KissMeData/267850/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241128	20650	20500	21300	20500	82667	1727544350	00	0.00	N	3	0
3	20241127	20650	21250	21400	20450	105029	2182613450	00	0.00	N	5	-650
4	20241126	21300	20250	21550	20100	172152	3619584300	00	0.00	N	2	1050
5	20241125	20250	19920	20800	19600	150198	3040445550	00	0.00	N	2	970
6	20241122	19280	18440	19310	18110	81880	1541986950	00	0.00	N	2	1050
7	20241121	18230	18400	18880	18090	40803	748946380	00	0.00	N	5	-160
8	20241120	18390	18110	18560	18010	34127	624475320	00	0.00	N	2	310
9	20241119	18080	18010	18280	17860	12039	217708240	00	0.00	N	2	230
10	20241118	17850	17630	18190	17600	20665	372606760	00	0.00	N	2	120
11	20241115	17730	16600	17900	16550	25909	446418970	00	0.00	N	2	940
12	20241114	16790	16650	17070	16570	12931	217809030	00	0.00	N	5	-20
13	20241113	16810	17030	17500	16810	25912	440842670	00	0.00	N	5	-560
14	20241112	17370	17520	17730	16850	45057	776474500	00	0.00	N	5	-340
15	20241111	17710	17900	18070	17590	21302	379080290	00	0.00	N	5	-240
16	20241108	17950	17990	18300	17950	16089	290662030	00	0.00	N	5	-90
17	20241107	18040	18410	18410	17810	18213	327372510	00	0.00	N	5	-220
18	20241106	18260	18360	18380	18000	26260	478289650	00	0.00	N	3	0
19	20241105	18260	18010	18270	17970	19113	347191690	00	0.00	N	2	230
20	20241104	18030	17920	18370	17800	31604	572159190	00	0.00	N	2	220
21	20241101	17810	18000	18000	17810	17020	304130760	00	0.00	N	5	-190
22	20241031	18000	18050	18060	17720	11313	203387250	00	0.00	N	5	-130
23	20241030	18130	17990	18160	17940	14646	264643960	00	0.00	N	2	140
24	20241029	17990	18120	18130	17600	25402	454681940	00	0.00	N	5	-140
25	20241028	18130	17710	18130	17710	33776	608084600	00	0.00	N	2	430
26	20241025	17700	17570	17860	17560	30083	532848720	00	0.00	N	2	20
27	20241024	17680	17420	17890	17420	32247	567660090	00	0.00	N	2	110
28	20241023	17570	17420	17770	17420	13478	236664900	00	0.00	N	2	40
29	20241022	17530	17580	17800	17240	18711	327124220	00	0.00	N	5	-110
30	20241021	17640	17610	17890	17590	26826	474581150	00	0.00	N	5	-40
31	20241018	17680	17970	18000	17590	28388	504509650	00	0.00	N	5	-290
32	20241017	17970	18120	18150	17700	80964	1452677930	00	0.00	N	2	250
33	20241016	17720	17510	17780	17360	28391	501789650	00	0.00	N	2	230
34	20241015	17490	17150	17800	17110	33174	576851210	00	0.00	N	2	310
35	20241014	17180	17170	17390	17000	11389	195616760	00	0.00	N	2	90
36	20241011	17090	17150	17540	16990	28154	483455440	00	0.00	N	5	-60
37	20241010	17150	16570	17880	16570	86569	1486665860	00	0.00	N	2	560
38	20241008	16590	16390	16660	16390	5936	98138030	00	0.00	N	2	20
39	20241007	16570	16490	16720	16340	14609	242317480	00	0.00	N	2	300
40	20241004	16270	16240	16500	16240	8961	146522900	00	0.00	N	5	-110
41	20241002	16380	16430	16500	16280	14336	234488870	00	0.00	N	5	-160
42	20240930	16540	16010	16890	16000	46091	760736830	00	0.00	N	2	420
43	20240927	16120	15560	16400	15300	29438	472293530	00	0.00	N	2	520
44	20240926	15600	15100	15600	15100	11310	174229620	00	0.00	N	2	360
45	20240925	15240	14900	15250	14900	7887	119303760	00	0.00	N	2	240
46	20240924	15000	14890	15140	14850	7769	116444600	00	0.00	N	5	-80
47	20240923	15080	15030	15220	14850	9376	139820360	00	0.00	N	2	50
48	20240920	15030	14920	15060	14910	8197	122749520	00	0.00	N	2	70
49	20240919	14960	14670	14990	14670	6293	93401960	00	0.00	N	2	310
50	20240913	14650	14580	14700	14000	5500	80118060	00	0.00	N	2	70
51	20240912	14580	14320	14680	14310	6329	91389170	00	0.00	N	2	240
52	20240911	14340	14250	14510	14130	6563	94267520	00	0.00	N	2	70
53	20240910	14270	14570	14700	13720	16386	234780690	00	0.00	N	5	-330
54	20240909	14600	14650	14680	14300	9056	131643730	00	0.00	N	5	-50
55	20240906	14650	14730	14870	14370	14357	208662360	00	0.00	N	5	-340
56	20240905	14990	14810	15330	14680	10157	151062780	00	0.00	N	2	110
57	20240904	14880	14970	15260	14770	16058	240195860	00	0.00	N	5	-500
58	20240903	15380	15090	15500	15090	10149	155694120	00	0.00	N	2	110
59	20240902	15270	15430	15430	15120	5288	80737400	00	0.00	N	5	-20
60	20240830	15290	15060	15290	14550	5257	79393580	00	0.00	N	2	230
61	20240829	15060	15100	15500	15010	8881	133844500	00	0.00	N	5	-110
62	20240828	15170	15220	15470	15150	7918	120638240	00	0.00	N	5	-200
63	20240827	15370	15280	15540	15260	6590	101538460	00	0.00	N	3	0
64	20240826	15370	15530	15650	15330	10567	163162480	00	0.00	N	5	-160
65	20240823	15530	15450	15800	15300	5724	88302180	00	0.00	N	5	-70
66	20240822	15600	16010	16010	15550	13329	209379360	00	0.00	N	5	-300
67	20240821	15900	15750	16120	15660	10216	162527750	00	0.00	N	2	110
68	20240820	15790	15550	15870	15500	13676	215030420	00	0.00	N	2	240
69	20240819	15550	15530	15650	15410	4929	76421070	00	0.00	N	2	40
70	20240816	15510	15530	15730	15490	10820	168574130	00	0.00	N	2	10
71	20240814	15500	15390	15720	15320	7107	110443170	00	0.00	N	2	190
72	20240813	15310	15470	15650	15010	7683	118548500	00	0.00	N	5	-270
73	20240812	15580	15400	15810	15400	15321	239366610	00	0.00	N	2	220
74	20240809	15360	15180	15500	15180	9493	145454730	00	0.00	N	2	280
75	20240808	15080	15370	15370	14890	15405	232738280	00	0.00	N	5	-290
76	20240807	15370	14500	15810	14500	25449	386808870	00	0.00	N	2	770
77	20240806	14600	13800	14900	13800	62127	892238130	00	0.00	N	2	710
78	20240805	13890	15600	15790	12830	68976	994084260	00	0.00	N	5	-2020
79	20240802	15910	16620	17900	15910	115908	1928654830	00	0.00	N	5	-730
80	20240801	16640	16200	17900	16200	181996	3105489020	00	0.00	N	2	450
81	20240731	16190	15930	16560	15930	6339	102892610	00	0.00	N	2	20
82	20240730	16170	16320	16510	16120	11193	182401890	00	0.00	N	5	-300
83	20240729	16470	15780	16470	15730	14505	234525640	00	0.00	N	2	790
84	20240726	15680	15570	15990	15570	8164	128321630	00	0.00	N	5	-100
85	20240725	15780	15890	15940	15450	12159	190758150	00	0.00	N	5	-220
86	20240724	16000	15790	16260	15790	8424	134742870	00	0.00	N	2	70
87	20240723	15930	15900	16240	15900	9329	149338880	00	0.00	N	5	-130
88	20240722	16060	16220	16280	15890	21077	337235120	00	0.00	N	5	-200
89	20240719	16260	16500	16540	16230	15241	249063630	00	0.00	N	5	-280
90	20240718	16540	16640	16790	16500	17375	288150700	00	0.00	N	5	-300
91	20240717	16840	17180	17200	16830	8701	147278910	00	0.00	N	2	20
92	20240716	16820	16830	16930	16500	23701	396517140	00	0.00	N	5	-120
93	20240715	16940	16950	16950	16750	6707	113068410	00	0.00	N	5	-10
94	20240712	16950	17060	17250	16400	16428	277076770	00	0.00	N	5	-120
95	20240711	17070	17190	17500	17050	10590	181288340	00	0.00	N	5	-120
96	20240710	17190	17370	17400	16440	12849	220762890	00	0.00	N	5	-180
97	20240709	17370	17360	17500	17300	9090	157815370	00	0.00	N	5	-80
98	20240708	17450	17110	17460	17110	13049	225772920	00	0.00	N	2	340
99	20240705	17110	17280	17450	17110	15561	268056490	00	0.00	N	5	-210
100	20240704	17320	17260	17530	17230	10584	183449150	00	0.00	N	2	60
101	20240703	17260	17240	17770	17180	15572	269242980	00	0.00	N	5	-40
102	20240702	17300	17950	17950	17180	29564	513614180	00	0.00	N	5	-260
103	20240701	17560	17080	17560	17080	29543	522632200	00	0.00	N	2	370
104	20240628	17190	17210	17350	17000	12057	206928600	00	0.00	N	5	-30
105	20240627	17220	17220	17950	17100	47247	826425140	00	0.00	N	3	0
106	20240626	17220	17270	17360	17110	8799	151520700	00	0.00	N	5	-10
107	20240625	17230	16930	17440	16930	22010	379358080	00	0.00	N	2	190
108	20240624	17040	17210	17220	17000	15254	260148010	00	0.00	N	5	-180
109	20240621	17220	17410	17410	17000	20109	344835260	00	0.00	N	5	-90
110	20240620	17310	17280	17540	17280	13654	237506860	00	0.00	N	3	0
111	20240619	17310	17860	17980	17310	60898	1070521530	00	0.00	N	5	-580
112	20240618	17890	18040	18380	17890	46982	846282650	00	0.00	N	5	-210
113	20240617	18100	17950	19200	17680	279873	5140536140	00	0.00	N	2	90
114	20240614	18010	18600	19130	17960	139863	2568210020	00	0.00	N	5	-630
115	20240613	18640	18420	18820	18400	64679	1206629430	00	0.00	N	2	240
116	20240612	18400	18400	20100	17920	624899	11904457570	00	0.00	N	2	120
117	20240611	18280	18200	18530	18200	34532	633535090	00	0.00	N	5	-20
118	20240610	18300	18100	18450	18060	33811	617689490	00	0.00	N	3	0
119	20240607	18300	17850	18540	17850	68378	1247756100	00	0.00	N	2	420
120	20240605	17880	18100	18300	17840	80373	1449580120	00	0.00	N	5	-260
121	20240604	18140	18380	19900	18110	778038	14800259600	00	0.00	N	5	-60
122	20240603	18200	18200	18780	17950	54132	986353460	00	0.00	N	2	140
123	20240531	18060	17810	18260	17810	42237	764750520	00	0.00	N	2	200
124	20240530	17860	17590	18480	17480	84153	1516907430	00	0.00	N	2	90
125	20240529	17770	17800	17870	17460	22920	404887280	00	0.00	N	2	80
126	20240528	17690	17850	17920	17510	39860	704803370	00	0.00	N	5	-190
127	20240527	17880	17810	18330	17780	55471	1000980590	00	0.00	N	2	70
128	20240524	17810	17880	18350	17600	72584	1303242270	00	0.00	N	5	-140
129	20240523	17950	18260	18490	17950	128066	2324371570	00	0.00	N	5	-230
130	20240522	18180	18050	18930	17510	356933	6537811320	00	0.00	N	2	180
131	20240521	18000	16850	19450	16800	2317316	42832454380	00	0.00	N	2	1010
132	20240520	16990	16520	20150	16150	2035409	37953525650	00	0.00	N	2	360
133	20240517	16630	16750	16830	16530	21183	353619540	00	0.00	N	5	-250
134	20240516	16880	16820	17300	16480	28614	481733800	00	0.00	N	2	200
135	20240514	16680	16660	16860	16660	6789	113545350	00	0.00	N	5	-90
136	20240513	16770	16470	16900	16470	19433	325274710	00	0.00	N	2	150
137	20240510	16620	16490	16670	16490	10353	171509040	00	0.00	N	2	110
138	20240509	16510	16770	16790	16350	16699	276883610	00	0.00	N	5	-130
139	20240508	16640	16700	16840	16450	31498	524973020	00	0.00	N	2	90
140	20240507	16550	16530	16680	16400	15838	261172290	00	0.00	N	2	70
141	20240503	16480	16300	16580	16020	19670	321881440	00	0.00	N	2	180
142	20240502	16300	16300	16550	16290	22351	366085840	00	0.00	N	3	0
143	20240430	16300	16200	16510	16200	20381	333651460	00	0.00	N	2	80
144	20240429	16220	15920	16340	15920	24258	392719800	00	0.00	N	2	260
145	20240426	15960	15960	16250	15800	18417	294367550	00	0.00	N	5	-90
146	20240425	16050	15850	17430	15650	174087	2882217820	00	0.00	N	2	160
147	20240424	15890	15770	15960	15650	15187	240380580	00	0.00	N	2	310
148	20240423	15580	15610	15920	15440	15556	243830050	00	0.00	N	5	-130
149	20240422	15710	15410	16000	15410	15103	237934220	00	0.00	N	2	150
150	20240419	15560	15790	15870	15300	24104	374836930	00	0.00	N	5	-310
151	20240418	15870	15400	16070	15400	21376	338874500	00	0.00	N	2	510
152	20240417	15360	15320	15650	15320	25477	393293690	00	0.00	N	2	40
153	20240416	15320	15430	15600	15250	50791	780844640	00	0.00	N	5	-400
154	20240415	15720	16250	16320	15150	55339	874227100	00	0.00	N	5	-520
155	20240412	16240	16140	16600	16130	105196	1722438140	00	0.00	N	5	-200
156	20240411	16440	15970	19500	15830	1346989	24429049290	00	0.00	N	2	300
157	20240409	16140	16020	16240	16020	9926	160112230	00	0.00	N	5	-30
158	20240408	16170	16220	16290	15940	27316	439143350	00	0.00	N	5	-20
159	20240405	16190	16500	16700	16060	31390	511798850	00	0.00	N	5	-330
160	20240404	16520	16620	16860	16500	29969	497634160	00	0.00	N	5	-160
161	20240403	16680	16650	16890	16550	28564	476739500	00	0.00	N	5	-180
162	20240402	16860	17300	17320	16850	31405	533327160	00	0.00	N	5	-420
163	20240401	17280	17060	17340	16800	30072	516037920	00	0.00	N	2	590
164	20240329	16690	16950	17190	16640	40070	675244610	00	0.00	N	5	-380
165	20240328	17070	17030	17300	16980	22466	383220120	00	0.00	N	5	-20
166	20240327	17090	17210	17350	17050	16790	287563400	00	0.00	N	5	-120
167	20240326	17210	17450	17650	17210	36635	636746530	00	0.00	N	5	-10
168	20240325	17220	17040	17500	17040	16842	290229670	00	0.00	N	2	30
169	20240322	17190	17370	17380	17130	14771	254718730	00	0.00	N	5	-110
170	20240321	17300	17100	17410	17000	27149	466140010	00	0.00	N	2	400
171	20240320	16900	16890	17040	16880	20027	339070240	00	0.00	N	5	-60
172	20240319	16960	17500	17500	16960	20080	342980610	00	0.00	N	5	-130
173	20240318	17090	17010	17170	17000	20088	342942610	00	0.00	N	5	-20
174	20240315	17110	17290	17300	16990	41147	702854040	00	0.00	N	5	-210
175	20240314	17320	17390	17400	17190	21218	366218800	00	0.00	N	5	-70
176	20240313	17390	17160	17410	17100	28798	496203360	00	0.00	N	2	80
177	20240312	17310	17460	17510	17100	26303	453294360	00	0.00	N	5	-30
178	20240311	17340	17140	17600	17130	28683	497843960	00	0.00	N	2	40
179	20240308	17300	17250	17460	17230	25446	440932890	00	0.00	N	2	20
180	20240307	17280	17060	17830	16840	68030	1170830890	00	0.00	N	2	120
181	20240306	17160	17560	17570	17080	43044	741368840	00	0.00	N	5	-250
182	20240305	17410	17850	18090	17410	53366	944044290	00	0.00	N	5	-360
183	20240304	17770	17900	18040	17690	35708	635351390	00	0.00	N	5	-120
184	20240229	17890	18060	18390	17850	59519	1065196780	00	0.00	N	5	-350
185	20240228	18240	18300	19400	18230	229394	4274193460	00	0.00	N	2	250
186	20240227	17990	18360	18560	17850	78250	1416007800	00	0.00	N	5	-470
187	20240226	18460	18600	19580	18380	234123	4446447790	00	0.00	N	5	-90
188	20240223	18550	19190	19300	18550	120916	2267062250	00	0.00	N	5	-640
189	20240222	19190	19430	19430	19180	75908	1463701190	00	0.00	N	5	-110
190	20240221	19300	19200	19640	19180	140594	2727472520	00	0.00	N	2	20
191	20240220	19280	19100	19460	19030	162018	3119753260	00	0.00	N	2	130
192	20240219	19150	19010	19280	18990	118223	2259025420	00	0.00	N	2	10
193	20240216	19140	19300	19540	19140	252455	4875138720	00	0.00	N	5	-280
194	20240215	19420	20500	20650	19420	480042	9537359220	00	0.00	N	5	-1230
195	20240214	20650	24050	24250	20450	1496331	32788911800	00	0.00	N	5	-4650
196	20240213	25300	25300	26400	23350	2950719	74297721300	00	0.00	N	2	700
197	20240208	24600	22900	25150	22350	2053914	49825252550	00	0.00	N	2	1300
198	20240207	23300	23900	24350	22750	709910	16706667000	00	0.00	N	5	-200
199	20240206	23500	22650	24650	21900	2220290	52085122100	00	0.00	N	2	250
200	20240205	23250	20750	23750	20450	3138407	71168127250	00	0.00	N	2	2900
201	20240202	20350	20150	21050	19820	423836	8690908120	00	0.00	N	2	150
202	20240201	20200	22950	23700	20150	2881468	62879600360	00	0.00	N	2	370
203	20240131	19830	19150	22250	19150	1481961	30682844280	00	0.00	N	2	430
204	20240130	19400	19050	19640	18940	97656	1889890640	00	0.00	N	2	490
205	20240129	18910	19220	19400	18900	76740	1460122590	00	0.00	N	5	-280
206	20240126	19190	18710	19210	18660	69883	1330228120	00	0.00	N	2	380
207	20240125	18810	18690	19350	18550	99069	1859921940	00	0.00	N	2	100
208	20240124	18710	18580	18760	18530	42429	790227870	00	0.00	N	2	130
209	20240123	18580	18800	18930	18500	84802	1583397230	00	0.00	N	5	-240
210	20240122	18820	18990	19170	18810	95582	1808912040	00	0.00	N	5	-200
211	20240119	19020	19400	19630	18860	125255	2406912690	00	0.00	N	5	-430
212	20240118	19450	18560	20300	18560	396988	7769799050	00	0.00	N	2	650
213	20240117	18800	19250	19810	18800	251811	4810244010	00	0.00	N	5	-400
214	20240116	19200	19950	20550	19200	287850	5703696710	00	0.00	N	5	-1150
215	20240115	20350	24000	24350	20150	1669604	36849624580	00	0.00	N	2	600
216	20240112	19750	20050	20450	19730	180882	3619010490	00	0.00	N	5	-400
217	20240111	20150	20000	20900	19710	377739	7627572650	00	0.00	N	2	150
218	20240110	20000	19820	21100	19610	926298	18838026220	00	0.00	N	2	440
219	20240109	19560	18900	20600	18820	541596	10676236120	00	0.00	N	2	560
220	20240108	19000	18800	20400	18700	651692	12818069920	00	0.00	N	2	60
221	20240105	18940	19010	19650	18380	151343	2898878520	00	0.00	N	5	-70
222	20240104	19010	19890	19920	18800	191052	3666804060	00	0.00	N	5	-920
223	20240103	19930	19540	20450	19430	341205	6833148560	00	0.00	N	2	370
224	20240102	19560	19450	20000	19330	298128	5847058680	00	0.00	N	2	110
225	20231228	19450	19260	21100	18970	719716	14320810390	00	0.00	N	2	190
226	20231227	19260	19120	19390	18700	137528	2632877720	02	0.00	N	2	140
227	20231226	19120	19060	19480	19050	104660	2010935270	00	0.00	N	5	-190
228	20231222	19310	19440	19800	19210	169280	3301590480	00	0.00	N	5	-280
229	20231221	19590	20150	20200	19380	280218	5519499770	00	0.00	N	5	-910
230	20231220	20500	20650	21150	20000	387549	7990936700	00	0.00	N	5	-300
231	20231219	20800	20800	21450	20200	596771	12388069850	00	0.00	N	2	50
232	20231218	20750	20800	21850	20550	1196704	25285070150	00	0.00	N	5	-650
233	20231215	21400	18400	22450	18380	7160984	149047520780	00	0.00	N	2	2810
234	20231214	18590	19860	22150	18180	2956249	59758669690	00	0.00	N	5	-1270
235	20231213	19860	19080	22950	18360	7620243	161648619620	00	0.00	N	2	740
236	20231212	19120	19710	20200	19020	622473	12162522130	00	0.00	N	5	-870
237	20231211	19990	21000	21650	19980	1737516	36147178800	00	0.00	N	5	-810
238	20231208	20800	18600	22400	17340	10659507	214345653980	00	0.00	N	2	2550
239	20231207	18250	14190	18250	14100	5667871	97123931310	00	0.00	N	1	4210
240	20231206	14040	13990	14230	13880	39397	553351120	00	0.00	N	5	-30
241	20231205	14070	14050	14460	13830	70876	993513290	00	0.00	N	2	30
242	20231204	14040	14000	14410	13820	93171	1316794380	00	0.00	N	2	80
243	20231201	13960	14090	14500	13920	114646	1624330410	00	0.00	N	5	-130
244	20231130	14090	14060	14290	13980	76325	1078323960	00	0.00	N	5	-110
245	20231129	14200	14630	14660	14000	142131	2025692570	00	0.00	N	5	-240
246	20231128	14440	15350	15520	14410	184605	2738821690	00	0.00	N	5	-940
247	20231127	15380	16100	16170	15310	189814	2998676830	00	0.00	N	5	-630
248	20231124	16010	15240	17250	15010	1335768	21955708540	00	0.00	N	2	770
249	20231123	15240	15560	16000	15200	225333	3501598880	00	0.00	N	5	-160
250	20231122	15400	15970	16380	15140	306648	4794425570	00	0.00	N	5	-570
251	20231121	15970	16510	17030	15930	340077	5572783630	00	0.00	N	5	-780
252	20231120	16750	16650	17810	16620	817123	14133364510	00	0.00	N	5	-40
253	20231117	16790	17130	18430	16750	1989422	35281150750	00	0.00	N	5	-490
254	20231116	17280	16180	19250	15880	7049563	127578491640	00	0.00	N	2	1100
255	20231115	16180	16070	16910	15940	771220	12643816200	00	0.00	N	2	130
256	20231114	16050	16860	18540	15900	2549332	43276577170	00	0.00	N	2	200
257	20231113	15850	14120	17200	13980	3454710	56384217300	00	0.00	N	2	1650
258	20231110	14200	14770	17570	13680	4960034	80640822830	00	0.00	N	5	-850
259	20231109	15050	12570	16400	12560	4978895	74512736670	00	0.00	N	2	2350
260	20231108	12700	12800	13060	12570	135505	1743817660	00	0.00	N	5	-100
261	20231107	12800	13080	13320	12690	178578	2308319640	00	0.00	N	5	-360
262	20231106	13160	13760	13800	13060	279212	3715945550	00	0.00	N	5	-590
263	20231103	13750	14600	15000	13470	695605	9877910310	00	0.00	N	5	-1050
264	20231102	14800	16610	19940	14800	5166525	90895402100	00	0.00	N	5	-1950
265	20231101	16750	18020	18950	16320	2070966	36257958400	00	0.00	N	2	10
266	20231031	16740	13930	16740	13710	4687141	73162119260	00	0.00	N	1	3860
267	20231030	12880	11420	14150	10910	1853931	25272812010	00	0.00	N	2	1990
268	20231027	10890	11060	11550	10890	4459	49660760	00	0.00	N	5	-140
269	20231026	11030	11230	11230	10850	3284	36125320	00	0.00	N	5	-200
270	20231025	11230	10830	11420	10830	10663	120261820	00	0.00	N	2	230
271	20231024	11000	10470	11000	10420	8109	86393200	00	0.00	N	2	340
272	20231023	10660	10450	10710	10450	6193	65457400	00	0.00	N	2	10
273	20231020	10650	10570	10980	10400	9055	95748550	00	0.00	N	5	-150
274	20231019	10800	11160	11260	10770	10396	114444550	00	0.00	N	5	-500
275	20231018	11300	11560	11560	11300	6706	76086320	00	0.00	N	5	-300
276	20231017	11600	11390	11600	11370	3952	45062570	00	0.00	N	2	210
277	20231016	11390	11350	11490	11300	5496	62471680	00	0.00	N	5	-60
278	20231013	11450	11510	11630	11380	2374	27167540	00	0.00	N	5	-190
279	20231012	11640	11580	11900	11420	4738	54674810	00	0.00	N	2	100
280	20231011	11540	11350	11600	11350	6172	70665460	00	0.00	N	2	90
281	20231010	11450	11700	11780	11150	12289	142267610	00	0.00	N	5	-250
282	20231006	11700	11350	11800	11350	2846	33254020	00	0.00	N	2	190
283	20231005	11510	11710	12180	11510	8501	99593620	00	0.00	N	5	-190
284	20231004	11700	11890	11940	11700	6913	81351040	00	0.00	N	5	-200
285	20230927	11900	11670	11970	11670	2985	35466550	00	0.00	N	2	180
286	20230926	11720	11650	11990	11650	6751	79780390	00	0.00	N	5	-110
287	20230925	11830	11860	11960	11830	2870	34059680	00	0.00	N	5	-30
288	20230922	11860	11700	11880	11640	3734	43850060	00	0.00	N	2	110
289	20230921	11750	11910	11990	11620	6405	75652740	00	0.00	N	5	-160
290	20230920	11910	11910	12040	11900	4046	48232730	00	0.00	N	5	-10
291	20230919	11920	11970	12010	11870	4187	49918070	00	0.00	N	5	-110
292	20230918	12030	11980	12190	11940	4389	52686600	00	0.00	N	5	-20
293	20230915	12050	12120	12220	11950	9164	110352450	00	0.00	N	3	0
294	20230914	12050	12170	12250	12050	7297	88504880	00	0.00	N	5	-180
295	20230913	12230	12480	12800	11970	9726	119981970	00	0.00	N	5	-320
296	20230912	12550	12430	12570	12260	8488	105946890	00	0.00	N	2	130
297	20230911	12420	12430	12510	12420	4960	61796200	00	0.00	N	5	-10
298	20230908	12430	12330	12630	12250	2589	32205800	00	0.00	N	2	40
299	20230907	12390	12240	12470	12190	17922	220531140	00	0.00	N	2	150
300	20230906	12240	12130	12770	12090	19980	246377280	00	0.00	N	2	40
301	20230905	12200	12260	12310	12200	3824	46810380	00	0.00	N	3	0
302	20230904	12200	12350	12400	12170	6642	81147420	00	0.00	N	5	-150
303	20230901	12350	12260	13110	12130	42155	529751810	00	0.00	N	5	-60
304	20230831	12410	12300	12590	12300	9608	119439050	00	0.00	N	2	80
305	20230830	12330	12070	12500	12040	7441	90683360	00	0.00	N	2	260
306	20230829	12070	11930	12160	11930	7339	88420090	00	0.00	N	2	140
307	20230828	11930	11990	12100	11840	5533	66044900	00	0.00	N	2	150
308	20230825	11780	11750	11880	11740	4102	48329290	00	0.00	N	5	-20
309	20230824	11800	11860	12000	11780	3869	45914650	00	0.00	N	5	-60
310	20230823	11860	11900	12020	11850	3226	38447310	00	0.00	N	5	-40
311	20230822	11900	11950	12130	11850	8360	99598990	00	0.00	N	5	-50
312	20230821	11950	12340	12450	11950	10952	133582550	00	0.00	N	5	-390
313	20230818	12340	12120	12360	12050	8426	102658420	00	0.00	N	3	0
314	20230817	12340	12300	12650	12140	9934	122351740	00	0.00	N	5	-330
315	20230816	12670	12810	12900	12400	13837	174767270	00	0.00	N	5	-150
316	20230814	12820	13150	13500	12820	22969	298968840	00	0.00	N	5	-330
317	20230811	13150	13580	13580	13010	28009	369184230	00	0.00	N	5	-320
318	20230810	13470	12610	13700	12610	85731	1142677300	00	0.00	N	2	970
319	20230809	12500	12670	12750	12460	17690	223107120	00	0.00	N	5	-390
320	20230808	12890	12520	13250	12230	71325	908886240	00	0.00	N	2	660
321	20230807	12230	12180	12390	12170	8149	100134500	00	0.00	N	5	-80
322	20230804	12310	11980	12310	11800	6172	74947640	00	0.00	N	2	450
323	20230803	11860	11800	12380	11800	10315	123017620	00	0.00	N	5	-150
324	20230802	12010	12270	12320	11860	10042	121638540	00	0.00	N	5	-250
325	20230801	12260	12250	12350	12200	4824	59119930	00	0.00	N	2	10
326	20230731	12250	11860	12300	11860	12649	153385090	00	0.00	N	2	280
327	20230728	11970	11270	12200	10800	17449	202172090	00	0.00	N	2	540
328	20230727	11430	11000	11660	11000	9886	112143860	00	0.00	N	2	160
329	20230726	11270	11520	11700	11100	28255	317686880	00	0.00	N	5	-430
330	20230725	11700	12010	12020	11650	15245	179342930	00	0.00	N	5	-380
331	20230724	12080	12290	12440	12040	11551	140406250	00	0.00	N	5	-230
332	20230721	12310	12350	12970	12310	22201	280226500	00	0.00	N	5	-220
333	20230720	12530	12250	12650	12250	10196	126198790	00	0.00	N	2	220
334	20230719	12310	12250	12440	12200	9996	123032040	00	0.00	N	5	-60
335	20230718	12370	12630	12830	12300	28607	357214910	00	0.00	N	5	-470
336	20230717	12840	12960	13170	12840	11001	142176330	00	0.00	N	5	-130
337	20230714	12970	13000	13090	12970	9482	123335500	00	0.00	N	5	-30
338	20230713	13000	13150	13190	12990	5841	76184340	00	0.00	N	5	-100
339	20230712	13100	13190	13190	13080	4210	55241990	00	0.00	N	2	60
340	20230711	13040	13070	13150	13000	5997	78314880	00	0.00	N	5	-30
341	20230710	13070	12990	13400	12980	10309	135776440	00	0.00	N	5	-80
342	20230707	13150	12800	13190	12800	15576	202178750	00	0.00	N	2	50
343	20230706	13100	13080	13130	12920	14056	183039570	00	0.00	N	2	20
344	20230705	13080	13070	13180	13000	9417	122972590	00	0.00	N	2	10
345	20230704	13070	13140	13200	13060	2899	37961100	00	0.00	N	5	-70
346	20230703	13140	13150	13560	13060	11300	148826810	00	0.00	N	2	20
347	20230630	13120	12990	13200	12990	6285	82021580	00	0.00	N	2	20
348	20230629	13100	13490	13490	13100	11674	154170680	00	0.00	N	5	-240
349	20230628	13340	13270	13500	13270	7451	99664170	00	0.00	N	2	20
350	20230627	13320	13290	13410	13290	5700	76005980	00	0.00	N	5	-90
351	20230626	13410	13200	13690	12800	6518	87499500	00	0.00	N	2	10
352	20230623	13400	13540	13550	13390	9626	129646750	00	0.00	N	5	-120
353	20230622	13520	13430	13550	13410	5314	71604480	00	0.00	N	2	90
354	20230621	13430	13600	13790	13350	19114	258163160	00	0.00	N	5	-280
355	20230620	13710	13730	13900	13690	9729	133762320	00	0.00	N	5	-30
356	20230619	13740	13970	13970	13700	8327	114730540	00	0.00	N	5	-90
357	20230616	13830	13430	13830	13430	19570	269027620	00	0.00	N	2	450
358	20230615	13380	13700	13930	13380	16477	224267790	00	0.00	N	5	-340
359	20230614	13720	13670	14080	13600	37195	514270310	00	0.00	N	2	20
360	20230613	13700	13620	13700	13460	17095	231728260	00	0.00	N	2	300
361	20230612	13400	13370	13490	13350	6168	82688230	00	0.00	N	2	40
362	20230609	13360	13280	13590	13260	9984	133640610	00	0.00	N	3	0
363	20230608	13360	13470	13470	13300	6901	91991850	00	0.00	N	5	-90
364	20230607	13450	14130	14150	13320	35480	482771540	00	0.00	N	2	250
365	20230605	13200	13130	13360	13120	5514	72689630	00	0.00	N	2	30
366	20230602	13170	13170	13250	13150	4588	60461360	00	0.00	N	3	0
367	20230601	13170	13330	13440	13130	11158	147530900	00	0.00	N	5	-180
368	20230531	13350	13020	13430	13020	14557	192816810	00	0.00	N	2	170
369	20230530	13180	13200	14000	13020	51057	684638280	00	0.00	N	5	-40
370	20230526	13220	13400	13680	13200	9143	122321050	00	0.00	N	5	-80
371	20230525	13300	13600	13620	13300	19591	262296510	00	0.00	N	5	-210
372	20230524	13510	13630	13790	13500	16130	219069550	00	0.00	N	5	-170
373	20230523	13680	13720	13860	13660	16384	224733420	00	0.00	N	5	-180
374	20230522	13860	13960	13960	13720	9374	129692890	00	0.00	N	2	110
375	20230519	13750	13860	13900	13650	14168	195410100	00	0.00	N	3	0
376	20230518	13750	13790	13870	13660	20307	279357140	00	0.00	N	5	-40
377	20230517	13790	13800	14000	13670	8659	119393000	00	0.00	N	5	-10
378	20230516	13800	14020	14040	13770	19631	272793700	00	0.00	N	5	-220
379	20230515	14020	14080	14080	13930	11245	157137480	00	0.00	N	5	-60
380	20230512	14080	14150	14360	14030	9630	136264580	00	0.00	N	5	-190
381	20230511	14270	14210	14410	14190	11348	162000300	00	0.00	N	5	-10
382	20230510	14280	14340	14490	14270	5805	83436990	00	0.00	N	5	-100
383	20230509	14380	14370	14620	14190	9183	131979660	00	0.00	N	5	-220
384	20230508	14600	14110	14700	14110	11320	163871450	00	0.00	N	2	410
385	20230504	14190	14330	14330	14120	9319	132133890	00	0.00	N	5	-130
386	20230503	14320	14100	14560	14090	6714	96302890	00	0.00	N	2	130
387	20230502	14190	14000	14300	13980	11080	156785320	00	0.00	N	2	220
388	20230428	13970	14000	14270	13900	12095	169561560	00	0.00	N	5	-160
389	20230427	14130	14110	14270	13990	13730	193269990	00	0.00	N	5	-150
390	20230426	14280	14070	14460	14010	20115	286863460	00	0.00	N	2	210
391	20230425	14070	14150	14380	14040	20919	295510350	00	0.00	N	5	-220
392	20230424	14290	14430	14450	14250	10765	154207860	00	0.00	N	5	-150
393	20230421	14440	14840	14970	14440	24177	351382750	00	0.00	N	5	-470
394	20230420	14910	14710	15150	14690	22321	331910940	00	0.00	N	2	60
395	20230419	14850	14550	14950	14550	12454	184878100	00	0.00	N	2	200
396	20230418	14650	14620	14800	14530	13042	190652850	00	0.00	N	5	-140
397	20230417	14790	14850	14930	14590	14276	211317530	00	0.00	N	5	-60
398	20230414	14850	14640	14970	14540	30398	448674050	00	0.00	N	2	310
399	20230413	14540	14330	14680	14190	15353	221465670	00	0.00	N	2	150
400	20230412	14390	14490	14500	14050	12713	182554380	00	0.00	N	5	-100
401	20230411	14490	14500	14580	14140	17766	254538380	00	0.00	N	2	200
402	20230410	14290	14610	14830	14210	22557	322907100	00	0.00	N	5	-400
403	20230407	14690	14550	14830	14510	13382	195423670	00	0.00	N	2	180
404	20230406	14510	15010	15010	14470	27054	394311300	00	0.00	N	5	-420
405	20230405	14930	15090	15110	14820	13244	197970720	00	0.00	N	5	-150
406	20230404	15080	14850	15170	14820	17019	255523520	00	0.00	N	2	230
407	20230403	14850	15010	15100	14850	16748	250339890	00	0.00	N	5	-110
408	20230331	14960	15020	15500	14910	19190	288511770	00	0.00	N	5	-210
409	20230330	15170	15170	15250	15040	17541	264881410	00	0.00	N	5	-20
410	20230329	15190	14870	15320	14740	31956	484427230	00	0.00	N	2	380
411	20230328	14810	14580	14990	14570	6168	91346250	00	0.00	N	2	90
412	20230327	14720	14960	14960	14470	21572	315029900	00	0.00	N	5	-240
413	20230324	14960	14820	15090	14800	15008	224705070	00	0.00	N	2	180
414	20230323	14780	14650	15040	14650	14268	212996220	00	0.00	N	5	-160
415	20230322	14940	15110	15180	14850	9730	145481920	00	0.00	N	3	0
416	20230321	14940	15030	15130	14860	15289	229316230	00	0.00	N	2	90
417	20230320	14850	15290	15290	14820	12031	180093410	00	0.00	N	5	-190
418	20230317	15040	14350	15210	14350	40625	607364260	00	0.00	N	2	760
419	20230316	14280	14210	14520	14010	27253	388214260	00	0.00	N	5	-220
420	20230315	14500	14220	14760	14220	22872	330658230	00	0.00	N	2	290
421	20230314	14210	14400	14820	14200	30734	441660300	00	0.00	N	5	-400
422	20230313	14610	14750	15050	14500	30940	457777710	00	0.00	N	5	-410
423	20230310	15020	15260	15420	14860	27348	411301740	00	0.00	N	5	-380
424	20230309	15400	15420	15550	15390	23792	367501450	00	0.00	N	5	-150
425	20230308	15550	15650	15700	15450	23929	371898940	00	0.00	N	5	-110
426	20230307	15660	15650	15830	15600	28820	452152500	00	0.00	N	5	-80
427	20230306	15740	15870	16080	15530	30664	481635340	00	0.00	N	5	-120
428	20230303	15860	16160	16190	15850	42064	672639180	00	0.00	N	5	-300
429	20230302	16160	17510	17510	16110	207326	3459734610	00	0.00	N	2	140
430	20230228	16020	16100	16170	15850	25222	404918230	00	0.00	N	2	90
431	20230227	15930	16020	16020	15810	18403	292576200	00	0.00	N	5	-210
432	20230224	16140	16000	16170	15900	30993	496516110	00	0.00	N	2	50
433	20230223	16090	15810	16150	15810	32397	519181570	00	0.00	N	2	290
434	20230222	15800	16130	16130	15800	49301	785719290	00	0.00	N	5	-330
435	20230221	16130	16440	16440	16020	67040	1082557270	00	0.00	N	5	-310
436	20230220	16440	17200	17200	16340	249829	4136313140	00	0.00	N	5	-1440
437	20230217	17880	17780	18340	17610	198520	3569835440	00	0.00	N	3	0
438	20230216	17880	17120	18500	17110	482432	8607214960	00	0.00	N	2	840
439	20230215	17040	17490	17590	16810	75853	1297718140	00	0.00	N	5	-520
440	20230214	17560	17300	17770	17090	120558	2108574160	00	0.00	N	2	460
441	20230213	17100	16600	18250	16270	310711	5371580190	00	0.00	N	2	620
442	20230210	16480	17170	17170	16430	109622	1826993900	00	0.00	N	5	-840
443	20230209	17320	17270	17500	17110	37975	659770550	00	0.00	N	5	-60
444	20230208	17380	17310	17450	17190	36271	630033170	00	0.00	N	2	70
445	20230207	17310	17500	17500	17110	41442	715715440	00	0.00	N	5	-240
446	20230206	17550	17110	17550	16980	66417	1152480890	00	0.00	N	2	460
447	20230203	17090	17180	17200	16870	29430	500108220	00	0.00	N	5	-90
448	20230202	17180	16900	17250	16800	64697	1108293870	00	0.00	N	2	490
449	20230201	16690	16850	16900	16630	56262	941738490	00	0.00	N	5	-130
450	20230131	16820	16620	16970	16620	29836	501913090	00	0.00	N	3	0
451	20230130	16820	17120	17120	16610	58610	985741780	00	0.00	N	5	-210
452	20230127	17030	17000	17050	16610	155629	2625368460	00	0.00	N	5	-570
453	20230126	17600	18450	18530	17470	176823	3149685230	00	0.00	N	5	-850
454	20230125	18450	18000	18520	17600	244195	4428557210	00	0.00	N	2	600
455	20230120	17850	17550	18150	17200	141256	2509809950	00	0.00	N	2	400
456	20230119	17450	17450	17800	17250	108980	1906006150	00	0.00	N	5	-150
457	20230118	17600	17050	17900	16950	239681	4197125300	00	0.00	N	2	800
458	20230117	16800	17100	17750	16700	221450	3796181850	00	0.00	N	3	0
459	20230116	16800	16750	16800	16350	41565	693523700	00	0.00	N	2	350
460	20230113	16450	16000	16700	15950	53690	880735250	00	0.00	N	2	500
461	20230112	15950	16550	16550	15900	49972	800650850	00	0.00	N	5	-350
462	20230111	16300	16700	16750	16300	31530	520340550	00	0.00	N	5	-400
463	20230110	16700	16800	16900	16300	68196	1132910550	00	0.00	N	2	100
464	20230109	16600	16200	16600	16150	51529	846011550	00	0.00	N	2	450
465	20230106	16150	15650	16300	15650	53846	865580050	00	0.00	N	2	200
466	20230105	15950	15700	16250	15450	84639	1339699700	00	0.00	N	2	250
467	20230104	15700	15050	15750	15050	69941	1088621000	00	0.00	N	2	550
468	20230103	15150	14750	15350	14600	101991	1535431100	00	0.00	N	2	200
469	20230102	14950	15500	15750	14500	190803	2844010600	00	0.00	N	5	-950
470	20221229	15900	17100	17150	15900	206897	3446132000	00	0.00	N	5	-1650
471	20221228	17550	17300	17800	16550	304837	5261050350	02	0.00	N	2	200
472	20221227	17350	19900	20600	17250	1560039	29726429300	00	0.00	N	2	150
473	20221226	17200	17250	17700	17050	137882	2401239350	00	0.00	N	3	0
474	20221223	17200	16600	18250	16450	533947	9345948000	00	0.00	N	2	350
475	20221222	16850	16150	17150	16150	177997	2973429650	00	0.00	N	2	750
476	20221221	16100	16250	16300	15800	61639	987718000	00	0.00	N	3	0
477	20221220	16100	16700	16700	15750	95473	1535895000	00	0.00	N	5	-550
478	20221219	16650	16450	17000	16400	47523	790987150	00	0.00	N	5	-100
479	20221216	16750	16350	17100	16150	78421	1311920350	00	0.00	N	2	100
480	20221215	16650	17050	17700	16650	166279	2856087550	00	0.00	N	5	-550
481	20221214	17200	16900	17400	16450	176964	3005280100	00	0.00	N	5	-250
482	20221213	17450	16750	18350	16700	1368283	24099282950	00	0.00	N	2	1100
483	20221212	16350	15800	17350	15550	792236	13185057400	00	0.00	N	2	500
484	20221209	15850	15550	17850	15150	1160849	19335656850	00	0.00	N	2	400
485	20221208	15450	16150	16300	15000	182375	2802171650	00	0.00	N	5	-650
486	20221207	16100	16350	17800	15850	496199	8228356900	00	0.00	N	5	-550
487	20221206	16650	16550	16950	16250	108749	1807681350	00	0.00	N	5	-50
488	20221205	16700	16950	16950	16650	100994	1701309950	00	0.00	N	2	50
489	20221202	16650	16500	16850	16450	139540	2322970500	00	0.00	N	2	150
490	20221201	16500	16200	19050	16100	2787197	49237917550	00	0.00	N	2	200
491	20221130	16300	16650	18650	15750	2809095	48413221100	00	0.00	N	2	800
492	20221129	15500	13050	15500	12850	1084237	16096252000	00	0.00	N	1	3550
493	20221128	11950	12150	12150	11750	2793	33123550	00	0.00	N	5	-100
494	20221125	12050	12200	12200	12000	3949	47546550	00	0.00	N	5	-100
495	20221124	12150	12200	12250	12100	5528	67194050	00	0.00	N	3	0
496	20221123	12150	12300	12300	11900	8941	107249550	00	0.00	N	2	100
497	20221122	12050	12050	12250	11850	10155	121381750	00	0.00	N	5	-200
498	20221121	12250	12300	12500	12100	5678	69623100	00	0.00	N	5	-150
499	20221118	12400	12350	12600	12300	26518	330436050	00	0.00	N	2	50
500	20221117	12350	12100	12350	12050	20878	255056050	00	0.00	N	2	300
501	20221116	12050	12150	12250	11800	23132	276514400	00	0.00	N	5	-250
502	20221115	12300	12100	12800	11750	17818	218792250	00	0.00	N	2	50
503	20221114	12250	12050	12400	11950	20990	256208750	00	0.00	N	2	350
504	20221111	11900	11900	12600	11600	60378	729050350	00	0.00	N	2	300
505	20221110	11600	11500	11600	11300	5999	68623800	00	0.00	N	2	100
506	20221109	11500	11500	11700	11350	7848	90385750	00	0.00	N	3	0
507	20221108	11500	10900	11500	10900	13492	151884200	00	0.00	N	2	550
508	20221107	10950	10800	11200	10800	8773	96800850	00	0.00	N	2	50
509	20221104	10900	10750	11100	10650	10873	118106450	00	0.00	N	2	100
510	20221103	10800	10900	10900	10600	4316	46454100	00	0.00	N	5	-150
511	20221102	10950	10750	11000	10600	6615	71920350	00	0.00	N	2	200
512	20221101	10750	10650	10750	10450	6311	66964150	00	0.00	N	2	100
513	20221031	10650	10900	10950	10550	12965	138354350	00	0.00	N	5	-250
514	20221028	10900	10700	10950	10650	5095	54760750	00	0.00	N	5	-50
515	20221027	10950	10900	11000	10700	4539	49362350	00	0.00	N	2	200
516	20221026	10750	10950	11300	10600	7949	85978250	00	0.00	N	5	-250
517	20221025	11000	10900	11100	10700	2378	25804200	00	0.00	N	2	100
518	20221024	10900	11200	11200	10750	7879	85857750	00	0.00	N	2	100
519	20221021	10800	11250	11650	10800	7633	84349000	00	0.00	N	5	-450
520	20221020	11250	11450	11600	11150	3653	40995350	00	0.00	N	5	-250
521	20221019	11500	11600	11750	11350	5812	67196550	00	0.00	N	3	0
522	20221018	11500	11200	11550	11150	7197	81945750	00	0.00	N	2	300
523	20221017	11200	11050	11200	10800	14887	165378800	00	0.00	N	2	150
524	20221014	11050	10750	11200	10650	10043	109432150	00	0.00	N	2	400
525	20221013	10650	10850	11000	10200	12516	131427250	00	0.00	N	5	-250
526	20221012	10900	10750	11050	10600	15952	173087300	00	0.00	N	3	0
527	20221011	10900	11600	11600	10750	18683	206816050	00	0.00	N	5	-800
528	20221007	11700	11600	11800	11500	6383	74595700	00	0.00	N	2	100
529	20221006	11600	11600	11800	11550	9275	108383950	00	0.00	N	2	50
530	20221005	11550	11900	12050	11450	17900	209010750	00	0.00	N	5	-300
531	20221004	11850	11800	12000	11750	13860	164184350	00	0.00	N	2	150
532	20220930	11700	11150	12100	11150	49030	569564000	00	0.00	N	2	300
533	20220929	11400	11600	12450	11400	48515	569161750	00	0.00	N	5	-150
534	20220928	11550	11750	12200	11250	57530	671888950	00	0.00	N	5	-550
535	20220927	12100	12200	14500	11650	451361	5854343050	00	0.00	N	5	-300
536	20220926	12400	13150	13200	11850	23899	301237250	00	0.00	N	5	-1000
537	20220923	13400	13400	13600	13100	11730	155509950	00	0.00	N	5	-100
538	20220922	13500	13500	13550	13300	9478	126952600	00	0.00	N	3	0
539	20220921	13500	13300	13550	13300	3730	50090850	00	0.00	N	3	0
540	20220920	13500	13400	13600	13300	4782	64272500	00	0.00	N	2	150
541	20220919	13350	13650	14200	13250	20283	274757300	00	0.00	N	5	-200
542	20220916	13550	13500	13600	13400	7724	104356400	00	0.00	N	5	-100
543	20220915	13650	13700	13750	13550	6097	83185700	00	0.00	N	5	-50
544	20220914	13700	13450	13750	13450	11697	158680750	00	0.00	N	5	-250
545	20220913	13950	13800	14000	13650	9663	133910650	00	0.00	N	2	250
546	20220908	13700	13800	13800	13500	4036	54913750	00	0.00	N	2	100
547	20220907	13600	13800	13800	13450	10028	135707400	00	0.00	N	5	-200
548	20220906	13800	13800	13800	13600	9160	125495200	00	0.00	N	3	0
549	20220905	13800	13950	14050	13550	10051	137939500	00	0.00	N	5	-150
550	20220902	13950	14250	14400	13600	17832	249433300	00	0.00	N	5	-250
551	20220901	14200	14150	14900	13900	113372	1640591250	00	0.00	N	2	50
552	20220831	14150	13900	14200	13800	9854	138682400	00	0.00	N	2	250
553	20220830	13900	13600	13900	13550	8225	112910800	00	0.00	N	2	200
554	20220829	13700	13500	13700	13350	10421	140295900	00	0.00	N	5	-150
555	20220826	13850	14150	14200	13650	11317	156614200	00	0.00	N	5	-300
556	20220825	14150	14000	14250	13950	6551	92229200	00	0.00	N	2	200
557	20220824	13950	13650	13950	13550	7601	104344350	00	0.00	N	2	200
558	20220823	13750	13650	13900	13450	12135	165420050	00	0.00	N	5	-150
559	20220822	13900	14200	14200	13800	6834	95507100	00	0.00	N	5	-350
560	20220819	14250	14200	14250	14100	5622	79626900	00	0.00	N	2	50
561	20220818	14200	14300	14300	14050	6322	89563400	00	0.00	N	5	-100
562	20220817	14300	14450	14450	14100	10072	143828950	00	0.00	N	5	-100
563	20220816	14400	14400	14550	14250	18078	260045350	00	0.00	N	2	100
564	20220812	14300	14050	14400	14000	12561	179084100	00	0.00	N	2	150
565	20220811	14150	14100	14200	14000	10696	150636000	00	0.00	N	2	150
566	20220810	14000	14000	14150	13800	8922	124493600	00	0.00	N	5	-150
567	20220809	14150	14350	14350	14100	12433	176476350	00	0.00	N	5	-200
568	20220808	14350	14550	14550	14250	6470	92842150	00	0.00	N	5	-200
569	20220805	14550	14450	14550	14300	13271	191661600	00	0.00	N	2	150
570	20220804	14400	14300	14550	14150	30658	440057400	00	0.00	N	2	300
571	20220803	14100	14000	14100	13900	6442	90259550	00	0.00	N	2	100
572	20220802	14000	14150	14200	13500	9901	138022600	00	0.00	N	5	-200
573	20220801	14200	14250	14300	14100	5994	84957950	00	0.00	N	3	0
574	20220729	14200	14350	14400	14150	7966	113711750	00	0.00	N	5	-50
575	20220728	14250	14300	14350	14150	6460	92140850	00	0.00	N	3	0
576	20220727	14250	14050	14250	13900	9252	131005050	00	0.00	N	2	200
577	20220726	14050	13850	14050	13850	17022	236760950	00	0.00	N	5	-50
578	20220725	14100	14100	14200	13900	4782	67151150	00	0.00	N	3	0
579	20220722	14100	14100	14150	13850	6884	96213150	00	0.00	N	3	0
580	20220721	14100	14150	14250	14000	4800	67629950	00	0.00	N	5	-50
581	20220720	14150	14450	14550	14100	11649	166560950	00	0.00	N	5	-200
582	20220719	14350	14200	14950	13800	11039	157819150	00	0.00	N	2	150
583	20220718	14200	13750	14250	13700	13441	188217200	00	0.00	N	2	450
584	20220715	13750	13750	13800	13200	16946	228800150	00	0.00	N	5	-50
585	20220714	13800	13800	13900	13550	7414	101645100	00	0.00	N	3	0
586	20220713	13800	13650	14000	13400	29616	404074750	00	0.00	N	2	250
587	20220712	13550	13800	14000	13100	12952	173153650	00	0.00	N	5	-450
588	20220711	14000	14250	14250	13800	8883	123703850	00	0.00	N	5	-300
589	20220708	14300	14250	14350	14050	7002	99470950	00	0.00	N	2	50
590	20220707	14250	13800	14250	13650	8439	117470050	00	0.00	N	2	550
591	20220706	13700	13900	14050	13500	10746	148184750	00	0.00	N	5	-50
592	20220705	13750	13300	13800	13300	10958	148828700	00	0.00	N	2	350
593	20220704	13400	13750	14000	13200	12701	172035450	00	0.00	N	5	-450
594	20220701	13850	14350	14400	13750	14005	196611250	00	0.00	N	5	-500
595	20220630	14350	14400	14500	14100	9768	139171000	00	0.00	N	5	-100
596	20220629	14450	14400	14650	14200	7976	114555950	00	0.00	N	5	-150
597	20220628	14600	14450	14650	14300	5415	78126750	00	0.00	N	3	0
598	20220627	14600	14250	14700	14250	17486	254062200	00	0.00	N	2	450
599	20220624	14150	13200	14400	13200	27260	377357550	00	0.00	N	2	600
600	20220623	13550	14150	14350	13050	39707	537019750	00	0.00	N	5	-700
601	20220622	14250	15000	15150	14250	14830	215938100	00	0.00	N	5	-800
602	20220621	15050	14600	15050	14500	15428	228844200	00	0.00	N	2	250
603	20220620	14800	15300	15400	14450	19301	288232850	00	0.00	N	5	-500
604	20220617	15300	15050	15300	14850	15462	233553700	00	0.00	N	5	-50
605	20220616	15350	15300	16050	15200	12842	199556950	00	0.00	N	2	50
606	20220615	15300	15600	16300	15250	14765	229719700	00	0.00	N	5	-600
607	20220614	15900	15850	16150	15600	22833	362673100	00	0.00	N	5	-250
608	20220613	16150	16900	16900	16000	23802	386379400	00	0.00	N	5	-950
609	20220610	17100	17150	17450	17000	5937	101576600	00	0.00	N	5	-200
610	20220609	17300	17500	17600	17250	8565	148481850	00	0.00	N	5	-250
611	20220608	17550	17750	17950	17550	8533	151052650	00	0.00	N	5	-200
612	20220607	17750	18000	18000	17450	13972	247500300	00	0.00	N	5	-150
613	20220603	17900	17450	17900	17350	18620	329123650	00	0.00	N	2	550
614	20220602	17350	17450	17550	17300	4610	79996550	00	0.00	N	5	-100
615	20220531	17450	17350	17600	17350	8774	153180800	00	0.00	N	2	100
616	20220530	17350	17500	17550	17300	9197	160161300	00	0.00	N	2	50
617	20220527	17300	16950	17500	16950	13482	233091950	00	0.00	N	2	350
618	20220526	16950	17000	17350	16800	5657	96370150	00	0.00	N	5	-50
619	20220525	17000	17050	17350	16850	5312	90444100	00	0.00	N	5	-50
620	20220524	17050	17250	17550	17050	11374	195203250	00	0.00	N	5	-250
621	20220523	17300	17550	17550	17250	8991	155917550	00	0.00	N	5	-200
622	20220520	17500	17100	17550	17100	16793	293022750	00	0.00	N	2	500
623	20220519	17000	16750	17050	16750	8202	138742750	00	0.00	N	5	-200
624	20220518	17200	17350	17400	17100	12962	222894750	00	0.00	N	2	50
625	20220517	17150	17200	17550	17000	13318	230140650	00	0.00	N	5	-50
626	20220516	17200	17050	17400	17050	4352	75026400	00	0.00	N	2	300