KissMeData/093050/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241122	15050	15000	15270	14990	18268	275472280	00	0.00	N	2	50
3	20241121	15000	15550	15700	15000	26759	408131900	00	0.00	N	5	-720
4	20241120	15720	15370	15770	15240	46356	723536560	00	0.00	N	2	340
5	20241119	15380	15350	15590	15170	41136	633315580	00	0.00	N	2	30
6	20241118	15350	14660	15520	14520	58866	891854630	00	0.00	N	2	780
7	20241115	14570	14300	14660	14140	55235	792894580	00	0.00	N	2	510
8	20241114	14060	14040	14060	13780	35380	492611120	00	0.00	N	2	80
9	20241113	13980	14100	14200	13750	22691	315348550	00	0.00	N	5	-100
10	20241112	14080	14570	14570	14030	46858	664119250	00	0.00	N	5	-490
11	20241111	14570	14840	14850	14400	34540	502572250	00	0.00	N	5	-240
12	20241108	14810	14800	14810	14640	42424	624618100	00	0.00	N	2	110
13	20241107	14700	14680	14740	14640	19954	292836630	00	0.00	N	5	-10
14	20241106	14710	14940	14940	14550	39273	575292050	00	0.00	N	5	-140
15	20241105	14850	14890	14970	14710	32521	480960830	00	0.00	N	5	-40
16	20241104	14890	14750	14940	14720	27652	408808340	00	0.00	N	2	10
17	20241101	14880	14970	15150	14880	23581	352590110	00	0.00	N	5	-90
18	20241031	14970	15150	15150	14940	33545	504963780	00	0.00	N	5	-70
19	20241030	15040	15000	15100	14910	26056	390353450	00	0.00	N	2	40
20	20241029	15000	15050	15090	14880	17376	259879980	00	0.00	N	5	-50
21	20241028	15050	14930	15140	14760	32686	486473680	00	0.00	N	2	120
22	20241025	14930	15150	15190	14870	39018	583883950	00	0.00	N	5	-60
23	20241024	14990	14990	15070	14860	22338	333685270	00	0.00	N	3	0
24	20241023	14990	15070	15270	14990	29576	445529880	00	0.00	N	5	-80
25	20241022	15070	15220	15310	15000	49211	744030580	00	0.00	N	5	-150
26	20241021	15220	15140	15340	15140	26481	405401140	00	0.00	N	5	-70
27	20241018	15290	15250	15340	15190	34872	532382810	00	0.00	N	3	0
28	20241017	15290	15500	15500	15140	36677	563227440	00	0.00	N	5	-90
29	20241016	15380	15450	15540	15360	30929	479195400	00	0.00	N	5	-150
30	20241015	15530	15530	15550	15400	33992	526878030	00	0.00	N	2	10
31	20241014	15520	15360	15540	15300	41049	635338920	00	0.00	N	2	160
32	20241011	15360	15250	15400	15200	38524	589430810	00	0.00	N	5	-10
33	20241010	15370	15250	15400	15250	52433	804487180	00	0.00	N	2	40
34	20241008	15330	15230	15350	15080	39256	599664920	00	0.00	N	2	60
35	20241007	15270	15360	15360	15040	50959	775278060	00	0.00	N	5	-10
36	20241004	15280	15210	15440	15120	83053	1270610900	00	0.00	N	2	390
37	20241002	14890	14710	14950	14690	28211	417874030	00	0.00	N	3	0
38	20240930	14890	14990	14990	14790	17676	263344660	00	0.00	N	3	0
39	20240927	14890	14890	14980	14780	38154	567955300	00	0.00	N	2	40
40	20240926	14850	14840	14900	14660	25935	383893380	00	0.00	N	2	150
41	20240925	14700	14770	14930	14700	32270	478361860	00	0.00	N	5	-220
42	20240924	14920	15050	15090	14760	56867	845237730	00	0.00	N	5	-80
43	20240923	15000	14980	15020	14820	44025	658302200	00	0.00	N	2	70
44	20240920	14930	14700	14930	14560	78693	1165122150	00	0.00	N	2	330
45	20240919	14600	14870	14870	14370	89811	1312040910	00	0.00	N	5	-270
46	20240913	14870	14770	15000	14720	45925	683257130	00	0.00	N	2	100
47	20240912	14770	14710	14970	14710	42647	633900590	00	0.00	N	2	30
48	20240911	14740	14870	14930	14680	36139	535234610	00	0.00	N	5	-130
49	20240910	14870	14950	14980	14810	42620	635205230	00	0.00	N	5	-70
50	20240909	14940	14390	14940	14360	109744	1610913160	00	0.00	N	2	750
51	20240906	14190	14190	14220	14000	26654	376382880	00	0.00	N	3	0
52	20240905	14190	14090	14390	14090	31681	451422810	00	0.00	N	2	10
53	20240904	14180	14310	14550	14100	26203	372801270	00	0.00	N	5	-370
54	20240903	14550	14670	14690	14500	28366	414933940	00	0.00	N	3	0
55	20240902	14550	14510	14590	14280	43224	624912950	00	0.00	N	2	190
56	20240830	14360	14640	14740	14360	58228	844177410	00	0.00	N	5	-280
57	20240829	14640	14700	14770	14570	35150	516643000	00	0.00	N	5	-80
58	20240828	14720	14740	14820	14570	63319	931405480	00	0.00	N	5	-30
59	20240827	14750	14590	14750	14500	67253	986039130	00	0.00	N	2	160
60	20240826	14590	14700	14790	14370	75081	1091469080	00	0.00	N	5	-110
61	20240823	14700	14580	14850	14570	41848	616863950	00	0.00	N	2	10
62	20240822	14690	14630	14800	14570	47905	703382040	00	0.00	N	2	50
63	20240821	14640	14220	14650	14180	74050	1072121150	00	0.00	N	2	440
64	20240820	14200	14100	14240	14010	93408	1323231230	00	0.00	N	2	350
65	20240819	13850	14100	14180	13800	55789	776464080	00	0.00	N	5	-250
66	20240816	14100	13990	14160	13810	57394	805819370	00	0.00	N	2	130
67	20240814	13970	13870	13970	13710	50642	699804240	00	0.00	N	2	200
68	20240813	13770	13850	13850	13680	21625	296688700	00	0.00	N	3	0
69	20240812	13770	13670	13820	13670	44258	607438430	00	0.00	N	2	30
70	20240809	13740	13720	13850	13660	35350	485875190	00	0.00	N	2	20
71	20240808	13720	13550	13770	13480	25677	350133530	00	0.00	N	2	10
72	20240807	13710	13630	13860	13520	43545	598348660	00	0.00	N	2	80
73	20240806	13630	13220	14360	13220	44337	605206640	00	0.00	N	2	450
74	20240805	13180	14220	14220	13090	118446	1600057190	00	0.00	N	5	-1040
75	20240802	14220	14540	14540	14180	33313	475371300	00	0.00	N	5	-270
76	20240801	14490	14580	14580	14430	20971	303894890	00	0.00	N	5	-30
77	20240731	14520	14110	14580	14110	52235	750834010	00	0.00	N	2	290
78	20240730	14230	14230	14270	14130	25260	358578460	00	0.00	N	5	-20
79	20240729	14250	14200	14300	14150	31414	446032170	00	0.00	N	3	0
80	20240726	14250	13980	14290	13870	49948	702576190	00	0.00	N	2	270
81	20240725	13980	14030	14050	13930	22756	317877440	00	0.00	N	5	-70
82	20240724	14050	14070	14070	13900	27768	388864800	00	0.00	N	2	50
83	20240723	14000	13990	14000	13840	30892	429555710	00	0.00	N	2	90
84	20240722	13910	14040	14040	13760	16144	223404930	00	0.00	N	2	10
85	20240719	13900	14080	14080	13790	31053	430051040	00	0.00	N	5	-100
86	20240718	14000	14080	14080	13910	24522	342817180	00	0.00	N	5	-90
87	20240717	14090	14080	14160	13990	25498	357784310	00	0.00	N	2	10
88	20240716	14080	14140	14190	14050	14282	201465840	00	0.00	N	5	-60
89	20240715	14140	14110	14190	13980	20454	288062530	00	0.00	N	2	80
90	20240712	14060	14010	14100	13910	36278	508354240	00	0.00	N	2	70
91	20240711	13990	14000	14050	13790	58942	818613330	00	0.00	N	3	0
92	20240710	13990	13980	14000	13820	31819	442211420	00	0.00	N	2	10
93	20240709	13980	13900	14070	13870	39512	551698910	00	0.00	N	2	80
94	20240708	13900	13790	13910	13700	29072	401982770	00	0.00	N	2	160
95	20240705	13740	13620	13770	13550	23052	316214520	00	0.00	N	2	170
96	20240704	13570	13550	13660	13540	9044	122785220	00	0.00	N	2	20
97	20240703	13550	13780	13780	13500	30968	420520090	00	0.00	N	5	-140
98	20240702	13690	13720	13840	13680	27506	378299680	00	0.00	N	5	-70
99	20240701	13760	13740	13840	13600	42509	583245130	00	0.00	N	2	20
100	20240628	13740	13710	13860	13690	32761	451426160	00	0.00	N	2	30
101	20240627	13710	13860	13860	13640	32214	441325050	00	0.00	N	5	-140
102	20240626	13850	13860	13930	13650	54332	749636710	00	0.00	N	5	-10
103	20240625	13860	14450	14450	13740	161882	2267087000	00	0.00	N	5	-590
104	20240624	14450	14690	14690	14420	20263	294096040	00	0.00	N	5	-340
105	20240621	14790	14520	14790	14280	74369	1075297600	00	0.00	N	2	270
106	20240620	14520	14680	14680	14450	14411	208932290	00	0.00	N	2	30
107	20240619	14490	14600	14650	14480	30868	449216280	00	0.00	N	5	-110
108	20240618	14600	14780	14780	14560	14961	218437600	00	0.00	N	3	0
109	20240617	14600	14900	14900	14600	24546	360223640	00	0.00	N	5	-160
110	20240614	14760	14590	14930	14530	65776	972110000	00	0.00	N	2	160
111	20240613	14600	14590	14660	14560	14873	217328960	00	0.00	N	2	10
112	20240612	14590	14570	14720	14560	18969	276734430	00	0.00	N	2	10
113	20240611	14580	14760	14770	14510	22807	333399940	00	0.00	N	5	-20
114	20240610	14600	14600	14830	14560	13678	200167490	00	0.00	N	5	-60
115	20240607	14660	14960	14960	14550	36052	529472350	00	0.00	N	5	-300
116	20240605	14960	15140	15140	14820	15488	230837560	00	0.00	N	2	10
117	20240604	14950	15180	15180	14880	17276	258505820	00	0.00	N	5	-100
118	20240603	15050	15170	15190	14970	27122	407698080	00	0.00	N	2	10
119	20240531	15040	14920	15170	14830	31567	475611240	00	0.00	N	2	120
120	20240530	14920	14800	14990	14710	20878	308939520	00	0.00	N	2	120
121	20240529	14800	14990	14990	14800	19928	296340780	00	0.00	N	5	-190
122	20240528	14990	15090	15090	14860	35577	530067620	00	0.00	N	3	0
123	20240527	14990	15360	15360	14940	43575	654461990	00	0.00	N	5	-210
124	20240524	15200	15400	15520	15120	19172	291906440	00	0.00	N	5	-220
125	20240523	15420	15500	15700	15340	39528	612792380	00	0.00	N	5	-140
126	20240522	15560	15530	15770	15460	22329	347683150	00	0.00	N	5	-70
127	20240521	15630	15850	15850	15530	43601	682540100	00	0.00	N	5	-240
128	20240520	15870	16430	16450	15520	74297	1181329670	00	0.00	N	5	-550
129	20240517	16420	16400	16710	16360	40843	675577820	00	0.00	N	2	20
130	20240516	16400	16200	16420	16200	25568	417478880	00	0.00	N	2	200
131	20240514	16200	15990	16260	15980	36351	587686920	00	0.00	N	2	210
132	20240513	15990	15850	16020	15800	33364	530761430	00	0.00	N	2	140
133	20240510	15850	15710	15860	15620	71391	1130214000	00	0.00	N	2	140
134	20240509	15710	15580	15800	15560	57265	899043590	00	0.00	N	5	-10
135	20240508	15720	15750	15750	15570	33510	524893470	00	0.00	N	5	-30
136	20240507	15750	15630	15750	15530	16209	253479240	00	0.00	N	2	150
137	20240503	15600	15450	15640	15370	14142	220025590	00	0.00	N	2	150
138	20240502	15450	15440	15600	15310	81880	1263232750	00	0.00	N	2	10
139	20240430	15440	15220	15460	15110	40165	618443720	00	0.00	N	2	220
140	20240429	15220	15300	15330	15060	19333	294277710	00	0.00	N	5	-80
141	20240426	15300	15150	15310	14970	20583	313818210	00	0.00	N	2	150
142	20240425	15150	15090	15230	15040	9794	148304610	00	0.00	N	2	10
143	20240424	15140	15050	15170	15000	26750	403899290	00	0.00	N	2	110
144	20240423	15030	14910	15050	14870	19940	298369350	00	0.00	N	2	80
145	20240422	14950	14740	14960	14610	19533	289630510	00	0.00	N	2	160
146	20240419	14790	14630	14820	14550	25531	375924410	00	0.00	N	2	200
147	20240418	14590	14420	14590	14290	19663	284515380	00	0.00	N	2	310
148	20240417	14280	14300	14440	14200	36458	521183310	00	0.00	N	2	10
149	20240416	14270	14520	14580	14240	35114	504168850	00	0.00	N	5	-220
150	20240415	14490	14730	14730	14310	16256	235120000	00	0.00	N	5	-150
151	20240412	14640	14940	14970	14630	65429	966058890	00	0.00	N	5	-300
152	20240411	14940	14710	14960	14660	44104	655964910	00	0.00	N	2	230
153	20240409	14710	15130	15270	14710	67512	1008689470	00	0.00	N	5	-480
154	20240408	15190	15250	15390	15100	42611	648702020	00	0.00	N	5	-210
155	20240405	15400	15260	15510	15260	34775	535663410	00	0.00	N	5	-10
156	20240404	15410	15410	15540	15400	29896	462452390	00	0.00	N	2	30
157	20240403	15380	15200	15420	15080	29113	444259290	00	0.00	N	2	110
158	20240402	15270	15540	15610	15130	75557	1157781420	00	0.00	N	5	-270
159	20240401	15540	15320	15580	15320	40560	626528940	00	0.00	N	2	190
160	20240329	15350	15400	15600	15310	56764	874893610	00	0.00	N	5	-50
161	20240328	15400	15600	15920	15350	84677	1315191090	00	0.00	N	5	-220
162	20240327	15620	15350	15620	15280	66127	1022730380	00	0.00	N	2	290
163	20240326	15330	15150	15540	15050	114600	1764310010	00	0.00	N	2	200
164	20240325	15130	14820	15150	14750	104995	1571836760	00	0.00	N	2	370
165	20240322	14760	14480	14930	14390	136142	2000382880	00	0.00	N	2	330
166	20240321	14430	14380	14520	14220	52738	758817010	00	0.00	N	2	210
167	20240320	14220	14210	14380	14000	92526	1310349150	00	0.00	N	5	-20
168	20240319	14240	14180	14430	14170	62292	890544310	00	0.00	N	2	60
169	20240318	14180	14140	14180	14090	23703	334785780	00	0.00	N	2	40
170	20240315	14140	14140	14280	14040	39186	555742520	00	0.00	N	3	0
171	20240314	14140	14030	14160	13970	28544	402524690	00	0.00	N	2	110
172	20240313	14030	13920	14100	13860	51508	719010500	00	0.00	N	2	100
173	20240312	13930	14090	14190	13880	41930	584946720	00	0.00	N	5	-160
174	20240311	14090	14170	14310	14020	83373	1179382740	00	0.00	N	5	-80
175	20240308	14170	13650	14240	13530	140730	1967116490	00	0.00	N	2	530
176	20240307	13640	13150	13840	13120	202428	2731199640	00	0.00	N	2	520
177	20240306	13120	13160	13190	13040	25160	329486370	00	0.00	N	5	-40
178	20240305	13160	13170	13250	13090	35379	465398820	00	0.00	N	2	50
179	20240304	13110	13170	13170	13060	38994	511076280	00	0.00	N	2	30
180	20240229	13080	13210	13220	13070	40863	536440390	00	0.00	N	5	-100
181	20240228	13180	13180	13190	13060	21712	284948160	00	0.00	N	2	80
182	20240227	13100	13330	13400	13070	58894	776126520	00	0.00	N	5	-300
183	20240226	13400	13650	13730	13330	62752	843994920	00	0.00	N	5	-310
184	20240223	13710	13760	13810	13680	16322	224137690	00	0.00	N	5	-50
185	20240222	13760	13990	13990	13760	39490	546390180	00	0.00	N	5	-230
186	20240221	13990	13910	14000	13880	26622	370972670	00	0.00	N	2	60
187	20240220	13930	13930	13990	13790	40232	557659380	00	0.00	N	3	0
188	20240219	13930	13510	13970	13490	82814	1141142780	00	0.00	N	2	420
189	20240216	13510	13600	13600	13360	34109	458975750	00	0.00	N	2	10
190	20240215	13500	13810	13810	13480	57819	785507270	00	0.00	N	5	-310
191	20240214	13810	13790	13810	13610	52136	715081130	00	0.00	N	5	-10
192	20240213	13820	13790	13840	13710	40876	562701940	00	0.00	N	2	110
193	20240208	13710	13780	13840	13640	39021	535557340	00	0.00	N	5	-10
194	20240207	13720	13680	13770	13650	43093	590776370	00	0.00	N	2	40
195	20240206	13680	13770	13780	13530	72169	986267880	00	0.00	N	5	-70
196	20240205	13750	13650	13820	13380	67048	911173460	00	0.00	N	2	200
197	20240202	13550	13360	13640	13310	70649	952223920	00	0.00	N	2	260
198	20240201	13290	13090	13380	13050	83947	1115343330	00	0.00	N	2	180
199	20240131	13110	13060	13130	12940	20978	273721700	00	0.00	N	2	50
200	20240130	13060	12980	13370	12890	59936	788953860	00	0.00	N	2	170
201	20240129	12890	12750	13000	12620	51178	659142600	00	0.00	N	2	250
202	20240126	12640	12620	12760	12560	23138	293631100	00	0.00	N	2	80
203	20240125	12560	12520	12640	12390	37341	466922090	00	0.00	N	2	40
204	20240124	12520	12530	12640	12510	20478	256737920	00	0.00	N	5	-30
205	20240123	12550	12560	12650	12530	31833	400373950	00	0.00	N	5	-10
206	20240122	12560	12530	12660	12510	21948	275600920	00	0.00	N	2	30
207	20240119	12530	12540	12720	12430	46957	589339860	00	0.00	N	5	-50
208	20240118	12580	12670	12700	12570	16485	208452440	00	0.00	N	5	-90
209	20240117	12670	12820	12820	12600	30608	388593120	00	0.00	N	5	-150
210	20240116	12820	12840	12890	12750	30125	386297360	00	0.00	N	5	-20
211	20240115	12840	12980	12980	12820	19845	255408210	00	0.00	N	5	-140
212	20240112	12980	12870	13010	12850	66612	860224240	00	0.00	N	2	90
213	20240111	12890	13020	13020	12870	27089	349585880	00	0.00	N	5	-80
214	20240110	12970	13100	13100	12960	24901	323250380	00	0.00	N	5	-130
215	20240109	13100	13100	13160	12900	73248	951995910	00	0.00	N	3	0
216	20240108	13100	13050	13140	12960	79629	1040021310	00	0.00	N	2	120
217	20240105	12980	12890	13190	12890	40407	523764820	00	0.00	N	2	30
218	20240104	12950	13080	13080	12950	33322	432773360	00	0.00	N	5	-100
219	20240103	13050	13160	13240	13000	48971	639785000	00	0.00	N	5	-200
220	20240102	13250	13280	13280	13120	23907	315740000	00	0.00	N	5	-20
221	20231228	13270	13250	13300	13150	21830	288708040	00	0.00	N	2	20
222	20231227	13250	13400	13690	13200	83958	1118625520	02	0.00	N	5	-550
223	20231226	13800	13720	13810	13650	64890	891604750	00	0.00	N	2	140
224	20231222	13660	13660	13730	13600	40127	547555220	00	0.00	N	3	0
225	20231221	13660	13720	13730	13550	25160	343542420	00	0.00	N	5	-50
226	20231220	13710	13720	13740	13680	17786	243823520	00	0.00	N	5	-10
227	20231219	13720	13740	13750	13630	19675	269362070	00	0.00	N	5	-10
228	20231218	13730	13750	13750	13630	13837	189465690	00	0.00	N	5	-20
229	20231215	13750	13610	13750	13540	41297	563819670	00	0.00	N	2	210
230	20231214	13540	13620	13630	13520	47077	638321660	00	0.00	N	5	-10
231	20231213	13550	13680	13680	13520	28503	387198010	00	0.00	N	5	-100
232	20231212	13650	13580	13650	13510	37744	513563460	00	0.00	N	2	70
233	20231211	13580	13560	13610	13470	22552	305930390	00	0.00	N	2	20
234	20231208	13560	13400	13560	13370	23539	316820370	00	0.00	N	2	160
235	20231207	13400	13300	13430	13240	39310	522868220	00	0.00	N	2	100
236	20231206	13300	13330	13430	13160	61438	816450650	00	0.00	N	5	-130
237	20231205	13430	13740	13740	13430	68286	921007750	00	0.00	N	5	-280
238	20231204	13710	13540	13840	13490	42115	576620820	00	0.00	N	2	160
239	20231201	13550	13840	13960	13520	68336	931869150	00	0.00	N	5	-290
240	20231130	13840	13940	14200	13840	411757	5711709510	00	0.00	N	5	-40
241	20231129	13880	13810	14000	13810	83044	1155018440	00	0.00	N	2	70
242	20231128	13810	13720	13840	13680	36541	502939400	00	0.00	N	2	90
243	20231127	13720	13770	13770	13630	22106	302521960	00	0.00	N	5	-40
244	20231124	13760	13670	13800	13640	22028	303186080	00	0.00	N	2	90
245	20231123	13670	13820	13830	13630	18983	260230670	00	0.00	N	5	-100
246	20231122	13770	13800	13820	13730	7454	102730660	00	0.00	N	3	0
247	20231121	13770	13670	13830	13670	12922	177942090	00	0.00	N	2	120
248	20231120	13650	13690	13740	13580	14594	199215770	00	0.00	N	2	50
249	20231117	13600	13840	13840	13480	17544	238436530	00	0.00	N	5	-240
250	20231116	13840	14090	14100	13720	22651	313768820	00	0.00	N	5	-250
251	20231115	14090	14120	14170	14060	15115	213030390	00	0.00	N	3	0
252	20231114	14090	14110	14110	13970	5343	75057020	00	0.00	N	2	40
253	20231113	14050	14150	14190	13900	20331	285706120	00	0.00	N	5	-60
254	20231110	14110	14190	14190	13980	11992	168931610	00	0.00	N	5	-80
255	20231109	14190	14260	14290	14120	14796	209743580	00	0.00	N	2	50
256	20231108	14140	14250	14250	14080	33414	472595540	00	0.00	N	5	-10
257	20231107	14150	14100	14190	14000	20260	285576810	00	0.00	N	2	20
258	20231106	14130	14120	14300	13990	18088	255057500	00	0.00	N	2	10
259	20231103	14120	14180	14180	13940	17752	248468870	00	0.00	N	2	50
260	20231102	14070	13900	14150	13900	15183	212690380	00	0.00	N	2	180
261	20231101	13890	13900	14240	13840	24986	348455470	00	0.00	N	5	-50
262	20231031	13940	13680	14120	13680	27233	380108350	00	0.00	N	2	260
263	20231030	13680	13400	13740	13380	29586	403016200	00	0.00	N	2	380
264	20231027	13300	13240	13400	13100	14845	197250370	00	0.00	N	2	60
265	20231026	13240	13300	13300	13080	32257	426607440	00	0.00	N	5	-120
266	20231025	13360	13160	13500	13110	39715	531428160	00	0.00	N	2	230
267	20231024	13130	13020	13150	12890	17544	228143600	00	0.00	N	2	110
268	20231023	13020	12840	13090	12840	12878	167493640	00	0.00	N	5	-20
269	20231020	13040	13160	13200	12930	14459	188160940	00	0.00	N	5	-170
270	20231019	13210	12850	13380	12620	78583	1018721270	00	0.00	N	2	410
271	20231018	12800	13480	13520	12800	117127	1524316130	00	0.00	N	5	-680
272	20231017	13480	13340	13550	13340	58005	778830430	00	0.00	N	2	140
273	20231016	13340	13460	13590	13210	26607	355370720	00	0.00	N	5	-120
274	20231013	13460	13950	13980	13460	37318	507436310	00	0.00	N	5	-410
275	20231012	13870	13890	13930	13810	8800	121975340	00	0.00	N	2	50
276	20231011	13820	13850	14000	13730	20585	284246480	00	0.00	N	2	20
277	20231010	13800	14090	14090	13730	14835	205757410	00	0.00	N	5	-170
278	20231006	13970	13850	14000	13850	11302	157061970	00	0.00	N	2	30
279	20231005	13940	13880	14180	13880	12649	176969960	00	0.00	N	5	-30
280	20231004	13970	14040	14280	13960	27192	381016970	00	0.00	N	5	-310
281	20230927	14280	14170	14280	13900	5693	80431910	00	0.00	N	2	180
282	20230926	14100	14380	14380	14050	8684	122811080	00	0.00	N	5	-130
283	20230925	14230	14120	14420	14120	10933	155823050	00	0.00	N	5	-20
284	20230922	14250	14160	14430	14140	11048	157272230	00	0.00	N	5	-10
285	20230921	14260	14650	14670	14210	33093	473393780	00	0.00	N	5	-330
286	20230920	14590	14760	14760	14510	11507	167974010	00	0.00	N	5	-10
287	20230919	14600	14520	14750	14470	13688	200082900	00	0.00	N	2	50
288	20230918	14550	14520	14550	14440	13900	201637170	00	0.00	N	2	30
289	20230915	14520	14680	14680	14460	15885	231059900	00	0.00	N	5	-230
290	20230914	14750	14060	14750	14040	39954	575366050	00	0.00	N	2	690
291	20230913	14060	14000	14100	13920	9382	131843770	00	0.00	N	2	60
292	20230912	14000	14100	14130	13920	37504	524321690	00	0.00	N	5	-100
293	20230911	14100	13940	14120	13800	16031	223546900	00	0.00	N	2	230
294	20230908	13870	13700	13980	13690	14084	193759930	00	0.00	N	2	140
295	20230907	13730	13980	13980	13700	24522	337859000	00	0.00	N	5	-260
296	20230906	13990	14130	14180	13910	54934	768871570	00	0.00	N	5	-170
297	20230905	14160	14330	14380	14040	34433	485869860	00	0.00	N	5	-170
298	20230904	14330	14200	14330	14110	33358	473767320	00	0.00	N	2	130
299	20230901	14200	14580	14580	14090	55451	789862020	00	0.00	N	5	-380
300	20230831	14580	14770	14800	14580	23956	351057020	00	0.00	N	5	-190
301	20230830	14770	14670	14820	14650	9763	144017740	00	0.00	N	5	-10
302	20230829	14780	14790	14810	14700	15464	228339410	00	0.00	N	5	-10
303	20230828	14790	14340	14800	14280	28951	423773880	00	0.00	N	2	450
304	20230825	14340	14410	14510	14100	52961	757005540	00	0.00	N	5	-70
305	20230824	14410	14500	14500	14300	8416	121229080	00	0.00	N	3	0
306	20230823	14410	14230	14470	14000	20222	290211200	00	0.00	N	2	180
307	20230822	14230	14450	14450	14200	21628	309223610	00	0.00	N	5	-120
308	20230821	14350	14210	14420	14210	14114	201758130	00	0.00	N	2	140
309	20230818	14210	13890	14260	13880	36659	516244420	00	0.00	N	2	250
310	20230817	13960	14060	14100	13770	26090	362939770	00	0.00	N	5	-130
311	20230816	14090	14410	14410	14000	72337	1017738330	00	0.00	N	5	-600
312	20230814	14690	14420	14740	14420	24954	365105260	00	0.00	N	2	160
313	20230811	14530	14420	14840	14410	46901	686695180	00	0.00	N	2	120
314	20230810	14410	14150	14500	14140	32368	466496440	00	0.00	N	2	250
315	20230809	14160	14150	14210	14070	13054	184539590	00	0.00	N	2	90
316	20230808	14070	14310	14340	14070	31015	439661030	00	0.00	N	5	-250
317	20230807	14320	14220	14320	14180	19048	271158550	00	0.00	N	2	100
318	20230804	14220	14070	14260	14040	15521	219725660	00	0.00	N	2	160
319	20230803	14060	14190	14190	13920	16081	225857890	00	0.00	N	5	-40
320	20230802	14100	14130	14130	14010	7772	109219910	00	0.00	N	2	60
321	20230801	14040	13980	14150	13910	25774	362695440	00	0.00	N	2	150
322	20230731	13890	13840	14000	13770	22611	313937890	00	0.00	N	2	50
323	20230728	13840	13670	13900	13650	18572	255228780	00	0.00	N	3	0
324	20230727	13840	13510	14000	13510	33932	469116660	00	0.00	N	2	230
325	20230726	13610	13950	14000	13500	80685	1101556010	00	0.00	N	5	-440
326	20230725	14050	14120	14170	13900	34058	476283160	00	0.00	N	5	-40
327	20230724	14090	14720	14720	14080	36935	525311510	00	0.00	N	5	-460
328	20230721	14550	14690	14690	14410	24548	356203520	00	0.00	N	5	-60
329	20230720	14610	14480	14710	14320	58909	856358460	00	0.00	N	2	230
330	20230719	14380	14940	14940	14330	112642	1632069840	00	0.00	N	5	-490
331	20230718	14870	15150	15160	14720	44176	657002740	00	0.00	N	5	-290
332	20230717	15160	15170	15170	15050	37077	560039830	00	0.00	N	5	-10
333	20230714	15170	15210	15400	15090	41303	628284060	00	0.00	N	5	-30
334	20230713	15200	15450	15490	15120	33098	504899110	00	0.00	N	5	-110
335	20230712	15310	15740	15740	15030	93117	1420851540	00	0.00	N	5	-290
336	20230711	15600	15630	15780	15510	15813	246275070	00	0.00	N	5	-30
337	20230710	15630	15830	16150	15620	29986	475414950	00	0.00	N	5	-200
338	20230707	15830	16000	16090	15760	40727	647051610	00	0.00	N	5	-260
339	20230706	16090	16100	16300	15880	34078	550406290	00	0.00	N	5	-140
340	20230705	16230	16430	16500	16230	23685	386643550	00	0.00	N	5	-260
341	20230704	16490	16660	16670	16390	16649	274152640	00	0.00	N	5	-130
342	20230703	16620	16920	16970	16570	19376	323864230	00	0.00	N	5	-370
343	20230630	16990	16970	17160	16860	18858	321763300	00	0.00	N	2	20
344	20230629	16970	16750	17000	16670	29635	501877230	00	0.00	N	2	100
345	20230628	16870	16880	16950	16720	16204	273066350	00	0.00	N	5	-40
346	20230627	16910	16800	17000	16450	28797	484166930	00	0.00	N	2	80
347	20230626	16830	16610	16940	16450	29901	501977440	00	0.00	N	2	220
348	20230623	16610	16930	16940	16610	11816	197394990	00	0.00	N	5	-290
349	20230622	16900	16770	16940	16580	23643	399024800	00	0.00	N	2	140
350	20230621	16760	16740	17000	16500	41482	697567870	00	0.00	N	2	20
351	20230620	16740	16940	17020	16570	20013	334922190	00	0.00	N	5	-200
352	20230619	16940	16750	17020	16520	57325	969337000	00	0.00	N	2	370
353	20230616	16570	16360	16590	16360	25709	423277090	00	0.00	N	2	150
354	20230615	16420	16370	16650	16280	43167	709099250	00	0.00	N	2	50
355	20230614	16370	16450	16800	16250	41124	672466990	00	0.00	N	5	-80
356	20230613	16450	16640	16640	16370	32811	540349940	00	0.00	N	5	-140
357	20230612	16590	16680	16690	16550	30264	502352790	00	0.00	N	5	-30
358	20230609	16620	16520	16700	16510	25240	418518200	00	0.00	N	2	110
359	20230608	16510	16600	16600	16450	13511	222948050	00	0.00	N	2	20
360	20230607	16490	16450	16700	16450	20658	341378450	00	0.00	N	3	0
361	20230605	16490	16440	16550	16400	12305	203060510	00	0.00	N	2	60
362	20230602	16430	16590	16670	16410	32879	542736910	00	0.00	N	5	-240
363	20230601	16670	16410	16690	16410	13662	226383580	00	0.00	N	2	260
364	20230531	16410	16560	16800	16410	72113	1189169800	00	0.00	N	5	-150
365	20230530	16560	16570	16680	16460	23299	384840690	00	0.00	N	5	-10
366	20230526	16570	16590	16640	16420	33772	559465100	00	0.00	N	2	150
367	20230525	16420	16500	16540	16380	30236	496637840	00	0.00	N	5	-80
368	20230524	16500	16510	16550	16390	28556	471086780	00	0.00	N	5	-10
369	20230523	16510	16660	16660	16470	35140	580766660	00	0.00	N	5	-40
370	20230522	16550	16600	16700	16460	61063	1009966630	00	0.00	N	5	-110
371	20230519	16660	16480	16690	16470	9982	165714530	00	0.00	N	2	180
372	20230518	16480	16600	16640	16470	68129	1124835250	00	0.00	N	5	-70
373	20230517	16550	16470	16680	16250	35159	578984890	00	0.00	N	2	80
374	20230516	16470	16990	16990	15800	258902	4214419980	00	0.00	N	5	-730
375	20230515	17200	17470	17550	17160	27929	481066390	00	0.00	N	5	-270
376	20230512	17470	17780	17780	17450	11766	205944570	00	0.00	N	5	-220
377	20230511	17690	17820	17860	17630	12253	217241720	00	0.00	N	5	-100
378	20230510	17790	17660	17880	17550	32772	581649390	00	0.00	N	2	150
379	20230509	17640	17580	18000	17410	34357	609402610	00	0.00	N	2	180
380	20230508	17460	17290	17570	17250	18159	316124060	00	0.00	N	2	170
381	20230504	17290	17270	17370	17190	15240	263021150	00	0.00	N	2	20
382	20230503	17270	17610	17610	17260	22832	397875900	00	0.00	N	5	-350
383	20230502	17620	17400	17620	17390	19365	338504460	00	0.00	N	2	140
384	20230428	17480	17370	17500	17340	13624	237630990	00	0.00	N	2	110
385	20230427	17370	17320	17440	17250	8720	151125560	00	0.00	N	2	60
386	20230426	17310	17280	17390	17210	11499	199284060	00	0.00	N	2	40
387	20230425	17270	17330	17560	17190	76598	1325538080	00	0.00	N	5	-60
388	20230424	17330	17410	17680	17300	19673	341410030	00	0.00	N	5	-60
389	20230421	17390	17300	17440	17110	20820	359268500	00	0.00	N	2	90
390	20230420	17300	17920	17920	17280	60130	1048034250	00	0.00	N	5	-420
391	20230419	17720	17900	17990	17670	13770	244909090	00	0.00	N	5	-180
392	20230418	17900	17720	17970	17350	32324	572038050	00	0.00	N	2	230
393	20230417	17670	17900	18000	17670	21604	385037570	00	0.00	N	5	-130
394	20230414	17800	17730	18050	17710	21205	379323270	00	0.00	N	2	80
395	20230413	17720	17530	17890	17520	19766	349635420	00	0.00	N	2	160
396	20230412	17560	17610	17880	17520	27330	482338660	00	0.00	N	5	-40
397	20230411	17600	17600	17770	17360	20197	354145520	00	0.00	N	3	0
398	20230410	17600	17750	17800	17570	15840	279558750	00	0.00	N	5	-200
399	20230407	17800	18000	18110	17700	23521	421052350	00	0.00	N	5	-160
400	20230406	17960	18250	18460	17860	28432	515523250	00	0.00	N	5	-290
401	20230405	18250	17880	18430	17880	50072	915437100	00	0.00	N	2	370
402	20230404	17880	18300	18330	17860	60732	1092415160	00	0.00	N	5	-380
403	20230403	18260	17300	18330	17300	156193	2810590600	00	0.00	N	2	910
404	20230331	17350	17520	17700	17330	59698	1043058530	00	0.00	N	5	-310
405	20230330	17660	17250	17660	17170	49215	859481460	00	0.00	N	2	470
406	20230329	17190	17230	17500	17130	33632	582221420	00	0.00	N	2	60
407	20230328	17130	17250	17250	17000	46853	800103200	00	0.00	N	5	-10
408	20230327	17140	17060	17190	16960	25335	432107790	00	0.00	N	2	80
409	20230324	17060	17140	17150	16950	30635	521965580	00	0.00	N	5	-70
410	20230323	17130	17210	17290	17110	31753	544133970	00	0.00	N	5	-170
411	20230322	17300	17330	17440	17180	27500	475159670	00	0.00	N	5	-30
412	20230321	17330	17380	17410	17110	43284	745513160	00	0.00	N	2	20
413	20230320	17310	16900	17400	16700	97820	1674096220	00	0.00	N	2	410
414	20230317	16900	17200	17400	16900	66458	1131577700	00	0.00	N	5	-300
415	20230316	17200	17320	17320	17140	25626	441080990	00	0.00	N	5	-170
416	20230315	17370	17200	17450	17110	46478	805513700	00	0.00	N	2	300
417	20230314	17070	17340	17340	17010	28914	494785880	00	0.00	N	5	-260
418	20230313	17330	17060	17370	16890	40053	688969810	00	0.00	N	2	70
419	20230310	17260	17120	17390	17120	27209	470488690	00	0.00	N	2	70
420	20230309	17190	17200	17400	17010	11171	192619620	00	0.00	N	2	30
421	20230308	17160	17050	17290	16920	24316	414716410	00	0.00	N	2	10
422	20230307	17150	17370	17480	17100	21894	377263280	00	0.00	N	5	-330
423	20230306	17480	17480	17510	17100	38139	660766360	00	0.00	N	3	0
424	20230303	17480	17510	17620	17340	24635	429944390	00	0.00	N	2	70
425	20230302	17410	17300	17520	17200	50709	879292020	00	0.00	N	2	60
426	20230228	17350	17670	17950	17350	30318	532428630	00	0.00	N	5	-410
427	20230227	17760	17610	17770	17290	37726	661965290	00	0.00	N	2	130
428	20230224	17630	17500	18010	17430	53182	944545680	00	0.00	N	2	120
429	20230223	17510	17630	17700	17500	19428	341314430	00	0.00	N	5	-200
430	20230222	17710	17560	17720	17450	28216	497602760	00	0.00	N	2	110
431	20230221	17600	17800	18000	17540	42491	752697700	00	0.00	N	5	-260
432	20230220	17860	18010	18100	17780	21034	376566370	00	0.00	N	5	-170
433	20230217	18030	17810	18150	17590	38812	696778990	00	0.00	N	2	130
434	20230216	17900	17710	18080	17710	37633	672316280	00	0.00	N	2	20
435	20230215	17880	18180	18180	17610	55736	992603430	00	0.00	N	5	-270
436	20230214	18150	17100	18250	17000	243836	4343639680	00	0.00	N	2	1300
437	20230213	16850	16570	16850	16500	41891	700912670	00	0.00	N	2	150
438	20230210	16700	16600	16700	16290	53129	876940660	00	0.00	N	2	50
439	20230209	16650	16830	16900	16650	31622	528614130	00	0.00	N	5	-230
440	20230208	16880	16990	16990	16780	26676	448900610	00	0.00	N	5	-40
441	20230207	16920	16960	17140	16910	16034	271838890	00	0.00	N	5	-170
442	20230206	17090	17020	17090	16920	15278	259595070	00	0.00	N	2	70
443	20230203	17020	17050	17100	16900	14986	254904830	00	0.00	N	2	20
444	20230202	17000	17150	17150	16890	23320	396223030	00	0.00	N	2	20
445	20230201	16980	17220	17220	16910	20517	348682470	00	0.00	N	5	-200
446	20230131	17180	16650	17180	16630	44758	764821220	00	0.00	N	2	390
447	20230130	16790	17150	17150	16760	24329	410282580	00	0.00	N	5	-360
448	20230127	17150	16890	17260	16800	36809	628666650	00	0.00	N	2	260
449	20230126	16890	17000	17130	16800	13932	235719450	00	0.00	N	5	-190
450	20230125	17080	17100	17230	16770	31932	544895560	00	0.00	N	2	80
451	20230120	17000	16850	17100	16700	34968	592792500	00	0.00	N	2	150
452	20230119	16850	17200	17300	16800	47039	795749300	00	0.00	N	5	-450
453	20230118	17300	17200	17450	16900	33747	584083400	00	0.00	N	2	100
454	20230117	17200	16850	17200	16750	24529	418621200	00	0.00	N	2	350
455	20230116	16850	17100	17200	16850	18995	323660050	00	0.00	N	5	-350
456	20230113	17200	17200	17300	17000	18365	316020800	00	0.00	N	3	0
457	20230112	17200	17250	17450	17000	41595	714937400	00	0.00	N	5	-50
458	20230111	17250	17000	17400	17000	48024	828168300	00	0.00	N	2	100
459	20230110	17150	16900	17350	16850	46523	796339400	00	0.00	N	2	250
460	20230109	16900	16850	17050	16800	50829	861148950	00	0.00	N	5	-50
461	20230106	16950	16600	17050	16450	67379	1133873900	00	0.00	N	2	350
462	20230105	16600	16800	16800	16400	34388	573241500	00	0.00	N	5	-50
463	20230104	16650	16100	16650	16100	37318	613224050	00	0.00	N	2	450
464	20230103	16200	15600	16450	15400	73950	1189260200	00	0.00	N	2	500
465	20230102	15700	15800	16200	15650	56294	892901300	00	0.00	N	5	-200
466	20221229	15900	15900	16200	15800	34202	544995950	00	0.00	N	5	-300
467	20221228	16200	16250	16250	15950	23718	381929250	02	0.00	N	5	-200
468	20221227	16400	16200	16700	16200	66282	1086199250	00	0.00	N	2	100
469	20221226	16300	16150	16350	16000	55803	906248750	00	0.00	N	3	0
470	20221223	16300	16400	16450	16000	67600	1095619650	00	0.00	N	5	-100
471	20221222	16400	16000	16550	16000	33450	546687950	00	0.00	N	2	350
472	20221221	16050	15850	16100	15750	20736	330720500	00	0.00	N	2	150
473	20221220	15900	15900	16100	15450	77766	1219831250	00	0.00	N	5	-200
474	20221219	16100	16150	16400	15950	24508	394721700	00	0.00	N	5	-100
475	20221216	16200	15800	16450	15700	45416	736875550	00	0.00	N	2	200
476	20221215	16000	16250	16350	15950	34247	550830950	00	0.00	N	5	-350
477	20221214	16350	16400	16400	16000	59447	960799250	00	0.00	N	2	150
478	20221213	16200	16300	16750	16150	79625	1308645250	00	0.00	N	5	-200
479	20221212	16400	16150	16650	16000	44312	723574250	00	0.00	N	2	100
480	20221209	16300	16350	16450	16250	13902	227036200	00	0.00	N	5	-150
481	20221208	16450	16600	16750	16200	32514	539117650	00	0.00	N	3	0
482	20221207	16450	16150	16750	16000	41086	678422300	00	0.00	N	2	300
483	20221206	16150	16700	16800	16150	15645	256497450	00	0.00	N	5	-700
484	20221205	16850	16700	16950	16600	33445	564013200	00	0.00	N	2	150
485	20221202	16700	16250	16800	16200	47357	788515200	00	0.00	N	2	450
486	20221201	16250	16300	16600	16150	55559	915987850	00	0.00	N	2	200
487	20221130	16050	15900	16250	15850	13529	217595700	00	0.00	N	2	50
488	20221129	16000	15850	16100	15850	6891	110126250	00	0.00	N	3	0
489	20221128	16000	16150	16200	15900	17590	282510050	00	0.00	N	5	-150
490	20221125	16150	16100	16300	16050	16348	264699300	00	0.00	N	2	50
491	20221124	16100	16300	16300	16050	24487	395818550	00	0.00	N	5	-200
492	20221123	16300	16000	16350	15850	74146	1201951700	00	0.00	N	2	400
493	20221122	15900	15050	15950	15050	85033	1336290950	00	0.00	N	2	700
494	20221121	15200	15500	15700	15100	22987	350344150	00	0.00	N	5	-400
495	20221118	15600	15650	15700	15500	20199	314212950	00	0.00	N	5	-50
496	20221117	15650	15850	15900	15500	39285	614375850	00	0.00	N	5	-300
497	20221116	15950	15900	16000	15600	38178	601423000	00	0.00	N	2	100
498	20221115	15850	15550	16000	15550	34057	539283350	00	0.00	N	2	200
499	20221114	15650	15450	15750	15400	32937	512820150	00	0.00	N	2	200
500	20221111	15450	15700	15850	15350	40525	629019400	00	0.00	N	3	0
501	20221110	15450	15250	15500	15050	52218	796857750	00	0.00	N	2	150
502	20221109	15300	15500	15550	15250	21256	326940700	00	0.00	N	5	-100
503	20221108	15400	15400	15600	15150	28438	438740150	00	0.00	N	3	0
504	20221107	15400	15050	15400	15000	37296	568661500	00	0.00	N	2	350
505	20221104	15050	15050	15050	14850	8314	123944400	00	0.00	N	2	50
506	20221103	15000	14900	15100	14750	29104	434405550	00	0.00	N	3	0
507	20221102	15000	15000	15150	14900	42493	638058000	00	0.00	N	5	-50
508	20221101	15050	14700	15200	14650	39046	584043100	00	0.00	N	2	200
509	20221031	14850	14850	14850	14650	29396	433303500	00	0.00	N	3	0
510	20221028	14850	14850	14900	14600	31271	461680650	00	0.00	N	5	-50
511	20221027	14900	14800	15050	14600	44766	661759250	00	0.00	N	2	200
512	20221026	14700	14650	14900	14400	49159	719489350	00	0.00	N	2	100
513	20221025	14600	15200	15200	14450	73291	1074926200	00	0.00	N	5	-550
514	20221024	15150	15600	15600	15050	64775	988135950	00	0.00	N	5	-350
515	20221021	15500	15850	15950	15300	37113	572451800	00	0.00	N	5	-500
516	20221020	16000	15900	16000	15450	21336	337113350	00	0.00	N	2	100
517	20221019	15900	15500	16000	15500	27500	435125550	00	0.00	N	2	400
518	20221018	15500	15900	15900	15350	26588	413457050	00	0.00	N	5	-300
519	20221017	15800	15300	15900	15150	25120	394334700	00	0.00	N	2	350
520	20221014	15450	15200	15600	15100	37511	578754600	00	0.00	N	2	300
521	20221013	15150	14900	15350	14550	64449	957709450	00	0.00	N	2	350
522	20221012	14800	14650	14900	14450	39475	579691600	00	0.00	N	2	100
523	20221011	14700	14850	14850	14600	30633	450467200	00	0.00	N	5	-400
524	20221007	15100	15300	15300	14900	32958	494891750	00	0.00	N	5	-200
525	20221006	15300	15150	15350	15100	32199	489760500	00	0.00	N	2	200
526	20221005	15100	15050	15100	14850	28486	426658400	00	0.00	N	2	300
527	20221004	14800	14650	14900	14650	39325	582463100	00	0.00	N	2	200
528	20220930	14600	14850	14900	14600	49059	723196150	00	0.00	N	5	-300
529	20220929	14900	14900	15250	14650	31203	467287200	00	0.00	N	2	150
530	20220928	14750	14850	15200	14500	33919	502312250	00	0.00	N	5	-350
531	20220927	15100	15550	15600	14950	58302	879944650	00	0.00	N	5	-500
532	20220926	15600	15700	15900	15350	35616	555952800	00	0.00	N	5	-250
533	20220923	15850	16250	16250	15650	19654	312053250	00	0.00	N	5	-400
534	20220922	16250	15950	16250	15700	27590	442940900	00	0.00	N	2	300
535	20220921	15950	16150	16350	15900	16444	263275700	00	0.00	N	5	-350
536	20220920	16300	15750	16350	15750	40136	644290200	00	0.00	N	2	600
537	20220919	15700	15950	15950	15550	36650	574512750	00	0.00	N	5	-150
538	20220916	15850	16150	16250	15850	54009	861800150	00	0.00	N	5	-450
539	20220915	16300	16500	16500	16200	30600	499807000	00	0.00	N	5	-100
540	20220914	16400	16350	16550	16200	30917	506195200	00	0.00	N	5	-400
541	20220913	16800	16800	17000	16700	48801	822632400	00	0.00	N	2	150
542	20220908	16650	16550	16800	16500	26628	443126450	00	0.00	N	2	150
543	20220907	16500	17000	17050	16300	36819	607882300	00	0.00	N	5	-500
544	20220906	17000	16650	17100	16550	36759	619464400	00	0.00	N	2	150
545	20220905	16850	16500	17000	16450	44065	741957900	00	0.00	N	2	150
546	20220902	16700	16700	16850	16550	15440	257392650	00	0.00	N	5	-100
547	20220901	16800	17000	17000	16650	26515	446343550	00	0.00	N	5	-150
548	20220831	16950	16800	17000	16700	22382	377226550	00	0.00	N	2	150
549	20220830	16800	16500	17000	16400	42195	709602450	00	0.00	N	2	300
550	20220829	16500	16500	16750	16200	22216	364937200	00	0.00	N	5	-300
551	20220826	16800	16600	16900	16550	36467	610395600	00	0.00	N	2	200
552	20220825	16600	16550	16700	16500	21745	360341250	00	0.00	N	3	0
553	20220824	16600	16350	16650	16050	43782	716531350	00	0.00	N	2	200
554	20220823	16400	16650	17050	16250	38239	630771550	00	0.00	N	5	-550
555	20220822	16950	17150	17250	16700	30064	511461650	00	0.00	N	5	-400
556	20220819	17350	17550	17550	17250	11714	203065400	00	0.00	N	5	-200
557	20220818	17550	17200	17550	17050	45260	787248100	00	0.00	N	2	150
558	20220817	17400	17600	17700	17050	52305	908422700	00	0.00	N	5	-200
559	20220816	17600	17500	17700	17400	34585	607423400	00	0.00	N	2	100
560	20220812	17500	17050	17550	16900	28386	489827400	00	0.00	N	2	450
561	20220811	17050	16950	17200	16900	55248	942321600	00	0.00	N	2	150
562	20220810	16900	17350	17400	16850	30268	516423500	00	0.00	N	5	-550
563	20220809	17450	17400	17750	17000	43710	766145550	00	0.00	N	2	100
564	20220808	17350	16950	17400	16750	31214	537226600	00	0.00	N	2	400
565	20220805	16950	16900	17150	16800	32171	543316000	00	0.00	N	5	-100
566	20220804	17050	16700	17050	16450	63165	1058983750	00	0.00	N	2	350
567	20220803	16700	16900	17000	16400	66652	1102821650	00	0.00	N	5	-200
568	20220802	16900	17050	17100	16800	31910	540806300	00	0.00	N	5	-150
569	20220801	17050	17400	17450	16950	30562	520644850	00	0.00	N	5	-400
570	20220729	17450	17500	17650	17100	30425	527761800	00	0.00	N	5	-50
571	20220728	17500	17000	17600	16900	35965	623338550	00	0.00	N	2	500
572	20220727	17000	17100	17100	16800	16930	286235950	00	0.00	N	5	-100
573	20220726	17100	17650	17700	16950	16739	287799350	00	0.00	N	5	-550
574	20220725	17650	17250	17700	17150	32985	579199750	00	0.00	N	2	400
575	20220722	17250	16600	17250	16550	46557	794701850	00	0.00	N	2	650
576	20220721	16600	17450	17600	16600	34443	584327050	00	0.00	N	5	-800
577	20220720	17400	16850	17500	16700	62227	1070352900	00	0.00	N	2	550
578	20220719	16850	15700	16900	15550	102588	1693939750	00	0.00	N	2	1150
579	20220718	15700	15350	15750	15250	21894	339482400	00	0.00	N	2	500
580	20220715	15200	15350	15500	15050	41203	623902600	00	0.00	N	5	-300
581	20220714	15500	15500	15650	15350	9989	155048350	00	0.00	N	3	0
582	20220713	15500	15200	15650	14900	68720	1048833450	00	0.00	N	2	300
583	20220712	15200	15800	15850	14900	74680	1135630400	00	0.00	N	5	-750
584	20220711	15950	16150	16250	15850	15986	255971600	00	0.00	N	5	-200
585	20220708	16150	16050	16350	15950	23486	377985600	00	0.00	N	2	100
586	20220707	16050	16050	16150	15900	15561	249334450	00	0.00	N	2	50
587	20220706	16000	16000	16450	15800	22151	353641700	00	0.00	N	3	0
588	20220705	16000	16300	16500	16000	25425	411442800	00	0.00	N	5	-300
589	20220704	16300	15650	16300	15500	96410	1546781400	00	0.00	N	2	850
590	20220701	15450	15300	15800	15300	50455	785010550	00	0.00	N	5	-50
591	20220630	15500	15750	15900	15350	32726	508635350	00	0.00	N	5	-400
592	20220629	15900	15800	15950	15650	12610	199258850	00	0.00	N	5	-200
593	20220628	16100	16050	16200	15800	20807	332263250	00	0.00	N	2	50
594	20220627	16050	15850	16150	15650	50452	801145950	00	0.00	N	2	400
595	20220624	15650	15250	15750	15000	29167	450558750	00	0.00	N	2	700
596	20220623	14950	15500	15700	14950	70771	1078814650	00	0.00	N	5	-550
597	20220622	15500	16400	16400	15450	74785	1177134750	00	0.00	N	5	-750
598	20220621	16250	15950	16400	15900	21015	339617450	00	0.00	N	2	300
599	20220620	15950	16400	16600	15900	47516	763605900	00	0.00	N	5	-450
600	20220617	16400	16600	16750	16300	43580	719604650	00	0.00	N	5	-550
601	20220616	16950	17000	17450	16950	33350	573974850	00	0.00	N	2	50
602	20220615	16900	17300	17400	16750	39423	668995650	00	0.00	N	5	-350
603	20220614	17250	16800	17300	16800	84300	1432207850	00	0.00	N	5	-50
604	20220613	17300	17700	17750	17150	79338	1378078950	00	0.00	N	5	-700
605	20220610	18000	18350	18350	17800	124211	2234966650	00	0.00	N	5	-400
606	20220609	18400	18600	18800	18150	50714	931193200	00	0.00	N	5	-200
607	20220608	18600	18650	18950	18500	57928	1080347050	00	0.00	N	5	-100
608	20220607	18700	19150	19150	18450	99356	1858443000	00	0.00	N	5	-450
609	20220603	19150	19200	19450	19150	41059	790356200	00	0.00	N	5	-200
610	20220602	19350	19500	19600	19250	24558	475309100	00	0.00	N	5	-150
611	20220531	19500	19400	19650	19150	32105	623915850	00	0.00	N	2	150
612	20220530	19350	19700	19700	19200	38862	752752650	00	0.00	N	5	-50
613	20220527	19400	19100	19450	19100	30521	588873950	00	0.00	N	2	450
614	20220526	18950	19150	19350	18950	50327	961354500	00	0.00	N	5	-200
615	20220525	19150	19200	19400	19100	43262	832038100	00	0.00	N	5	-50
616	20220524	19200	19450	19650	19100	36764	712856350	00	0.00	N	5	-300
617	20220523	19500	19600	19650	19200	65088	1262918900	00	0.00	N	5	-150
618	20220520	19650	19900	19900	19450	82003	1613935450	00	0.00	N	5	-250
619	20220519	19900	19850	20000	19650	62762	1243858600	00	0.00	N	5	-400
620	20220518	20300	20150	20350	19850	130413	2632201650	00	0.00	N	2	250
621	20220517	20050	19400	20200	19200	410468	8184087600	00	0.00	N	2	1000
622	20220516	19050	19350	19400	18800	71576	1362104650	00	0.00	N	5	-250