KissMeData/217330/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250220	4275	4270	4290	4165	20184	85339415	00	0.00	N	2	5
3	20250219	4270	4265	4300	4145	18048	76189585	00	0.00	N	2	5
4	20250218	4265	4250	4270	4140	29008	121835345	00	0.00	N	5	-5
5	20250217	4270	4375	4410	4120	65782	277851610	00	0.00	N	5	-115
6	20250214	4385	4540	4650	4325	64633	285547825	00	0.00	N	5	-165
7	20250213	4550	4520	4895	4500	166719	783792780	00	0.00	N	2	20
8	20250212	4530	4415	4550	4365	51987	231773525	00	0.00	N	2	75
9	20250211	4455	4390	4455	4325	12824	56341700	00	0.00	N	2	65
10	20250210	4390	4390	4445	4310	28711	125478480	00	0.00	N	2	10
11	20250207	4380	4380	4390	4335	8705	37994705	00	0.00	N	3	0
12	20250206	4380	4340	4405	4275	23463	102116325	00	0.00	N	5	-25
13	20250205	4405	4505	4505	4340	34704	152322920	00	0.00	N	5	-90
14	20250204	4495	4365	4515	4325	25451	111359750	00	0.00	N	2	125
15	20250203	4370	4500	4585	4285	33751	147783700	00	0.00	N	5	-175
16	20250131	4545	4625	4640	4385	44503	198299405	00	0.00	N	3	0
17	20250124	4545	4385	4550	4310	32981	145636910	00	0.00	N	2	115
18	20250123	4430	4565	4660	4400	43285	195175065	00	0.00	N	5	-180
19	20250122	4610	4665	4720	4555	122904	565079295	00	0.00	N	5	-65
20	20250121	4675	4615	4950	4535	137219	646978255	00	0.00	N	2	60
21	20250120	4615	4610	4680	4480	24536	112263335	00	0.00	N	2	5
22	20250117	4610	4625	4625	4450	35221	159700980	00	0.00	N	5	-15
23	20250116	4625	4675	4675	4550	28195	129498495	00	0.00	N	5	-55
24	20250115	4680	4575	4780	4405	37173	168470320	00	0.00	N	2	30
25	20250114	4650	4500	4675	4435	29761	135666655	00	0.00	N	2	170
26	20250113	4480	4720	4735	4420	36860	165991055	00	0.00	N	5	-185
27	20250110	4665	4780	4900	4625	53086	249842505	00	0.00	N	5	-80
28	20250109	4745	4875	5000	4630	78909	375193350	00	0.00	N	5	-105
29	20250108	4850	4685	5000	4530	107991	514977030	00	0.00	N	2	190
30	20250107	4660	4745	4760	4605	29987	139611575	00	0.00	N	2	5
31	20250106	4655	4880	5130	4610	72168	342635065	00	0.00	N	5	-230
32	20250103	4885	4975	4990	4735	42289	207017700	00	0.00	N	2	170
33	20250102	4715	4615	4890	4570	44575	211194870	00	0.00	N	2	180
34	20241230	4535	4825	4900	4450	24585	112603770	00	0.00	N	5	-125
35	20241227	4660	4600	4850	4565	55188	257404780	00	0.00	N	2	60
36	20241226	4600	4910	4970	4530	103319	484108190	00	0.00	N	5	-400
37	20241224	5000	5220	5220	4790	78886	391703785	00	0.00	N	5	-270
38	20241223	5270	5880	5880	5260	26486	141314830	00	0.00	N	5	-210
39	20241220	5480	5330	5720	5050	72842	392543970	00	0.00	N	2	80
40	20241219	5400	5430	5460	5240	46278	246982860	00	0.00	N	5	-220
41	20241218	5620	5940	6000	5350	110743	621316110	00	0.00	N	5	-300
42	20241217	5920	5810	6070	5590	86306	504227750	00	0.00	N	2	30
43	20241216	5890	5650	5960	5360	206993	1160873590	00	0.00	N	2	90
44	20241213	5800	4575	6060	4575	1213650	7026750575	00	0.00	N	2	1135
45	20241212	4665	5120	5470	4575	273772	1330331280	00	0.00	N	5	-625
46	20241211	5290	4300	5470	4225	358094	1804051495	00	0.00	N	2	990
47	20241210	4300	3825	4325	3825	78642	322124195	00	0.00	N	2	330
48	20241209	3970	3990	4115	3780	106050	415677570	00	0.00	N	5	-70
49	20241206	4040	4440	4470	3960	256486	1041654910	00	0.00	N	5	-445
50	20241205	4485	4540	4840	4060	336352	1497019510	00	0.00	N	5	-65
51	20241204	4550	4990	5040	4380	306066	1415113380	00	0.00	N	5	-540
52	20241203	5090	6290	6290	4725	700669	3636246495	00	0.00	N	5	-1090
53	20241202	6180	6990	6990	6150	101155	643608670	00	0.00	N	5	-640
54	20241129	6820	7220	7220	6740	36610	251672560	00	0.00	N	5	-320
55	20241128	7140	7180	7310	7040	36294	259898640	00	0.00	N	5	-20
56	20241127	7160	7500	7500	7020	57717	416084550	00	0.00	N	2	200
57	20241126	6960	7070	7130	6890	40238	282573300	00	0.00	N	2	20
58	20241125	6940	7280	7380	6930	74501	529141010	00	0.00	N	5	-330
59	20241122	7270	7650	7670	7230	47232	347562620	00	0.00	N	5	-380
60	20241121	7650	7590	7810	7370	25602	195746650	00	0.00	N	2	150
61	20241120	7500	7490	7910	7400	62960	481810130	00	0.00	N	2	150
62	20241119	7350	6810	7980	6710	108695	798639130	00	0.00	N	2	540
63	20241118	6810	6990	7030	6610	37458	254760400	00	0.00	N	5	-180
64	20241115	6990	6870	6990	6740	16634	113736720	00	0.00	N	2	120
65	20241114	6870	6860	6880	6540	30974	208212560	00	0.00	N	2	10
66	20241113	6860	6870	6910	6560	26944	180939020	00	0.00	N	3	0
67	20241112	6860	6910	6970	6560	45825	309506530	00	0.00	N	5	-40
68	20241111	6900	7170	7260	6850	601046	3764188118	00	0.00	N	5	-270
69	20241108	7170	7080	7230	6920	35691	252327820	00	0.00	N	2	210
70	20241107	6960	7730	7760	6850	73483	528541490	00	0.00	N	5	-770
71	20241106	7730	7910	7990	7600	29475	228057140	00	0.00	N	5	-180
72	20241105	7910	8060	8110	7890	23759	189145570	00	0.00	N	5	-200
73	20241104	8110	8250	8260	8050	59941	488059490	00	0.00	N	5	-30
74	20241101	8140	7920	8240	7840	28243	226781980	00	0.00	N	2	170
75	20241031	7970	8280	8280	7970	26096	209861380	00	0.00	N	5	-320
76	20241030	8290	7910	8440	7780	85951	699796200	00	0.00	N	2	440
77	20241029	7850	7340	7960	7340	68541	533350270	00	0.00	N	2	500
78	20241028	7350	7090	7420	7090	740206	5193254690	00	0.00	N	2	270
79	20241025	7080	7200	7290	6990	9139	64885210	00	0.00	N	5	-180
80	20241024	7260	7450	7450	7190	9861	71397150	00	0.00	N	5	-130
81	20241023	7390	7440	7580	7270	15678	115399940	00	0.00	N	5	-50
82	20241022	7440	7510	7520	7340	20778	154002770	00	0.00	N	5	-70
83	20241021	7510	7440	7630	7310	16379	123435580	00	0.00	N	2	110
84	20241018	7400	7110	7430	7110	24493	179918830	00	0.00	N	2	170
85	20241017	7230	7380	7430	6980	16007	115156370	00	0.00	N	5	-190
86	20241016	7420	7340	7540	7270	14068	103577310	00	0.00	N	5	-130
87	20241015	7550	7660	7740	7490	22067	168035720	00	0.00	N	5	-130
88	20241014	7680	7200	7720	7180	46078	343815430	00	0.00	N	2	500
89	20241011	7180	6930	7390	6930	18452	130992450	00	0.00	N	2	330
90	20241010	6850	7090	7090	6430	17953	122611630	00	0.00	N	5	-210
91	20241008	7060	7300	7320	7030	13194	93626620	00	0.00	N	5	-200
92	20241007	7260	7300	7340	7180	8548	61907330	00	0.00	N	5	-90
93	20241004	7350	7140	7360	7090	14051	101618760	00	0.00	N	2	190
94	20241002	7160	7080	7200	6750	17754	125431350	00	0.00	N	2	220
95	20240930	6940	7070	7090	6900	6912	48357320	00	0.00	N	5	-130
96	20240927	7070	7280	7280	6960	11013	77887650	00	0.00	N	3	0
97	20240926	7070	6770	7400	6690	69415	476628710	00	0.00	N	2	290
98	20240925	6780	6800	6860	6690	12716	85791690	00	0.00	N	5	-20
99	20240924	6800	6940	6940	6680	10731	72360950	00	0.00	N	5	-50
100	20240923	6850	6860	6960	6780	9446	64294480	00	0.00	N	3	0
101	20240920	6850	6690	6950	6600	25500	172954510	00	0.00	N	2	160
102	20240919	6690	6870	7010	6550	23551	156963830	00	0.00	N	5	-180
103	20240913	6870	6750	6950	6600	18129	121385100	00	0.00	N	2	110
104	20240912	6760	6890	6890	6600	17882	119923970	00	0.00	N	2	10
105	20240911	6750	6770	6910	6670	11942	80570480	00	0.00	N	5	-20
106	20240910	6770	6950	6970	6500	16706	112935660	00	0.00	N	5	-120
107	20240909	6890	6610	6970	6370	7245	48595250	00	0.00	N	2	200
108	20240906	6690	6980	7200	6550	30030	200131660	00	0.00	N	5	-290
109	20240905	6980	7010	7180	6800	7535	52321600	00	0.00	N	5	-20
110	20240904	7000	7000	7130	6750	25349	175620710	00	0.00	N	5	-170
111	20240903	7170	7390	7490	7100	18601	133791760	00	0.00	N	5	-260
112	20240902	7430	7180	7470	7180	15964	116663600	00	0.00	N	2	180
113	20240830	7250	7140	7260	7070	15540	111432520	00	0.00	N	2	110
114	20240829	7140	7110	7280	7000	28218	199595410	00	0.00	N	2	40
115	20240828	7100	7190	7200	7030	9830	69770990	00	0.00	N	2	30
116	20240827	7070	6840	7390	6840	46228	329240180	00	0.00	N	2	180
117	20240826	6890	7050	7200	6880	19082	133321740	00	0.00	N	5	-100
118	20240823	6990	7350	7480	6990	44656	317155760	00	0.00	N	5	-340
119	20240822	7330	7650	7780	7320	46905	350013940	00	0.00	N	5	-390
120	20240821	7720	7720	7850	7620	15081	116489320	00	0.00	N	3	0
121	20240820	7720	7820	7960	7580	23019	177927370	00	0.00	N	5	-50
122	20240819	7770	8080	8200	7770	26840	212083500	00	0.00	N	5	-310
123	20240816	8080	8420	8420	8000	42268	342338840	00	0.00	N	5	-340
124	20240814	8420	8250	8470	8100	16544	136846790	00	0.00	N	2	210
125	20240813	8210	8550	8750	8150	21689	180613530	00	0.00	N	5	-340
126	20240812	8550	8070	8800	8040	47920	406271430	00	0.00	N	2	520
127	20240809	8030	8180	8280	7880	25709	205238830	00	0.00	N	5	-80
128	20240808	8110	8040	8170	7800	7755	62341870	00	0.00	N	3	0
129	20240807	8110	7970	8270	7970	13230	107682550	00	0.00	N	2	110
130	20240806	8000	7660	8190	7660	43937	349282950	00	0.00	N	2	350
131	20240805	7650	8500	8650	7420	68540	546350900	00	0.00	N	5	-1110
132	20240802	8760	8710	8790	8330	49874	425886500	00	0.00	N	5	-90
133	20240801	8850	9420	9790	8700	83729	764723680	00	0.00	N	5	-260
134	20240731	9110	9350	9350	8870	23219	209514550	00	0.00	N	5	-60
135	20240730	9170	9330	9490	9100	23285	215947840	00	0.00	N	5	-180
136	20240729	9350	9290	9530	9030	32366	301698530	00	0.00	N	2	250
137	20240726	9100	9150	9150	8750	15790	142025420	00	0.00	N	2	140
138	20240725	8960	9170	9180	8790	34822	313387350	00	0.00	N	5	-210
139	20240724	9170	9120	9480	9080	35644	329772900	00	0.00	N	2	50
140	20240723	9120	8960	9580	8960	25079	230769750	00	0.00	N	2	60
141	20240722	9060	9380	9440	8910	41893	382502100	00	0.00	N	5	-320
142	20240719	9380	9530	9640	9020	41516	388458380	00	0.00	N	5	-150
143	20240718	9530	9650	9790	9100	31649	299365710	00	0.00	N	5	-270
144	20240717	9800	9500	9830	9330	57904	556224240	00	0.00	N	2	370
145	20240716	9430	9480	9700	9360	52572	495106110	00	0.00	N	5	-70
146	20240715	9500	10000	10000	9430	54069	519153420	00	0.00	N	5	-280
147	20240712	9780	8890	9930	8670	125961	1200270990	00	0.00	N	2	950
148	20240711	8830	9190	9200	8520	60418	529044290	00	0.00	N	5	-360
149	20240710	9190	9440	9540	9080	53988	499032200	00	0.00	N	5	-340
150	20240709	9530	8250	9760	8200	294348	2735530520	00	0.00	N	2	1330
151	20240708	8200	7940	8230	7900	22407	182051020	00	0.00	N	2	260
152	20240705	7940	7900	8140	7810	22059	175272120	00	0.00	N	2	40
153	20240704	7900	8170	8290	7890	30012	238537980	00	0.00	N	5	-270
154	20240703	8170	8300	8300	8000	33928	274313790	00	0.00	N	5	-190
155	20240702	8360	8620	8650	8300	25046	209680830	00	0.00	N	5	-260
156	20240701	8620	8260	8760	8260	36689	313518070	00	0.00	N	2	360
157	20240628	8260	8410	8490	8120	47015	389410980	00	0.00	N	5	-230
158	20240627	8490	8450	8590	8060	38995	324405270	00	0.00	N	2	40
159	20240626	8450	8530	8690	8310	25180	212181860	00	0.00	N	5	-150
160	20240625	8600	8670	8690	8480	24413	209194310	00	0.00	N	5	-60
161	20240624	8660	8300	8730	8300	263563	2002916960	00	0.00	N	2	360
162	20240621	8300	8250	8300	7880	59967	482969990	00	0.00	N	2	170
163	20240620	8130	8200	8330	8000	43942	358183950	00	0.00	N	2	80
164	20240619	8050	8300	8440	7870	72063	585717100	00	0.00	N	5	-170
165	20240618	8220	8720	8790	8100	95783	795750980	00	0.00	N	5	-500
166	20240617	8720	8890	9030	8620	38452	339076230	00	0.00	N	5	-240
167	20240614	8960	9220	9220	8930	35432	319035630	00	0.00	N	5	-260
168	20240613	9220	9220	9320	9110	16800	154455430	00	0.00	N	3	0
169	20240612	9220	9500	9580	9150	36006	333315650	00	0.00	N	5	-230
170	20240611	9450	9410	9600	9350	17589	165475640	00	0.00	N	2	40
171	20240610	9410	9690	9700	9360	43795	415513180	00	0.00	N	5	-370
172	20240607	9780	9750	10080	9650	59139	583943480	00	0.00	N	2	10
173	20240605	9770	9450	10250	9390	58337	571176080	00	0.00	N	2	390
174	20240604	9380	9740	9850	9380	33912	325311080	00	0.00	N	5	-360
175	20240603	9740	9810	10080	9690	161796	1349913990	00	0.00	N	5	-70
176	20240531	9810	9940	9980	9510	58101	564102160	00	0.00	N	5	-150
177	20240530	9960	9940	9960	9460	61387	593054660	00	0.00	N	2	10
178	20240529	9950	10040	10040	9410	94214	912775140	00	0.00	N	5	-90
179	20240528	10040	9160	11700	8620	436547	4352978340	00	0.00	N	2	1010
180	20240527	9030	9150	9470	8920	59623	543249150	00	0.00	N	5	-270
181	20240524	9300	9730	9740	9200	132047	1237958170	00	0.00	N	5	-380
182	20240523	9680	10680	10680	9580	125992	1252145500	00	0.00	N	5	-470
183	20240522	10150	10250	10430	9900	255081	2157941610	00	0.00	N	5	-100
184	20240521	10250	11170	11310	9470	221474	2263719020	00	0.00	N	5	-910
185	20240520	11160	11750	11750	11150	47533	537053860	00	0.00	N	5	-420
186	20240517	11580	11690	11870	11470	90081	1049756400	00	0.00	N	5	-250
187	20240516	11830	11750	11950	11500	90855	1063387820	00	0.00	N	2	80
188	20240514	11750	11100	11900	11100	91344	1043304650	00	0.00	N	2	550
189	20240513	11200	11260	11450	11080	50233	562025070	00	0.00	N	5	-50
190	20240510	11250	11250	11430	11150	43373	489596330	00	0.00	N	3	0
191	20240509	11250	11550	11560	11150	63247	715909190	00	0.00	N	5	-140
192	20240508	11390	11670	11680	11280	53233	608396650	00	0.00	N	5	-210
193	20240507	11600	12110	12170	11540	85995	1007396700	00	0.00	N	5	-500
194	20240503	12100	12760	12760	11880	86912	1054831630	00	0.00	N	5	-390
195	20240502	12490	11760	12850	11750	183511	2305837230	00	0.00	N	2	900
196	20240430	11590	12360	12360	11400	133431	1572774900	00	0.00	N	5	-770
197	20240429	12360	12830	12850	12360	40157	505807160	00	0.00	N	5	-480
198	20240426	12840	13000	13200	12670	60248	776031040	00	0.00	N	5	-230
199	20240425	13070	12480	13200	12270	239432	2628811790	00	0.00	N	2	580
200	20240424	12490	12040	12540	11820	54565	666641150	00	0.00	N	2	450
201	20240423	12040	12440	12660	12040	36702	451697590	00	0.00	N	5	-400
202	20240422	12440	12550	12550	12220	31105	383495320	00	0.00	N	5	-110
203	20240419	12550	12850	12850	12050	42971	529080100	00	0.00	N	5	-180
204	20240418	12730	13260	13270	12600	88940	1134166710	00	0.00	N	5	-530
205	20240417	13260	13500	13580	13190	36208	482970300	00	0.00	N	5	-300
206	20240416	13560	13600	13690	13100	49164	657347970	00	0.00	N	5	-30
207	20240415	13590	12930	13800	12900	69889	944629840	00	0.00	N	2	490
208	20240412	13100	13000	13490	12920	41611	551473150	00	0.00	N	2	200
209	20240411	12900	12500	13700	12400	102129	1336779130	00	0.00	N	2	500
210	20240409	12400	12300	13000	12260	40287	506502630	00	0.00	N	2	140
211	20240408	12260	12700	13000	12030	38568	474472300	00	0.00	N	5	-360
212	20240405	12620	12630	13180	12530	35065	444299990	00	0.00	N	5	-210
213	20240404	12830	13500	13500	12230	63841	827264990	00	0.00	N	5	-410
214	20240403	13240	13230	13450	13010	56229	740715360	00	0.00	N	2	10
215	20240402	13230	13890	13890	13230	76146	1032384250	00	0.00	N	5	-660
216	20240401	13890	13910	14090	13700	54316	754010860	00	0.00	N	2	70
217	20240329	13820	14220	14350	13820	62833	880406480	00	0.00	N	5	-340
218	20240328	14160	14160	14400	13800	89066	1249365600	00	0.00	N	3	0
219	20240327	14160	14740	14810	14160	124722	1805656740	00	0.00	N	5	-590
220	20240326	14750	14750	14910	14540	57770	847005170	00	0.00	N	5	-20
221	20240325	14770	15290	15290	14630	64708	966477640	00	0.00	N	5	-130
222	20240322	14900	15400	15520	14860	86597	1305153600	00	0.00	N	5	-620
223	20240321	15520	15050	16640	15050	348372	5548847090	00	0.00	N	2	500
224	20240320	15020	14620	15030	14300	115403	1687373600	00	0.00	N	2	410
225	20240319	14610	15050	15300	14110	83751	1223094920	00	0.00	N	5	-370
226	20240318	14980	15100	15710	14850	154379	2347140240	00	0.00	N	5	-380
227	20240315	15360	15120	15700	15000	178042	2718726320	00	0.00	N	2	300
228	20240314	15060	14000	15370	13390	316760	4704946100	00	0.00	N	2	1090
229	20240313	13970	13700	14240	13290	97745	1363266850	00	0.00	N	2	600
230	20240312	13370	13560	13560	13200	43285	578061810	00	0.00	N	5	-190
231	20240311	13560	14020	14320	13530	56246	779409080	00	0.00	N	5	-490
232	20240308	14050	13980	14180	13860	26926	376130750	00	0.00	N	2	80
233	20240307	13970	14050	14150	13880	22616	316375020	00	0.00	N	5	-220
234	20240306	14190	14010	14440	13980	45590	647210190	00	0.00	N	2	180
235	20240305	14010	13970	14190	13730	20758	288749700	00	0.00	N	2	10
236	20240304	14000	13850	14100	13600	38023	524204600	00	0.00	N	2	120
237	20240229	13880	13860	14500	13600	62137	860093020	00	0.00	N	5	-120
238	20240228	14000	14240	14810	13930	55750	792469940	00	0.00	N	5	-240
239	20240227	14240	15200	15200	14240	80527	1172210880	00	0.00	N	5	-770
240	20240226	15010	15300	15850	14940	160757	2475433670	00	0.00	N	2	10
241	20240223	15000	14610	15250	14420	90587	1348433520	00	0.00	N	2	390
242	20240222	14610	14270	14840	14010	72669	1058219420	00	0.00	N	2	460
243	20240221	14150	14800	14800	13990	78180	1112612740	00	0.00	N	5	-560
244	20240220	14710	15090	15150	14700	62681	931337110	00	0.00	N	5	-290
245	20240219	15000	14870	15450	14700	122622	1844879630	00	0.00	N	2	130
246	20240216	14870	13670	14970	13240	241743	3264611490	00	0.00	N	2	1450
247	20240215	13420	14000	14220	13370	58658	802390440	00	0.00	N	5	-690
248	20240214	14110	14740	15480	13750	137104	1990301840	00	0.00	N	5	-690
249	20240213	14800	14680	15130	14570	75208	1112925810	00	0.00	N	5	-50
250	20240208	14850	14720	15350	14640	76055	1137463670	00	0.00	N	2	10
251	20240207	14840	14000	15150	13890	128849	1886965330	00	0.00	N	2	940
252	20240206	13900	14480	14700	13820	252775	3140531430	00	0.00	N	5	-520
253	20240205	14420	14130	14710	14050	62970	907782950	00	0.00	N	2	160
254	20240202	14260	14100	14660	14100	94594	1361530510	00	0.00	N	2	190
255	20240201	14070	14050	14340	14000	73025	1034973690	00	0.00	N	5	-140
256	20240131	14210	14230	14700	13760	98923	1417627810	00	0.00	N	2	10
257	20240130	14200	12810	14500	12740	285514	3934976100	00	0.00	N	2	1390
258	20240129	12810	12850	13280	12520	112672	1460093790	00	0.00	N	5	-40
259	20240126	12850	11600	13260	11500	197637	2514697850	00	0.00	N	2	1270
260	20240125	11580	11350	11700	10810	33568	380563000	00	0.00	N	2	230
261	20240124	11350	11560	11560	10100	128338	1357155230	00	0.00	N	2	10
262	20240123	11340	11600	11790	11310	55308	639330440	00	0.00	N	5	-260
263	20240122	11600	11600	11780	11100	39470	449100650	00	0.00	N	5	-170
264	20240119	11770	11600	11970	11500	38141	449185840	00	0.00	N	5	-120
265	20240118	11890	11000	11930	10900	37348	422974170	00	0.00	N	2	890
266	20240117	11000	11050	11300	10910	21599	237574910	00	0.00	N	5	-90
267	20240116	11090	12000	12000	10920	105266	1172424120	00	0.00	N	5	-750
268	20240115	11840	11560	12080	11460	35156	413947610	00	0.00	N	2	280
269	20240112	11560	11960	12000	11190	83353	953879090	00	0.00	N	5	-400
270	20240111	11960	12930	12930	11750	95798	1155741210	00	0.00	N	5	-730
271	20240110	12690	12850	13100	12540	36985	470699810	00	0.00	N	5	-130
272	20240109	12820	12590	13000	12560	24240	307379900	00	0.00	N	2	300
273	20240108	12520	12550	12770	12460	29237	368117140	00	0.00	N	5	-260
274	20240105	12780	13000	13000	12400	55054	691144560	00	0.00	N	5	-220
275	20240104	13000	13100	13340	12860	32523	421625550	00	0.00	N	5	-360
276	20240103	13360	13520	13790	13120	39614	528668220	00	0.00	N	5	-450
277	20240102	13810	14000	14500	13610	85754	1210577570	00	0.00	N	2	290
278	20231228	13520	13310	13890	13310	96613	1322542050	00	0.00	N	2	240
279	20231227	13280	12400	13440	12400	80854	1053852170	00	0.00	N	2	980
280	20231226	12300	13080	13200	12200	56192	701743080	00	0.00	N	5	-540
281	20231222	12840	12820	13400	12750	92106	1202726180	00	0.00	N	2	20
282	20231221	12820	12500	13200	12240	74865	954305400	00	0.00	N	2	320
283	20231220	12500	13540	13580	12430	79432	1019093390	00	0.00	N	5	-190
284	20231219	12690	12090	13170	12050	93028	1167823360	00	0.00	N	2	690
285	20231218	12000	12690	12690	11600	101059	1201570750	00	0.00	N	5	-400
286	20231215	12400	11850	13000	11350	268393	3283145580	00	0.00	N	5	-1500
287	20231214	13900	14500	14800	13600	75098	1048232890	00	0.00	N	5	-500
288	20231213	14400	13560	14800	13500	102428	1450297080	00	0.00	N	2	690
289	20231212	13710	14040	14290	13400	51557	703247310	00	0.00	N	5	-330
290	20231211	14040	14770	14770	13750	74961	1053573870	00	0.00	N	5	-650
291	20231208	14690	13920	15800	13560	323541	4845667420	00	0.00	N	2	370
292	20231207	14320	13150	15350	12850	515354	7268748800	00	0.00	N	2	1930
293	20231206	12390	12830	12860	12200	36753	456871940	00	0.00	N	5	-410
294	20231205	12800	13000	13850	12600	83140	1099881710	00	0.00	N	5	-150
295	20231204	12950	13200	13340	12920	34220	446629390	00	0.00	N	5	-440
296	20231201	13390	13160	13700	12990	47221	623276150	00	0.00	N	5	-10
297	20231130	13400	14560	15010	13110	250037	3515942630	00	0.00	N	5	-610
298	20231129	14010	14530	15500	14010	176308	2684403960	00	0.00	N	5	-520
299	20231128	14530	14620	14890	14200	19804	287488170	00	0.00	N	5	-120
300	20231127	14650	14700	15350	14610	9667	143609850	00	0.00	N	5	-150
301	20231124	14800	15210	15600	14800	25684	388237230	00	0.00	N	5	-620
302	20231123	15420	15910	16060	15200	83008	1302934740	00	0.00	N	5	-490
303	20231122	15910	15400	16100	15400	47169	752759360	00	0.00	N	5	-120
304	20231121	16030	14930	16050	14460	67882	1041123210	00	0.00	N	2	1120
305	20231120	14910	15700	15700	14910	24324	367339470	00	0.00	N	5	-860
306	20231117	15770	15560	15900	14880	35545	550463800	00	0.00	N	5	-100
307	20231116	15870	15600	15990	14910	73295	1125458180	00	0.00	N	5	-50
308	20231115	15920	15550	16700	15210	160235	2594594040	00	0.00	N	2	540
309	20231114	15380	15450	15550	14980	24163	369513500	00	0.00	N	5	-140
310	20231113	15520	15320	16050	14100	98625	1475670240	00	0.00	N	2	200
311	20231110	15320	14000	15790	13890	82126	1210848100	00	0.00	N	2	1070
312	20231109	14250	13000	14500	12570	64210	879677300	00	0.00	N	2	1250
313	20231108	13000	12280	13020	11800	30236	373495910	00	0.00	N	2	600
314	20231107	12400	12410	13000	12050	41124	512100590	00	0.00	N	5	-10
315	20231106	12410	12300	12450	12200	9117	112717990	00	0.00	N	2	310
316	20231103	12100	12600	12630	11930	42562	518239720	00	0.00	N	5	-600
317	20231102	12700	13070	13250	12400	102625	1306753110	00	0.00	N	5	-350
318	20231101	13050	13370	13880	12830	103750	1353020190	00	0.00	N	5	-450
319	20231031	13500	13800	14120	13230	23793	321513430	00	0.00	N	5	-390
320	20231030	13890	13800	14150	13510	10503	145199520	00	0.00	N	3	0
321	20231027	13890	14140	14450	13500	35605	498189830	00	0.00	N	5	-110
322	20231026	14000	13160	14370	12800	55794	777104410	00	0.00	N	2	600
323	20231025	13400	13310	13540	12850	27626	365895720	00	0.00	N	5	-200
324	20231024	13600	13000	13690	12950	15431	204456440	00	0.00	N	2	410
325	20231023	13190	13130	13480	12890	31770	417389850	00	0.00	N	2	60
326	20231020	13130	13900	13900	13130	51584	693769380	00	0.00	N	5	-770
327	20231019	13900	14100	14500	13700	48784	680428100	00	0.00	N	5	-300
328	20231018	14200	14110	15500	13850	71304	1018401270	00	0.00	N	2	90
329	20231017	14110	14750	14800	13800	72321	1027517070	00	0.00	N	5	-690
330	20231016	14800	15100	15100	14770	24664	366466100	00	0.00	N	5	-300
331	20231013	15100	15110	15280	14870	21426	321843750	00	0.00	N	5	-100
332	20231012	15200	15210	15580	15100	16423	252305010	00	0.00	N	5	-50
333	20231011	15250	15100	15370	14950	13447	203703240	00	0.00	N	2	60
334	20231010	15190	15300	15390	14810	38680	580717810	00	0.00	N	5	-200
335	20231006	15390	15330	15500	14980	15177	230451350	00	0.00	N	2	190
336	20231005	15200	15480	15710	14750	44736	675117010	00	0.00	N	5	-280
337	20231004	15480	15930	15930	14760	65658	1007441440	00	0.00	N	5	-450
338	20230927	15930	16060	16200	15460	76422	1215451690	00	0.00	N	5	-20
339	20230926	15950	16290	16400	15750	18490	297184900	00	0.00	N	5	-160
340	20230925	16110	15640	16670	15590	72842	1175431200	00	0.00	N	2	600
341	20230922	15510	15880	16180	15170	60771	956879560	00	0.00	N	5	-20
342	20230921	15530	15020	16180	14500	90142	1375077250	00	0.00	N	2	520
343	20230920	15010	15700	15700	15010	41203	628739250	00	0.00	N	5	-690
344	20230919	15700	15640	16000	15350	10197	158803280	00	0.00	N	2	50
345	20230918	15650	15900	16010	15600	14449	227808980	00	0.00	N	5	-330
346	20230915	15980	16010	16170	15900	9926	158386010	00	0.00	N	5	-60
347	20230914	16040	16180	17500	15790	48861	793554910	00	0.00	N	5	-140
348	20230913	16180	16890	16890	16010	19747	321018940	00	0.00	N	5	-250
349	20230912	16430	16540	16920	16250	20757	342727460	00	0.00	N	5	-90
350	20230911	16520	17160	17200	16520	27375	461371970	00	0.00	N	5	-810
351	20230908	17330	17000	17390	16850	25366	433397810	00	0.00	N	2	200
352	20230907	17130	16870	17450	16800	27227	465469890	00	0.00	N	3	0
353	20230906	17130	16500	17400	16500	67139	1152973330	00	0.00	N	2	640
354	20230905	16490	16160	16730	16160	19791	326192490	00	0.00	N	2	160
355	20230904	16330	16570	17400	16250	27486	453824970	00	0.00	N	5	-420
356	20230901	16750	16400	17490	15980	145261	2406670270	00	0.00	N	2	660
357	20230831	16090	16090	19330	15930	256736	4491225040	00	0.00	N	3	0
358	20230830	16090	16100	16200	15940	5129	82402330	00	0.00	N	5	-10
359	20230829	16100	15810	16300	15780	10412	167509680	00	0.00	N	2	290
360	20230828	15810	16000	16100	15810	16194	257623540	00	0.00	N	5	-190
361	20230825	16000	16550	16550	15780	6724	107575050	00	0.00	N	2	10
362	20230824	15990	16430	16680	15990	19912	323987580	00	0.00	N	5	-500
363	20230823	16490	15870	16680	15850	37374	606513190	00	0.00	N	2	620
364	20230822	15870	15770	15930	15640	12153	191705260	00	0.00	N	2	100
365	20230821	15770	15730	15800	15500	32121	501600500	00	0.00	N	2	40
366	20230818	15730	15730	15940	15570	10908	170870500	00	0.00	N	3	0
367	20230817	15730	15700	16190	15600	24913	392065830	00	0.00	N	2	10
368	20230816	15720	15720	15900	15360	15235	237849680	00	0.00	N	3	0
369	20230814	15720	16110	16520	15600	31843	503415000	00	0.00	N	5	-530
370	20230811	16250	16680	16730	16250	27450	451347770	00	0.00	N	5	-480
371	20230810	16730	16500	16980	15800	71609	1191859040	00	0.00	N	2	90
372	20230809	16640	17070	17200	16630	31048	526479990	00	0.00	N	5	-410
373	20230808	17050	16880	17140	16850	26122	443534750	00	0.00	N	2	100
374	20230807	16950	16870	17270	16670	71225	1208692700	00	0.00	N	5	-50
375	20230804	17000	16920	17300	16300	42443	719967490	00	0.00	N	2	590
376	20230803	16410	15830	16850	15830	35975	590357920	00	0.00	N	2	510
377	20230802	15900	16050	16500	15850	12362	199960020	00	0.00	N	5	-160
378	20230801	16060	16200	16430	16040	11541	187379670	00	0.00	N	2	10
379	20230731	16050	15970	16400	15770	8627	138946720	00	0.00	N	2	70
380	20230728	15980	15900	15990	15540	26312	416496750	00	0.00	N	5	-10
381	20230727	15990	15760	16100	15650	29576	468964830	00	0.00	N	2	240
382	20230726	15750	15900	16200	15400	69100	1079448000	00	0.00	N	5	-50
383	20230725	15800	16000	16000	15570	34553	544462750	00	0.00	N	5	-200
384	20230724	16000	16270	16440	15880	27052	432726080	00	0.00	N	5	-270
385	20230721	16270	16720	16720	16250	30940	507594430	00	0.00	N	5	-440
386	20230720	16710	17230	17300	16600	28626	485607140	00	0.00	N	5	-320
387	20230719	17030	17110	17300	16920	27474	469961360	00	0.00	N	3	0
388	20230718	17030	17060	17500	16800	50730	865229730	00	0.00	N	2	20
389	20230717	17010	16440	17390	16260	27507	463605300	00	0.00	N	2	410
390	20230714	16600	16450	16800	16200	40225	659374870	00	0.00	N	2	150
391	20230713	16450	17180	17190	16340	55400	920403940	00	0.00	N	5	-470
392	20230712	16920	16870	17200	16780	30090	510529160	00	0.00	N	2	40
393	20230711	16880	17170	17270	16750	19427	328799680	00	0.00	N	5	-290
394	20230710	17170	17660	17660	17000	24482	422193680	00	0.00	N	5	-490
395	20230707	17660	16440	17660	16400	58853	1002461200	00	0.00	N	2	1220
396	20230706	16440	16880	17100	16400	41264	683028480	00	0.00	N	5	-310
397	20230705	16750	17060	17200	16750	28207	477290480	00	0.00	N	5	-380
398	20230704	17130	17010	17200	16990	23216	396506390	00	0.00	N	5	-60
399	20230703	17190	17260	17500	17110	14193	244574080	00	0.00	N	5	-310
400	20230630	17500	17480	17500	16710	17201	295574190	00	0.00	N	2	20
401	20230629	17480	17780	18100	17090	38310	676266600	00	0.00	N	2	110
402	20230628	17370	16360	17620	16350	305734	5043897410	00	0.00	N	2	1030
403	20230627	16340	16500	16550	16260	49080	718150670	00	0.00	N	5	-160
404	20230626	16500	16500	16550	16240	23002	378429370	00	0.00	N	3	0
405	20230623	16500	16550	16800	16100	43962	721943300	00	0.00	N	5	-50
406	20230622	16550	17000	17000	16350	47111	778592410	00	0.00	N	5	-450
407	20230621	17000	17440	17510	16850	16963	289796730	00	0.00	N	5	-440
408	20230620	17440	17070	17830	16840	39105	684261330	00	0.00	N	2	370
409	20230619	17070	16490	17600	16390	39214	668566850	00	0.00	N	2	720
410	20230616	16350	16090	16600	16050	35724	580880240	00	0.00	N	2	250
411	20230615	16100	16100	16260	15750	18309	292697680	00	0.00	N	2	20
412	20230614	16080	16010	16400	15940	9219	148504430	00	0.00	N	2	80
413	20230613	16000	16200	16300	15800	30951	494076320	00	0.00	N	5	-100
414	20230612	16100	16300	16350	15850	40961	657728280	00	0.00	N	5	-200
415	20230609	16300	16360	16400	16050	51807	841423030	00	0.00	N	5	-60
416	20230608	16360	16300	16590	16070	56635	921746720	00	0.00	N	2	10
417	20230607	16350	17400	17410	16350	57478	963582050	00	0.00	N	5	-1030
418	20230605	17380	17670	18000	17250	21425	375355270	00	0.00	N	5	-270
419	20230602	17650	17050	18390	16990	111636	1998936630	00	0.00	N	2	680
420	20230601	16970	16800	17060	16800	28179	478140330	00	0.00	N	5	-10
421	20230531	16980	17070	17150	16880	24868	422115520	00	0.00	N	5	-90
422	20230530	17070	17050	17320	16890	29706	506389100	00	0.00	N	2	30
423	20230526	17040	17050	17200	16790	31509	537127660	00	0.00	N	5	-240
424	20230525	17280	17560	17590	17170	23825	411736350	00	0.00	N	5	-280
425	20230524	17560	17390	18090	17240	82695	1464023610	00	0.00	N	2	140
426	20230523	17420	17940	18430	17160	165688	2990892430	00	0.00	N	5	-520
427	20230522	17940	16800	18160	16700	305020	5345127120	00	0.00	N	2	1170
428	20230519	16770	16810	16850	16680	31385	526647720	00	0.00	N	5	-40
429	20230518	16810	16710	17080	16660	21648	363026740	00	0.00	N	5	-20
430	20230517	16830	16530	16980	16530	24492	410499010	00	0.00	N	2	150
431	20230516	16680	16800	16800	16500	23638	393062580	00	0.00	N	5	-120
432	20230515	16800	16920	16920	16660	22092	370606860	00	0.00	N	5	-200
433	20230512	17000	17000	17130	16730	129712	2200844150	00	0.00	N	3	0
434	20230511	17000	17000	17050	16660	19318	325552990	00	0.00	N	2	90
435	20230510	16910	16950	17090	16600	22194	372999390	00	0.00	N	5	-40
436	20230509	16950	16920	17030	16820	6153	103964650	00	0.00	N	2	10
437	20230508	16940	16990	17090	16720	13313	224556660	00	0.00	N	5	-50
438	20230504	16990	16750	17150	16270	53143	892069240	00	0.00	N	2	240
439	20230503	16750	17300	17300	16560	129491	2185263270	00	0.00	N	5	-1130
440	20230502	17880	18300	18820	16700	206080	3587326270	00	0.00	N	5	-770
441	20230428	18650	18390	18690	17960	58763	1078108270	00	0.00	N	2	260
442	20230427	18390	18300	18990	18210	23570	435190380	00	0.00	N	5	-110
443	20230426	18500	18020	18560	17850	189178	3029232030	00	0.00	N	2	480
444	20230425	18020	18250	18250	17500	33247	594156170	00	0.00	N	5	-230
445	20230424	18250	19430	19430	17800	90175	1655157580	00	0.00	N	5	-1060
446	20230421	19310	20000	20050	19200	52596	1035947430	00	0.00	N	5	-500
447	20230420	19810	19300	20200	18920	135166	2651882220	00	0.00	N	2	920
448	20230419	18890	17870	18900	17800	91473	1702708550	00	0.00	N	2	940
449	20230418	17950	17800	18740	17730	58783	1074093960	00	0.00	N	3	0
450	20230417	17950	18000	18000	17700	19484	347949220	00	0.00	N	5	-10
451	20230414	17960	17980	18250	17690	26687	477773970	00	0.00	N	2	160
452	20230413	17800	17640	17800	17180	23475	410464610	00	0.00	N	2	450
453	20230412	17350	17360	17550	17100	11497	198721980	00	0.00	N	5	-20
454	20230411	17370	17410	17760	17120	15697	273278950	00	0.00	N	2	40
455	20230410	17330	17460	17900	17000	29603	518320900	00	0.00	N	5	-20
456	20230407	17350	16700	17750	16500	34234	594558480	00	0.00	N	2	520
457	20230406	16830	17220	17220	16280	38536	639800260	00	0.00	N	5	-390
458	20230405	17220	18000	19430	17100	185004	3364678780	00	0.00	N	5	-880
459	20230404	18100	16870	18850	16870	92906	1677602660	00	0.00	N	2	1240
460	20230403	16860	16500	16880	16450	6164	103610680	00	0.00	N	2	260
461	20230331	16600	16880	16880	16300	16846	277783510	00	0.00	N	2	200
462	20230330	16400	16300	16500	16200	8387	137123140	00	0.00	N	2	100
463	20230329	16300	15920	16400	15920	20156	324812730	00	0.00	N	2	200
464	20230328	16100	15870	16100	15800	55037	877161250	00	0.00	N	2	140
465	20230327	15960	16000	16270	15890	6435	103059220	00	0.00	N	5	-40
466	20230324	16000	15880	16040	15810	40740	649132610	00	0.00	N	5	-20
467	20230323	16020	15850	16020	15830	44695	714097880	00	0.00	N	2	20
468	20230322	16000	16050	16050	15900	12576	200527790	00	0.00	N	5	-50
469	20230321	16050	16050	16100	16000	3902	62545430	00	0.00	N	3	0
470	20230320	16050	16000	16100	15810	32790	522910040	00	0.00	N	3	0
471	20230317	16050	15850	16050	15820	40139	641777480	00	0.00	N	2	80
472	20230316	15970	16300	16370	15600	24928	394162520	00	0.00	N	2	70
473	20230315	15900	16430	16430	15790	22690	360084060	00	0.00	N	5	-80
474	20230314	15980	16000	16320	15800	14639	232926140	00	0.00	N	5	-170
475	20230313	16150	16110	16470	15950	3387	54827480	00	0.00	N	2	80
476	20230310	16070	16000	16350	15850	3737	59633370	00	0.00	N	2	20
477	20230309	16050	16100	16100	15800	14124	224749670	00	0.00	N	2	150
478	20230308	15900	15950	15980	15730	18974	300507410	00	0.00	N	5	-30
479	20230307	15930	15910	16100	15800	24326	387490190	00	0.00	N	5	-70
480	20230306	16000	16400	16400	16000	10908	175851380	00	0.00	N	5	-400
481	20230303	16400	16480	16680	15600	10044	163914460	00	0.00	N	5	-50
482	20230302	16450	16440	16540	16290	11609	190737880	00	0.00	N	5	-50
483	20230228	16500	16450	16800	16280	31804	523478770	00	0.00	N	5	-110
484	20230227	16610	16820	16990	16610	38397	669776560	00	0.00	N	5	-310
485	20230224	16920	17010	17060	16810	9233	156583280	00	0.00	N	2	30
486	20230223	16890	16960	17120	16820	5775	97946030	00	0.00	N	5	-170
487	20230222	17060	17010	17130	16980	7384	126099220	00	0.00	N	5	-20
488	20230221	17080	16870	17140	16700	22581	382259440	00	0.00	N	2	310
489	20230220	16770	16770	17000	16770	14322	241758180	00	0.00	N	3	0
490	20230217	16770	16650	16800	16600	6533	109339330	00	0.00	N	2	10
491	20230216	16760	16700	17000	16620	11521	193112400	00	0.00	N	5	-140
492	20230215	16900	17020	17020	16720	4607	77682420	00	0.00	N	5	-120
493	20230214	17020	17000	17060	16750	38220	637196370	00	0.00	N	2	30
494	20230213	16990	16860	17250	16670	8581	145046940	00	0.00	N	2	130
495	20230210	16860	16510	16950	16450	11273	189123060	00	0.00	N	2	120
496	20230209	16740	17040	17040	16400	10032	167335080	00	0.00	N	5	-260
497	20230208	17000	16540	17490	16400	46868	792248420	00	0.00	N	2	880
498	20230207	16120	16090	16380	16080	13200	213904920	00	0.00	N	2	40
499	20230206	16080	15990	16100	15900	12128	194198280	00	0.00	N	2	90
500	20230203	15990	15890	16010	15750	13454	214411170	00	0.00	N	2	150
501	20230202	15840	15880	15880	15700	10590	167108780	00	0.00	N	2	10
502	20230201	15830	15880	15880	15690	7021	110894710	00	0.00	N	5	-10
503	20230131	15840	15840	15900	15750	10461	165861530	00	0.00	N	5	-10
504	20230130	15850	15970	16000	15800	11900	188652840	00	0.00	N	5	-120
505	20230127	15970	16000	16200	15930	3091	49363100	00	0.00	N	5	-40
506	20230126	16010	15990	16140	15930	4843	77516690	00	0.00	N	2	20
507	20230125	15990	16140	16140	15900	4975	79317090	00	0.00	N	5	-10
508	20230120	16000	16000	16000	15850	25809	412597450	00	0.00	N	3	0
509	20230119	16000	16100	16100	15900	2880	45942950	00	0.00	N	3	0
510	20230118	16000	16050	16350	15900	6059	97374350	00	0.00	N	3	0
511	20230117	16000	16000	16200	15900	7703	123213900	00	0.00	N	2	50
512	20230116	15950	15750	16200	15700	13606	216273000	00	0.00	N	2	50
513	20230113	15900	16000	16000	15650	28283	446277850	00	0.00	N	3	0
514	20230112	15900	15900	16050	15650	100106	1584828900	00	0.00	N	3	0
515	20230111	15900	15850	16000	15700	14567	230079000	00	0.00	N	3	0
516	20230110	15900	15900	16350	15650	28548	455741450	00	0.00	N	5	-50
517	20230109	15950	16000	16350	15700	24776	394472450	00	0.00	N	5	-100
518	20230106	16050	16250	16300	15850	71202	1151040850	00	0.00	N	5	-200
519	20230105	16250	16500	16800	16200	102951	1688770750	00	0.00	N	5	-250
520	20230104	16500	16500	16800	16100	81102	1331783900	00	0.00	N	3	0
521	20230103	16500	16500	16600	16250	50708	846874200	00	0.00	N	3	0
522	20230102	16500	16200	16500	16150	10547	172364450	00	0.00	N	2	300
523	20221229	16200	15950	16300	15950	6164	99267350	00	0.00	N	2	150
524	20221228	16050	16000	16800	15900	13482	216317700	00	0.00	N	3	0
525	20221227	16050	16150	16150	15750	52351	836338550	00	0.00	N	2	50
526	20221226	16000	16750	16850	15300	34559	549543400	00	0.00	N	5	-650
527	20221223	16650	17000	17000	16550	28379	473548900	00	0.00	N	5	-350
528	20221222	17000	16950	17200	16750	54927	927265000	00	0.00	N	2	50
529	20221221	16950	16950	17100	16750	69151	1171415300	00	0.00	N	3	0
530	20221220	16950	17500	17700	16950	70194	1204366900	00	0.00	N	5	-800
531	20221219	17750	17100	18250	17100	50156	872945550	00	0.00	N	2	450
532	20221216	17300	17100	17300	16900	28845	494777350	00	0.00	N	2	100
533	20221215	17200	17600	17650	17000	47287	816768450	00	0.00	N	5	-400
534	20221214	17600	17700	18250	17450	64898	1146443950	00	0.00	N	5	-200
535	20221213	17800	17850	17850	17500	33141	586123650	00	0.00	N	3	0
536	20221212	17800	17800	18150	17700	6996	124625250	00	0.00	N	5	-100
537	20221209	17900	17900	18000	17600	24460	434150900	00	0.00	N	3	0
538	20221208	17900	17900	17950	17700	19313	344198400	00	0.00	N	5	-100
539	20221207	18000	17900	18100	17850	4485	80388900	00	0.00	N	3	0
540	20221206	18000	17950	18300	17900	3240	58286800	00	0.00	N	3	0
541	20221205	18000	17950	18000	17900	3448	61799700	00	0.00	N	2	50
542	20221202	17950	18050	18150	17850	15478	277823050	00	0.00	N	5	-200
543	20221201	18150	18100	18450	18000	11973	217302150	00	0.00	N	2	100
544	20221130	18050	18150	18150	17950	29841	537313600	00	0.00	N	3	0
545	20221129	18050	18000	18150	17950	15089	271826250	00	0.00	N	5	-50
546	20221128	18100	18100	18200	17950	9177	165637900	00	0.00	N	2	50
547	20221125	18050	18050	18100	17900	29671	534967950	00	0.00	N	3	0
548	20221124	18050	18200	18450	18000	37298	675433100	00	0.00	N	5	-250
549	20221123	18300	18500	18500	18200	27376	501026450	00	0.00	N	5	-200
550	20221122	18500	18400	18950	18250	28170	525349950	00	0.00	N	3	0
551	20221121	18500	18150	19600	18100	103774	1958060000	00	0.00	N	2	50
552	20221118	18450	18350	18500	17950	103102	1875109750	00	0.00	N	5	-50
553	20221117	18500	18550	18550	18000	84431	1543671750	00	0.00	N	5	-150
554	20221116	18650	18700	18800	18300	12899	238932400	00	0.00	N	3	0
555	20221115	18650	18350	18700	17900	134356	2427604550	00	0.00	N	2	300
556	20221114	18350	18500	18750	18350	23789	437420050	00	0.00	N	5	-350
557	20221111	18700	18850	18850	18450	40997	764376600	00	0.00	N	5	-150
558	20221110	18850	18650	18900	18500	27791	519357700	00	0.00	N	5	-50
559	20221109	18900	18900	19050	18700	22506	423460050	00	0.00	N	5	-100
560	20221108	19000	18900	19050	18850	7973	151008550	00	0.00	N	3	0
561	20221107	19000	19000	19200	18900	6783	128779150	00	0.00	N	3	0
562	20221104	19000	18700	19000	18650	15009	283690500	00	0.00	N	2	100
563	20221103	18900	18900	19200	18750	10730	202534550	00	0.00	N	5	-100
564	20221102	19000	18800	19150	18750	7150	134915700	00	0.00	N	3	0
565	20221101	19000	19150	19350	18750	20821	393132200	00	0.00	N	5	-50
566	20221031	19050	19200	19450	19000	14466	276107200	00	0.00	N	5	-350
567	20221028	19400	18950	19700	18750	58501	1111751100	00	0.00	N	2	400
568	20221027	19000	19000	19150	18700	17890	338882500	00	0.00	N	5	-100
569	20221026	19100	19200	19200	18850	21429	407550850	00	0.00	N	5	-50
570	20221025	19150	19150	19400	18800	30867	590246700	00	0.00	N	3	0
571	20221024	19150	19100	19450	19000	29702	570499550	00	0.00	N	5	-200
572	20221021	19350	19000	19400	18850	35885	684154950	00	0.00	N	5	-50
573	20221020	19400	19250	19500	19050	7114	137152550	00	0.00	N	5	-200
574	20221019	19600	19300	19600	18500	62713	1198431200	00	0.00	N	5	-350
575	20221018	19950	19650	19950	19400	15873	314569050	00	0.00	N	2	100
576	20221017	19850	19600	20000	19400	12959	254791900	00	0.00	N	5	-850
577	20221014	20700	20450	20900	20250	30792	635706250	00	0.00	N	2	100
578	20221013	20600	20500	20900	20450	11741	243243900	00	0.00	N	5	-150
579	20221012	20750	20600	21000	20300	18153	375750550	00	0.00	N	2	50
580	20221011	20700	20850	20900	20250	114083	2328509650	00	0.00	N	5	-300
581	20221007	21000	20800	21100	20400	16820	350199350	00	0.00	N	5	-50
582	20221006	21050	21100	21200	20650	31987	670766000	00	0.00	N	5	-50
583	20221005	21100	21100	21300	20550	41582	866936900	00	0.00	N	3	0
584	20221004	21100	20950	21200	20550	292268	6080254050	00	0.00	N	2	300
585	20220930	20800	20400	21000	20200	18705	383860000	00	0.00	N	2	500
586	20220929	20300	19800	20300	19700	13485	269562000	00	0.00	N	2	300
587	20220928	20000	21000	21000	18800	54162	1074941350	01	-66.44	N	2	600
588	20220927	19399	19131	19467	18090	76635	1428965600	00	0.00	N	2	939
589	20220926	18460	19064	19064	18292	39229	723981600	00	0.00	N	5	-201
590	20220923	18661	19433	19433	18594	105449	1979310100	00	0.00	N	5	-503
591	20220922	19165	19299	19299	18930	11866	226855600	00	0.00	N	5	-167
592	20220921	19332	19567	19567	19198	32710	633279200	00	0.00	N	5	-134
593	20220920	19467	19500	19836	19467	19699	385422100	00	0.00	N	5	-167
594	20220919	19634	19702	19869	19500	22619	443654900	00	0.00	N	5	-67
595	20220916	19702	19500	20239	19366	32079	631949900	00	0.00	N	3	0
596	20220915	19702	20171	20608	18661	92298	1788376400	00	0.00	N	5	-402
597	20220914	20104	20675	22152	20104	184414	3882140500	00	0.00	N	5	-570
598	20220913	20675	20641	20776	20574	27508	568677400	00	0.00	N	5	-33
599	20220908	20708	20171	20776	20138	50390	1037199300	00	0.00	N	2	469
600	20220907	20239	19970	20306	19937	17134	345481900	00	0.00	N	2	201
601	20220906	20037	19970	20104	19534	11482	229488300	00	0.00	N	2	67
602	20220905	19970	19836	20071	19802	6515	129694700	00	0.00	N	3	0
603	20220902	19970	19869	20037	19802	6244	124432100	00	0.00	N	3	0
604	20220901	19970	19970	20037	19802	7767	154821500	00	0.00	N	5	-67
605	20220831	20037	19937	20239	19903	4326	86548300	00	0.00	N	3	0
606	20220830	20037	19802	20037	19769	3125	62425200	00	0.00	N	2	67
607	20220829	19970	19802	20037	19668	4775	94748200	00	0.00	N	2	33
608	20220826	19937	19802	20104	19702	5607	111464300	00	0.00	N	2	33
609	20220825	19903	19534	20037	19534	10478	207088300	00	0.00	N	2	201
610	20220824	19702	19970	19970	19702	19878	392504500	00	0.00	N	5	-234
611	20220823	19937	19970	19970	19702	17572	348859100	00	0.00	N	5	-201
612	20220822	20138	20171	20239	20004	6679	134309300	00	0.00	N	5	-100
613	20220819	20239	20406	20406	20239	7102	144655200	00	0.00	N	5	-134
614	20220818	20373	20272	20440	20205	20551	417334400	00	0.00	N	2	33
615	20220817	20339	20339	20440	20239	7630	155088000	00	0.00	N	3	0
616	20220816	20339	20138	20541	20138	31298	631482600	00	0.00	N	5	-67
617	20220812	20406	20306	20406	20205	60335	1229217600	00	0.00	N	2	33
618	20220811	20373	20037	20440	19970	22509	456239700	00	0.00	N	2	268
619	20220810	20104	20104	20138	19937	8348	167166700	00	0.00	N	5	-33
620	20220809	20138	20138	20440	20004	11139	224066600	00	0.00	N	2	33
621	20220808	20104	20641	20641	20104	18901	385281800	00	0.00	N	5	-335
622	20220805	20440	20541	20574	20306	17941	366633900	00	0.00	N	5	-100
623	20220804	20541	20641	20641	20306	14786	302378500	00	0.00	N	2	234
624	20220803	20306	20138	20507	20104	24171	491630500	00	0.00	N	2	167
625	20220802	20138	20171	20306	20071	27115	547442200	00	0.00	N	5	-33
626	20220801	20171	19735	20239	19735	37787	757719900	00	0.00	N	2	436
627	20220729	19735	19332	19769	19332	28044	549762200	00	0.00	N	2	402
628	20220728	19332	19399	19433	19332	7764	150290900	00	0.00	N	5	-134
629	20220727	19467	19366	19534	19332	6918	134426700	00	0.00	N	2	100
630	20220726	19366	19332	19467	19299	11235	217568600	00	0.00	N	5	-33
631	20220725	19399	19299	19467	19299	6033	116865100	00	0.00	N	5	-33
632	20220722	19433	19399	19467	19299	9310	180621600	00	0.00	N	5	-33
633	20220721	19467	19433	19500	19332	18218	354401200	00	0.00	N	3	0
634	20220720	19467	19433	19534	19399	2910	56672200	00	0.00	N	3	0
635	20220719	19467	19332	19567	19198	19175	373032200	00	0.00	N	2	33
636	20220718	19433	19399	19601	18997	49722	967392300	00	0.00	N	5	-33
637	20220715	19467	19366	19702	19332	27174	532903500	00	0.00	N	5	-33
638	20220714	19500	19500	19534	19366	8235	160107900	00	0.00	N	5	-67
639	20220713	19567	19433	19836	19433	24788	488286700	00	0.00	N	3	0
640	20220712	19567	19534	19668	19332	23507	457950500	00	0.00	N	5	-67
641	20220711	19634	19534	19668	19399	18570	363632900	00	0.00	N	2	33
642	20220708	19601	19433	19836	19366	36533	720261200	00	0.00	N	2	100
643	20220707	19500	19399	19769	19332	33678	661475200	00	0.00	N	3	0
644	20220706	19500	19399	19970	19332	46442	915200600	00	0.00	N	5	-67
645	20220705	19567	19399	19601	19332	36458	711278500	00	0.00	N	3	0
646	20220704	19567	19399	20037	19265	55091	1089660600	00	0.00	N	5	-33
647	20220701	19601	19265	20004	19265	38058	752526700	00	0.00	N	2	100
648	20220630	19500	19399	19500	19165	379051	7353528100	00	0.00	N	2	100
649	20220629	19399	19332	19500	19198	9611	186333500	00	0.00	N	3	0
650	20220628	19399	19332	19433	19198	5833	113082500	00	0.00	N	3	0
651	20220627	19399	19467	19601	19165	151471	2943122700	00	0.00	N	5	-67
652	20220624	19467	19601	19702	19064	51412	990714500	00	0.00	N	5	-100
653	20220623	19567	19500	19601	19131	29382	569989100	00	0.00	N	3	0
654	20220622	19567	19534	19702	19265	7055	137519800	00	0.00	N	5	-100
655	20220621	19668	19232	19802	19232	16040	314230000	00	0.00	N	2	234
656	20220620	19433	19299	19937	19131	52011	1022333200	00	0.00	N	3	0
657	20220617	19433	19265	19433	19030	8363	161525300	00	0.00	N	2	100
658	20220616	19332	18628	19735	18628	42268	818016900	00	0.00	N	2	537
659	20220615	18795	18795	18930	18325	32236	601655500	00	0.00	N	3	0
660	20220614	18795	18862	19131	18628	17575	330046100	00	0.00	N	5	-369
661	20220613	19165	19097	19433	18728	16550	314145900	00	0.00	N	5	-67
662	20220610	19232	19198	19399	19030	3405	65321700	00	0.00	N	3	0
663	20220609	19232	18963	19467	18862	23560	450625600	00	0.00	N	3	0
664	20220608	19232	19299	19467	19030	18597	358439300	00	0.00	N	5	-167
665	20220607	19399	19702	19702	19232	9349	181201700	00	0.00	N	5	-201
666	20220603	19601	19702	19869	19601	12343	243634100	00	0.00	N	5	-234
667	20220602	19836	19735	19869	19702	7114	140966000	00	0.00	N	5	-33
668	20220531	19869	19836	19937	19802	3596	71467800	00	0.00	N	5	-67
669	20220530	19937	19836	20071	19836	4263	85083000	00	0.00	N	5	-33
670	20220527	19970	20037	20037	19903	2368	47358300	00	0.00	N	5	-67
671	20220526	20037	20037	20071	19769	3527	70424000	00	0.00	N	2	167
672	20220525	19869	19500	20104	19500	39250	782352100	00	0.00	N	2	201
673	20220524	19668	19769	19903	19299	17828	347841900	00	0.00	N	5	-100
674	20220523	19769	20104	20104	19769	12501	248518700	00	0.00	N	5	-335
675	20220520	20104	19970	20138	19937	8291	166330700	00	0.00	N	5	-67
676	20220519	20171	20272	20272	19903	15948	321472300	00	0.00	N	5	-33
677	20220518	20205	20071	20205	19903	13889	279244300	00	0.00	N	2	33
678	20220517	20171	20071	20239	19903	16121	325052000	00	0.00	N	2	100
679	20220516	20071	20004	20138	19836	12275	245733800	00	0.00	N	2	67