KissMeData/004380/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241122	8880	8910	9200	8880	40452	364772940	00	0.00	N	2	100
3	20241121	8780	8750	8900	8750	20490	180228180	00	0.00	N	5	-70
4	20241120	8850	8910	8950	8750	26207	231936590	00	0.00	N	5	-60
5	20241119	8910	8740	9150	8710	49742	446868300	00	0.00	N	2	210
6	20241118	8700	8500	8920	8500	33437	292527300	00	0.00	N	2	180
7	20241115	8520	8410	8650	8360	46239	392393160	00	0.00	N	2	40
8	20241114	8480	8420	8720	8400	29308	249932970	00	0.00	N	2	60
9	20241113	8420	8510	9360	8400	200116	1764970040	00	0.00	N	5	-180
10	20241112	8600	8710	9190	8580	67172	597476250	00	0.00	N	5	-200
11	20241111	8800	9000	9140	8730	18107	160150310	00	0.00	N	5	-260
12	20241108	9060	9160	9220	9060	14101	128807360	00	0.00	N	5	-100
13	20241107	9160	8870	9280	8840	35399	323423420	00	0.00	N	2	200
14	20241106	8960	8960	9160	8830	24335	219890460	00	0.00	N	2	10
15	20241105	8950	9020	9060	8890	15800	142211500	00	0.00	N	5	-30
16	20241104	8980	8800	9020	8670	20636	183497380	00	0.00	N	2	210
17	20241101	8770	8920	8950	8740	14142	124113000	00	0.00	N	5	-180
18	20241031	8950	8660	9100	8590	46242	410507550	00	0.00	N	2	180
19	20241030	8770	8880	8950	8750	12610	111318150	00	0.00	N	5	-110
20	20241029	8880	8920	8930	8710	21178	186547910	00	0.00	N	5	-20
21	20241028	8900	8620	9020	8620	39836	353510730	00	0.00	N	2	210
22	20241025	8690	8790	8830	8680	25679	224249790	00	0.00	N	5	-50
23	20241024	8740	8920	9060	8740	44906	396814070	00	0.00	N	5	-340
24	20241023	9080	8920	9150	8870	26590	239705380	00	0.00	N	2	160
25	20241022	8920	9200	9210	8920	46015	414953850	00	0.00	N	5	-280
26	20241021	9200	9150	9350	9110	17811	164680550	00	0.00	N	2	60
27	20241018	9140	9370	9500	9110	36780	338335600	00	0.00	N	5	-230
28	20241017	9370	9400	9500	9350	20277	191011130	00	0.00	N	2	60
29	20241016	9310	9570	9600	9310	47792	449606790	00	0.00	N	5	-300
30	20241015	9610	9620	9790	9550	27080	260629130	00	0.00	N	5	-10
31	20241014	9620	9610	9800	9570	31830	306499510	00	0.00	N	2	10
32	20241011	9610	9600	9830	9590	24296	235543660	00	0.00	N	2	10
33	20241010	9600	9800	9860	9590	27708	267247480	00	0.00	N	5	-140
34	20241008	9740	9820	9820	9640	16204	157392930	00	0.00	N	5	-90
35	20241007	9830	9800	9850	9600	26807	262059780	00	0.00	N	2	170
36	20241004	9660	9630	9880	9630	19342	188484030	00	0.00	N	5	-20
37	20241002	9680	9720	9810	9600	29704	288007430	00	0.00	N	5	-130
38	20240930	9810	10000	10140	9760	34492	341468300	00	0.00	N	5	-170
39	20240927	9980	10050	10060	9910	18165	181451910	00	0.00	N	5	-20
40	20240926	10000	9820	10020	9800	38051	377900870	00	0.00	N	2	200
41	20240925	9800	9910	10020	9710	37529	369743850	00	0.00	N	5	-40
42	20240924	9840	9770	9880	9690	24564	240061400	00	0.00	N	2	20
43	20240923	9820	9700	9870	9660	25780	252685480	00	0.00	N	2	90
44	20240920	9730	9700	9900	9680	29521	288115280	00	0.00	N	2	90
45	20240919	9640	9790	9900	9500	19627	188841760	00	0.00	N	5	-30
46	20240913	9670	9730	9900	9590	21855	211810380	00	0.00	N	5	-140
47	20240912	9810	9450	9990	9450	55623	544283780	00	0.00	N	2	380
48	20240911	9430	9490	9840	9400	26166	250952340	00	0.00	N	5	-150
49	20240910	9580	9700	9700	9510	17800	170453120	00	0.00	N	5	-20
50	20240909	9600	9200	9660	9150	28989	272520580	00	0.00	N	2	180
51	20240906	9420	9730	9890	9410	47608	454234280	00	0.00	N	5	-380
52	20240905	9800	9900	10040	9660	46588	457121390	00	0.00	N	5	-80
53	20240904	9880	9890	10100	9810	49388	488968270	00	0.00	N	5	-320
54	20240903	10200	10430	10430	10200	22416	230986810	00	0.00	N	5	-230
55	20240902	10430	10340	10460	10160	21617	222977490	00	0.00	N	2	120
56	20240830	10310	10120	10440	10120	16676	170801360	00	0.00	N	2	190
57	20240829	10120	10220	10260	10100	27991	283890790	00	0.00	N	5	-170
58	20240828	10290	10380	10450	10200	19430	199879150	00	0.00	N	5	-130
59	20240827	10420	10320	10430	10170	17716	182943710	00	0.00	N	2	100
60	20240826	10320	10590	10680	10290	49545	515741120	00	0.00	N	5	-270
61	20240823	10590	10690	10790	10560	32508	345297970	00	0.00	N	5	-150
62	20240822	10740	10950	10960	10720	35765	385342520	00	0.00	N	5	-140
63	20240821	10880	10730	10940	10680	24973	269679820	00	0.00	N	2	10
64	20240820	10870	10590	10960	10590	51276	555488560	00	0.00	N	2	280
65	20240819	10590	10610	10770	10440	25160	265638130	00	0.00	N	5	-20
66	20240816	10610	10530	10950	10460	42532	449463560	00	0.00	N	2	180
67	20240814	10430	10280	10880	10280	74503	781619860	00	0.00	N	2	210
68	20240813	10220	10200	10380	10050	52417	532204450	00	0.00	N	2	20
69	20240812	10200	10150	10290	10110	17653	180338710	00	0.00	N	2	50
70	20240809	10150	10010	10360	10010	30740	313718120	00	0.00	N	2	230
71	20240808	9920	9820	10020	9600	40566	400468270	00	0.00	N	3	0
72	20240807	9920	9310	10500	9310	93824	929701280	00	0.00	N	2	410
73	20240806	9510	8560	9800	8560	126168	1177108620	00	0.00	N	2	410
74	20240805	9100	10350	10470	8000	211249	2044466100	00	0.00	N	5	-1440
75	20240802	10540	11000	11000	10460	71677	760370740	00	0.00	N	5	-560
76	20240801	11100	10850	11160	10850	27330	301758850	00	0.00	N	2	250
77	20240731	10850	10650	10900	10630	30206	324556580	00	0.00	N	2	150
78	20240730	10700	10910	10990	10700	54126	584524780	00	0.00	N	5	-310
79	20240729	11010	10980	11040	10850	22423	246046920	00	0.00	N	2	30
80	20240726	10980	10860	11040	10830	24072	263304720	00	0.00	N	2	80
81	20240725	10900	11060	11200	10830	57051	623242830	00	0.00	N	5	-320
82	20240724	11220	11090	11460	11090	32790	368865790	00	0.00	N	5	-50
83	20240723	11270	11170	11360	11060	38929	437674180	00	0.00	N	2	180
84	20240722	11090	11350	11460	11030	61505	683890400	00	0.00	N	5	-370
85	20240719	11460	11390	11730	11300	42673	487952930	00	0.00	N	2	20
86	20240718	11440	11520	11680	11400	56543	648315090	00	0.00	N	5	-240
87	20240717	11680	12090	12220	11680	86643	1033686430	00	0.00	N	5	-440
88	20240716	12120	12070	12260	12050	41799	506532540	00	0.00	N	5	-30
89	20240715	12150	12150	12230	12020	46155	559045120	00	0.00	N	3	0
90	20240712	12150	12450	12610	12140	180282	2229262250	00	0.00	N	5	-70
91	20240711	12220	12230	12400	12140	75267	924134290	00	0.00	N	2	40
92	20240710	12180	12110	12290	12010	71164	862126780	00	0.00	N	3	0
93	20240709	12180	11910	12290	11910	109433	1332817540	00	0.00	N	2	180
94	20240708	12000	11910	12120	11860	127817	1535695030	00	0.00	N	2	110
95	20240705	11890	11610	13460	11610	2259142	28819902710	00	0.00	N	2	390
96	20240704	11500	11400	11680	11400	23997	276817240	00	0.00	N	2	70
97	20240703	11430	11600	11730	11410	53977	620676570	00	0.00	N	5	-230
98	20240702	11660	11830	11940	11600	52835	617138740	00	0.00	N	5	-280
99	20240701	11940	11830	12070	11830	32429	386792660	00	0.00	N	2	110
100	20240628	11830	11680	11830	11500	30493	359031520	00	0.00	N	2	150
101	20240627	11680	11850	11860	11610	41858	489711620	00	0.00	N	5	-170
102	20240626	11850	11780	11920	11650	37144	438985570	00	0.00	N	2	30
103	20240625	11820	11620	11840	11620	40235	472713320	00	0.00	N	2	60
104	20240624	11760	11840	11950	11720	48266	569264400	00	0.00	N	5	-170
105	20240621	11930	12050	12100	11880	86054	1029323530	00	0.00	N	5	-200
106	20240620	12130	12120	12230	12100	37987	461362900	00	0.00	N	5	-40
107	20240619	12170	12340	12360	12140	56105	683943860	00	0.00	N	5	-170
108	20240618	12340	12250	12370	12180	60756	743656660	00	0.00	N	2	40
109	20240617	12300	12600	12630	12260	74002	919908460	00	0.00	N	5	-220
110	20240614	12520	12690	12790	12500	82201	1034235590	00	0.00	N	5	-270
111	20240613	12790	12980	12980	12770	48023	616587190	00	0.00	N	5	-40
112	20240612	12830	12800	13170	12790	108651	1407291050	00	0.00	N	2	40
113	20240611	12790	12500	13120	12500	168267	2163171800	00	0.00	N	2	290
114	20240610	12500	12670	12670	12350	55107	686331140	00	0.00	N	5	-120
115	20240607	12620	12600	12740	12460	53458	673997270	00	0.00	N	2	50
116	20240605	12570	12660	12760	12400	78776	987205590	00	0.00	N	5	-90
117	20240604	12660	12740	13020	12650	83909	1072298870	00	0.00	N	5	-230
118	20240603	12890	12620	12900	12620	48838	626204350	00	0.00	N	2	190
119	20240531	12700	12690	12870	12650	64395	818252410	00	0.00	N	5	-100
120	20240530	12800	12980	13040	12800	72812	935868860	00	0.00	N	5	-240
121	20240529	13040	13280	13280	13010	67162	878418060	00	0.00	N	5	-240
122	20240528	13280	13170	13520	13110	105402	1405290810	00	0.00	N	2	90
123	20240527	13190	13100	13290	12800	133583	1731883980	00	0.00	N	2	160
124	20240524	13030	13230	13350	13020	116172	1525060290	00	0.00	N	5	-370
125	20240523	13400	13600	13620	13120	112662	1505431610	00	0.00	N	5	-220
126	20240522	13620	13530	14130	13440	240861	3335934430	00	0.00	N	2	110
127	20240521	13510	13670	13700	13430	76284	1030006320	00	0.00	N	5	-160
128	20240520	13670	13330	13900	13200	182082	2465914740	00	0.00	N	2	280
129	20240517	13390	14060	14060	13390	180790	2447950640	00	0.00	N	5	-660
130	20240516	14050	13880	14100	13700	138150	1925394640	00	0.00	N	2	180
131	20240514	13870	14200	14280	13860	166914	2335258790	00	0.00	N	5	-230
132	20240513	14100	14550	14980	14000	494298	7141564940	00	0.00	N	5	-440
133	20240510	14540	13960	15350	13710	2666653	39168694840	00	0.00	N	2	1340
134	20240509	13200	13490	13490	13150	81042	1074794090	00	0.00	N	5	-200
135	20240508	13400	13720	13720	13310	81952	1101502760	00	0.00	N	5	-370
136	20240507	13770	13600	13870	13600	74039	1018216520	00	0.00	N	2	220
137	20240503	13550	13900	13990	13520	75867	1040334270	00	0.00	N	5	-330
138	20240502	13880	13770	14060	13720	73233	1013979910	00	0.00	N	2	40
139	20240430	13840	14160	14230	13840	96739	1356924950	00	0.00	N	5	-180
140	20240429	14020	13690	14160	13600	100325	1398307680	00	0.00	N	2	460
141	20240426	13560	13840	14000	13420	73865	1007079480	00	0.00	N	5	-210
142	20240425	13770	13770	14310	13740	118590	1658308020	00	0.00	N	5	-240
143	20240424	14010	13830	14140	13710	139930	1955108660	00	0.00	N	2	450
144	20240423	13560	13250	13630	13250	80943	1090324670	00	0.00	N	2	310
145	20240422	13250	13430	13640	13200	86360	1154181730	00	0.00	N	5	-180
146	20240419	13430	13830	14020	13250	160055	2187378940	00	0.00	N	5	-450
147	20240418	13880	13110	14120	13090	295573	4077555320	00	0.00	N	2	730
148	20240417	13150	12970	13500	12970	132547	1751415070	00	0.00	N	2	180
149	20240416	12970	13230	13290	12920	173153	2254777850	00	0.00	N	5	-470
150	20240415	13440	13620	13820	13300	204891	2755163200	00	0.00	N	5	-530
151	20240412	13970	14270	14350	13850	179010	2507599080	00	0.00	N	5	-250
152	20240411	14220	14080	14410	14080	74574	1060276820	00	0.00	N	5	-40
153	20240409	14260	14430	14710	14200	111847	1608922710	00	0.00	N	5	-170
154	20240408	14430	14800	14880	14380	111001	1617284020	00	0.00	N	5	-160
155	20240405	14590	14830	14830	14510	201288	2947590110	00	0.00	N	5	-370
156	20240404	14960	15100	15360	14880	151373	2272454920	00	0.00	N	5	-20
157	20240403	14980	15030	15340	14850	178792	2688467870	00	0.00	N	5	-230
158	20240402	15210	15830	15900	15020	370852	5747758440	00	0.00	N	5	-150
159	20240401	15360	15900	15990	15320	430601	6666493440	00	0.00	N	5	-620
160	20240329	15980	15810	16600	15790	714980	11649662040	00	0.00	N	2	240
161	20240328	15740	15770	16050	15640	273944	4333231710	00	0.00	N	5	-60
162	20240327	15800	16300	16530	15750	443884	7129059990	00	0.00	N	5	-710
163	20240326	16510	16290	17200	15910	975234	16093483230	00	0.00	N	2	210
164	20240325	16300	17350	17630	16240	841161	14002255670	00	0.00	N	5	-1040
165	20240322	17340	17500	17960	17130	1242241	21760044910	00	0.00	N	2	90
166	20240321	17250	16960	18940	16810	4665582	83547711160	00	0.00	N	2	110
167	20240320	17140	16820	17700	16210	1979216	33919250950	00	0.00	N	2	430
168	20240319	16710	17010	18400	16690	3158337	55255571920	00	0.00	N	5	-120
169	20240318	16830	15480	17720	15050	4981175	84200839140	00	0.00	N	2	1640
170	20240315	15190	15550	16880	15100	5348375	86200838300	00	0.00	N	2	620
171	20240314	14570	14700	14810	14300	324825	4719390010	00	0.00	N	2	100
172	20240313	14470	14150	14600	13960	419971	6029068100	00	0.00	N	2	330
173	20240312	14140	14080	14420	13960	300473	4267452750	00	0.00	N	2	140
174	20240311	14000	14140	14540	13860	325034	4578144600	00	0.00	N	5	-350
175	20240308	14350	13940	14510	13850	274884	3885114750	00	0.00	N	2	370
176	20240307	13980	15200	15250	13860	891455	12750269810	00	0.00	N	5	-1350
177	20240306	15330	15070	15530	14880	302738	4618280520	00	0.00	N	2	110
178	20240305	15220	15370	15880	15010	504548	7745621900	00	0.00	N	5	-410
179	20240304	15630	14900	16380	14880	1348134	21096009900	00	0.00	N	2	710
180	20240229	14920	15120	15210	14700	375349	5595660580	00	0.00	N	5	-330
181	20240228	15250	15240	15440	14930	454751	6913205210	00	0.00	N	5	-210
182	20240227	15460	16070	16170	15310	984135	15394551180	00	0.00	N	5	-840
183	20240226	16300	17200	17710	16070	1059180	17611218890	00	0.00	N	5	-1080
184	20240223	17380	18030	18030	17170	857156	15015209270	00	0.00	N	5	-920
185	20240222	18300	18690	19500	17800	2706814	50265354780	00	0.00	N	3	0
186	20240221	18300	15660	20300	15530	13058224	243011614230	00	0.00	N	2	2190
187	20240220	16110	15790	16490	15790	591650	9548862160	00	0.00	N	2	550
188	20240219	15560	15040	15600	15040	295286	4566045270	00	0.00	N	2	480
189	20240216	15080	14980	15190	14850	338623	5078006950	00	0.00	N	5	-120
190	20240215	15200	15760	15760	14860	1437713	21959118770	00	0.00	N	2	10
191	20240214	15190	14760	18100	14650	8015472	132180200390	00	0.00	N	2	280
192	20240213	14910	11910	15470	11780	9896952	140123385980	00	0.00	N	2	2850
193	20240208	12060	11620	13120	11160	5334042	66564214990	00	0.00	N	2	870
194	20240207	11190	10850	11770	10610	1210234	13614538330	00	0.00	N	2	270
195	20240206	10920	12490	13250	10900	2777881	33274585030	00	0.00	N	2	220
196	20240205	10700	10250	10890	10250	214088	2350427860	00	0.00	N	2	450
197	20240202	10250	10110	10280	10110	21897	223597050	00	0.00	N	2	150
198	20240201	10100	10330	10480	10050	51031	519788330	00	0.00	N	5	-230
199	20240131	10330	10440	10450	10330	20395	211433330	00	0.00	N	5	-80
200	20240130	10410	10460	10570	10350	22878	238274720	00	0.00	N	5	-50
201	20240129	10460	10630	10720	10440	50687	534653200	00	0.00	N	5	-190
202	20240126	10650	10700	10760	10610	22981	245425670	00	0.00	N	3	0
203	20240125	10650	10820	10850	10560	54430	581524540	00	0.00	N	5	-170
204	20240124	10820	10900	11040	10720	72725	790934980	00	0.00	N	2	10
205	20240123	10810	10820	10900	10650	55606	601101910	00	0.00	N	3	0
206	20240122	10810	10670	10860	10580	66088	710090210	00	0.00	N	2	200
207	20240119	10610	10620	10760	10510	51173	544703710	00	0.00	N	2	20
208	20240118	10590	10510	10670	10450	23205	244604550	00	0.00	N	2	80
209	20240117	10510	10710	11240	10460	93730	997681680	00	0.00	N	5	-160
210	20240116	10670	10310	10940	10300	90889	967340340	00	0.00	N	2	320
211	20240115	10350	10600	10650	10330	67955	709457050	00	0.00	N	5	-300
212	20240112	10650	10540	10840	10500	87087	931866940	00	0.00	N	2	140
213	20240111	10510	10600	10770	10480	46460	493464070	00	0.00	N	5	-50
214	20240110	10560	10550	10760	10350	93680	990389690	00	0.00	N	2	30
215	20240109	10530	10610	10660	10450	47702	501253800	00	0.00	N	5	-50
216	20240108	10580	10500	10760	10500	40162	426924020	00	0.00	N	2	30
217	20240105	10550	10500	10570	10450	26934	282895420	00	0.00	N	5	-10
218	20240104	10560	10670	10690	10480	48116	508589900	00	0.00	N	5	-80
219	20240103	10640	10710	10790	10580	31384	334606450	00	0.00	N	5	-200
220	20240102	10840	10810	10900	10740	25318	273604510	00	0.00	N	5	-10
221	20231228	10850	10760	10870	10690	24572	265555460	00	0.00	N	2	130
222	20231227	10720	10690	10790	10640	26672	285458480	02	0.00	N	3	0
223	20231226	10720	10700	10760	10620	37774	403811020	00	0.00	N	2	20
224	20231222	10700	10770	10790	10580	29012	310323320	00	0.00	N	5	-10
225	20231221	10710	10800	10930	10700	36015	388942570	00	0.00	N	5	-180
226	20231220	10890	11130	11130	10860	54071	591039240	00	0.00	N	5	-40
227	20231219	10930	10790	11000	10790	46711	509798400	00	0.00	N	2	100
228	20231218	10830	10730	10900	10710	35798	387214740	00	0.00	N	2	100
229	20231215	10730	10800	10870	10730	27357	295598030	00	0.00	N	5	-70
230	20231214	10800	10910	10910	10730	20731	224102410	00	0.00	N	5	-20
231	20231213	10820	10610	10840	10550	40232	431343360	00	0.00	N	2	210
232	20231212	10610	10550	10680	10550	10995	116817030	00	0.00	N	2	40
233	20231211	10570	10530	10650	10470	21172	224236090	00	0.00	N	2	120
234	20231208	10450	10500	10510	10440	17872	186930110	00	0.00	N	2	20
235	20231207	10430	10340	10500	10310	31907	331286830	00	0.00	N	2	10
236	20231206	10420	10350	10420	10170	24181	249007260	00	0.00	N	2	70
237	20231205	10350	10550	10650	10350	33583	351777350	00	0.00	N	5	-310
238	20231204	10660	10760	10760	10630	20392	217476500	00	0.00	N	5	-100
239	20231201	10760	10800	10820	10640	37029	395868160	00	0.00	N	3	0
240	20231130	10760	10680	10820	10660	27800	298884140	00	0.00	N	2	100
241	20231129	10660	10710	10890	10630	48614	523575070	00	0.00	N	5	-40
242	20231128	10700	10590	10800	10510	28828	307682400	00	0.00	N	2	100
243	20231127	10600	10660	10760	10560	12069	128118130	00	0.00	N	5	-60
244	20231124	10660	10750	10750	10600	14345	152783510	00	0.00	N	2	50
245	20231123	10610	10630	10890	10590	25653	274357690	00	0.00	N	5	-50
246	20231122	10660	10510	10840	10470	48301	516168780	00	0.00	N	2	100
247	20231121	10560	10530	10570	10450	21518	226289460	00	0.00	N	2	50
248	20231120	10510	10360	10590	10290	25356	266027100	00	0.00	N	2	80
249	20231117	10430	10550	10610	10300	29224	303078380	00	0.00	N	5	-120
250	20231116	10550	10550	10660	10450	25382	267300350	00	0.00	N	3	0
251	20231115	10550	10590	10650	10440	32423	341614640	00	0.00	N	2	140
252	20231114	10410	10320	10570	10320	23092	241610930	00	0.00	N	2	120
253	20231113	10290	10310	10530	10120	28330	290516790	00	0.00	N	2	20
254	20231110	10270	10500	10500	10180	31686	325995110	00	0.00	N	5	-190
255	20231109	10460	10450	10750	10450	23833	250566630	00	0.00	N	5	-50
256	20231108	10510	10540	10760	10430	41939	443832740	00	0.00	N	5	-40
257	20231107	10550	10750	10750	10290	40365	421745600	00	0.00	N	5	-140
258	20231106	10690	10480	10700	10370	63865	675706680	00	0.00	N	2	340
259	20231103	10350	10440	10460	10090	45943	473954820	00	0.00	N	2	30
260	20231102	10320	10300	10400	10140	44949	462505600	00	0.00	N	2	200
261	20231101	10120	9990	10230	9960	21285	214534420	00	0.00	N	2	180
262	20231031	9940	10270	10270	9850	38922	387625300	00	0.00	N	5	-210
263	20231030	10150	9800	10170	9730	26638	266810020	00	0.00	N	2	350
264	20231027	9800	9780	9930	9670	28036	274206840	00	0.00	N	2	20
265	20231026	9780	9970	9970	9730	42202	414413070	00	0.00	N	5	-310
266	20231025	10090	10150	10150	9950	17921	180220740	00	0.00	N	3	0
267	20231024	10090	9810	10090	9610	55504	548478500	00	0.00	N	2	320
268	20231023	9770	9960	10120	9760	112121	1109293930	00	0.00	N	5	-250
269	20231020	10020	10130	10280	9960	103271	1035585690	00	0.00	N	5	-260
270	20231019	10280	10510	10510	10170	50843	521371470	00	0.00	N	5	-320
271	20231018	10600	10630	10690	10390	64414	674246500	00	0.00	N	5	-40
272	20231017	10640	10540	10830	10520	75234	801714580	00	0.00	N	2	210
273	20231016	10430	10700	10740	10300	84003	881541600	00	0.00	N	5	-430
274	20231013	10860	11000	11000	10700	58880	635742350	00	0.00	N	5	-150
275	20231012	11010	10850	11120	10850	77231	848095010	00	0.00	N	2	180
276	20231011	10830	10810	11040	10740	120035	1298369010	00	0.00	N	2	90
277	20231010	10740	10920	11110	10730	34271	374146460	00	0.00	N	5	-180
278	20231006	10920	10810	11020	10810	57838	630431010	00	0.00	N	2	40
279	20231005	10880	11350	11370	10880	99775	1098692180	00	0.00	N	5	-320
280	20231004	11200	11550	11570	11160	83215	939451800	00	0.00	N	5	-380
281	20230927	11580	11450	11800	11380	73493	851246040	00	0.00	N	5	-20
282	20230926	11600	11840	11870	11420	64810	751977620	00	0.00	N	5	-120
283	20230925	11720	11880	12020	11650	61533	724607000	00	0.00	N	5	-160
284	20230922	11880	11760	12200	11720	84944	1015000380	00	0.00	N	2	60
285	20230921	11820	12180	12240	11820	90612	1083508940	00	0.00	N	5	-430
286	20230920	12250	12230	12450	12090	121149	1481529320	00	0.00	N	2	100
287	20230919	12150	12830	12930	12110	243000	2990799820	00	0.00	N	5	-670
288	20230918	12820	13080	13200	12800	113098	1463176450	00	0.00	N	5	-330
289	20230915	13150	13450	13540	13090	156386	2068113420	00	0.00	N	5	-130
290	20230914	13280	13170	13390	13030	117867	1554925720	00	0.00	N	2	150
291	20230913	13130	13910	13910	13010	265097	3524697550	00	0.00	N	5	-750
292	20230912	13880	14010	14500	13540	544388	7677323710	00	0.00	N	5	-20
293	20230911	13900	13750	14500	13610	926339	13135699680	00	0.00	N	2	370
294	20230908	13530	13680	14000	13510	318505	4367433910	00	0.00	N	5	-240
295	20230907	13770	13140	13990	13040	893740	12248675230	00	0.00	N	2	660
296	20230906	13110	13160	13170	12940	103952	1355553220	00	0.00	N	5	-140
297	20230905	13250	13270	13540	13050	169079	2239861900	00	0.00	N	2	50
298	20230904	13200	12950	13690	12850	392145	5261513600	00	0.00	N	2	250
299	20230901	12950	13230	13260	12880	134412	1752654820	00	0.00	N	5	-530
300	20230831	13480	12730	13970	12710	576472	7634726520	00	0.00	N	2	670
301	20230830	12810	12990	13000	12700	50986	656422620	00	0.00	N	5	-20
302	20230829	12830	12610	13250	12520	244660	3178262450	00	0.00	N	2	350
303	20230828	12480	12300	12540	12160	38904	481909920	00	0.00	N	2	320
304	20230825	12160	12130	12240	12040	13177	159799690	00	0.00	N	5	-140
305	20230824	12300	12050	12350	12050	32734	399319610	00	0.00	N	2	300
306	20230823	12000	12120	12120	11900	25988	311831950	00	0.00	N	5	-120
307	20230822	12120	12580	12580	12090	45647	557337410	00	0.00	N	5	-280
308	20230821	12400	12410	12660	12260	57638	717878170	00	0.00	N	3	0
309	20230818	12400	12010	12720	12010	90841	1134745780	00	0.00	N	2	120
310	20230817	12280	11820	13070	11700	337624	4218933150	00	0.00	N	2	310
311	20230816	11970	12100	12310	11820	76603	916540260	00	0.00	N	5	-360
312	20230814	12330	12340	12450	12270	24366	300448340	00	0.00	N	5	-130
313	20230811	12460	12150	12680	12010	53605	666522460	00	0.00	N	2	340
314	20230810	12120	12110	12260	12060	30610	370891900	00	0.00	N	5	-170
315	20230809	12290	12140	12490	12110	38083	468908440	00	0.00	N	2	240
316	20230808	12050	12330	12580	12050	31938	389817070	00	0.00	N	5	-330
317	20230807	12380	12280	12580	12000	46421	570745830	00	0.00	N	2	100
318	20230804	12280	12100	12350	11970	35619	432663930	00	0.00	N	2	230
319	20230803	12050	12200	12360	11850	39099	473195750	00	0.00	N	2	50
320	20230802	12000	12300	12410	11960	27152	331467770	00	0.00	N	5	-250
321	20230801	12250	12180	12350	12150	30538	373452950	00	0.00	N	2	100
322	20230731	12150	12000	12380	11840	29312	355101650	00	0.00	N	2	200
323	20230728	11950	11760	12000	11600	21113	250623930	00	0.00	N	2	140
324	20230727	11810	11650	12400	11240	59278	706695230	00	0.00	N	2	100
325	20230726	11710	12100	12110	11310	83931	977129380	00	0.00	N	5	-390
326	20230725	12100	12500	12520	11960	70174	851274410	00	0.00	N	5	-430
327	20230724	12530	12980	12980	12520	41925	530159400	00	0.00	N	5	-430
328	20230721	12960	12950	13240	12920	35821	468709060	00	0.00	N	5	-130
329	20230720	13090	12590	13090	12550	58400	750902840	00	0.00	N	2	540
330	20230719	12550	12590	12660	12440	25642	321665610	00	0.00	N	5	-40
331	20230718	12590	12740	12880	12590	28209	357742780	00	0.00	N	5	-210
332	20230717	12800	12590	12880	12500	53189	677199030	00	0.00	N	2	100
333	20230714	12700	12730	12740	12510	34185	430097170	00	0.00	N	5	-30
334	20230713	12730	12730	12790	12690	16100	205115030	00	0.00	N	3	0
335	20230712	12730	12580	12810	12450	22921	288783920	00	0.00	N	2	150
336	20230711	12580	12530	12640	12440	27358	342551760	00	0.00	N	2	50
337	20230710	12530	12520	12730	12460	23818	299054320	00	0.00	N	5	-100
338	20230707	12630	12680	12810	12510	21875	275773900	00	0.00	N	5	-120
339	20230706	12750	12990	12990	12600	45120	574174700	00	0.00	N	5	-300
340	20230705	13050	12970	13110	12970	23360	304465450	00	0.00	N	2	30
341	20230704	13020	12940	13100	12820	43247	561218630	00	0.00	N	2	80
342	20230703	12940	12800	12990	12800	26162	338301450	00	0.00	N	2	170
343	20230630	12770	12620	12780	12470	25310	321361820	00	0.00	N	2	150
344	20230629	12620	12590	12730	12590	18927	239284550	00	0.00	N	5	-30
345	20230628	12650	12570	12790	12550	15058	190332680	00	0.00	N	2	10
346	20230627	12640	12570	12720	12500	12838	161800380	00	0.00	N	5	-30
347	20230626	12670	12480	12690	12460	9349	117612220	00	0.00	N	2	130
348	20230623	12540	12620	12710	12520	21724	273711900	00	0.00	N	5	-100
349	20230622	12640	12550	12790	12550	15555	197404170	00	0.00	N	2	30
350	20230621	12610	12820	12820	12590	41166	521084550	00	0.00	N	5	-250
351	20230620	12860	12900	13030	12830	15524	200529250	00	0.00	N	5	-130
352	20230619	12990	12800	12990	12720	30061	388025330	00	0.00	N	2	250
353	20230616	12740	12720	12850	12610	15323	195298430	00	0.00	N	2	90
354	20230615	12650	12650	12830	12450	34123	429484620	00	0.00	N	3	0
355	20230614	12650	12960	12960	12650	41585	531018930	00	0.00	N	5	-260
356	20230613	12910	12970	13090	12900	26889	349072570	00	0.00	N	5	-60
357	20230612	12970	13140	13140	12860	36717	475299410	00	0.00	N	5	-170
358	20230609	13140	13440	13440	13050	43056	566598870	00	0.00	N	5	-90
359	20230608	13230	13210	13280	13050	21905	288457740	00	0.00	N	2	20
360	20230607	13210	13270	13470	13180	49260	656041010	00	0.00	N	5	-60
361	20230605	13270	13210	13350	13180	35837	474133790	00	0.00	N	2	60
362	20230602	13210	13000	13440	13000	33516	442619050	00	0.00	N	2	230
363	20230601	12980	12950	13100	12860	14070	181700720	00	0.00	N	2	30
364	20230531	12950	12970	13130	12900	21447	279221070	00	0.00	N	5	-20
365	20230530	12970	12770	13110	12770	25070	323603400	00	0.00	N	2	240
366	20230526	12730	13030	13030	12700	31723	406269210	00	0.00	N	5	-220
367	20230525	12950	13090	13180	12910	37974	495187410	00	0.00	N	5	-90
368	20230524	13040	13100	13140	13020	16498	215428520	00	0.00	N	5	-60
369	20230523	13100	13150	13240	13050	30897	404989540	00	0.00	N	5	-40
370	20230522	13140	13180	13250	13020	26973	354531370	00	0.00	N	5	-10
371	20230519	13150	13040	13240	12990	28771	377155370	00	0.00	N	2	160
372	20230518	12990	12980	13020	12740	28625	370741470	00	0.00	N	2	260
373	20230517	12730	12550	12890	12550	30960	394430110	00	0.00	N	2	90
374	20230516	12640	13210	13250	12560	124291	1585419080	00	0.00	N	5	-640
375	20230515	13280	13980	13980	13270	78818	1065199370	00	0.00	N	5	-610
376	20230512	13890	13880	13890	13640	33586	461761540	00	0.00	N	2	130
377	20230511	13760	13590	13980	13590	77619	1074760200	00	0.00	N	2	180
378	20230510	13580	13660	13690	13520	27873	379857070	00	0.00	N	5	-30
379	20230509	13610	13620	13750	13370	48900	662044850	00	0.00	N	5	-60
380	20230508	13670	13480	13810	13470	46725	637310390	00	0.00	N	2	220
381	20230504	13450	13400	13600	13270	29081	391578980	00	0.00	N	2	50
382	20230503	13400	13370	13650	13350	27767	373722390	00	0.00	N	5	-70
383	20230502	13470	13250	13530	13230	37033	496918930	00	0.00	N	2	250
384	20230428	13220	13620	13660	13170	57680	770786580	00	0.00	N	5	-230
385	20230427	13450	13260	13480	13100	35351	470325720	00	0.00	N	2	130
386	20230426	13320	13260	13530	13050	62651	831592740	00	0.00	N	5	-60
387	20230425	13380	13430	13670	13150	76979	1030056280	00	0.00	N	5	-50
388	20230424	13430	13740	13870	13430	84163	1145496320	00	0.00	N	5	-490
389	20230421	13920	14310	14540	13920	120539	1706190730	00	0.00	N	5	-190
390	20230420	14110	14600	14600	14000	80902	1147625910	00	0.00	N	5	-420
391	20230419	14530	14380	14620	14230	69001	997762710	00	0.00	N	2	180
392	20230418	14350	14540	14540	14110	92377	1315610760	00	0.00	N	5	-190
393	20230417	14540	14460	14600	14240	56648	818558830	00	0.00	N	2	100
394	20230414	14440	14670	14670	14340	74617	1079795710	00	0.00	N	5	-110
395	20230413	14550	14410	14750	13990	112726	1626246580	00	0.00	N	2	140
396	20230412	14410	14420	14920	14240	134962	1967407370	00	0.00	N	5	-40
397	20230411	14450	14220	14450	13920	138269	1964935760	00	0.00	N	2	270
398	20230410	14180	15050	15120	14120	232590	3347257870	00	0.00	N	5	-750
399	20230407	14930	14790	15400	14670	217282	3271730540	00	0.00	N	2	140
400	20230406	14790	15110	15110	14470	122688	1801133400	00	0.00	N	5	-250
401	20230405	15040	14600	15070	14550	116390	1727598270	00	0.00	N	2	440
402	20230404	14600	14820	15060	14520	137023	2031943490	00	0.00	N	5	-200
403	20230403	14800	14630	14820	14430	120384	1759735450	00	0.00	N	2	170
404	20230331	14630	15440	15540	14580	252908	3772267130	00	0.00	N	5	-1000
405	20230330	15630	15420	15650	15060	227112	3493651260	00	0.00	N	2	280
406	20230329	15350	15570	15630	15120	165215	2536243610	00	0.00	N	5	-230
407	20230328	15580	16230	16550	15560	296420	4725828880	00	0.00	N	5	-390
408	20230327	15970	16490	16550	15770	216042	3456590930	00	0.00	N	5	-540
409	20230324	16510	16560	16700	15910	227410	3697519530	00	0.00	N	2	120
410	20230323	16390	16500	17440	16060	864401	14488105900	00	0.00	N	5	-310
411	20230322	16700	15670	18140	15660	2562991	43806342800	00	0.00	N	2	1250
412	20230321	15450	15770	15960	15210	284634	4408288500	00	0.00	N	5	-540
413	20230320	15990	15700	16100	15060	539533	8405549040	00	0.00	N	2	770
414	20230317	15220	15260	15990	14840	1254370	19362356470	00	0.00	N	5	-30
415	20230316	15250	13180	15250	12970	1478141	21128383940	00	0.00	N	2	2170
416	20230315	13080	12650	13080	12560	103810	1337776300	00	0.00	N	2	630
417	20230314	12450	13200	13200	12430	77614	985153520	00	0.00	N	5	-710
418	20230313	13160	13150	13270	12580	107412	1379137380	00	0.00	N	5	-180
419	20230310	13340	13270	13960	13130	246052	3350434940	00	0.00	N	5	-90
420	20230309	13430	13300	13580	13100	223450	2990480990	00	0.00	N	2	240
421	20230308	13190	13010	13400	12990	113600	1497343850	00	0.00	N	2	240
422	20230307	12950	12920	13180	12770	76129	987973740	00	0.00	N	5	-90
423	20230306	13040	13100	13450	12850	120653	1591025370	00	0.00	N	2	120
424	20230303	12920	13000	13300	12880	124732	1632481080	00	0.00	N	2	50
425	20230302	12870	12850	12950	12690	61842	793147110	00	0.00	N	2	110
426	20230228	12760	12900	12900	12660	72105	919171360	00	0.00	N	2	20
427	20230227	12740	12200	12930	12140	204452	2579060660	00	0.00	N	2	510
428	20230224	12230	12340	12390	12170	28523	349372960	00	0.00	N	5	-140
429	20230223	12370	12120	12390	12120	39840	489786830	00	0.00	N	2	270
430	20230222	12100	12140	12220	12050	30843	374335700	00	0.00	N	5	-150
431	20230221	12250	12180	12260	12170	31302	382433590	00	0.00	N	2	70
432	20230220	12180	12140	12200	12020	23567	285849730	00	0.00	N	2	40
433	20230217	12140	12140	12200	12090	39011	473465900	00	0.00	N	5	-130
434	20230216	12270	12220	12310	12170	27742	339675110	00	0.00	N	2	120
435	20230215	12150	12660	12660	12080	78510	965747370	00	0.00	N	5	-430
436	20230214	12580	12500	12680	12450	55535	699093400	00	0.00	N	2	130
437	20230213	12450	12300	12490	12220	30568	377780260	00	0.00	N	2	60
438	20230210	12390	12650	12650	12300	60080	745940330	00	0.00	N	5	-280
439	20230209	12670	12740	12740	12610	40570	513572740	00	0.00	N	5	-100
440	20230208	12770	12800	12810	12690	46296	590380010	00	0.00	N	2	30
441	20230207	12740	12720	12760	12590	56008	711071630	00	0.00	N	2	30
442	20230206	12710	12910	12910	12600	84208	1067351040	00	0.00	N	5	-230
443	20230203	12940	13240	13240	12770	152743	1976672260	00	0.00	N	5	-330
444	20230202	13270	13540	13620	13150	108644	1451893380	00	0.00	N	5	-100
445	20230201	13370	13560	13720	13110	129213	1726284330	00	0.00	N	2	170
446	20230131	13200	12650	13550	12650	156918	2074902750	00	0.00	N	2	360
447	20230130	12840	13020	13120	12770	59635	768389270	00	0.00	N	5	-210
448	20230127	13050	13030	13140	12890	57485	745264570	00	0.00	N	2	70
449	20230126	12980	13640	13800	12900	147278	1952176540	00	0.00	N	5	-530
450	20230125	13510	13650	13650	13350	126203	1702387050	00	0.00	N	2	110
451	20230120	13400	13200	13550	13100	87838	1169282800	00	0.00	N	2	50
452	20230119	13350	13050	13550	12950	226936	3026685900	00	0.00	N	2	200
453	20230118	13150	12800	13200	12650	118393	1541620250	00	0.00	N	2	350
454	20230117	12800	12950	13000	12650	54071	693325200	00	0.00	N	2	50
455	20230116	12750	12600	12950	12600	53623	686216950	00	0.00	N	2	200
456	20230113	12550	12600	12750	12400	64345	805209400	00	0.00	N	5	-50
457	20230112	12600	13150	13150	12600	90427	1155713000	00	0.00	N	5	-450
458	20230111	13050	13050	13250	12850	86757	1128000000	00	0.00	N	5	-50
459	20230110	13100	12550	13550	12550	459507	6050525350	00	0.00	N	2	600
460	20230109	12500	12200	13400	11950	169062	2125814500	00	0.00	N	2	600
461	20230106	11900	11550	12100	11550	40720	482240750	00	0.00	N	2	300
462	20230105	11600	11800	11850	11450	29167	338946200	00	0.00	N	5	-200
463	20230104	11800	11600	11850	11500	16479	192819550	00	0.00	N	2	150
464	20230103	11650	11700	11900	11350	21416	247966950	00	0.00	N	3	0
465	20230102	11650	11900	12000	11500	24150	282166650	00	0.00	N	5	-200
466	20221229	11850	12100	12150	11750	26266	313221550	00	0.00	N	5	-250
467	20221228	12100	12200	12200	12100	13608	165333700	02	0.00	N	5	-250
468	20221227	12350	12150	12400	12150	33558	413344600	00	0.00	N	2	150
469	20221226	12200	12450	12450	12200	33819	414818150	00	0.00	N	5	-250
470	20221223	12450	12300	12550	12250	15585	193087650	00	0.00	N	5	-100
471	20221222	12550	12550	12650	12350	25060	313172550	00	0.00	N	2	100
472	20221221	12450	12300	12450	12200	13663	168313800	00	0.00	N	2	200
473	20221220	12250	12350	12500	12200	15414	189577600	00	0.00	N	5	-200
474	20221219	12450	12400	12600	12300	8864	110209700	00	0.00	N	3	0
475	20221216	12450	12350	12650	12300	39977	496109550	00	0.00	N	5	-250
476	20221215	12700	12550	12850	12450	27202	345151250	00	0.00	N	2	100
477	20221214	12600	12300	12600	12250	27665	342759950	00	0.00	N	2	400
478	20221213	12200	12450	12500	12100	28469	349141850	00	0.00	N	5	-50
479	20221212	12250	12400	12500	12250	16124	198932300	00	0.00	N	5	-250
480	20221209	12500	12450	12550	12250	26127	323673150	00	0.00	N	2	50
481	20221208	12450	12600	12700	12300	13773	171254400	00	0.00	N	5	-150
482	20221207	12600	12400	12700	12350	21521	267515600	00	0.00	N	3	0
483	20221206	12600	12900	12900	12350	18054	228478400	00	0.00	N	5	-300
484	20221205	12900	13200	13300	12850	31911	415506300	00	0.00	N	5	-250
485	20221202	13150	13100	13350	13000	40315	530756600	00	0.00	N	2	150
486	20221201	13000	13250	13250	12900	29983	390403500	00	0.00	N	5	-50
487	20221130	13050	12950	13300	12850	29389	385016900	00	0.00	N	2	50
488	20221129	13000	12900	13000	12500	17669	226531700	00	0.00	N	2	150
489	20221128	12850	12900	13100	12750	30168	389089000	00	0.00	N	3	0
490	20221125	12850	12850	12850	12600	12007	152811300	00	0.00	N	2	50
491	20221124	12800	12650	12850	12550	19009	241976400	00	0.00	N	2	200
492	20221123	12600	12500	12600	12350	12761	158928350	00	0.00	N	2	200
493	20221122	12400	12300	12550	12250	29146	360508500	00	0.00	N	2	100
494	20221121	12300	12800	12850	12250	28305	352871950	00	0.00	N	5	-450
495	20221118	12750	13000	13350	12600	61203	792733350	00	0.00	N	5	-200
496	20221117	12950	12550	13250	12500	96986	1256948400	00	0.00	N	2	400
497	20221116	12550	12500	12600	12300	26167	327153300	00	0.00	N	2	100
498	20221115	12450	12400	12500	12100	38746	477618950	00	0.00	N	2	200
499	20221114	12250	12000	12400	11950	66264	807495600	00	0.00	N	2	250
500	20221111	12000	12100	12100	11850	31830	380836600	00	0.00	N	2	200
501	20221110	11800	11700	12000	11700	26246	311199150	00	0.00	N	5	-50
502	20221109	11850	11800	12000	11800	20267	241030400	00	0.00	N	5	-50
503	20221108	11900	11850	11950	11750	18698	221752500	00	0.00	N	2	150
504	20221107	11750	11700	11850	11700	22343	263030000	00	0.00	N	2	50
505	20221104	11700	11650	11850	11600	27701	324893200	00	0.00	N	2	150
506	20221103	11550	11350	11650	11250	16725	192287000	00	0.00	N	3	0
507	20221102	11550	11650	11800	11300	39286	452001700	00	0.00	N	5	-200
508	20221101	11750	11500	11800	11500	26494	309685950	00	0.00	N	2	200
509	20221031	11550	11500	11600	11350	21979	252022000	00	0.00	N	2	150
510	20221028	11400	11350	11500	11350	10429	118927950	00	0.00	N	5	-100
511	20221027	11500	11400	11550	11150	14919	170066350	00	0.00	N	2	150
512	20221026	11350	11500	11600	11200	16136	183423950	00	0.00	N	5	-150
513	20221025	11500	11600	11600	11300	14683	167182550	00	0.00	N	3	0
514	20221024	11500	11500	11650	11350	18563	213359450	00	0.00	N	2	250
515	20221021	11250	11450	11450	11250	10530	119258700	00	0.00	N	5	-200
516	20221020	11450	11400	11500	11300	17558	199836200	00	0.00	N	2	50
517	20221019	11400	11600	11700	11400	22943	264879350	00	0.00	N	5	-200
518	20221018	11600	11750	11750	11450	16067	186325050	00	0.00	N	2	50
519	20221017	11550	11300	11550	11100	20149	229178500	00	0.00	N	2	150
520	20221014	11400	11200	11500	10950	32400	364169200	00	0.00	N	2	600
521	20221013	10800	11250	11350	10800	37391	408975100	00	0.00	N	5	-500
522	20221012	11300	11500	11600	11250	34661	393228050	00	0.00	N	5	-100
523	20221011	11400	11950	11950	11400	48390	560104400	00	0.00	N	5	-850
524	20221007	12250	12100	12350	11850	30424	370362050	00	0.00	N	2	50
525	20221006	12200	11900	12250	11900	30968	375235900	00	0.00	N	2	300
526	20221005	11900	12450	12450	11700	54938	658589200	00	0.00	N	5	-450
527	20221004	12350	11800	12350	11750	44398	528219200	00	0.00	N	2	700
528	20220930	11650	11250	11900	11150	40836	471775150	00	0.00	N	2	250
529	20220929	11400	11600	11800	11400	57577	667197900	00	0.00	N	3	0
530	20220928	11400	12150	12250	11300	113754	1327017850	00	0.00	N	5	-850
531	20220927	12250	12300	12550	11950	84827	1034362900	00	0.00	N	5	-250
532	20220926	12500	12950	13000	12150	98041	1228134350	00	0.00	N	5	-800
533	20220923	13300	13900	13900	13150	60467	810696200	00	0.00	N	5	-550
534	20220922	13850	13450	13900	13250	72959	993301350	00	0.00	N	2	200
535	20220921	13650	13700	13950	13600	76413	1052097300	00	0.00	N	5	-200
536	20220920	13850	13800	14050	13550	138156	1909001050	00	0.00	N	2	300
537	20220919	13550	13300	13950	13250	156996	2127621500	00	0.00	N	2	250
538	20220916	13300	13550	13950	13200	93564	1265870750	00	0.00	N	5	-250
539	20220915	13550	13100	13850	12950	96589	1307022800	00	0.00	N	2	450
540	20220914	13100	12700	13100	12700	32472	419409650	00	0.00	N	5	-100
541	20220913	13200	12750	13200	12650	58607	758681850	00	0.00	N	2	700
542	20220908	12500	12550	13100	12500	45675	580935850	00	0.00	N	2	50
543	20220907	12450	12650	12700	12300	17186	213409850	00	0.00	N	5	-250
544	20220906	12700	12650	12850	12650	17754	226114550	00	0.00	N	2	50
545	20220905	12650	12700	12750	12400	35892	450861700	00	0.00	N	5	-100
546	20220902	12750	12900	13100	12600	38420	491614300	00	0.00	N	5	-150
547	20220901	12900	13350	13450	12900	53520	700339400	00	0.00	N	5	-600
548	20220831	13500	13250	13550	13050	28388	377150750	00	0.00	N	2	200
549	20220830	13300	13300	13300	13100	22970	303483800	00	0.00	N	3	0
550	20220829	13300	13000	13350	12850	65444	851385500	00	0.00	N	5	-100
551	20220826	13400	13700	13750	13350	39239	530865400	00	0.00	N	5	-300
552	20220825	13700	13600	13700	13500	25553	348231050	00	0.00	N	2	150
553	20220824	13550	13450	13550	13300	31716	425582950	00	0.00	N	2	150
554	20220823	13400	13250	13550	13000	55777	746674800	00	0.00	N	2	100
555	20220822	13300	13400	13550	13200	58664	782469450	00	0.00	N	5	-400
556	20220819	13700	14000	14250	13650	34686	483308700	00	0.00	N	5	-200
557	20220818	13900	13750	14100	13650	37533	519967200	00	0.00	N	5	-100
558	20220817	14000	14100	14100	13700	60890	842859700	00	0.00	N	5	-100
559	20220816	14100	14250	14450	14000	72177	1024091300	00	0.00	N	5	-200
560	20220812	14300	13900	14300	13850	105404	1489305100	00	0.00	N	2	350
561	20220811	13950	13900	13950	13700	48652	672277650	00	0.00	N	2	150
562	20220810	13800	14050	14150	13650	120953	1669629450	00	0.00	N	5	-400
563	20220809	14200	14100	14200	13950	55795	786033500	00	0.00	N	2	150
564	20220808	14050	13800	14100	13750	65522	916431950	00	0.00	N	2	150
565	20220805	13900	14050	14050	13650	83308	1149614700	00	0.00	N	5	-100
566	20220804	14000	14550	14550	13900	129341	1823908100	00	0.00	N	5	-400
567	20220803	14400	14100	14600	14000	305782	4390529700	00	0.00	N	2	500
568	20220802	13900	14150	14600	13850	688043	9773894200	00	0.00	N	2	350
569	20220801	13550	13450	13700	13400	60367	819728950	00	0.00	N	2	150
570	20220729	13400	13350	13500	13300	54233	726956850	00	0.00	N	2	50
571	20220728	13350	13500	13650	13300	73317	985744250	00	0.00	N	5	-100
572	20220727	13450	13150	13450	12900	72297	957983100	00	0.00	N	2	300
573	20220726	13150	13200	13250	13050	44502	584567150	00	0.00	N	5	-50
574	20220725	13200	12900	13250	12850	105705	1384038300	00	0.00	N	2	450
575	20220722	12750	12850	12950	12650	116575	1494932450	00	0.00	N	2	150
576	20220721	12600	12150	12650	12100	71281	886658100	00	0.00	N	2	500
577	20220720	12100	12100	12200	12000	36511	441664050	00	0.00	N	2	150
578	20220719	11950	11900	12050	11800	30508	365436650	00	0.00	N	3	0
579	20220718	11950	11750	12050	11700	34692	412388050	00	0.00	N	2	300
580	20220715	11650	11800	11850	11550	49165	571273800	00	0.00	N	5	-250
581	20220714	11900	11800	12000	11650	26714	315089250	00	0.00	N	5	-50
582	20220713	11950	11800	12050	11700	23666	281236500	00	0.00	N	5	-50
583	20220712	12000	11850	12000	11600	62546	733412900	00	0.00	N	5	-50
584	20220711	12050	12350	12350	12000	19785	240137750	00	0.00	N	5	-100
585	20220708	12150	12200	12400	12050	58660	716473100	00	0.00	N	3	0
586	20220707	12150	11850	12500	11650	65859	793361650	00	0.00	N	2	400
587	20220706	11750	11950	12000	11700	34259	405356950	00	0.00	N	5	-200
588	20220705	11950	11950	12150	11850	39294	470299550	00	0.00	N	2	50
589	20220704	11900	11950	12000	11350	50219	584457600	00	0.00	N	3	0
590	20220701	11900	12250	12400	11750	45415	544801850	00	0.00	N	5	-350
591	20220630	12250	12400	12400	12100	49515	604158650	00	0.00	N	5	-150
592	20220629	12400	12100	12500	12100	25164	308762650	00	0.00	N	5	-50
593	20220628	12450	12300	12550	12150	29807	369520550	00	0.00	N	3	0
594	20220627	12450	12300	12650	12200	43678	544246350	00	0.00	N	2	200
595	20220624	12250	11550	12300	11550	45689	549271350	00	0.00	N	2	500
596	20220623	11750	12050	12250	11450	100670	1185137600	00	0.00	N	5	-300
597	20220622	12050	13000	13000	12050	125567	1554832450	00	0.00	N	5	-850
598	20220621	12900	12750	13000	12650	56029	718924550	00	0.00	N	3	0
599	20220620	12900	13300	13400	12450	133664	1706998450	00	0.00	N	5	-500
600	20220617	13400	13000	13450	12950	91599	1208656300	00	0.00	N	3	0
601	20220616	13400	13800	13950	13250	75457	1027271350	00	0.00	N	5	-100
602	20220615	13500	13750	13900	13250	197372	2669699350	00	0.00	N	5	-400
603	20220614	13900	13500	14250	13450	155982	2157048950	00	0.00	N	2	50
604	20220613	13850	14550	14600	13800	159901	2250112600	00	0.00	N	5	-1000
605	20220610	14850	14650	14900	14450	103073	1507947400	00	0.00	N	2	50
606	20220609	14800	14850	15350	14700	167311	2508847300	00	0.00	N	2	50
607	20220608	14750	14850	15050	14700	92390	1373293100	00	0.00	N	5	-100
608	20220607	14850	15400	15450	14800	157308	2372388750	00	0.00	N	5	-550
609	20220603	15400	15650	15800	15400	199606	3105289100	00	0.00	N	5	-250
610	20220602	15650	15250	16000	15150	718398	11209523400	00	0.00	N	2	650
611	20220531	15000	15200	15250	14850	133272	2000870650	00	0.00	N	5	-150
612	20220530	15150	14800	15200	14600	225203	3378038600	00	0.00	N	2	550
613	20220527	14600	14700	14900	14400	179310	2624815800	00	0.00	N	5	-100
614	20220526	14700	14650	15800	14550	786874	11896431500	00	0.00	N	2	50
615	20220525	14650	14600	15200	14500	554384	8265333100	00	0.00	N	2	200
616	20220524	14450	14850	14900	14250	286033	4180625150	00	0.00	N	5	-400
617	20220523	14850	14700	15050	14500	531118	7837120200	00	0.00	N	2	200
618	20220520	14650	13350	16350	13150	2051169	31101886250	00	0.00	N	2	1350
619	20220519	13300	13300	13450	13250	32868	437133700	00	0.00	N	5	-300
620	20220518	13600	13500	13900	13350	83842	1143463550	00	0.00	N	2	200
621	20220517	13400	13200	13450	13000	51770	685304100	00	0.00	N	2	250
622	20220516	13150	13300	13400	13150	35728	473182200	00	0.00	N	5	-100