610	10130	9590	115317	1124113480	00	0.00	N	5	-270
29	20250108	9890	9880	10020	9730	103244	1017783380	00	0.00	N	5	-110
30	20250107	10000	9530	10200	9300	285088	2788788720	00	0.00	N	2	470
31	20250106	9530	9720	9850	9370	187310	1789286460	00	0.00	N	5	-420
32	20250103	9950	10500	10500	9870	258244	2615421070	00	0.00	N	5	-550
33	20250102	10500	10070	10700	9910	293943	3041419300	00	0.00	N	2	730
34	20241230	9770	9460	9910	9180	170354	1636857150	00	0.00	N	2	190
35	20241227	9580	9110	9640	8890	204461	1914640780	02	0.00	N	2	460
36	20241226	9120	9310	9890	9070	189568	1799182200	00	0.00	N	5	-280
37	20241224	9400	9160	9580	9010	182253	1700052830	00	0.00	N	2	90
38	20241223	9310	9350	9350	8830	195322	1767374620	00	0.00	N	5	-160
39	20241220	9470	10080	10100	8880	516280	4880684520	00	0.00	N	5	-30
40	20241219	9500	9760	10200	9430	294380	2875200060	00	0.00	N	5	-720
41	20241218	10220	10580	10610	10040	326880	3364942960	00	0.00	N	5	-620
42	20241217	10840	11000	11300	10400	585677	6277573940	00	0.00	N	5	-460
43	20241216	11300	13590	13800	11100	2169966	27274876140	00	0.00	N	2	320
44	20241213	10980	10390	12380	9370	4150291	46745690740	00	0.00	N	2	960
45	20241212	10020	10070	11200	9790	2612893	27361714470	00	0.00	N	2	900
46	20241211	9120	7010	9120	6980	2073041	17682835140	00	0.00	N	1	2100
47	20241210	7020	6130	7310	6130	274678	1923630660	00	0.00	N	2	720
48	20241209	6300	6500	6580	6300	24840	160135390	00	0.00	N	5	-470
49	20241206	6770	6640	6770	6440	21416	141042350	00	0.00	N	2	90
50	20241205	6680	6670	6790	6670	17181	115176810	00	0.00	N	5	-120
51	20241204	6800	6830	6830	6660	19598	131615450	00	0.00	N	5	-80
52	20241203	6880	6950	6950	6820	13893	95736060	00	0.00	N	5	-70
53	20241202	6950	7010	7070	6800	10552	72885630	00	0.00	N	5	-60
54	20241129	7010	7140	7180	7000	7651	53904220	00	0.00	N	5	-180
55	20241128	7190	7160	7190	7090	4484	32041940	00	0.00	N	2	10
56	20241127	7180	7110	7350	6960	33211	236849480	00	0.00	N	2	110
57	20241126	7070	6960	7120	6870	7231	50361360	00	0.00	N	2	110
58	20241125	6960	6900	6970	6830	8897	61526280	00	0.00	N	2	60
59	20241122	6900	6960	6980	6720	16982	117118160	00	0.00	N	5	-70
60	20241121	6970	6910	7010	6870	5257	36568690	00	0.00	N	5	-10
61	20241120	6980	7100	7100	6960	5935	41610190	00	0.00	N	5	-110
62	20241119	7090	7010	7090	6910	7910	55235460	00	0.00	N	2	80
63	20241118	7010	6960	7040	6910	7264	50798440	00	0.00	N	5	-20
64	20241115	7030	6780	7040	6670	15189	103334420	00	0.00	N	2	190
65	20241114	6840	6750	6840	6660	10885	73415350	00	0.00	N	2	50
66	20241113	6790	6880	6880	6750	8837	59877190	00	0.00	N	5	-110
67	20241112	6900	7000	7070	6770	20162	138974130	00	0.00	N	5	-110
68	20241111	7010	7260	7260	6990	13431	94706790	00	0.00	N	5	-250
69	20241108	7260	7090	7360	7070	15225	109701460	00	0.00	N	2	210
70	20241107	7050	7090	7200	7020	8598	60845250	00	0.00	N	5	-40
71	20241106	7090	7110	7180	7050	7479	53162240	00	0.00	N	5	-20
72	20241105	7110	7070	7160	7070	4664	33212850	00	0.00	N	5	-30
73	20241104	7140	7090	7190	7090	3643	26004990	00	0.00	N	2	30
74	20241101	7110	7200	7200	7090	2420	17202990	00	0.00	N	5	-50
75	20241031	7160	7100	7170	7060	3557	25322730	00	0.00	N	5	-10
76	20241030	7170	7180	7220	7070	10326	73849150	00	0.00	N	5	-30
77	20241029	7200	7140	7220	7100	6306	45094970	00	0.00	N	2	40
78	20241028	7160	7010	7780	7010	118705	880685910	00	0.00	N	2	130
79	20241025	7030	7140	7220	7020	6304	44528790	00	0.00	N	5	-140
80	20241024	7170	7150	7240	7150	5554	40024830	00	0.00	N	5	-50
81	20241023	7220	7200	7350	7130	10362	75041280	00	0.00	N	2	10
82	20241022	7210	7280	7500	7170	11922	86580170	00	0.00	N	5	-70
83	20241021	7280	7250	7310	7100	20607	148837780	00	0.00	N	2	10
84	20241018	7270	7230	7400	7230	27403	200813200	00	0.00	N	5	-60
85	20241017	7330	7220	8960	7220	953657	7846180390	00	0.00	N	2	70
86	20241016	7260	7310	7390	7250	3439	25037640	00	0.00	N	5	-120
87	20241015	7380	7330	7390	7280	5481	40320880	00	0.00	N	2	90
88	20241014	7290	7260	7290	7210	4292	31064510	00	0.00	N	5	-30
89	20241011	7320	7240	7320	7010	5902	42485050	00	0.00	N	2	80
90	20241010	7240	7440	7440	7110	11237	81906390	00	0.00	N	5	-130
91	20241008	7370	7290	7420	7290	3379	24917780	00	0.00	N	3	0
92	20241007	7370	7350	7430	7210	3190	23555610	00	0.00	N	2	20
93	20241004	7350	7360	7520	7340	2878	21232720	00	0.00	N	3	0
94	20241002	7350	7290	7480	7210	4163	30521270	00	0.00	N	2	40
95	20240930	7310	7600	7600	7140	9755	71932910	00	0.00	N	5	-230
96	20240927	7540	7500	7590	7420	5118	38478120	00	0.00	N	2	40
97	20240926	7500	7570	7570	7400	11866	88298650	00	0.00	N	5	-10
98	20240925	7510	7400	7560	7400	15597	117200150	00	0.00	N	2	90
99	20240924	7420	7360	7520	7320	22125	164566870	00	0.00	N	2	100
100	20240923	7320	7300	7330	7180	7753	56493800	00	0.00	N	2	70
101	20240920	7250	7220	7300	7200	8603	62297750	00	0.00	N	2	30
102	20240919	7220	7120	7250	7120	9034	65075930	00	0.00	N	2	30
103	20240913	7190	7060	7200	7060	5077	36369300	00	0.00	N	2	120
104	20240912	7070	7010	7150	6920	8223	58033820	00	0.00	N	2	80
105	20240911	6990	7190	7190	6980	12760	89975170	00	0.00	N	5	-210
106	20240910	7200	7100	7200	6860	25166	177263270	00	0.00	N	2	80
107	20240909	7120	6800	7120	6760	11157	76851510	00	0.00	N	2	230
108	20240906	6890	7070	7070	6860	8878	61418490	00	0.00	N	5	-110
109	20240905	7000	7200	7360	6940	10087	71212620	00	0.00	N	5	-100
110	20240904	7100	7210	7240	7000	20451	144782190	00	0.00	N	5	-140
111	20240903	7240	7430	7490	7240	6076	44822320	00	0.00	N	5	-170
112	20240902	7410	7410	7480	7310	2190	16144280	00	0.00	N	3	0
113	20240830	7410	7260	7460	7260	4819	35654250	00	0.00	N	2	110
114	20240829	7300	7370	7490	7250	4221	30820600	00	0.00	N	5	-120
115	20240828	7420	7450	7660	7420	7219	54282710	00	0.00	N	5	-100
116	20240827	7520	7420	7530	7400	3722	27749380	00	0.00	N	2	30
117	20240826	7490	7640	7640	7440	2591	19389470	00	0.00	N	3	0
118	20240823	7490	7340	7520	7340	4160	31056020	00	0.00	N	2	80
119	20240822	7410	7340	7490	7340	4126	30554250	00	0.00	N	3	0
120	20240821	7410	7630	7630	7360	6175	45958520	00	0.00	N	5	-90
121	20240820	7500	7310	7500	7310	4739	35382310	00	0.00	N	2	150
122	20240819	7350	7430	7600	7350	2993	22218120	00	0.00	N	5	-130
123	20240816	7480	7480	7600	7420	9451	70766950	00	0.00	N	2	10
124	20240814	7470	7300	7550	7300	7174	53027800	00	0.00	N	2	100
125	20240813	7370	7370	7490	7280	2962	21799390	00	0.00	N	5	-70
126	20240812	7440	7170	7490	7170	10119	74048230	00	0.00	N	2	200
127	20240809	7240	7210	7330	7160	7290	52844560	00	0.00	N	3	0
128	20240808	7240	7020	7430	7020	8300	59189660	00	0.00	N	2	30
129	20240807	7210	6980	7280	6980	7871	55960520	00	0.00	N	2	150
130	20240806	7060	6800	7210	6800	26216	185358500	00	0.00	N	2	90
131	20240805	6970	7770	7770	6760	73662	537449750	00	0.00	N	5	-810
132	20240802	7780	8010	8050	7780	8120	63812140	00	0.00	N	5	-270
133	20240801	8050	7850	8060	7800	7703	61504240	00	0.00	N	2	120
134	20240731	7930	7910	7980	7850	4332	34213730	00	0.00	N	5	-60
135	20240730	7990	7940	8010	7840	5362	42557140	00	0.00	N	2	60
136	20240729	7930	7930	8000	7850	2456	19477890	00	0.00	N	2	80
137	20240726	7850	7720	7850	7710	9129	71000860	00	0.00	N	2	60
138	20240725	7790	7930	7930	7730	25540	198667820	00	0.00	N	5	-180
139	20240724	7970	7990	8030	7950	8967	71743440	00	0.00	N	5	-20
140	20240723	7990	8030	8150	7970	21563	172449030	00	0.00	N	5	-100
141	20240722	8090	8220	8350	8030	13948	113329560	00	0.00	N	5	-170
142	20240719	8260	8220	8280	8150	5784	47523480	00	0.00	N	2	40
143	20240718	8220	8170	8300	8150	10006	82273570	00	0.00	N	5	-20
144	20240717	8240	8250	8340	8150	18245	150379710	00	0.00	N	5	-80
145	20240716	8320	8240	8440	8240	6943	57655220	00	0.00	N	5	-30
146	20240715	8350	8360	8420	8240	14617	121492260	00	0.00	N	5	-70
147	20240712	8420	8340	8510	8340	11040	92743280	00	0.00	N	3	0
148	20240711	8420	8590	8590	8370	23587	198587120	00	0.00	N	5	-170
149	20240710	8590	8740	8740	8530	17208	147464360	00	0.00	N	5	-100
150	20240709	8690	8480	8700	8480	26073	224799730	00	0.00	N	2	180
151	20240708	8510	8390	8540	8390	20892	176683280	00	0.00	N	2	80
152	20240705	8430	8320	8630	8320	20809	176260990	00	0.00	N	2	60
153	20240704	8370	8350	8440	8270	24991	208912470	00	0.00	N	2	10
154	20240703	8360	8260	8640	8250	473446	3915084450	00	0.00	N	2	110
155	20240702	8250	8250	8370	8180	31280	257814920	00	0.00	N	3	0
156	20240701	8250	8390	8670	8230	68677	578254360	00	0.00	N	5	-110
157	20240628	8360	8520	8620	8310	123169	1039246960	00	0.00	N	5	-330
158	20240627	8690	8030	10220	8030	1634407	15195054350	00	0.00	N	2	630
159	20240626	8060	7990	8100	7990	10121	81208930	00	0.00	N	5	-10
160	20240625	8070	8020	8280	7980	12526	100632880	00	0.00	N	5	-50
161	20240624	8120	8150	8340	8090	10086	82144250	00	0.00	N	5	-30
162	20240621	8150	8140	8230	8120	3783	30961070	00	0.00	N	5	-40
163	20240620	8190	8140	8220	8060	14263	115930740	00	0.00	N	2	120
164	20240619	8070	8150	8160	8060	10242	82914670	00	0.00	N	5	-60
165	20240618	8130	8150	8220	8080	19381	157260050	00	0.00	N	5	-80
166	20240617	8210	8150	8210	8110	13786	112106830	00	0.00	N	5	-20
167	20240614	8230	8250	8410	8150	8588	70715390	00	0.00	N	5	-110
168	20240613	8340	8220	8450	8200	12152	101087290	00	0.00	N	2	120
169	20240612	8220	8410	8450	8100	49277	405359440	00	0.00	N	5	-190
170	20240611	8410	8650	8650	8250	29702	250554490	00	0.00	N	5	-210
171	20240610	8620	8750	8750	8590	17169	148473510	00	0.00	N	5	-150
172	20240607	8770	8770	8850	8760	6001	52684040	00	0.00	N	5	-30
173	20240605	8800	8850	9100	8730	7355	64814240	00	0.00	N	5	-10
174	20240604	8810	8800	9000	8770	7691	67663620	00	0.00	N	5	-60
175	20240603	8870	9110	9110	8850	2571	22879890	00	0.00	N	3	0
176	20240531	8870	8880	8970	8790	4453	39433350	00	0.00	N	2	80
177	20240530	8790	8970	8970	8790	8207	72429070	00	0.00	N	5	-20
178	20240529	8810	8990	8990	8800	6298	55734840	00	0.00	N	5	-90
179	20240528	8900	8990	8990	8870	6073	54188650	00	0.00	N	2	50
180	20240527	8850	9080	9080	8790	10675	94450780	00	0.00	N	5	-70
181	20240524	8920	8990	8990	8850	5583	49649320	00	0.00	N	5	-10
182	20240523	8930	8990	8990	8880	2794	24926590	00	0.00	N	5	-60
183	20240522	8990	8890	9000	8840	6343	56549560	00	0.00	N	2	110
184	20240521	8880	9060	9060	8880	26986	241170530	00	0.00	N	5	-170
185	20240520	9050	9180	9180	8980	4072	36787880	00	0.00	N	5	-30
186	20240517	9080	9200	9200	9060	9473	86057320	00	0.00	N	5	-40
187	20240516	9120	9190	9190	9090	6817	62145270	00	0.00	N	5	-20
188	20240514	9140	9180	9190	9070	12252	111753490	00	0.00	N	2	60
189	20240513	9080	9220	9220	9070	8515	77589300	00	0.00	N	5	-140
190	20240510	9220	9280	9280	9120	5256	48252650	00	0.00	N	2	20
191	20240509	9200	9210	9310	9140	6315	58113950	00	0.00	N	5	-10
192	20240508	9210	9150	9260	9130	3892	35744490	00	0.00	N	2	60
193	20240507	9150	9290	9330	9090	13682	125459080	00	0.00	N	5	-140
194	20240503	9290	9170	9370	9050	8222	75496120	00	0.00	N	2	180
195	20240502	9110	9050	9200	9030	6113	55543250	00	0.00	N	5	-10
196	20240430	9120	9040	9230	9030	10384	94954210	00	0.00	N	2	80
197	20240429	9040	9000	9110	9000	5599	50743010	00	0.00	N	2	40
198	20240426	9000	9050	9100	9000	12653	114097900	00	0.00	N	5	-50
199	20240425	9050	9120	9180	9020	5208	47131200	00	0.00	N	5	-40
200	20240424	9090	9140	9200	8960	5467	49661910	00	0.00	N	2	50
201	20240423	9040	9170	9200	9000	8240	74688360	00	0.00	N	5	-30
202	20240422	9070	9350	9400	9010	12845	117527070	00	0.00	N	5	-230
203	20240419	9300	9280	9420	9180	9800	91175760	00	0.00	N	3	0
204	20240418	9300	8960	9570	8960	11753	107843400	00	0.00	N	2	300
205	20240417	9000	8860	9060	8860	5910	53051260	00	0.00	N	2	160
206	20240416	8840	9130	9450	8750	15730	141010300	00	0.00	N	2	50
207	20240415	8790	8670	8900	8660	12092	105791890	00	0.00	N	5	-70
208	20240412	8860	9130	9130	8860	7871	70590400	00	0.00	N	5	-180
209	20240411	9040	8910	9100	8850	8082	72403820	00	0.00	N	2	130
210	20240409	8910	8910	9120	8860	18088	162293640	00	0.00	N	5	-90
211	20240408	9000	9250	9300	9000	30203	275198300	00	0.00	N	5	-300
212	20240405	9300	9410	9410	9220	20308	188681290	00	0.00	N	5	-120
213	20240404	9420	9520	9600	9220	17475	163387710	00	0.00	N	2	10
214	20240403	9410	9530	9530	9410	13787	130130820	00	0.00	N	5	-130
215	20240402	9540	9600	9630	9500	9474	90333680	00	0.00	N	5	-20
216	20240401	9560	9430	9620	9410	11766	111707140	00	0.00	N	2	130
217	20240329	9430	9570	9580	9430	22483	213018050	00	0.00	N	5	-150
218	20240328	9580	9830	9900	9510	32095	309528620	00	0.00	N	5	-250
219	20240327	9830	9890	9930	9670	22217	217249640	00	0.00	N	2	30
220	20240326	9800	10110	10130	9780	39587	392661010	00	0.00	N	5	-260
221	20240325	10060	10280	10290	10040	31211	314987720	00	0.00	N	5	-190
222	20240322	10250	10180	10390	10120	31508	323693850	00	0.00	N	2	70
223	20240321	10180	10210	10250	10070	24889	252724450	00	0.00	N	2	50
224	20240320	10130	10290	10390	10130	51076	523223230	00	0.00	N	5	-160
225	20240319	10290	10240	10500	10220	37395	385443450	00	0.00	N	2	60
226	20240318	10230	10500	10700	10140	75593	782344190	00	0.00	N	5	-270
227	20240315	10500	10370	10630	10170	50806	533182280	00	0.00	N	2	120
228	20240314	10380	10490	10530	10180	47593	491706580	00	0.00	N	5	-160
229	20240313	10540	10250	10580	10170	66958	696948170	00	0.00	N	2	270
230	20240312	10270	10210	10410	10160	39969	410190270	00	0.00	N	2	40
231	20240311	10230	10340	10340	10060	35645	364201880	00	0.00	N	2	50
232	20240308	10180	9960	10210	9950	34065	343233640	00	0.00	N	2	240
233	20240307	9940	10330	10330	9900	51323	519096670	00	0.00	N	5	-390
234	20240306	10330	10300	10440	10100	47278	487756830	00	0.00	N	2	110
235	20240305	10220	10000	10330	9900	29493	298338520	00	0.00	N	2	210
236	20240304	10010	10220	10330	10000	49169	496563100	00	0.00	N	5	-200
237	20240229	10210	10170	10280	10030	29445	299535400	00	0.00	N	2	50
238	20240228	10160	9850	10200	9850	48404	484801520	00	0.00	N	2	320
239	20240227	9840	10360	10360	9820	85545	856337960	00	0.00	N	5	-520
240	20240226	10360	10080	10410	9950	89676	916808200	00	0.00	N	2	280
241	20240223	10080	10210	10300	10010	98035	988727140	00	0.00	N	5	-120
242	20240222	10200	9980	10690	9910	369085	3831623380	00	0.00	N	2	290
243	20240221	9910	9520	9970	9410	109718	1068146540	00	0.00	N	2	420
244	20240220	9490	9530	9570	9340	38055	359874590	00	0.00	N	5	-20
245	20240219	9510	9560	9620	9500	18298	174810980	00	0.00	N	5	-90
246	20240216	9600	9820	9820	9600	30298	293242090	00	0.00	N	5	-220
247	20240215	9820	9700	9820	9600	33781	328500930	00	0.00	N	2	100
248	20240214	9720	9700	9780	9570	52445	506506130	00	0.00	N	5	-160
249	20240213	9880	9900	9970	9720	65896	647112430	00	0.00	N	5	-20
250	20240208	9900	9420	9990	9400	199321	1957535640	00	0.00	N	2	500
251	20240207	9400	9700	9720	9360	122785	1168946680	00	0.00	N	5	-240
252	20240206	9640	9250	9670	9250	123921	1174901640	00	0.00	N	2	350
253	20240205	9290	9270	9320	9220	43173	400656340	00	0.00	N	2	20
254	20240202	9270	9310	9320	9190	78492	728130480	00	0.00	N	5	-100
255	20240201	9370	9370	9480	9270	81013	761524100	00	0.00	N	5	-20
256	20240131	9390	9120	9510	9110	103244	965406760	00	0.00	N	2	210
257	20240130	9180	9300	9300	9150	60817	563976560	00	0.00	N	5	-110
258	20240129	9290	9430	9430	9100	35617	330754600	00	0.00	N	3	0
259	20240126	9290	9450	9450	9110	58865	544307060	00	0.00	N	5	-160
260	20240125	9450	9200	9500	9150	162388	1523380990	00	0.00	N	2	360
261	20240124	9090	9010	9150	8950	26197	236733990	00	0.00	N	2	80
262	20240123	9010	8940	9100	8930	29211	263952250	00	0.00	N	5	-30
263	20240122	9040	9070	9170	8800	60457	546158240	00	0.00	N	5	-30
264	20240119	9070	8810	9160	8780	114767	1038456400	00	0.00	N	2	370
265	20240118	8700	8300	9120	8300	126738	1102889410	00	0.00	N	2	310
266	20240117	8390	8710	8790	8350	54431	458848770	00	0.00	N	5	-320
267	20240116	8710	8700	8800	8560	74084	641168260	00	0.00	N	5	-20
268	20240115	8730	8990	9010	8720	94771	833246390	00	0.00	N	5	-290
269	20240112	9020	9220	9280	9000	93420	848592410	00	0.00	N	5	-230
270	20240111	9250	9290	9300	9180	32563	300662160	00	0.00	N	5	-10
271	20240110	9260	9260	9340	9130	46513	428418440	00	0.00	N	2	20
272	20240109	9240	9490	9490	9170	115663	1068791830	00	0.00	N	5	-190
273	20240108	9430	9300	9580	9280	156197	1479138470	00	0.00	N	2	150
274	20240105	9280	9190	9410	9150	29150	271095460	00	0.00	N	2	90
275	20240104	9190	9390	9390	9170	50920	468963760	00	0.00	N	5	-230
276	20240103	9420	9370	9430	9310	16644	155461080	00	0.00	N	2	20
277	20240102	9400	9380	9600	9290	30135	283554920	00	0.00	N	2	20
278	20231228	9380	9340	9490	9300	26126	246002700	00	0.00	N	2	80
279	20231227	9300	9360	9370	9210	15012	139256690	02	0.00	N	2	10
280	20231226	9290	9360	9370	9250	14658	136154780	00	0.00	N	5	-50
281	20231222	9340	9280	9390	9180	28241	261464930	00	0.00	N	2	60
282	20231221	9280	9300	9300	9190	18074	167055360	00	0.00	N	5	-20
283	20231220	9300	9270	9440	9250	31820	295580340	00	0.00	N	2	30
284	20231219	9270	9230	9290	9180	18824	173815400	00	0.00	N	2	40
285	20231218	9230	9300	9300	9220	27264	252524620	00	0.00	N	5	-70
286	20231215	9300	9210	9300	9210	22459	208157640	00	0.00	N	2	20
287	20231214	9280	9230	9300	9190	14771	136628910	00	0.00	N	2	100
288	20231213	9180	9300	9390	9180	25763	237769840	00	0.00	N	5	-140
289	20231212	9320	9410	9440	9320	19796	185498200	00	0.00	N	2	10
290	20231211	9310	9410	9410	9300	23423	218501640	00	0.00	N	5	-90
291	20231208	9400	9360	9450	9320	29735	278331040	00	0.00	N	3	0
292	20231207	9400	9380	9470	9350	21850	205797330	00	0.00	N	2	20
293	20231206	9380	9360	9450	9330	13680	128263750	00	0.00	N	5	-20
294	20231205	9400	9510	9590	9300	42897	404037580	00	0.00	N	5	-200
295	20231204	9600	9620	9700	9590	10718	103291760	00	0.00	N	5	-90
296	20231201	9690	9610	9710	9570	10890	105076590	00	0.00	N	2	10
297	20231130	9680	9680	9760	9570	19091	183509060	00	0.00	N	5	-10
298	20231129	9690	9700	9810	9640	10701	103807910	00	0.00	N	5	-10
299	20231128	9700	9850	9900	9490	36941	356769260	00	0.00	N	5	-150
300	20231127	9850	10000	10000	9730	28041	276960590	00	0.00	N	5	-50
301	20231124	9900	9800	9980	9760	20699	203708670	00	0.00	N	2	220
302	20231123	9680	9680	9780	9610	20791	201476480	00	0.00	N	2	10
303	20231122	9670	9860	9900	9660	28880	280604820	00	0.00	N	5	-190
304	20231121	9860	9900	10040	9850	37091	367274150	00	0.00	N	2	10
305	20231120	9850	9800	9910	9760	24176	236924730	00	0.00	N	2	50
306	20231117	9800	9800	9900	9660	18662	182161880	00	0.00	N	3	0
307	20231116	9800	9890	9920	9760	77095	755753320	00	0.00	N	2	20
308	20231115	9780	9770	9850	9560	46658	452766750	00	0.00	N	2	30
309	20231114	9750	9540	10000	9540	25823	252270550	00	0.00	N	5	-20
310	20231113	9770	10120	10130	9750	25755	253932990	00	0.00	N	5	-230
311	20231110	10000	10050	10130	9900	27012	269724550	00	0.00	N	5	-140
312	20231109	10140	10170	10240	10140	16393	166715080	00	0.00	N	5	-30
313	20231108	10170	10270	10290	10170	27857	284239800	00	0.00	N	5	-70
314	20231107	10240	10550	10550	10180	40967	423520940	00	0.00	N	5	-240
315	20231106	10480	10520	10580	10450	49357	518131310	00	0.00	N	5	-20
316	20231103	10500	10570	10570	10470	11079	116274630	00	0.00	N	5	-30
317	20231102	10530	10550	10650	10480	13021	137524690	00	0.00	N	2	50
318	20231101	10480	10540	10700	10460	15712	165126160	00	0.00	N	5	-150
319	20231031	10630	10880	10980	10530	9391	100762480	00	0.00	N	5	-240
320	20231030	10870	10770	11050	10770	4369	47363170	00	0.00	N	5	-130
321	20231027	11000	11080	11100	10820	10472	114348650	00	0.00	N	5	-70
322	20231026	11070	10970	11070	10750	12164	132752470	00	0.00	N	5	-110
323	20231025	11180	11190	11190	11060	7326	81763370	00	0.00	N	5	-10
324	20231024	11190	10810	11200	10780	25132	276249550	00	0.00	N	2	220
325	20231023	10970	10840	11000	10800	15176	165138700	00	0.00	N	5	-80
326	20231020	11050	11380	11380	10890	21807	240028910	00	0.00	N	5	-350
327	20231019	11400	11450	11500	11170	29574	333722510	00	0.00	N	5	-100
328	20231018	11500	11300	11500	11250	7308	82944720	00	0.00	N	2	110
329	20231017	11390	11330	11700	11230	13962	158236470	00	0.00	N	2	140
330	20231016	11250	11470	11600	11250	13177	149584110	00	0.00	N	5	-350
331	20231013	11600	11610	11710	11500	12897	149614730	00	0.00	N	5	-30
332	20231012	11630	11600	11700	11560	14495	168512820	00	0.00	N	5	-70
333	20231011	11700	11670	11780	11550	8606	100506110	00	0.00	N	2	30
334	20231010	11670	11710	11720	11400	12791	148110290	00	0.00	N	5	-40
335	20231006	11710	11790	11920	11700	7706	91035460	00	0.00	N	5	-90
336	20231005	11800	11680	11900	11680	23850	281458790	00	0.00	N	5	-100
337	20231004	11900	12000	12020	11790	21180	251772400	00	0.00	N	5	-100
338	20230927	12000	11590	12040	11580	23502	278252750	00	0.00	N	2	200
339	20230926	11800	11790	11850	11570	20621	241705040	00	0.00	N	2	10
340	20230925	11790	11830	11830	11760	11795	138990470	00	0.00	N	5	-10
341	20230922	11800	11500	11880	11400	38531	451312670	00	0.00	N	2	250
342	20230921	11550	11690	11770	11510	17120	198972130	00	0.00	N	5	-140
343	20230920	11690	11610	11780	11610	15891	186280590	00	0.00	N	2	50
344	20230919	11640	11500	12350	11500	18384	214869860	00	0.00	N	2	90
345	20230918	11550	11610	11730	11540	9920	114771930	00	0.00	N	5	-60
346	20230915	11610	11600	11750	11600	22944	266657040	00	0.00	N	2	10
347	20230914	11600	11770	11770	11600	7157	83250200	00	0.00	N	5	-50
348	20230913	11650	11780	11780	11580	6706	77881150	00	0.00	N	2	30
349	20230912	11620	11610	11850	11600	11775	137447140	00	0.00	N	5	-30
350	20230911	11650	11610	11840	11610	9328	109132680	00	0.00	N	5	-50
351	20230908	11700	11660	11740	11600	9028	105287720	00	0.00	N	2	60
352	20230907	11640	11770	11780	11620	10788	125870160	00	0.00	N	5	-130
353	20230906	11770	11720	11850	11690	6437	75654640	00	0.00	N	2	50
354	20230905	11720	11800	11800	11680	8885	104091980	00	0.00	N	5	-80
355	20230904	11800	11830	11980	11750	10280	121410570	00	0.00	N	5	-100
356	20230901	11900	11900	12000	11830	8364	99456420	00	0.00	N	3	0
357	20230831	11900	12020	12050	11870	5252	62817720	00	0.00	N	5	-70
358	20230830	11970	12030	12040	11900	5494	65684610	00	0.00	N	5	-20
359	20230829	11990	11730	12020	11730	9168	109670610	00	0.00	N	2	190
360	20230828	11800	11840	11840	11680	6305	73998880	00	0.00	N	2	150
361	20230825	11650	11690	11790	11640	5970	69827990	00	0.00	N	5	-30
362	20230824	11680	11720	11880	11660	6196	72505670	00	0.00	N	2	10
363	20230823	11670	11710	11720	11630	15872	185026990	00	0.00	N	5	-50
364	20230822	11720	11800	11800	11650	20183	236332610	00	0.00	N	5	-80
365	20230821	11800	11870	12120	11790	28271	334619580	00	0.00	N	5	-150
366	20230818	11950	12000	12000	11870	17289	206221420	00	0.00	N	5	-70
367	20230817	12020	12120	12130	11900	15254	182723430	00	0.00	N	5	-110
368	20230816	12130	12650	12650	12030	28182	341735190	00	0.00	N	5	-520
369	20230814	12650	12990	12990	12560	26293	333228490	00	0.00	N	5	-350
370	20230811	13000	12930	13040	12930	25704	333969330	00	0.00	N	2	10
371	20230810	12990	12850	13060	12770	23773	308635260	00	0.00	N	2	140
372	20230809	12850	12820	12890	12710	14960	191646530	00	0.00	N	2	30
373	20230808	12820	12910	12990	12700	21786	278601080	00	0.00	N	2	10
374	20230807	12810	12950	13170	12810	33605	435510940	00	0.00	N	5	-140
375	20230804	12950	12790	12980	12700	22794	293269410	00	0.00	N	2	110
376	20230803	12840	12700	13100	12540	61193	786211790	00	0.00	N	2	40
377	20230802	12800	12880	12920	12620	48408	617296260	00	0.00	N	5	-10
378	20230801	12810	12410	13650	12350	357345	4632948490	00	0.00	N	2	410
379	20230731	12400	12290	12450	12270	11535	142661090	00	0.00	N	2	30
380	20230728	12370	12290	12400	12240	22919	281808680	00	0.00	N	2	80
381	20230727	12290	11810	12370	11810	20326	249268530	00	0.00	N	2	320
382	20230726	11970	11900	12280	11800	37260	445843440	00	0.00	N	5	-50
383	20230725	12020	12070	12350	12020	29595	357409270	00	0.00	N	5	-270
384	20230724	12290	12820	12820	12150	32554	399810960	00	0.00	N	5	-320
385	20230721	12610	12630	12830	12570	19083	240545920	00	0.00	N	5	-220
386	20230720	12830	12860	12950	12610	9329	119147090	00	0.00	N	5	-90
387	20230719	12920	12500	12950	12500	37439	480628210	00	0.00	N	2	430
388	20230718	12490	12600	12740	12300	23130	289491720	00	0.00	N	5	-110
389	20230717	12600	12920	12990	12580	38025	485923740	00	0.00	N	5	-290
390	20230714	12890	12780	12970	12680	34410	441906830	00	0.00	N	2	130
391	20230713	12760	12590	12970	12590	66818	857723200	00	0.00	N	2	200
392	20230712	12560	12530	12620	12310	29593	369303600	00	0.00	N	2	120
393	20230711	12440	12200	12440	12200	21324	263120470	00	0.00	N	2	220
394	20230710	12220	11920	12280	11920	14091	170945230	00	0.00	N	2	250
395	20230707	11970	11910	12700	11910	40617	497433480	00	0.00	N	2	10
396	20230706	11960	12170	12170	11960	37839	453746210	00	0.00	N	5	-90
397	20230705	12050	12080	12090	12010	12960	156004250	00	0.00	N	5	-50
398	20230704	12100	12160	12210	12100	12748	154807590	00	0.00	N	5	-60
399	20230703	12160	12260	12300	12080	16354	199939630	00	0.00	N	2	130
400	20230630	12030	12070	12070	12000	15641	188114990	00	0.00	N	5	-40
401	20230629	12070	12350	12350	12070	16996	207021720	00	0.00	N	5	-150
402	20230628	12220	12180	12250	12100	13677	166568760	00	0.00	N	2	40
403	20230627	12180	12110	12240	12080	13849	168076220	00	0.00	N	2	70
404	20230626	12110	12140	12290	12100	18992	230593300	00	0.00	N	5	-30
405	20230623	12140	12450	12450	12130	12794	156464150	00	0.00	N	5	-150
406	20230622	12290	12310	12390	12210	11173	137322890	00	0.00	N	5	-20
407	20230621	12310	12450	12560	12300	26565	329675550	00	0.00	N	5	-50
408	20230620	12360	12200	12500	12200	10632	130577600	00	0.00	N	2	60
409	20230619	12300	12360	12400	12170	33417	409184590	00	0.00	N	5	-20
410	20230616	12320	12340	12390	12260	13924	171469090	00	0.00	N	2	40
411	20230615	12280	12560	12760	12200	49595	613403690	00	0.00	N	5	-190
412	20230614	12470	12850	12850	12440	77089	971399810	00	0.00	N	5	-330
413	20230613	12800	12660	12930	12660	27543	351971640	00	0.00	N	5	-100
414	20230612	12900	13070	13070	12820	46473	601713720	00	0.00	N	5	-130
415	20230609	13030	13050	13080	13000	23760	309645930	00	0.00	N	3	0
416	20230608	13030	13010	13080	12970	30454	396464290	00	0.00	N	2	20
417	20230607	13010	13030	13070	12990	40629	529317610	00	0.00	N	5	-40
418	20230605	13050	13120	13200	13010	38324	501318220	00	0.00	N	5	-50
419	20230602	13100	13160	13240	13100	21821	287099760	00	0.00	N	5	-100
420	20230601	13200	13330	13330	13100	10834	142493250	00	0.00	N	3	0
421	20230531	13200	13290	13390	13160	23391	309920180	00	0.00	N	5	-30
422	20230530	13230	13140	13270	13140	9342	123467300	00	0.00	N	2	100
423	20230526	13130	13330	13400	13110	29454	388655550	00	0.00	N	5	-200
424	20230525	13330	13620	13730	13300	52808	706678060	00	0.00	N	5	-190
425	20230524	13520	13600	13680	13460	22418	303369450	00	0.00	N	5	-140
426	20230523	13660	13760	13760	13550	17188	233863840	00	0.00	N	3	0
427	20230522	13660	13750	13910	13600	32007	439252610	00	0.00	N	5	-60
428	20230519	13720	13540	13760	13540	20863	284938940	00	0.00	N	2	170
429	20230518	13550	13520	13630	13440	23703	320222710	00	0.00	N	2	40
430	20230517	13510	13530	13780	13490	39043	529277830	00	0.00	N	5	-240
431	20230516	13750	13900	14280	13580	52371	720704380	00	0.00	N	5	-250
432	20230515	14000	14280	14590	13990	11038	155997150	00	0.00	N	5	-160
433	20230512	14160	14120	14290	14100	4644	65882920	00	0.00	N	2	40
434	20230511	14120	14230	14290	14120	5538	78706990	00	0.00	N	5	-140
435	20230510	14260	14010	14290	14010	12864	182811530	00	0.00	N	2	210
436	20230509	14050	14010	14130	13960	13476	188893330	00	0.00	N	2	40
437	20230508	14010	14010	14200	13970	11348	158977150	00	0.00	N	3	0
438	20230504	14010	13600	14080	13600	17068	237201470	00	0.00	N	2	20
439	20230503	13990	13820	14050	13820	5474	76381640	00	0.00	N	3	0
440	20230502	13990	14140	14140	13650	14891	207982310	00	0.00	N	5	-10
441	20230428	14000	13900	14050	13900	10783	150486600	00	0.00	N	2	40
442	20230427	13960	13830	14100	13830	6151	85596190	00	0.00	N	5	-10
443	20230426	13970	13970	14090	13800	9322	129598240	00	0.00	N	3	0
444	20230425	13970	13930	14140	13880	11137	155497810	00	0.00	N	3	0
445	20230424	13970	14050	14060	13900	19255	268773490	00	0.00	N	5	-110
446	20230421	14080	14270	14270	14050	22548	318016950	00	0.00	N	5	-190
447	20230420	14270	14530	14530	14180	20745	296172250	00	0.00	N	5	-260
448	20230419	14530	14230	14600	14200	22248	321724270	00	0.00	N	2	300
449	20230418	14230	14400	14400	14150	17462	248344840	00	0.00	N	5	-170
450	20230417	14400	14530	14540	14300	11562	166230780	00	0.00	N	5	-130
451	20230414	14530	14350	14580	14120	33707	482981120	00	0.00	N	2	430
452	20230413	14100	14230	14430	14000	67264	948654480	00	0.00	N	5	-130
453	20230412	14230	14630	14640	14060	38192	546816630	00	0.00	N	5	-260
454	20230411	14490	14500	14600	14480	20517	297840830	00	0.00	N	3	0
455	20230410	14490	14600	14690	14470	13183	191496820	00	0.00	N	5	-60
456	20230407	14550	14790	14790	14530	13445	196455100	00	0.00	N	5	-20
457	20230406	14570	14800	14970	14500	20198	295123910	00	0.00	N	5	-260
458	20230405	14830	15050	15050	14830	25061	373434960	00	0.00	N	5	-220
459	20230404	15050	14830	15050	14830	16539	247782740	00	0.00	N	2	100
460	20230403	14950	14770	15000	14750	15558	230980530	00	0.00	N	2	180
461	20230331	14770	14780	14890	14660	14527	215056150	00	0.00	N	5	-10
462	20230330	14780	15050	15050	14670	21216	312525730	00	0.00	N	5	-70
463	20230329	14850	14840	14880	14600	10199	150813260	00	0.00	N	2	20
464	20230328	14830	14990	14990	14600	15914	234690740	00	0.00	N	2	70
465	20230327	14760	14810	14940	14500	18519	272189230	00	0.00	N	3	0
466	20230324	14760	14620	14890	14600	13650	201071580	00	0.00	N	2	160
467	20230323	14600	15100	15150	14500	45044	662576570	00	0.00	N	5	-500
468	20230322	15100	15520	15650	15100	29043	444027970	00	0.00	N	5	-390
469	20230321	15490	16100	16100	15490	24369	379436420	00	0.00	N	5	-340
470	20230320	15830	16080	16120	15650	28122	444526970	00	0.00	N	5	-260
471	20230317	16090	15520	16100	15210	40591	641324190	00	0.00	N	2	690
472	20230316	15400	15540	15730	15350	23892	369771350	00	0.00	N	5	-340
473	20230315	15740	15650	16090	15510	42735	677791970	00	0.00	N	2	520
474	20230314	15220	15360	15560	14810	54405	821618660	00	0.00	N	5	-290
475	20230313	15510	15980	16010	15360	34815	539610830	00	0.00	N	5	-500
476	20230310	16010	16160	16290	16010	23739	382391720	00	0.00	N	5	-440
477	20230309	16450	16700	16880	16250	23667	390236880	00	0.00	N	5	-250
478	20230308	16700	16500	16950	15900	64392	1072774150	00	0.00	N	2	190
479	20230307	16510	16990	16990	16400	50221	831899780	00	0.00	N	5	-480
480	20230306	16990	16030	17030	15700	117480	1958541130	00	0.00	N	2	980
481	20230303	16010	16050	16400	15970	26468	427650420	00	0.00	N	2	140
482	20230302	15870	16200	16310	15720	23581	376952990	00	0.00	N	5	-280
483	20230228	16150	15860	16390	15860	42896	695838330	00	0.00	N	2	290
484	20230227	15860	15500	16050	15290	37611	592207770	00	0.00	N	2	240
485	20230224	15620	16140	16200	15050	56804	895382030	00	0.00	N	5	-520
486	20230223	16140	16160	16480	16000	41407	672713260	00	0.00	N	2	20
487	20230222	16120	16760	16790	16110	77556	1265524170	00	0.00	N	5	-870
488	20230221	16990	16820	17140	16400	65791	1099434130	00	0.00	N	2	190
489	20230220	16800	17140	17190	16600	37007	627169820	00	0.00	N	5	-140
490	20230217	16940	16910	17140	16360	46578	788123030	00	0.00	N	3	0
491	20230216	16940	16350	17170	16200	96529	1629656920	00	0.00	N	2	780
492	20230215	16160	16570	16920	16160	100097	1659305900	00	0.00	N	5	-340
493	20230214	16500	17880	17890	16500	171770	2930149070	00	0.00	N	5	-1000
494	20230213	17500	16810	17650	16100	222727	3807498850	00	0.00	N	2	690
495	20230210	16810	17350	17390	16640	107386	1815487390	00	0.00	N	5	-520
496	20230209	17330	16500	17850	16010	410868	7013035990	00	0.00	N	2	990
497	20230208	16340	15750	16970	15600	132605	2158098450	00	0.00	N	2	640
498	20230207	15700	15770	15770	15580	13767	215571690	00	0.00	N	5	-80
499	20230206	15780	15960	15980	15660	9199	144913790	00	0.00	N	5	-180
500	20230203	15960	16020	16040	15910	15589	248709060	00	0.00	N	2	20
501	20230202	15940	15840	16100	15710	16804	268116680	00	0.00	N	2	100
502	20230201	15840	15780	15950	15640	14438	228106740	00	0.00	N	2	60
503	20230131	15780	15630	16010	15510	21188	334925750	00	0.00	N	2	170
504	20230130	15610	15700	15700	15350	17053	263855750	00	0.00	N	2	10
505	20230127	15600	15850	15850	15540	12422	193712450	00	0.00	N	5	-100
506	20230126	15700	15680	15900	15560	14377	225974180	00	0.00	N	5	-130
507	20230125	15830	15600	15870	15430	24753	388350020	00	0.00	N	2	230
508	20230120	15600	15150	15800	15000	57659	896589250	00	0.00	N	2	500
509	20230119	15100	14850	15150	14850	10303	154877250	00	0.00	N	2	100
510	20230118	15000	15150	15200	14900	8544	127961650	00	0.00	N	5	-150
511	20230117	15150	15300	15300	14950	9131	137645100	00	0.00	N	5	-50
512	20230116	15200	15150	15300	15050	12515	190201200	00	0.00	N	2	50
513	20230113	15150	14950	15200	14850	6205	93048750	00	0.00	N	2	200
514	20230112	14950	14800	15100	14700	25561	382079150	00	0.00	N	2	250
515	20230111	14700	14700	14750	14450	11373	166299450	00	0.00	N	2	200
516	20230110	14500	14400	14750	14400	7703	112381500	00	0.00	N	5	-100
517	20230109	14600	14200	14650	14150	18619	269556850	00	0.00	N	2	500
518	20230106	14100	14050	14200	13900	8897	125378850	00	0.00	N	2	50
519	20230105	14050	14300	14300	13950	15113	212139200	00	0.00	N	3	0
520	20230104	14050	13850	14050	13750	8320	116458050	00	0.00	N	2	200
521	20230103	13850	14300	14350	13500	19473	270890150	00	0.00	N	5	-350
522	20230102	14200	14500	14550	14200	12417	178398250	00	0.00	N	5	-300
523	20221229	14500	14950	14950	14200	30063	433009450	00	0.00	N	3	0
524	20221228	14500	14450	14500	14150	5945	84845850	00	0.00	N	2	50
525	20221227	14450	14200	14450	14100	20647	295465300	00	0.00	N	2	350
526	20221226	14100	14450	14450	14000	8100	113985650	00	0.00	N	2	100
527	20221223	14000	14750	14750	14000	40229	570926500	00	0.00	N	5	-600
528	20221222	14600	14600	14750	14550	9381	137337300	00	0.00	N	3	0
529	20221221	14600	14850	14850	14350	17707	256944400	00	0.00	N	5	-100
530	20221220	14700	14900	15000	14500	22126	325380950	00	0.00	N	5	-250
531	20221219	14950	15150	15150	14900	6103	91244300	00	0.00	N	5	-50
532	20221216	15000	15000	15100	14800	7975	119456800	00	0.00	N	5	-100
533	20221215	15100	15400	15400	14950	11137	168580100	00	0.00	N	5	-200
534	20221214	15300	15100	15300	15000	14515	220719300	00	0.00	N	2	200
535	20221213	15100	15250	15250	14900	6771	101896300	00	0.00	N	3	0
536	20221212	15100	15350	15350	14950	10014	151275800	00	0.00	N	2	100
537	20221209	15000	15000	15050	14650	17310	257467950	00	0.00	N	3	0
538	20221208	15000	15050	15200	14900	10142	152150350	00	0.00	N	5	-250
539	20221207	15250	15250	15250	14700	7318	109880800	00	0.00	N	2	150
540	20221206	15100	15300	15300	14850	17444	261471450	00	0.00	N	5	-200
541	20221205	15300	15250	15350	15100	8110	123641450	00	0.00	N	2	100
542	20221202	15200	15450	15450	15100	6139	93767000	00	0.00	N	5	-250
543	20221201	15450	15350	15500	15150	25973	397655000	00	0.00	N	2	300
544	20221130	15150	15150	15300	14950	6314	95072900	00	0.00	N	3	0
545	20221129	15150	15100	15200	14850	5821	87716050	00	0.00	N	3	0
546	20221128	15150	15200	15350	14750	11378	170804400	00	0.00	N	5	-100
547	20221125	15250	15450	15450	15000	4832	73512500	00	0.00	N	5	-50
548	20221124	15300	15250	15400	14850	12268	185958000	00	0.00	N	2	300
549	20221123	15000	15000	15100	14650	10943	162652250	00	0.00	N	2	200
550	20221122	14800	14600	14950	14400	11557	168879200	00	0.00	N	2	200
551	20221121	14600	15100	15100	14600	14938	219852950	00	0.00	N	5	-400
552	20221118	15000	15750	15750	14850	14950	225447750	00	0.00	N	5	-300
553	20221117	15300	15650	15700	15300	18033	278360700	00	0.00	N	5	-500
554	20221116	15800	15650	15850	15450	21480	336718950	00	0.00	N	2	250
555	20221115	15550	15450	15650	15300	17595	271833800	00	0.00	N	2	150
556	20221114	15400	15450	15600	15250	21209	326857800	00	0.00	N	2	50
557	20221111	15350	15100	15500	14850	48990	740333650	00	0.00	N	2	750
558	20221110	14600	14850	14850	14550	17180	251132350	00	0.00	N	5	-200
559	20221109	14800	15050	15100	14800	19959	298334150	00	0.00	N	5	-100
560	20221108	14900	14550	14900	14550	13512	199837650	00	0.00	N	2	300
561	20221107	14600	14450	14650	14400	10389	150921200	00	0.00	N	2	150
562	20221104	14450	14500	14800	14400	12370	179149150	00	0.00	N	5	-300
563	20221103	14750	14500	14800	14500	12130	177037750	00	0.00	N	5	-50
564	20221102	14800	15100	15100	14750	5046	75045300	00	0.00	N	5	-250
565	20221101	15050	15150	15150	14750	12273	183119900	00	0.00	N	2	50
566	20221031	15000	15250	15250	14900	18131	272010300	00	0.00	N	3	0
567	20221028	15000	14700	15200	14550	23728	354169450	00	0.00	N	2	300
568	20221027	14700	14700	14950	14450	17434	256642650	00	0.00	N	2	250
569	20221026	14450	14400	14550	14250	10484	151235450	00	0.00	N	2	100
570	20221025	14350	14700	14700	14000	12851	183230150	00	0.00	N	3	0
571	20221024	14350	14500	14850	14350	13456	196310350	00	0.00	N	3	0
572	20221021	14350	14200	14400	14000	9215	130729000	00	0.00	N	2	150
573	20221020	14200	14500	14500	13850	24766	350594600	00	0.00	N	5	-250
574	20221019	14450	14450	14750	14400	19612	286181600	00	0.00	N	3	0
575	20221018	14450	14500	14700	14300	21124	305182250	00	0.00	N	2	150
576	20221017	14300	14000	14350	13700	16331	231064600	00	0.00	N	2	100
577	20221014	14200	14100	14250	13950	29878	422036050	00	0.00	N	2	600
578	20221013	13600	14000	14150	13600	38053	522085450	00	0.00	N	5	-400
579	20221012	14000	14000	14200	13900	22154	312355950	00	0.00	N	2	50
580	20221011	13950	14500	14500	13900	30895	434294700	00	0.00	N	5	-750
581	20221007	14700	14600	14800	14500	16915	247886100	00	0.00	N	5	-100
582	20221006	14800	14250	14800	14250	25811	373454300	00	0.00	N	2	450
583	20221005	14350	15150	15150	14050	45207	648119400	00	0.00	N	5	-600
584	20221004	14950	14750	14950	14600	19066	281536650	00	0.00	N	2	300
585	20220930	14650	14350	14700	14150	25866	373079650	00	0.00	N	2	150
586	20220929	14500	14600	15050	14400	41789	611154900	00	0.00	N	2	50
587	20220928	14450	15250	15500	14250	36653	533944400	00	0.00	N	5	-750
588	20220927	15200	15300	15500	14750	54478	816999100	00	0.00	N	5	-300
589	20220926	15500	15650	16000	15250	37860	586752850	00	0.00	N	5	-600
590	20220923	16100	16500	16500	15850	16709	268794700	00	0.00	N	5	-400
591	20220922	16500	16200	16750	16050	18276	297025000	00	0.00	N	5	-150
592	20220921	16650	16750	16850	16350	23726	393322400	00	0.00	N	5	-150
593	20220920	16800	17150	17250	16700	14911	252343850	00	0.00	N	2	150
594	20220919	16650	17550	17550	16650	18594	314447650	00	0.00	N	5	-900
595	20220916	17550	17750	18000	17200	19669	344297100	00	0.00	N	5	-200
596	20220915	17750	18950	18950	17600	58481	1046036500	00	0.00	N	5	-800
597	20220914	18550	18200	18600	18100	24822	457306650	00	0.00	N	5	-450
598	20220913	19000	18800	19100	18550	4970	93782850	00	0.00	N	2	450
599	20220908	18550	18500	18750	18350	3906	72467150	00	0.00	N	2	150
600	20220907	18400	18650	18800	18150	8588	156915200	00	0.00	N	5	-450
601	20220906	18850	18400	18850	18400	10694	199455400	00	0.00	N	2	500
602	20220905	18350	18800	18800	18250	15116	278000800	00	0.00	N	5	-500
603	20220902	18850	19100	19500	18500	21660	409129750	00	0.00	N	5	-250
604	20220901	19100	20000	20000	18950	21361	412285100	00	0.00	N	5	-750
605	20220831	19850	19900	19950	19650	9516	188315100	00	0.00	N	5	-150
606	20220830	20000	19300	20100	19300	30175	595545900	00	0.00	N	2	550
607	20220829	19450	18950	19700	18500	37000	712850300	00	0.00	N	2	200
608	20220826	19250	18750	19550	18750	31505	605606600	00	0.00	N	2	550
609	20220825	18700	18550	18750	18250	22878	423654700	00	0.00	N	5	-50
610	20220824	18750	18650	18950	18000	39374	721671750	00	0.00	N	2	100
611	20220823	18650	19250	19400	18650	34376	650414650	00	0.00	N	5	-850
612	20220822	19500	20000	20100	19350	33669	663935300	00	0.00	N	5	-850
613	20220819	20350	21150	21150	20250	20831	426577650	00	0.00	N	5	-650
614	20220818	21000	20500	21700	19950	61295	1294721550	00	0.00	N	2	600
615	20220817	20400	20800	21150	20300	29931	615221200	00	0.00	N	5	-400
616	20220816	20800	20350	20850	20200	28822	591691350	00	0.00	N	2	700
617	20220812	20100	20650	20800	19950	32175	653009850	00	0.00	N	5	-550
618	20220811	20650	20200	20850	19900	76642	1571594200	00	0.00	N	2	850
619	20220810	19800	18950	21300	18750	477864	9741275950	00	0.00	N	2	900
620	20220809	18900	18200	19050	18100	82117	1539325400	00	0.00	N	2	450
621	20220808	18450	18150	18550	17600	27793	506688100	00	0.00	N	2	300
622	20220805	18150	18350	18500	18000	27683	502107900	00	0.00	N	2	150
623	20220804	18000	17750	18250	17700	31279	559271850	00	0.00	N	2	300
624	20220803	17700	16950	17950	16850	58283	1024629600	00	0.00	N	2	750
625	20220802	16950	17150	17200	16700	17461	295148700	00	0.00	N	5	-200
626	20220801	17150	16600	17250	16450	19344	325322400	00	0.00	N	2	550
627	20220729	16600	16500	16750	16450	16983	281822900	00	0.00	N	3	0
628	20220728	16600	16800	16900	16400	17022	282576700	00	0.00	N	5	-50
629	20220727	16650	16950	16950	16350	23582	389463300	00	0.00	N	5	-50
630	20220726	16700	16700	16900	16550	15584	259721800	00	0.00	N	5	-150
631	20220725	16850	16200	16850	16200	31081	513533600	00	0.00	N	2	450
632	20220722	16400	16600	16800	16300	24395	401121800	00	0.00	N	5	-200
633	20220721	16600	16600	16700	16400	21580	356671150	00	0.00	N	2	50
634	20220720	16550	16850	17050	16500	36411	607449400	00	0.00	N	3	0
635	20220719	16550	16250	16550	16100	8556	139851650	00	0.00	N	2	150
636	20220718	16400	16250	16450	16000	31526	510987000	00	0.00	N	2	500
637	20220715	15900	16600	16600	15900	14010	225162750	00	0.00	N	5	-550
638	20220714	16450	16200	16550	16100	13595	221030650	00	0.00	N	2	250
639	20220713	16200	16000	16500	16000	12951	208477000	00	0.00	N	2	50
640	20220712	16150	16650	16650	16000	23718	385834500	00	0.00	N	5	-500
641	20220711	16650	16850	17300	16350	37919	637281900	00	0.00	N	2	200
642	20220708	16450	16600	17000	16450	48474	812957800	00	0.00	N	2	50
643	20220707	16400	16300	16450	16100	63131	1027870600	00	0.00	N	2	450
644	20220706	15950	15800	16350	15700	75168	1202310300	00	0.00	N	2	100
645	20220705	15850	15650	16000	15350	33383	526804100	00	0.00	N	2	300
646	20220704	15550	15350	15600	15250	29422	455773400	00	0.00	N	2	100
647	20220701	15450	15750	15750	15250	42177	650045150	00	0.00	N	5	-150
648	20220630	15600	15750	15750	15300	31094	480743250	00	0.00	N	2	150
649	20220629	15450	15900	15900	15400	33127	514831550	00	0.00	N	5	-450
650	20220628	15900	15700	16200	15550	24876	394193800	00	0.00	N	2	150
651	20220627	15750	15650	16000	15350	39894	626275800	00	0.00	N	2	500
652	20220624	15250	14400	15450	14400	103833	1577838500	00	0.00	N	2	850
653	20220623	14400	14800	15050	14400	69256	1013419950	00	0.00	N	5	-500
654	20220622	14900	15650	15750	14900	30867	466421300	00	0.00	N	5	-750
655	20220621	15650	15150	15750	15100	27638	427749050	00	0.00	N	2	450
656	20220620	15200	15850	16000	15000	45958	699494350	00	0.00	N	5	-750
657	20220617	15950	15350	16200	15250	47401	742715350	00	0.00	N	5	-100
658	20220616	16050	16000	16550	15850	61575	992390800	00	0.00	N	2	200
659	20220615	15850	16250	16250	15600	45204	718528250	00	0.00	N	5	-400
660	20220614	16250	16400	16600	15950	111442	1802406000	00	0.00	N	5	-600
661	20220613	16850	17700	17750	16750	82450	1409523900	00	0.00	N	5	-1500
662	20220610	18350	18400	18600	18200	22779	418390100	00	0.00	N	5	-300
663	20220609	18650	19100	19100	18400	33198	616865100	00	0.00	N	5	-450
664	20220608	19100	19250	19500	18950	21040	403321100	00	0.00	N	5	-300
665	20220607	19400	19800	19800	19200	27907	542672750	00	0.00	N	5	-200
666	20220603	19600	19600	19700	19450	22187	434111950	00	0.00	N	2	50
667	20220602	19550	19450	19550	19350	16105	313470250	00	0.00	N	2	100
668	20220531	19450	19500	19550	19200	25684	496906550	00	0.00	N	3	0
669	20220530	19450	19300	19550	19100	29937	580464450	00	0.00	N	2	200
670	20220527	19250	19300	19300	18900	25674	490320300	00	0.00	N	2	200
671	20220526	19050	18750	19400	18700	58766	1127438950	00	0.00	N	2	450
672	20220525	18600	18800	18900	18350	21577	402200300	00	0.00	N	2	50
673	20220524	18550	19200	19200	18500	39619	744446500	00	0.00	N	5	-400
674	20220523	18950	19200	19250	18750	20043	380953350	00	0.00	N	5	-200
675	20220520	19150	19000	19200	18350	43386	813202400	00	0.00	N	2	350
676	20220519	18800	19000	19100	18300	78319	1453623850	00	0.00	N	5	-650
677	20220518	19450	19750	19900	19450	41385	813655950	00	0.00	N	5	-100
678	20220517	19550	19650	19900	19400	35888	703064800	00	0.00	N	5	-50
679	20220516	19600	20100	20250	19500	54800	1082504150	00	0.00	N	5	-250