KissMeData/129890/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	1060	1070	1089	1035	994902	1052707788	00	0.00	N	5	-10
3	20241129	1070	1070	1097	1055	48495	51883747	00	0.00	N	5	-6
4	20241128	1076	1116	1116	1075	60396	65333564	00	0.00	N	5	-5
5	20241127	1081	1081	1099	1074	60485	65838552	00	0.00	N	3	0
6	20241126	1081	1085	1130	1073	56436	61002290	00	0.00	N	5	-16
7	20241125	1097	1118	1120	1095	58831	64664331	00	0.00	N	5	-3
8	20241122	1100	1089	1108	1080	86079	94086120	00	0.00	N	2	9
9	20241121	1091	1137	1137	1091	120162	133772169	00	0.00	N	5	-46
10	20241120	1137	1175	1175	1129	81521	92954599	00	0.00	N	5	-25
11	20241119	1162	1172	1172	1138	147037	169719572	00	0.00	N	5	-10
12	20241118	1172	1185	1220	1172	83427	99551372	00	0.00	N	5	-13
13	20241115	1185	1160	1198	1139	131551	153014393	00	0.00	N	5	-13
14	20241114	1198	1215	1235	1150	193791	231486615	00	0.00	N	5	-22
15	20241113	1220	1260	1279	1220	266015	334099356	00	0.00	N	5	-40
16	20241112	1260	1268	1300	1251	363042	464704153	00	0.00	N	5	-21
17	20241111	1281	1230	1300	1205	409362	513544475	00	0.00	N	2	60
18	20241108	1221	1218	1239	1206	148327	182108705	00	0.00	N	2	3
19	20241107	1218	1198	1219	1186	135929	163669629	00	0.00	N	2	23
20	20241106	1195	1197	1210	1178	179545	215351638	00	0.00	N	2	16
21	20241105	1179	1179	1203	1168	25300	29780468	00	0.00	N	3	0
22	20241104	1179	1201	1217	1155	50410	59854366	00	0.00	N	5	-21
23	20241101	1200	1227	1227	1193	188698	228075090	00	0.00	N	5	-6
24	20241031	1206	1217	1231	1206	155768	190392400	00	0.00	N	5	-11
25	20241030	1217	1238	1238	1212	182478	224386839	00	0.00	N	5	-8
26	20241029	1225	1248	1248	1199	216192	264159960	00	0.00	N	2	15
27	20241028	1210	1134	1213	1134	185654	220189259	00	0.00	N	2	65
28	20241025	1145	1160	1160	1106	96717	109128812	00	0.00	N	5	-16
29	20241024	1161	1150	1161	1132	38445	44040452	00	0.00	N	2	5
30	20241023	1156	1159	1176	1150	27816	32158596	00	0.00	N	5	-6
31	20241022	1162	1186	1190	1151	63786	74380805	00	0.00	N	5	-28
32	20241021	1190	1200	1203	1184	74843	89003842	00	0.00	N	5	-20
33	20241018	1210	1230	1230	1196	112804	135861668	00	0.00	N	5	-31
34	20241017	1241	1273	1273	1198	345766	429598466	00	0.00	N	5	-18
35	20241016	1259	1261	1289	1259	212504	269192212	00	0.00	N	5	-15
36	20241015	1274	1286	1286	1271	244379	311674558	00	0.00	N	5	-3
37	20241014	1277	1280	1280	1251	217859	274773058	00	0.00	N	2	10
38	20241011	1267	1264	1276	1253	127815	161359532	00	0.00	N	2	3
39	20241010	1264	1269	1288	1221	360575	449777034	00	0.00	N	5	-11
40	20241008	1275	1234	1279	1234	289114	364717854	00	0.00	N	2	44
41	20241007	1231	1253	1253	1227	208700	257289234	00	0.00	N	3	0
42	20241004	1231	1266	1282	1231	247538	310636731	00	0.00	N	5	-32
43	20241002	1263	1300	1300	1250	152175	193444710	00	0.00	N	5	-17
44	20240930	1280	1311	1340	1280	266385	348714323	00	0.00	N	5	-31
45	20240927	1311	1278	1316	1272	250995	327181215	00	0.00	N	2	33
46	20240926	1278	1271	1295	1270	80326	102941707	00	0.00	N	5	-3
47	20240925	1281	1275	1299	1268	212765	273148025	00	0.00	N	5	-5
48	20240924	1286	1240	1296	1220	508687	645402827	00	0.00	N	2	70
49	20240923	1216	1172	1223	1170	233744	283351267	00	0.00	N	2	46
50	20240920	1170	1197	1197	1166	32655	38219902	00	0.00	N	2	5
51	20240919	1165	1197	1216	1165	204791	242415810	00	0.00	N	5	-35
52	20240913	1200	1180	1237	1151	324688	388076575	00	0.00	N	2	49
53	20240912	1151	1123	1152	1118	58601	66583357	00	0.00	N	2	28
54	20240911	1123	1120	1150	1120	92239	104784786	00	0.00	N	2	2
55	20240910	1121	1213	1214	1108	168338	192000065	00	0.00	N	2	1
56	20240909	1120	1035	1120	1033	87917	94457924	00	0.00	N	2	33
57	20240906	1087	1115	1115	1061	122731	131937791	00	0.00	N	5	-3
58	20240905	1090	1094	1128	1081	96169	105867726	00	0.00	N	5	-3
59	20240904	1093	1081	1128	1081	150056	164513663	00	0.00	N	5	-47
60	20240903	1140	1120	1180	1119	292028	335463700	00	0.00	N	2	14
61	20240902	1126	1150	1150	1109	183000	204620410	00	0.00	N	5	-11
62	20240830	1137	1066	1250	1023	2651123	3073885967	00	0.00	N	2	86
63	20240829	1051	1055	1055	1013	147062	152973745	00	0.00	N	5	-4
64	20240828	1055	1048	1060	1000	93749	97370109	00	0.00	N	2	7
65	20240827	1048	1017	1050	1017	66444	68866697	00	0.00	N	2	31
66	20240826	1017	1049	1060	1017	256486	263645656	00	0.00	N	5	-43
67	20240823	1060	1071	1079	1050	158216	167435412	00	0.00	N	5	-11
68	20240822	1071	1080	1095	1071	60156	64885043	00	0.00	N	5	-19
69	20240821	1090	1092	1101	1077	68719	74827586	00	0.00	N	5	-2
70	20240820	1092	1086	1114	1080	64160	70425780	00	0.00	N	2	6
71	20240819	1086	1100	1120	1077	178494	194841380	00	0.00	N	5	-24
72	20240816	1110	1140	1164	1100	324700	361515559	00	0.00	N	5	-29
73	20240814	1139	1128	1159	1114	101795	115275832	00	0.00	N	2	16
74	20240813	1123	1154	1155	1116	98549	111952807	00	0.00	N	5	-31
75	20240812	1154	1139	1164	1139	53326	61163088	00	0.00	N	2	16
76	20240809	1138	1136	1172	1130	93807	107632771	00	0.00	N	2	7
77	20240808	1131	1137	1145	1090	94386	105267928	00	0.00	N	2	2
78	20240807	1129	1125	1170	1110	186941	211863366	00	0.00	N	2	10
79	20240806	1119	1057	1160	1057	244987	275715534	00	0.00	N	2	62
80	20240805	1057	1210	1235	1045	777901	872739035	00	0.00	N	5	-178
81	20240802	1235	1319	1319	1234	414314	523858100	00	0.00	N	5	-97
82	20240801	1332	1288	1339	1288	230848	304838564	00	0.00	N	2	32
83	20240731	1300	1270	1429	1242	3628845	4863565948	00	0.00	N	2	30
84	20240730	1270	1240	1270	1228	129503	161787281	00	0.00	N	2	30
85	20240729	1240	1248	1260	1240	96083	119778181	00	0.00	N	5	-8
86	20240726	1248	1263	1271	1232	89261	111356505	00	0.00	N	5	-12
87	20240725	1260	1232	1270	1232	73202	91010170	00	0.00	N	3	0
88	20240724	1260	1288	1290	1257	105823	134422986	00	0.00	N	5	-6
89	20240723	1266	1278	1312	1266	154763	199239687	00	0.00	N	5	-5
90	20240722	1271	1294	1303	1261	144627	184502959	00	0.00	N	5	-23
91	20240719	1294	1305	1310	1284	107381	139134109	00	0.00	N	5	-10
92	20240718	1304	1265	1304	1232	165185	211192637	00	0.00	N	2	39
93	20240717	1265	1271	1290	1255	95157	120959027	00	0.00	N	2	10
94	20240716	1255	1296	1307	1255	182716	233966322	00	0.00	N	5	-29
95	20240715	1284	1290	1306	1265	148288	190201898	00	0.00	N	2	21
96	20240712	1263	1271	1294	1250	110287	140148317	00	0.00	N	5	-8
97	20240711	1271	1336	1343	1203	348791	449110206	00	0.00	N	5	-41
98	20240710	1312	1290	1355	1275	533917	707174832	00	0.00	N	2	22
99	20240709	1290	1272	1292	1259	118831	151764603	00	0.00	N	2	19
100	20240708	1271	1220	1318	1214	466211	593957721	00	0.00	N	2	58
101	20240705	1213	1227	1228	1196	236723	285784204	00	0.00	N	5	-14
102	20240704	1227	1212	1228	1200	107792	131202389	00	0.00	N	2	15
103	20240703	1212	1230	1234	1204	138850	168391301	00	0.00	N	5	-18
104	20240702	1230	1247	1257	1205	187145	229337563	00	0.00	N	5	-31
105	20240701	1261	1288	1402	1255	1012081	1346877399	00	0.00	N	2	9
106	20240628	1252	1273	1288	1249	162610	205642430	00	0.00	N	5	-34
107	20240627	1286	1261	1298	1236	128293	162744092	00	0.00	N	2	25
108	20240626	1261	1344	1344	1254	192493	247684286	00	0.00	N	5	-57
109	20240625	1318	1208	1345	1203	649130	844789215	00	0.00	N	2	110
110	20240624	1208	1236	1242	1200	195151	236340595	00	0.00	N	5	-36
111	20240621	1244	1235	1294	1235	122922	153379323	00	0.00	N	5	-16
112	20240620	1260	1277	1277	1238	105683	132478856	00	0.00	N	5	-8
113	20240619	1268	1280	1304	1252	195552	248168042	00	0.00	N	5	-27
114	20240618	1295	1208	1325	1208	585920	756087356	00	0.00	N	2	62
115	20240617	1233	1203	1239	1190	152170	185106929	00	0.00	N	2	30
116	20240614	1203	1240	1248	1199	227035	275581629	00	0.00	N	5	-27
117	20240613	1230	1234	1291	1211	155874	192137207	00	0.00	N	5	-3
118	20240612	1233	1222	1237	1202	233844	285139215	00	0.00	N	2	9
119	20240611	1224	1190	1256	1190	482267	587528336	00	0.00	N	2	20
120	20240610	1204	1272	1272	1193	1262697	1530859975	00	0.00	N	5	-68
121	20240607	1272	1455	1473	1260	1744753	2305679612	00	0.00	N	5	-178
122	20240605	1450	1503	1508	1441	362520	529594612	00	0.00	N	5	-52
123	20240604	1502	1421	1502	1421	485050	715390710	00	0.00	N	2	62
124	20240603	1440	1459	1516	1438	431685	634630828	00	0.00	N	5	-19
125	20240531	1459	1418	1490	1418	419737	613791179	00	0.00	N	2	49
126	20240530	1410	1486	1499	1404	734685	1064573093	00	0.00	N	5	-81
127	20240529	1491	1571	1600	1486	1017732	1565868186	00	0.00	N	5	-69
128	20240528	1560	1603	1620	1515	1449291	2275281557	00	0.00	N	5	-44
129	20240527	1604	1585	1650	1537	2930875	4681385762	00	0.00	N	2	27
130	20240524	1577	1338	1693	1338	11244723	17629282323	00	0.00	N	2	203
131	20240523	1374	1356	1397	1334	403240	547619990	00	0.00	N	5	-6
132	20240522	1380	1428	1428	1347	561430	779659006	00	0.00	N	5	-41
133	20240521	1421	1366	1421	1366	682266	954089266	00	0.00	N	2	55
134	20240520	1366	1386	1394	1346	369639	507446893	00	0.00	N	5	-8
135	20240517	1374	1403	1403	1299	338215	464088316	00	0.00	N	5	-30
136	20240516	1404	1410	1412	1355	393950	545896083	00	0.00	N	5	-10
137	20240514	1414	1332	1429	1260	1157546	1606390240	00	0.00	N	2	96
138	20240513	1318	1420	1436	1310	967661	1340952017	00	0.00	N	5	-70
139	20240510	1388	1375	1399	1326	1014398	1387753575	00	0.00	N	5	-2
140	20240509	1390	1267	1441	1266	3311842	4589331329	00	0.00	N	2	111
141	20240508	1279	1256	1288	1253	232450	295572485	00	0.00	N	2	9
142	20240507	1270	1303	1311	1257	252237	321086468	00	0.00	N	5	-33
143	20240503	1303	1320	1329	1290	339515	441554371	00	0.00	N	5	-6
144	20240502	1309	1305	1316	1262	397504	507717174	00	0.00	N	2	4
145	20240430	1305	1290	1320	1248	692029	890733832	00	0.00	N	2	37
146	20240429	1268	1207	1293	1192	1054432	1321531279	00	0.00	N	2	87
147	20240426	1181	1344	1349	1176	1737430	2135835099	00	0.00	N	5	-132
148	20240425	1313	1219	1315	1219	1921008	2486139938	00	0.00	N	2	94
149	20240424	1219	1222	1227	1202	252517	305776619	00	0.00	N	2	9
150	20240423	1210	1176	1217	1150	619916	745073584	00	0.00	N	2	41
151	20240422	1169	1214	1215	1153	355830	420064548	00	0.00	N	5	-50
152	20240419	1219	1241	1244	1204	657694	800494986	00	0.00	N	5	-28
153	20240418	1247	1220	1247	1210	354691	435809879	00	0.00	N	2	21
154	20240417	1226	1152	1240	1152	861310	1040359280	00	0.00	N	2	74
155	20240416	1152	1188	1194	1148	499810	584456375	00	0.00	N	5	-46
156	20240415	1198	1179	1207	1159	248227	293220739	00	0.00	N	2	8
157	20240412	1190	1190	1228	1182	528569	629723138	00	0.00	N	3	0
158	20240411	1190	1195	1206	1173	280817	333699930	00	0.00	N	2	6
159	20240409	1184	1252	1255	1164	1043585	1272213013	00	0.00	N	5	-59
160	20240408	1243	1209	1248	1180	890943	1095289210	00	0.00	N	2	50
161	20240405	1193	1171	1220	1169	564449	672952733	00	0.00	N	5	-13
162	20240404	1206	1199	1210	1161	872958	1032351134	00	0.00	N	2	25
163	20240403	1181	1131	1188	1101	1157064	1344878942	00	0.00	N	2	45
164	20240402	1136	1140	1190	1094	889806	1008479941	00	0.00	N	5	-4
165	20240401	1140	1030	1178	1030	3685662	4149073918	00	0.00	N	2	116
166	20240329	1024	1016	1035	1008	147104	150217027	00	0.00	N	2	4
167	20240328	1020	1007	1029	995	101512	102887794	00	0.00	N	2	13
168	20240327	1007	987	1020	981	79343	79665811	00	0.00	N	2	14
169	20240326	993	1014	1025	960	163282	163219691	00	0.00	N	5	-13
170	20240325	1006	1019	1032	1006	85629	87322631	00	0.00	N	5	-13
171	20240322	1019	1049	1070	1015	203171	211858172	00	0.00	N	5	-30
172	20240321	1049	1030	1054	1012	137790	142251419	00	0.00	N	2	14
173	20240320	1035	1034	1054	1020	103721	106890664	00	0.00	N	2	2
174	20240319	1033	1037	1043	999	183259	185799531	00	0.00	N	5	-4
175	20240318	1037	1060	1061	1020	224689	232534728	00	0.00	N	5	-15
176	20240315	1052	1000	1090	991	1116510	1182708270	00	0.00	N	2	52
177	20240314	1000	998	1009	983	98661	98136763	00	0.00	N	5	-2
178	20240313	1002	977	1012	960	186133	184928391	00	0.00	N	2	25
179	20240312	977	979	983	920	233337	224412786	00	0.00	N	5	-2
180	20240311	979	1017	1017	969	201731	198449826	00	0.00	N	5	-31
181	20240308	1010	956	1010	943	354487	349425477	00	0.00	N	2	33
182	20240307	977	974	997	860	1374684	1259984250	00	0.00	N	2	13
183	20240306	964	954	997	952	145968	141489386	00	0.00	N	5	-5
184	20240305	969	1003	1003	960	327928	317390749	00	0.00	N	5	-27
185	20240304	996	992	1007	976	507341	499510469	00	0.00	N	2	4
186	20240229	992	993	1013	975	138339	137459912	00	0.00	N	5	-1
187	20240228	993	1000	1014	986	112913	112359347	00	0.00	N	5	-22
188	20240227	1015	984	1019	973	144723	142686093	00	0.00	N	2	28
189	20240226	987	1008	1013	982	258798	257253000	00	0.00	N	5	-21
190	20240223	1008	1031	1040	1003	323266	327268921	00	0.00	N	5	-36
191	20240222	1044	1070	1118	1044	818020	890904540	00	0.00	N	5	-26
192	20240221	1070	1085	1095	1028	538933	568223955	00	0.00	N	5	-15
193	20240220	1085	1009	1094	1003	1970097	2107925787	00	0.00	N	2	80
194	20240219	1005	997	1008	990	152612	151998060	00	0.00	N	5	-5
195	20240216	1010	1027	1027	997	156284	156719468	00	0.00	N	5	-12
196	20240215	1022	1027	1027	996	121653	122876149	00	0.00	N	5	-1
197	20240214	1023	1000	1023	980	263574	265435848	00	0.00	N	2	23
198	20240213	1000	940	1001	935	327775	321144315	00	0.00	N	2	55
199	20240208	945	970	970	904	320062	301693995	00	0.00	N	5	-25
200	20240207	970	992	992	962	204032	197496127	00	0.00	N	5	-13
201	20240206	983	997	999	957	141149	137089455	00	0.00	N	5	-15
202	20240205	998	975	998	956	209055	201603854	00	0.00	N	2	27
203	20240202	971	948	988	925	288148	277191396	00	0.00	N	2	19
204	20240201	952	958	967	926	396271	372590781	00	0.00	N	5	-20
205	20240131	972	1015	1116	966	2688814	2807220982	00	0.00	N	5	-11
206	20240130	983	994	994	971	175530	172242315	00	0.00	N	5	-11
207	20240129	994	1015	1015	971	376178	368604283	00	0.00	N	5	-21
208	20240126	1015	996	1059	972	486982	494766139	00	0.00	N	2	16
209	20240125	999	1009	1009	970	443422	437853744	00	0.00	N	5	-16
210	20240124	1015	1000	1033	980	2615293	2620169817	00	0.00	N	2	5
211	20240123	1010	949	1140	926	5456816	5750327899	00	0.00	N	2	61
212	20240122	949	1011	1012	937	476805	458685745	00	0.00	N	5	-64
213	20240119	1013	920	1030	914	816256	800435433	00	0.00	N	2	93
214	20240118	920	927	950	899	427973	394127951	00	0.00	N	5	-8
215	20240117	928	1024	1024	906	1321394	1251235324	00	0.00	N	5	-87
216	20240116	1015	1088	1096	1000	824231	847325316	00	0.00	N	5	-48
217	20240115	1063	1143	1204	1050	1329478	1490421423	00	0.00	N	5	-116
218	20240112	1179	1267	1318	1143	1447187	1758696655	00	0.00	N	5	-71
219	20240111	1250	1265	1315	1230	2556128	3245121964	00	0.00	N	5	-15
220	20240110	1265	1107	1339	1043	9105904	11349087420	00	0.00	N	2	143
221	20240109	1122	963	1180	937	7958954	8846936877	00	0.00	N	2	179
222	20240108	943	919	954	910	633571	591216100	00	0.00	N	2	43
223	20240105	900	893	1040	889	3488894	3369361924	00	0.00	N	2	29
224	20240104	871	873	874	857	52900	45935053	00	0.00	N	5	-2
225	20240103	873	857	874	848	115946	100133610	00	0.00	N	2	16
226	20240102	857	837	860	813	146457	124150737	00	0.00	N	2	20
227	20231228	837	829	848	817	81658	67671091	00	0.00	N	2	8
228	20231227	829	832	842	824	153759	127590788	00	0.00	N	5	-15
229	20231226	844	860	860	834	131849	110853129	00	0.00	N	5	-18
230	20231222	862	850	866	847	57284	48854721	00	0.00	N	2	7
231	20231221	855	872	875	847	205250	176128797	00	0.00	N	5	-24
232	20231220	879	877	885	869	100594	88198132	00	0.00	N	2	4
233	20231219	875	878	878	867	50520	44056966	00	0.00	N	2	3
234	20231218	872	862	877	860	35477	30775080	00	0.00	N	2	6
235	20231215	866	864	866	852	60551	51876076	00	0.00	N	2	12
236	20231214	854	855	870	851	83766	71890224	00	0.00	N	3	0
237	20231213	854	872	883	854	119524	102955142	00	0.00	N	5	-22
238	20231212	876	882	889	874	48131	42338441	00	0.00	N	5	-8
239	20231211	884	886	886	872	121102	106382510	00	0.00	N	2	6
240	20231208	878	904	904	869	134743	118190173	00	0.00	N	5	-10
241	20231207	888	888	905	880	128021	114387655	00	0.00	N	5	-6
242	20231206	894	871	895	867	113560	99830044	00	0.00	N	2	18
243	20231205	876	866	897	866	192843	170776866	00	0.00	N	2	10
244	20231204	866	858	879	853	145727	126091176	00	0.00	N	2	11
245	20231201	855	862	874	843	248642	212196396	00	0.00	N	5	-7
246	20231130	862	851	874	840	237722	203800584	00	0.00	N	2	14
247	20231129	848	878	878	845	406164	348381149	00	0.00	N	5	-31
248	20231128	879	905	913	871	535937	473956752	00	0.00	N	5	-26
249	20231127	905	934	975	878	556939	512489957	00	0.00	N	5	-30
250	20231124	935	977	1040	929	960092	912012049	00	0.00	N	5	-62
251	20231123	997	1118	1162	990	6120689	6655099242	00	0.00	N	5	-25
252	20231122	1022	1022	1022	1022	0	0	00	0.00	N	0	0
253	20231121	1022	1022	1022	1022	0	0	00	0.00	N	0	0
254	20231120	1022	1022	1022	1022	0	0	00	0.00	N	0	0
255	20231117	1022	1022	1022	1022	0	0	00	0.00	N	0	0
256	20231116	1022	1022	1022	1022	0	0	00	0.00	N	0	0
257	20231115	1022	1022	1022	1022	0	0	00	0.00	N	0	0
258	20231114	1022	1022	1022	1022	0	0	00	0.00	N	0	0
259	20231113	1022	1022	1022	1022	0	0	00	0.00	N	0	0
260	20231110	1022	1022	1022	1022	0	0	00	0.00	N	0	0
261	20231109	1022	1022	1022	1022	0	0	00	0.00	N	0	0
262	20231108	1022	1022	1022	1022	0	0	00	0.00	N	0	0
263	20231107	1022	1022	1022	1022	0	0	00	0.00	N	0	0
264	20231106	1022	1038	1062	999	1780130	1826125650	00	0.00	N	5	-42
265	20231103	1064	1108	1134	1052	2130775	2329600900	00	0.00	N	5	-56
266	20231102	1120	1230	1296	1094	12252900	14721127290	00	0.00	N	5	-52
267	20231101	1172	897	1172	892	5592885	6196975250	00	0.00	N	1	269
268	20231031	903	924	929	898	189885	173180495	00	0.00	N	5	-20
269	20231030	923	870	924	851	130250	117450835	00	0.00	N	2	54
270	20231027	869	872	880	845	57015	49240135	00	0.00	N	5	-11
271	20231026	880	878	881	854	58010	50158100	00	0.00	N	5	-3
272	20231025	883	870	898	870	131150	115629965	00	0.00	N	2	15
273	20231024	868	885	890	824	241245	204134720	00	0.00	N	5	-18
274	20231023	886	857	886	834	50560	43312220	00	0.00	N	2	29
275	20231020	857	840	858	812	125345	104682585	00	0.00	N	2	7
276	20231019	850	881	881	840	107590	91609055	00	0.00	N	5	-33
277	20231018	883	920	920	872	132095	116767905	00	0.00	N	5	-37
278	20231017	920	915	932	910	71940	66131255	00	0.00	N	5	-5
279	20231016	925	931	935	892	50640	46118355	00	0.00	N	2	4
280	20231013	921	921	939	891	127495	116426350	00	0.00	N	3	0
281	20231012	921	926	951	921	102010	94852640	00	0.00	N	2	4
282	20231011	917	888	931	874	127730	116462710	00	0.00	N	2	25
283	20231010	892	960	960	890	144150	131449925	00	0.00	N	5	-68
284	20231006	960	980	982	953	39405	38129145	00	0.00	N	5	-20
285	20231005	980	945	980	930	67240	64021510	00	0.00	N	2	35
286	20231004	945	983	993	913	116000	111990985	00	0.00	N	5	-36
287	20230927	981	976	990	962	35320	34579255	00	0.00	N	2	5
288	20230926	976	979	993	973	55245	53964170	00	0.00	N	5	-14
289	20230925	990	1026	1026	976	201165	199096750	00	0.00	N	5	-36
290	20230922	1026	1002	1040	994	108255	110354755	00	0.00	N	2	8
291	20230921	1018	1030	1048	1008	192020	195820950	00	0.00	N	5	-26
292	20230920	1044	1034	1064	988	130905	134874395	00	0.00	N	2	4
293	20230919	1040	1090	1110	1040	164050	174898050	00	0.00	N	5	-50
294	20230918	1090	1156	1156	1032	656005	703639440	00	0.00	N	5	-66
295	20230915	1156	1162	1198	1138	264685	307277890	00	0.00	N	2	8
296	20230914	1148	1196	1204	1122	501695	577736350	00	0.00	N	5	-48
297	20230913	1196	1230	1246	1178	401810	489490010	00	0.00	N	5	-34
298	20230912	1230	1222	1278	1208	630895	784483820	00	0.00	N	2	8
299	20230911	1222	1124	1274	1100	1611930	1936949980	00	0.00	N	2	110
300	20230908	1112	1266	1344	1084	3065795	3618875790	00	0.00	N	5	-154
301	20230907	1266	1214	1266	1200	574020	712724930	00	0.00	N	2	50
302	20230906	1216	1196	1256	1182	442560	540428090	00	0.00	N	2	18
303	20230905	1198	1194	1218	1172	280025	333717600	00	0.00	N	2	4
304	20230904	1194	1134	1194	1102	434130	494449810	00	0.00	N	2	56
305	20230901	1138	1122	1226	1122	1090455	1285039510	00	0.00	N	2	16
306	20230831	1122	1068	1194	1050	1751130	1959086770	00	0.00	N	2	74
307	20230830	1048	1014	1060	991	1001880	1029372255	00	0.00	N	2	40
308	20230829	1008	1066	1276	964	7804560	8834191525	00	0.00	N	5	-58
309	20230828	1066	1008	1070	990	303440	315162480	00	0.00	N	2	60
310	20230825	1006	1014	1020	997	105455	106412780	00	0.00	N	5	-6
311	20230824	1012	1008	1054	995	211955	215036070	00	0.00	N	5	-8
312	20230823	1020	1032	1032	929	1956415	1951945755	00	0.00	N	5	-14
313	20230822	1034	990	1038	970	960660	966966755	00	0.00	N	2	47
314	20230821	987	1004	1066	981	1207275	1241707340	00	0.00	N	5	-15
315	20230818	1002	1010	1018	970	390675	387032980	00	0.00	N	5	-8
316	20230817	1010	991	1040	964	1261960	1252926280	00	0.00	N	2	17
317	20230816	993	930	1012	919	2710810	2623543675	00	0.00	N	2	86
318	20230814	4535	4450	4590	4295	153966	680909685	00	0.00	N	2	85
319	20230811	4450	4055	4990	4055	1184346	5455466265	00	0.00	N	2	355
320	20230810	4095	4135	4200	4075	20197	82753870	00	0.00	N	5	-40
321	20230809	4135	4100	4145	4075	37285	152892425	00	0.00	N	2	35
322	20230808	4100	3990	4215	3940	120903	492052015	00	0.00	N	2	105
323	20230807	3995	3870	3995	3830	50670	199564670	00	0.00	N	2	125
324	20230804	3870	3885	3895	3820	20285	78279765	00	0.00	N	5	-30
325	20230803	3900	3810	3955	3755	48391	185848730	00	0.00	N	2	30
326	20230802	3870	3710	3990	3700	168497	653534350	00	0.00	N	2	165
327	20230801	3705	3625	3705	3615	55993	206012570	00	0.00	N	2	15
328	20230731	3690	3640	3700	3555	63924	233933650	00	0.00	N	2	90
329	20230728	3600	3410	3630	3405	81938	293536830	00	0.00	N	2	85
330	20230727	3515	3110	3630	3090	286858	983732680	00	0.00	N	2	390
331	20230726	3125	3390	3390	3030	167491	529635255	00	0.00	N	5	-280
332	20230725	3405	3610	3610	3385	158448	545407590	00	0.00	N	5	-205
333	20230724	3610	3825	3855	3610	189397	700688230	00	0.00	N	5	-270
334	20230721	3880	3805	3885	3700	124445	472383340	00	0.00	N	2	80
335	20230720	3800	3700	4260	3695	1873339	7587331820	00	0.00	N	2	100
336	20230719	3700	3750	3795	3670	89144	330669960	00	0.00	N	5	-50
337	20230718	3750	3810	3845	3710	62077	233386925	00	0.00	N	5	-75
338	20230717	3825	3715	3840	3715	67017	252610360	00	0.00	N	2	20
339	20230714	3805	3715	3805	3660	146965	544678705	00	0.00	N	2	60
340	20230713	3745	3920	3940	3700	243927	916540090	00	0.00	N	5	-135
341	20230712	3880	3915	4790	3850	2920634	12716386085	00	0.00	N	2	180
342	20230711	3700	3690	3790	3620	22152	81365370	00	0.00	N	2	10
343	20230710	3690	3700	3785	3600	26809	98357690	00	0.00	N	5	-10
344	20230707	3700	3730	3750	3670	48383	178585890	00	0.00	N	5	-85
345	20230706	3785	3920	3920	3715	40844	153411860	00	0.00	N	5	-90
346	20230705	3875	3910	3965	3835	32617	126545325	00	0.00	N	5	-30
347	20230704	3905	4030	4030	3890	42706	167703865	00	0.00	N	5	-90
348	20230703	3995	3960	4035	3910	47400	188091775	00	0.00	N	2	90
349	20230630	3905	3760	3980	3715	50906	196543020	00	0.00	N	2	145
350	20230629	3760	3885	3890	3710	96195	364160970	00	0.00	N	5	-130
351	20230628	3890	4105	4120	3890	128596	515399665	00	0.00	N	5	-175
352	20230627	4065	4175	4175	4045	22143	90742445	00	0.00	N	5	-60
353	20230626	4125	4085	4150	3990	52721	214465295	00	0.00	N	2	50
354	20230623	4075	4180	4185	4050	52478	215104080	00	0.00	N	5	-125
355	20230622	4200	4245	4320	4200	50906	216580695	00	0.00	N	5	-90
356	20230621	4290	4490	4525	4260	84474	365419965	00	0.00	N	5	-200
357	20230620	4490	4650	4720	4430	139332	628115345	00	0.00	N	5	-160
358	20230619	4650	4650	4680	4585	35195	162230330	00	0.00	N	5	-35
359	20230616	4685	4760	4835	4600	71360	335710610	00	0.00	N	5	-20
360	20230615	4705	4685	4780	4595	44405	207304360	00	0.00	N	3	0
361	20230614	4705	4860	4885	4685	81526	387879700	00	0.00	N	5	-140
362	20230613	4845	4910	5020	4785	89538	435743160	00	0.00	N	5	-60
363	20230612	4905	4995	5280	4875	268328	1351854760	00	0.00	N	2	60
364	20230609	4845	4865	4930	4760	80626	387724445	00	0.00	N	5	-20
365	20230608	4865	5040	5050	4850	63054	309032585	00	0.00	N	5	-125
366	20230607	4990	4855	5290	4855	328786	1677877590	00	0.00	N	2	150
367	20230605	4840	4865	4945	4835	32823	160284590	00	0.00	N	2	15
368	20230602	4825	4785	4855	4725	29557	141928050	00	0.00	N	2	80
369	20230601	4745	4780	4780	4715	25400	120301340	00	0.00	N	5	-35
370	20230531	4780	4755	4835	4730	28590	136553890	00	0.00	N	2	25
371	20230530	4755	4620	4760	4620	24573	115511170	00	0.00	N	2	135
372	20230526	4620	4675	4725	4600	29738	137985920	00	0.00	N	5	-55
373	20230525	4675	4845	5180	4585	191771	930525365	00	0.00	N	5	-145
374	20230524	4820	4800	4835	4750	6154	29549235	00	0.00	N	2	20
375	20230523	4800	4760	4840	4715	14538	69433695	00	0.00	N	2	40
376	20230522	4760	4730	4820	4705	23713	113016360	00	0.00	N	2	30
377	20230519	4730	4735	4735	4665	14749	69377825	00	0.00	N	2	75
378	20230518	4655	4670	4745	4655	29182	136889235	00	0.00	N	5	-15
379	20230517	4670	4565	4690	4545	25490	117876280	00	0.00	N	2	55
380	20230516	4615	4745	4750	4545	48279	222902725	00	0.00	N	5	-120
381	20230515	4735	4845	4845	4670	23666	111237805	00	0.00	N	5	-65
382	20230512	4800	4925	4925	4800	16521	79554760	00	0.00	N	5	-105
383	20230511	4905	4780	5050	4750	30899	151548115	00	0.00	N	2	130
384	20230510	4775	4815	4815	4740	7829	37335850	00	0.00	N	5	-25
385	20230509	4800	4800	4890	4750	6078	29078900	00	0.00	N	3	0
386	20230508	4800	4760	4825	4760	16257	78138495	00	0.00	N	2	40
387	20230504	4760	4805	4810	4700	33253	157493930	00	0.00	N	5	-55
388	20230503	4815	4790	4885	4780	18162	87663840	00	0.00	N	2	25
389	20230502	4790	4765	4880	4735	11279	54047510	00	0.00	N	2	25
390	20230428	4765	4850	4975	4745	23551	112829185	00	0.00	N	5	-80
391	20230427	4845	4820	4955	4750	21496	104677940	00	0.00	N	3	0
392	20230426	4845	4785	4885	4720	25467	122330185	00	0.00	N	2	5
393	20230425	4840	5010	5030	4840	50797	250141780	00	0.00	N	5	-250
394	20230424	5090	5200	5210	5010	21405	108938000	00	0.00	N	5	-160
395	20230421	5250	5330	5330	5130	30729	159157390	00	0.00	N	5	-90
396	20230420	5340	5360	5420	5230	16874	89319230	00	0.00	N	5	-60
397	20230419	5400	5460	5500	5350	29293	157924060	00	0.00	N	5	-50
398	20230418	5450	5450	5510	5330	22198	120191250	00	0.00	N	5	-40
399	20230417	5490	5450	5520	5290	25978	140371570	00	0.00	N	2	80
400	20230414	5410	5340	5440	5300	22431	120959380	00	0.00	N	2	120
401	20230413	5290	5330	5330	5220	10357	54685350	00	0.00	N	5	-40
402	20230412	5330	5230	5350	5110	22794	120164950	00	0.00	N	2	100
403	20230411	5230	5140	5260	5030	45759	233596130	00	0.00	N	2	70
404	20230410	5160	5440	5440	5090	44424	228087860	00	0.00	N	5	-210
405	20230407	5370	5400	5480	5300	12822	68606850	00	0.00	N	5	-40
406	20230406	5410	5530	5530	5370	23759	128988720	00	0.00	N	5	-70
407	20230405	5480	5340	5500	5330	25564	139438920	00	0.00	N	2	90
408	20230404	5390	5210	5400	5210	16023	85188330	00	0.00	N	2	140
409	20230403	5250	5360	5360	5180	16697	87069300	00	0.00	N	5	-110
410	20230331	5360	5470	5470	5270	26565	142505150	00	0.00	N	5	-80
411	20230330	5440	5350	5450	5230	39393	210028780	00	0.00	N	2	90
412	20230329	5350	5250	5380	5160	15717	82439910	00	0.00	N	2	30
413	20230328	5320	5090	5370	5060	42228	222229280	00	0.00	N	2	230
414	20230327	5090	5160	5210	4985	38012	191958160	00	0.00	N	5	-120
415	20230324	5210	5200	5270	5110	25744	133480560	00	0.00	N	2	10
416	20230323	5200	5370	5370	5140	49452	257060970	00	0.00	N	5	-200
417	20230322	5400	5480	5600	5350	22391	121573520	00	0.00	N	5	-160
418	20230321	5560	5540	5600	5310	17128	94655400	00	0.00	N	2	20
419	20230320	5540	5490	5610	5470	38057	208909660	00	0.00	N	2	50
420	20230317	5490	5260	5710	5260	71814	394171470	00	0.00	N	2	300
421	20230316	5190	5280	5280	5090	26863	138945370	00	0.00	N	5	-160
422	20230315	5350	5300	5430	5270	18679	98989940	00	0.00	N	2	150
423	20230314	5200	5480	5530	5180	55849	296440020	00	0.00	N	5	-400
424	20230313	5600	5560	5650	5460	34808	192342420	00	0.00	N	5	-90
425	20230310	5690	5670	5740	5600	31748	179858260	00	0.00	N	5	-110
426	20230309	5800	5790	5830	5670	18267	105013790	00	0.00	N	2	20
427	20230308	5780	5950	5950	5770	34837	202440870	00	0.00	N	5	-180
428	20230307	5960	5990	5990	5830	37822	221913990	00	0.00	N	5	-30
429	20230306	5990	6010	6030	5810	37309	220932140	00	0.00	N	5	-50
430	20230303	6040	6110	6110	5930	30465	182084980	00	0.00	N	5	-10
431	20230302	6050	6010	6060	5950	21776	130356590	00	0.00	N	2	40
432	20230228	6010	5940	6040	5920	22602	135156810	00	0.00	N	2	30
433	20230227	5980	6010	6020	5800	28916	171235630	00	0.00	N	5	-120
434	20230224	6100	6180	6180	6020	24184	146778500	00	0.00	N	5	-80
435	20230223	6180	6140	6210	6000	24616	151299500	00	0.00	N	2	130
436	20230222	6050	6200	6240	6010	34860	212177480	00	0.00	N	5	-250
437	20230221	6300	6410	6460	6260	21168	133500640	00	0.00	N	5	-50
438	20230220	6350	6290	6380	6160	22342	140566510	00	0.00	N	2	70
439	20230217	6280	6300	6440	6170	46054	288248100	00	0.00	N	5	-90
440	20230216	6370	6270	6410	6270	13011	82712030	00	0.00	N	2	100
441	20230215	6270	6660	6660	6230	53929	344107910	00	0.00	N	5	-350
442	20230214	6620	6690	6810	6560	18205	120855960	00	0.00	N	5	-60
443	20230213	6680	6640	6690	6440	43156	282409830	00	0.00	N	2	40
444	20230210	6640	6940	6940	6590	82850	554292140	00	0.00	N	5	-320
445	20230209	6960	6970	6970	6730	84626	577669020	00	0.00	N	5	-30
446	20230208	6990	6790	7140	6770	114316	799766160	00	0.00	N	2	170
447	20230207	6820	6530	6850	6530	63683	430058220	00	0.00	N	2	230
448	20230206	6590	6700	6700	6590	18881	124997350	00	0.00	N	5	-110
449	20230203	6700	6660	6720	6590	21103	140754960	00	0.00	N	3	0
450	20230202	6700	6690	6730	6650	40746	272271140	00	0.00	N	2	50
451	20230201	6650	6580	6680	6420	36514	240464570	00	0.00	N	2	130
452	20230131	6520	6470	6540	6360	34070	220295610	00	0.00	N	2	70
453	20230130	6450	6670	6680	6450	26651	174129880	00	0.00	N	5	-220
454	20230127	6670	6680	6760	6580	36101	238960900	00	0.00	N	5	-10
455	20230126	6680	6570	6750	6550	46347	307905750	00	0.00	N	2	130
456	20230125	6550	6500	6590	6400	39077	254121920	00	0.00	N	2	10
457	20230120	6540	6340	6540	6290	55009	352846030	00	0.00	N	2	200
458	20230119	6340	6480	6480	6310	36210	229775080	00	0.00	N	5	-100
459	20230118	6440	6440	6500	6350	44849	287793360	00	0.00	N	5	-10
460	20230117	6450	6400	6460	6330	65744	420067420	00	0.00	N	2	10
461	20230116	6440	6240	6950	6160	439612	2894052650	00	0.00	N	2	220
462	20230113	6220	6190	6280	6170	28847	179262900	00	0.00	N	2	30
463	20230112	6190	6240	6340	6150	35386	220286710	00	0.00	N	3	0
464	20230111	6190	6100	6230	6090	66333	409388310	00	0.00	N	2	70
465	20230110	6120	6120	6150	5950	85366	516800540	00	0.00	N	3	0
466	20230109	6120	5680	6550	5660	981835	6124340860	00	0.00	N	2	510
467	20230106	5610	6090	6580	5490	543302	3125088100	00	0.00	N	5	-350
468	20230105	5960	6200	6200	5960	11229	67801390	00	0.00	N	5	-160
469	20230104	6120	5770	6130	5550	53513	310613860	00	0.00	N	2	330
470	20230103	5790	5920	5920	5510	28323	160328190	00	0.00	N	2	20
471	20230102	5770	6030	6110	5770	25508	149459530	00	0.00	N	5	-260
472	20221229	6030	6060	6370	5930	41309	253591840	00	0.00	N	5	-20
473	20221228	6050	6430	6540	5910	83224	513583340	02	0.00	N	5	-470
474	20221227	6520	6480	6650	6470	8191	53713940	00	0.00	N	2	30
475	20221226	6490	6500	6530	6400	11133	72020270	00	0.00	N	5	-20
476	20221223	6510	6610	6700	6440	23868	155366960	00	0.00	N	5	-190
477	20221222	6700	6830	6830	6670	10628	71238630	00	0.00	N	2	30
478	20221221	6670	6790	6900	6660	28373	191415820	00	0.00	N	5	-120
479	20221220	6790	6940	7350	6780	47821	333105060	00	0.00	N	5	-260
480	20221219	7050	6930	7050	6910	9607	66973640	00	0.00	N	2	60
481	20221216	6990	6960	7070	6910	15421	107871310	00	0.00	N	5	-150
482	20221215	7140	7200	7210	7120	20637	147639870	00	0.00	N	5	-20
483	20221214	7160	7090	7180	6930	34144	242422580	00	0.00	N	2	180
484	20221213	6980	7010	7170	6960	9557	66874610	00	0.00	N	5	-20
485	20221212	7000	7100	7180	6990	14076	99418830	00	0.00	N	5	-110
486	20221209	7110	6810	7240	6810	29698	210046100	00	0.00	N	2	280
487	20221208	6830	6990	6990	6760	23375	159781720	00	0.00	N	5	-190
488	20221207	7020	7040	7080	6850	21055	146592760	00	0.00	N	5	-50
489	20221206	7070	7310	7390	7070	38344	275800070	00	0.00	N	5	-290
490	20221205	7360	7310	7410	7150	66050	481653950	00	0.00	N	2	90
491	20221202	7270	7280	7380	7210	9141	66288770	00	0.00	N	5	-10
492	20221201	7280	7480	7480	7260	25002	183113660	00	0.00	N	2	10
493	20221130	7270	7220	7280	7070	22543	162113020	00	0.00	N	2	110
494	20221129	7160	6950	7210	6940	18411	130131520	00	0.00	N	2	130
495	20221128	7030	7220	7330	7020	31784	225199290	00	0.00	N	5	-190
496	20221125	7220	7380	7380	7220	26629	193049960	00	0.00	N	5	-150
497	20221124	7370	7240	7430	7230	40977	300298190	00	0.00	N	2	130
498	20221123	7240	7030	7290	7020	38798	278510560	00	0.00	N	2	230
499	20221122	7010	7020	7110	6800	58513	406773210	00	0.00	N	5	-50
500	20221121	7060	7460	7560	7060	95854	689594670	00	0.00	N	5	-400
501	20221118	7460	7390	8070	7390	389735	3032051980	00	0.00	N	2	70
502	20221117	7390	7320	7530	7150	173477	1275090500	00	0.00	N	2	140
503	20221116	7250	7450	7530	7120	169676	1233950810	00	0.00	N	5	-200
504	20221115	7450	6960	8440	6900	1464850	11489269680	00	0.00	N	2	490
505	20221114	6960	6900	7060	6790	55752	384810770	00	0.00	N	2	60
506	20221111	6900	6670	6900	6590	78361	527956580	00	0.00	N	2	360
507	20221110	6540	6760	6760	6470	67702	445254690	00	0.00	N	5	-280
508	20221109	6820	6640	7070	6640	86381	592441370	00	0.00	N	2	190
509	20221108	6630	6470	6630	6470	42380	277604510	00	0.00	N	2	160
510	20221107	6470	6540	6580	6380	41997	270621010	00	0.00	N	5	-30
511	20221104	6500	6640	6900	6400	56173	364507270	00	0.00	N	5	-210
512	20221103	6710	6670	6840	6640	35923	240539140	00	0.00	N	5	-200
513	20221102	6910	6920	6990	6770	31484	216232600	00	0.00	N	5	-30
514	20221101	6940	6730	7040	6660	46310	318353820	00	0.00	N	2	220
515	20221031	6720	6550	6740	6450	21835	144366740	00	0.00	N	2	180
516	20221028	6540	6630	6640	6510	29898	195548050	00	0.00	N	5	-90
517	20221027	6630	6560	6740	6440	52028	341188560	00	0.00	N	2	70
518	20221026	6560	6580	6580	6400	47215	305914790	00	0.00	N	2	70
519	20221025	6490	6760	6760	6350	59452	386767030	00	0.00	N	5	-130
520	20221024	6620	6690	6840	6550	46300	308957640	00	0.00	N	3	0
521	20221021	6620	6640	6740	6490	37719	249164180	00	0.00	N	5	-110
522	20221020	6730	6800	6870	6580	41778	279664270	00	0.00	N	5	-120
523	20221019	6850	7250	7300	6800	71904	506694220	00	0.00	N	5	-400
524	20221018	7250	7160	7380	7070	73961	532617330	00	0.00	N	2	120
525	20221017	7130	6880	7130	6750	180788	1282846330	00	0.00	N	2	120
526	20221014	7010	6990	7140	6920	66186	466179760	00	0.00	N	2	100
527	20221013	6910	7660	7740	6750	152609	1075365450	00	0.00	N	5	-830
528	20221012	7740	8150	8220	7500	124544	969178620	00	0.00	N	5	-500
529	20221011	8240	8840	9090	8180	65577	554159960	00	0.00	N	5	-910
530	20221007	9150	9150	9270	9060	19209	176341670	00	0.00	N	5	-70
531	20221006	9220	9580	9580	9060	69221	636984940	00	0.00	N	5	-240
532	20221005	9460	10000	10050	9460	54916	534044050	00	0.00	N	5	-440
533	20221004	9900	10050	10050	9880	41672	414737540	00	0.00	N	5	-150
534	20220930	10050	9950	10100	9610	90774	898455090	00	0.00	N	5	-100
535	20220929	10150	10800	10950	10150	64623	684655850	00	0.00	N	5	-550
536	20220928	10700	11250	11250	10600	54793	590098500	00	0.00	N	5	-550
537	20220927	11250	10800	11250	10550	70174	757038000	00	0.00	N	2	350
538	20220926	10900	10900	11650	10650	56512	628918900	00	0.00	N	5	-350
539	20220923	11250	12000	12000	11250	39953	459001150	00	0.00	N	5	-750
540	20220922	12000	11550	12000	11400	49691	583441950	00	0.00	N	2	350
541	20220921	11650	11800	12000	11350	46832	546686600	00	0.00	N	5	-150
542	20220920	11800	12150	12250	11650	74500	883750050	00	0.00	N	5	-300
543	20220919	12100	11150	12500	11050	304356	3635804600	00	0.00	N	2	900
544	20220916	11200	11300	11450	11200	18971	214209600	00	0.00	N	5	-200
545	20220915	11400	11550	11700	11350	20934	239130350	00	0.00	N	5	-150
546	20220914	11550	11400	11700	11400	18553	214218250	00	0.00	N	5	-350
547	20220913	11900	12300	12300	11800	32553	388057900	00	0.00	N	5	-50
548	20220908	11950	11700	12000	11400	41367	486706050	00	0.00	N	2	350
549	20220907	11600	12000	12150	11500	18687	218456050	00	0.00	N	5	-300
550	20220906	11900	11950	12050	11700	13036	154647400	00	0.00	N	2	200
551	20220905	11700	11550	12200	11250	58581	686414550	00	0.00	N	5	-50
552	20220902	11750	12100	12300	11750	48898	580054750	00	0.00	N	5	-350
553	20220901	12100	11800	12450	11500	124698	1500474300	00	0.00	N	2	150
554	20220831	11950	11800	12000	11750	48536	575093700	00	0.00	N	3	0
555	20220830	11950	12050	12400	11950	82554	999171650	00	0.00	N	5	-200
556	20220829	12150	11850	12250	11550	65929	788100050	00	0.00	N	3	0
557	20220826	12150	11600	12150	11500	115133	1372288650	00	0.00	N	2	500
558	20220825	11650	11200	11650	11150	40197	458043100	00	0.00	N	2	400
559	20220824	11250	11350	11450	11200	42917	483691050	00	0.00	N	5	-150
560	20220823	11400	11150	11550	10950	69585	782486750	00	0.00	N	5	-50
561	20220822	11450	11700	11700	11050	49563	563571850	00	0.00	N	5	-250
562	20220819	11700	11600	11950	11350	49181	576734100	00	0.00	N	2	150
563	20220818	11550	11250	11550	11100	26658	304737500	00	0.00	N	2	100
564	20220817	11450	11350	11500	10650	127096	1412000400	00	0.00	N	3	0
565	20220816	11450	11550	11700	11250	64393	738274400	00	0.00	N	5	-150
566	20220812	11600	11300	11650	11250	41605	478324500	00	0.00	N	2	200
567	20220811	11400	11350	11450	11250	32950	374283050	00	0.00	N	2	150
568	20220810	11250	11700	11700	11200	51885	592005250	00	0.00	N	5	-450
569	20220809	11700	11600	11700	11550	37357	434384650	00	0.00	N	2	50
570	20220808	11650	11650	11650	11500	43809	506176900	00	0.00	N	5	-50
571	20220805	11700	11650	11850	11600	56442	659605750	00	0.00	N	3	0
572	20220804	11700	11650	11750	11550	47488	552857750	00	0.00	N	2	50
573	20220803	11650	11300	11750	11300	50305	580935600	00	0.00	N	2	200
574	20220802	11450	11600	11650	11300	45711	522862600	00	0.00	N	5	-150
575	20220801	11600	11350	11600	11250	34177	392265800	00	0.00	N	2	150
576	20220729	11450	11200	11450	11150	170949	1910943350	00	0.00	N	2	250
577	20220728	11200	11200	11300	11100	27276	304627200	00	0.00	N	2	50
578	20220727	11150	11450	11450	11000	61565	688216100	00	0.00	N	5	-300
579	20220726	11450	11500	11550	11350	11630	132628850	00	0.00	N	5	-50
580	20220725	11500	11400	11600	11350	21259	243969400	00	0.00	N	5	-100
581	20220722	11600	11550	11650	11400	38241	440513750	00	0.00	N	3	0
582	20220721	11600	11500	11600	11400	27462	316053500	00	0.00	N	2	200
583	20220720	11400	11750	11800	11000	58281	673018750	00	0.00	N	5	-200
584	20220719	11600	11400	11750	11300	52153	600465400	00	0.00	N	2	200
585	20220718	11400	11250	11550	11050	37721	430149350	00	0.00	N	2	250
586	20220715	11150	11100	11250	10900	25163	279387450	00	0.00	N	5	-50
587	20220714	11200	11050	11300	10900	22783	253068600	00	0.00	N	3	0
588	20220713	11200	10850	11200	10600	25759	282296900	00	0.00	N	2	250
589	20220712	10950	10900	11000	10700	29385	318507350	00	0.00	N	5	-50
590	20220711	11000	11400	11500	10950	43981	487851150	00	0.00	N	5	-450
591	20220708	11450	11550	11550	11300	17109	195585800	00	0.00	N	5	-50
592	20220707	11500	11300	11500	11250	23815	271406600	00	0.00	N	2	150
593	20220706	11350	11350	11450	11150	31460	355204350	00	0.00	N	5	-150
594	20220705	11500	11200	11550	10950	29286	330572400	00	0.00	N	2	400
595	20220704	11100	11850	12150	10900	98037	1129991650	00	0.00	N	5	-700
596	20220701	11800	10800	12600	10700	248310	2951445950	00	0.00	N	2	1150
597	20220630	10650	11000	11200	10550	20206	217343750	00	0.00	N	5	-400
598	20220629	11050	11000	11200	10950	14611	161165500	00	0.00	N	5	-150
599	20220628	11200	11200	11450	11000	26282	294098750	00	0.00	N	5	-50
600	20220627	11250	10950	11300	10750	22690	252690700	00	0.00	N	2	300
601	20220624	10950	10500	11100	10450	39019	422107900	00	0.00	N	2	350
602	20220623	10600	11300	11500	10350	62660	672697350	00	0.00	N	5	-750
603	20220622	11350	12500	12500	11300	27557	321418400	00	0.00	N	5	-850
604	20220621	12200	12000	12450	11650	31332	378023150	00	0.00	N	2	100
605	20220620	12100	12350	12550	11200	54125	632675200	00	0.00	N	5	-250
606	20220617	12350	12100	12350	11600	36059	432387150	00	0.00	N	5	-50
607	20220616	12400	12700	13000	12400	28736	364540850	00	0.00	N	5	-50
608	20220615	12450	13000	13100	12400	56110	708969450	00	0.00	N	5	-750
609	20220614	13200	12950	13300	12750	48412	629235100	00	0.00	N	5	-150
610	20220613	13350	13600	13850	13050	52831	710972250	00	0.00	N	5	-800
611	20220610	14150	14300	14450	14100	17937	254790500	00	0.00	N	5	-400
612	20220609	14550	14750	14850	14150	34140	491459850	00	0.00	N	5	-350
613	20220608	14900	14850	15000	14650	19301	286594850	00	0.00	N	2	50
614	20220607	14850	15550	15600	14850	45025	680956500	00	0.00	N	5	-650
615	20220603	15500	14600	15700	14300	196982	3005815800	00	0.00	N	2	1050
616	20220602	14450	14400	14550	14150	16353	233501800	00	0.00	N	5	-50
617	20220531	14500	14500	14550	14150	27617	397972000	00	0.00	N	2	150
618	20220530	14350	13850	14450	13800	29645	420566000	00	0.00	N	2	600
619	20220527	13750	13950	13950	13550	21805	297869950	00	0.00	N	2	150
620	20220526	13600	13300	13850	13300	37487	511692350	00	0.00	N	2	400
621	20220525	13200	13300	13750	13200	35531	474895500	00	0.00	N	5	-100
622	20220524	13300	13950	14150	13250	31515	429505650	00	0.00	N	5	-550
623	20220523	13850	14450	14600	13850	51804	732431150	00	0.00	N	5	-750
624	20220520	14600	14350	14650	14150	38172	551070350	00	0.00	N	2	250
625	20220519	14350	14400	14650	14100	42744	611582000	00	0.00	N	5	-150
626	20220518	14500	14100	14700	14100	46709	678562950	00	0.00	N	2	200
627	20220517	14300	13800	14950	13800	114365	1655259000	00	0.00	N	2	500
628	20220516	13800	13300	14000	13150	55866	760658750	00	0.00	N	2	600