KissMeData/034310/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241126	11090	10870	11090	10850	19245	210956590	00	0.00	N	2	240
3	20241125	10850	10740	10880	10730	29001	313613000	00	0.00	N	2	130
4	20241122	10720	10660	10750	10660	4804	51386950	00	0.00	N	2	60
5	20241121	10660	10740	10770	10660	21047	225275190	00	0.00	N	5	-80
6	20241120	10740	10730	10760	10650	19787	211481540	00	0.00	N	2	10
7	20241119	10730	10710	10740	10580	13675	145759240	00	0.00	N	2	60
8	20241118	10670	10730	10840	10570	68065	726008920	00	0.00	N	5	-70
9	20241115	10740	10760	10760	10590	22371	238635360	00	0.00	N	2	20
10	20241114	10720	10670	10750	10590	17203	183023000	00	0.00	N	2	50
11	20241113	10670	11020	11100	10670	57592	625081800	00	0.00	N	5	-350
12	20241112	11020	11100	11110	10940	19906	219161090	00	0.00	N	5	-80
13	20241111	11100	11040	11100	11000	7493	82668920	00	0.00	N	2	30
14	20241108	11070	11040	11130	11040	4646	51537480	00	0.00	N	3	0
15	20241107	11070	11070	11150	10970	16561	182844610	00	0.00	N	3	0
16	20241106	11070	11240	11300	11070	17579	195959870	00	0.00	N	5	-170
17	20241105	11240	11140	11280	11140	20673	232216980	00	0.00	N	2	20
18	20241104	11220	11210	11240	11120	48201	538770340	00	0.00	N	2	10
19	20241101	11210	11270	11270	11160	17849	199770010	00	0.00	N	5	-60
20	20241031	11270	11290	11290	11170	13006	145954890	00	0.00	N	5	-20
21	20241030	11290	11250	11290	11130	21192	236772830	00	0.00	N	2	50
22	20241029	11240	11310	11310	11180	26785	300508460	00	0.00	N	5	-70
23	20241028	11310	11290	11320	11230	20773	234063430	00	0.00	N	2	10
24	20241025	11300	11330	11360	11200	21363	240676740	00	0.00	N	5	-20
25	20241024	11320	11330	11380	11190	15955	179400990	00	0.00	N	3	0
26	20241023	11320	11200	11320	11100	18429	205940780	00	0.00	N	2	120
27	20241022	11200	11200	11220	11110	7526	83992560	00	0.00	N	3	0
28	20241021	11200	11340	11340	11100	29493	329824480	00	0.00	N	5	-130
29	20241018	11330	11270	11420	11230	37916	428527320	00	0.00	N	2	90
30	20241017	11240	11240	11340	11170	18264	204936720	00	0.00	N	2	10
31	20241016	11230	11260	11260	11130	13771	154082390	00	0.00	N	5	-20
32	20241015	11250	11280	11290	11140	19889	222586180	00	0.00	N	5	-30
33	20241014	11280	11360	11360	11090	34471	385882020	00	0.00	N	5	-70
34	20241011	11350	11380	11430	11200	19996	225334320	00	0.00	N	5	-30
35	20241010	11380	11130	11510	11110	45646	517992190	00	0.00	N	2	250
36	20241008	11130	11010	11250	10900	58598	652940260	00	0.00	N	2	120
37	20241007	11010	10580	11020	10560	41365	449807690	00	0.00	N	2	470
38	20241004	10540	10600	10600	10460	18583	195328840	00	0.00	N	5	-80
39	20241002	10620	10720	10720	10490	21310	225237860	00	0.00	N	5	-110
40	20240930	10730	10810	10820	10540	42120	448532780	00	0.00	N	5	-100
41	20240927	10830	10850	10910	10740	13047	140851850	00	0.00	N	5	-70
42	20240926	10900	10770	10920	10750	34380	371518550	00	0.00	N	2	140
43	20240925	10760	11160	11160	10760	30346	332017470	00	0.00	N	5	-400
44	20240924	11160	11140	11250	11020	18840	208838850	00	0.00	N	5	-40
45	20240923	11200	11120	11270	11090	13184	147150230	00	0.00	N	5	-10
46	20240920	11210	11240	11240	11060	55203	617729230	00	0.00	N	5	-20
47	20240919	11230	11290	11290	11060	18433	205891060	00	0.00	N	5	-60
48	20240913	11290	11320	11320	11140	10094	113352100	00	0.00	N	2	10
49	20240912	11280	11120	11300	11120	13261	149310710	00	0.00	N	2	60
50	20240911	11220	11170	11300	11080	12654	141600050	00	0.00	N	2	50
51	20240910	11170	11070	11170	10960	30372	335509580	00	0.00	N	2	90
52	20240909	11080	10840	11080	10680	20525	222743320	00	0.00	N	2	70
53	20240906	11010	11250	11250	11010	13101	145586910	00	0.00	N	5	-250
54	20240905	11260	11100	11280	11020	20136	223848470	00	0.00	N	2	190
55	20240904	11070	10990	11080	10850	40404	444452090	00	0.00	N	5	-100
56	20240903	11170	10910	11170	10910	29411	326017520	00	0.00	N	2	250
57	20240902	10920	11150	11150	10740	22074	239551680	00	0.00	N	5	-230
58	20240830	11150	11150	11190	11100	10141	113079880	00	0.00	N	3	0
59	20240829	11150	11050	11170	11000	34897	386888300	00	0.00	N	5	-20
60	20240828	11170	10650	11170	10650	90220	979746100	00	0.00	N	2	520
61	20240827	10650	10560	10650	10500	112798	1191589890	00	0.00	N	2	90
62	20240826	10560	10580	10610	10450	53579	563503530	00	0.00	N	2	10
63	20240823	10550	10530	10630	10490	59435	627641340	00	0.00	N	2	20
64	20240822	10530	10690	10710	10520	40305	427058270	00	0.00	N	5	-170
65	20240821	10700	10890	10910	10530	67728	720588440	00	0.00	N	5	-190
66	20240820	10890	10650	10900	10610	67068	719811970	00	0.00	N	2	200
67	20240819	10690	10730	10920	10540	78909	842526920	00	0.00	N	5	-100
68	20240816	10790	10820	10900	10700	54154	583656480	00	0.00	N	3	0
69	20240814	10790	10460	10790	10460	25186	267853240	00	0.00	N	2	330
70	20240813	10460	10430	10480	10350	13320	138743590	00	0.00	N	2	30
71	20240812	10430	10400	10500	10330	24233	251815200	00	0.00	N	2	30
72	20240809	10400	10450	10530	10310	35296	366864030	00	0.00	N	5	-50
73	20240808	10450	10290	10490	10250	52257	543213600	00	0.00	N	2	130
74	20240807	10320	10350	10450	10220	50011	516507530	00	0.00	N	5	-40
75	20240806	10360	10070	10360	10070	49170	503081940	00	0.00	N	2	310
76	20240805	10050	10520	10520	9950	48368	490969810	00	0.00	N	5	-490
77	20240802	10540	10840	10840	10400	45574	482978550	00	0.00	N	5	-250
78	20240801	10790	10420	10900	10420	50189	539007060	00	0.00	N	2	350
79	20240731	10440	10130	10480	10090	67314	696518540	00	0.00	N	2	290
80	20240730	10150	10380	10410	9960	138947	1412104280	00	0.00	N	5	-250
81	20240729	10400	10810	10880	10220	163473	1701193130	00	0.00	N	5	-510
82	20240726	10910	10870	10930	10790	20150	218906500	00	0.00	N	2	40
83	20240725	10870	10870	10880	10700	19862	214434920	00	0.00	N	3	0
84	20240724	10870	10650	10870	10610	33672	361462460	00	0.00	N	2	220
85	20240723	10650	10530	10710	10500	73258	779373570	00	0.00	N	2	120
86	20240722	10530	10480	10540	10400	32507	340326450	00	0.00	N	2	30
87	20240719	10500	10580	10580	10390	37607	393322410	00	0.00	N	5	-140
88	20240718	10640	10690	10690	10520	47899	506440600	00	0.00	N	5	-50
89	20240717	10690	10710	10740	10630	18209	194323470	00	0.00	N	5	-20
90	20240716	10710	10600	10720	10570	25325	269746270	00	0.00	N	2	90
91	20240715	10620	10720	10750	10600	39006	415333690	00	0.00	N	5	-90
92	20240712	10710	10790	10820	10590	49112	525062680	00	0.00	N	5	-80
93	20240711	10790	10800	10830	10680	28837	309396020	00	0.00	N	5	-10
94	20240710	10800	10800	10800	10670	24659	264581950	00	0.00	N	2	10
95	20240709	10790	10840	10880	10690	34544	372330520	00	0.00	N	5	-50
96	20240708	10840	10850	10910	10720	34387	371690640	00	0.00	N	5	-10
97	20240705	10850	10810	10880	10750	21445	232070810	00	0.00	N	2	40
98	20240704	10810	10740	10840	10730	20532	221602320	00	0.00	N	2	100
99	20240703	10710	10730	10810	10650	28161	302065450	00	0.00	N	5	-10
100	20240702	10720	10800	10800	10620	20589	220042720	00	0.00	N	5	-80
101	20240701	10800	10960	10960	10750	18818	203127660	00	0.00	N	5	-150
102	20240628	10950	10800	10950	10770	16643	180566980	00	0.00	N	2	160
103	20240627	10790	10850	10910	10740	19255	207786290	00	0.00	N	5	-110
104	20240626	10900	10930	10930	10810	14445	156804030	00	0.00	N	5	-30
105	20240625	10930	10930	10940	10770	48383	524167450	00	0.00	N	3	0
106	20240624	10930	11050	11140	10850	34646	378780410	00	0.00	N	5	-220
107	20240621	11150	10900	11150	10820	48093	529153690	00	0.00	N	2	250
108	20240620	10900	10820	10960	10810	50604	550376220	00	0.00	N	2	60
109	20240619	10840	10960	10960	10770	24848	269199190	00	0.00	N	5	-120
110	20240618	10960	10960	10970	10850	21648	235916890	00	0.00	N	3	0
111	20240617	10960	10940	10970	10880	21985	240324650	00	0.00	N	2	50
112	20240614	10910	10880	10950	10810	29769	323915290	00	0.00	N	2	30
113	20240613	10880	10890	10970	10800	32351	351453510	00	0.00	N	3	0
114	20240612	10880	10860	10930	10820	17804	193704890	00	0.00	N	2	20
115	20240611	10860	10860	10950	10790	35771	389138010	00	0.00	N	3	0
116	20240610	10860	10880	10980	10830	40333	439797340	00	0.00	N	5	-20
117	20240607	10880	11150	11150	10850	54306	592921660	00	0.00	N	5	-270
118	20240605	11150	11080	11150	11040	20701	229691320	00	0.00	N	2	100
119	20240604	11050	10950	11090	10870	39439	433592460	00	0.00	N	2	100
120	20240603	10950	10950	11060	10850	57454	628825240	00	0.00	N	2	80
121	20240531	10870	11340	11390	10870	291468	3192501050	00	0.00	N	5	-470
122	20240530	11340	11440	11450	11290	12889	146193170	00	0.00	N	5	-110
123	20240529	11450	11550	11550	11350	30066	343081130	00	0.00	N	5	-100
124	20240528	11550	11550	11580	11490	21263	245270610	00	0.00	N	5	-10
125	20240527	11560	11470	11560	11350	38325	438842080	00	0.00	N	2	90
126	20240524	11470	11620	11620	11350	58950	674354360	00	0.00	N	5	-180
127	20240523	11650	11870	11870	11540	34600	403534550	00	0.00	N	5	-200
128	20240522	11850	11650	11910	11570	92986	1091697490	00	0.00	N	2	280
129	20240521	11570	11970	11970	11530	64119	748717820	00	0.00	N	5	-420
130	20240520	11990	12260	12260	11780	81992	979791270	00	0.00	N	5	-290
131	20240517	12280	12280	12310	12190	11076	135359630	00	0.00	N	2	30
132	20240516	12250	12480	12500	12230	17371	213608000	00	0.00	N	5	-230
133	20240514	12480	12210	12560	12110	50563	624656330	00	0.00	N	2	380
134	20240513	12100	12150	12180	12030	8377	101320170	00	0.00	N	5	-50
135	20240510	12150	12140	12200	12120	6701	81392120	00	0.00	N	3	0
136	20240509	12150	12240	12260	12110	23590	287118110	00	0.00	N	5	-90
137	20240508	12240	12200	12300	12120	16900	206080210	00	0.00	N	2	50
138	20240507	12190	12300	12300	12120	14867	180872370	00	0.00	N	5	-60
139	20240503	12250	12300	12320	12200	12021	147292840	00	0.00	N	5	-50
140	20240502	12300	12280	12300	12180	15566	190887240	00	0.00	N	2	20
141	20240430	12280	12290	12290	12160	26525	324167820	00	0.00	N	2	30
142	20240429	12250	12360	12400	12230	26790	328931950	00	0.00	N	5	-90
143	20240426	12340	12430	12430	12190	32588	399637170	00	0.00	N	2	10
144	20240425	12330	12180	12490	12120	41568	509245440	00	0.00	N	2	130
145	20240424	12200	12340	12340	12130	20794	254088110	00	0.00	N	5	-30
146	20240423	12230	12300	12400	12160	27329	334413180	00	0.00	N	5	-70
147	20240422	12300	12500	12500	12110	26169	321334330	00	0.00	N	5	-150
148	20240419	12450	12620	12790	12380	30588	384944160	00	0.00	N	5	-110
149	20240418	12560	12580	12630	12420	19957	249567540	00	0.00	N	2	30
150	20240417	12530	12530	12580	12360	17938	223669260	00	0.00	N	2	50
151	20240416	12480	12540	12550	12320	19001	236238190	00	0.00	N	5	-10
152	20240415	12490	12610	12610	12410	16070	201028760	00	0.00	N	5	-120
153	20240412	12610	12680	12700	12400	31513	395138370	00	0.00	N	5	-70
154	20240411	12680	12220	12720	12190	46158	577383640	00	0.00	N	2	500
155	20240409	12180	12010	12180	11960	32200	387867940	00	0.00	N	2	200
156	20240408	11980	12160	12160	11950	7475	89589090	00	0.00	N	5	-120
157	20240405	12100	12130	12190	11980	12624	152097500	00	0.00	N	5	-50
158	20240404	12150	12200	12290	12030	26112	316605760	00	0.00	N	5	-50
159	20240403	12200	12200	12290	11990	29346	355705130	00	0.00	N	5	-10
160	20240402	12210	12320	12320	12040	19082	231361320	00	0.00	N	5	-140
161	20240401	12350	12210	12450	12130	24748	303105670	00	0.00	N	2	180
162	20240329	12170	12000	12340	11890	54188	654787440	00	0.00	N	2	210
163	20240328	11960	11880	12080	11780	28295	335684130	00	0.00	N	2	40
164	20240327	11920	12060	12130	11920	18079	216205070	00	0.00	N	5	-150
165	20240326	12070	12160	12250	11980	19764	238272760	00	0.00	N	5	-90
166	20240325	12160	12140	12160	11970	27015	324845820	00	0.00	N	2	10
167	20240322	12150	12250	12260	12110	26422	321054230	00	0.00	N	5	-100
168	20240321	12250	12040	12310	12040	27568	335428760	00	0.00	N	2	140
169	20240320	12110	12370	12370	12010	43328	523915650	00	0.00	N	5	-270
170	20240319	12380	12450	12450	12110	30358	372459030	00	0.00	N	5	-90
171	20240318	12470	12770	12770	12340	27446	341530200	00	0.00	N	5	-310
172	20240315	12780	12630	12820	12520	20162	255593760	00	0.00	N	2	130
173	20240314	12650	12750	12750	12560	23218	293602760	00	0.00	N	5	-110
174	20240313	12760	12970	12970	12660	19085	243425740	00	0.00	N	5	-230
175	20240312	12990	13170	13220	12940	14920	194008030	00	0.00	N	5	-190
176	20240311	13180	13330	13330	13040	18314	241160630	00	0.00	N	5	-140
177	20240308	13320	13390	13450	13150	25726	340252860	00	0.00	N	5	-50
178	20240307	13370	13630	13750	13100	16547	219702840	00	0.00	N	5	-300
179	20240306	13670	13270	13740	13090	36454	493766000	00	0.00	N	2	420
180	20240305	13250	12850	13270	12680	26766	348465390	00	0.00	N	2	370
181	20240304	12880	12820	12880	12480	35421	448642670	00	0.00	N	2	40
182	20240229	12840	12950	12950	12590	37594	478898690	00	0.00	N	5	-190
183	20240228	13030	13190	13190	12870	31228	405068550	00	0.00	N	5	-130
184	20240227	13160	13100	13200	12950	19330	252452330	00	0.00	N	2	60
185	20240226	13100	13200	13280	13020	15787	206847910	00	0.00	N	5	-100
186	20240223	13200	13010	13240	12910	24202	316217730	00	0.00	N	2	190
187	20240222	13010	13170	13200	13010	10784	141017280	00	0.00	N	5	-160
188	20240221	13170	13350	13350	13060	16435	216199080	00	0.00	N	5	-190
189	20240220	13360	13340	13360	13110	14148	187346920	00	0.00	N	2	100
190	20240219	13260	13250	13340	13120	13168	173915660	00	0.00	N	2	10
191	20240216	13250	13440	13440	12940	29001	378752830	00	0.00	N	2	10
192	20240215	13240	13750	13800	13090	46722	617139830	00	0.00	N	5	-500
193	20240214	13740	13500	13900	13350	19514	265783420	00	0.00	N	2	210
194	20240213	13530	13720	13750	13520	26905	366180510	00	0.00	N	5	-190
195	20240208	13720	13600	13790	13460	26727	364138660	00	0.00	N	2	120
196	20240207	13600	13460	13600	13340	27286	367836830	00	0.00	N	2	150
197	20240206	13450	13450	13530	13260	14763	197999190	00	0.00	N	5	-20
198	20240205	13470	13570	13570	13140	35297	470892160	00	0.00	N	5	-130
199	20240202	13600	13780	13920	13300	27685	375574870	00	0.00	N	5	-260
200	20240201	13860	12830	13940	12750	94860	1282779980	00	0.00	N	2	1020
201	20240131	12840	12800	13040	12630	17745	226890880	00	0.00	N	5	-40
202	20240130	12880	12800	13100	12800	34769	449810980	00	0.00	N	5	-180
203	20240129	13060	12890	13140	12820	31206	405017880	00	0.00	N	2	160
204	20240126	12900	12100	13000	12100	50690	639848700	00	0.00	N	2	610
205	20240125	12290	12300	12310	12190	1465599	18011737690	00	0.00	N	5	-20
206	20240124	12310	12300	12330	12090	12545	153099360	00	0.00	N	2	20
207	20240123	12290	12200	12300	12170	16969	207584390	00	0.00	N	2	100
208	20240122	12190	12230	12230	12090	7941	96428080	00	0.00	N	5	-40
209	20240119	12230	12340	12340	12130	11624	141885210	00	0.00	N	5	-80
210	20240118	12310	12270	12340	12160	11710	143464230	00	0.00	N	2	40
211	20240117	12270	12300	12300	12100	11835	144127740	00	0.00	N	5	-30
212	20240116	12300	12400	12410	12190	14547	178730280	00	0.00	N	5	-100
213	20240115	12400	12360	12400	12210	6699	82189450	00	0.00	N	2	40
214	20240112	12360	12450	12500	12320	14218	176307730	00	0.00	N	5	-80
215	20240111	12440	12550	12600	12400	13089	163041940	00	0.00	N	5	-100
216	20240110	12540	12420	12570	12410	13895	173272560	00	0.00	N	2	160
217	20240109	12380	12510	12600	12360	18935	235528590	00	0.00	N	5	-130
218	20240108	12510	12680	12680	12410	13813	172533480	00	0.00	N	5	-170
219	20240105	12680	12760	12790	12680	10893	138623840	00	0.00	N	5	-80
220	20240104	12760	12880	12900	12670	23700	301764760	00	0.00	N	5	-240
221	20240103	13000	13050	13070	12870	5639	72991990	00	0.00	N	5	-60
222	20240102	13060	13180	13300	13050	11637	152576990	00	0.00	N	5	-120
223	20231228	13180	13360	13360	13060	11348	149344500	00	0.00	N	5	-180
224	20231227	13360	13430	13450	13150	31159	413662130	02	0.00	N	5	-70
225	20231226	13430	13490	13490	13340	10179	136690760	00	0.00	N	5	-70
226	20231222	13500	13350	13500	13220	9872	131841330	00	0.00	N	2	130
227	20231221	13370	13150	13370	13070	15312	201594600	00	0.00	N	2	210
228	20231220	13160	13150	13190	13020	9655	126693760	00	0.00	N	2	10
229	20231219	13150	12900	13150	12830	15409	199372040	00	0.00	N	2	220
230	20231218	12930	13070	13090	12900	11822	153407310	00	0.00	N	5	-70
231	20231215	13000	13150	13350	12930	20842	273474680	00	0.00	N	5	-100
232	20231214	13100	13230	13230	13000	14202	186353730	00	0.00	N	5	-150
233	20231213	13250	13210	13250	12300	11204	145990460	00	0.00	N	2	30
234	20231212	13220	13490	13490	13170	21366	283279400	00	0.00	N	5	-280
235	20231211	13500	13440	13500	13060	11053	146348090	00	0.00	N	2	60
236	20231208	13440	13350	13460	13310	6343	85063180	00	0.00	N	2	150
237	20231207	13290	13420	13500	12910	18757	246826640	00	0.00	N	5	-160
238	20231206	13450	13500	13600	13230	14842	198839470	00	0.00	N	5	-50
239	20231205	13500	13490	13600	13310	8935	120214640	00	0.00	N	2	10
240	20231204	13490	13220	13490	13190	12611	168881040	00	0.00	N	2	270
241	20231201	13220	13240	13280	13020	10136	133116310	00	0.00	N	5	-70
242	20231130	13290	13250	13430	13210	19609	261524790	00	0.00	N	2	100
243	20231129	13190	13220	13300	13130	13029	171967140	00	0.00	N	3	0
244	20231128	13190	13130	13200	13110	9993	131745000	00	0.00	N	2	80
245	20231127	13110	12950	13200	12950	14964	195979860	00	0.00	N	2	160
246	20231124	12950	12990	13060	12830	11790	152747860	00	0.00	N	5	-50
247	20231123	13000	13030	13150	12770	19759	255465050	00	0.00	N	5	-30
248	20231122	13030	13180	13180	12760	20078	259913660	00	0.00	N	2	70
249	20231121	12960	12380	13110	12360	52129	671013530	00	0.00	N	2	690
250	20231120	12270	12400	12510	12200	9250	113925170	00	0.00	N	5	-130
251	20231117	12400	11960	12490	11960	29769	365078880	00	0.00	N	2	440
252	20231116	11960	11940	12000	11890	12159	145231230	00	0.00	N	2	20
253	20231115	11940	11980	11980	11750	31415	371602330	00	0.00	N	5	-10
254	20231114	11950	11950	12010	11920	15793	189128930	00	0.00	N	3	0
255	20231113	11950	11950	12010	11880	13713	164019460	00	0.00	N	3	0
256	20231110	11950	11950	11960	11870	10833	129244420	00	0.00	N	3	0
257	20231109	11950	11940	11970	11850	15909	189575620	00	0.00	N	2	10
258	20231108	11940	11970	11980	11860	14556	173623190	00	0.00	N	5	-30
259	20231107	11970	11990	12000	11900	13417	160454890	00	0.00	N	5	-20
260	20231106	11990	11990	12000	11940	12356	148070650	00	0.00	N	3	0
261	20231103	11990	11990	12000	11840	10970	131063070	00	0.00	N	3	0
262	20231102	11990	11990	12010	11820	27013	322589760	00	0.00	N	5	-10
263	20231101	12000	11990	12000	11900	13334	159536820	00	0.00	N	2	10
264	20231031	11990	12200	12200	11780	19478	231988610	00	0.00	N	5	-210
265	20231030	12200	12560	12560	12150	22597	276305460	00	0.00	N	5	-390
266	20231027	12590	12590	12590	12480	1639	20551640	00	0.00	N	3	0
267	20231026	12590	12600	12650	12460	5172	64932510	00	0.00	N	5	-60
268	20231025	12650	12680	12680	12590	1584	20004990	00	0.00	N	3	0
269	20231024	12650	12670	12700	12570	11071	140042340	00	0.00	N	5	-20
270	20231023	12670	12690	12800	12610	3018	38212140	00	0.00	N	5	-20
271	20231020	12690	12750	12750	12620	8013	101775700	00	0.00	N	5	-60
272	20231019	12750	12790	12790	12440	12716	159741330	00	0.00	N	2	50
273	20231018	12700	12640	12770	12640	12257	155781200	00	0.00	N	2	60
274	20231017	12640	12800	12800	12600	6597	83643870	00	0.00	N	5	-60
275	20231016	12700	12590	12790	12560	9748	123879130	00	0.00	N	2	110
276	20231013	12590	12560	12670	12380	5157	64301570	00	0.00	N	2	10
277	20231012	12580	12680	12740	12560	7263	91802050	00	0.00	N	5	-60
278	20231011	12640	12740	12800	12550	12790	161314360	00	0.00	N	5	-60
279	20231010	12700	12860	12890	12550	15561	197293870	00	0.00	N	5	-190
280	20231006	12890	12820	12890	12750	2675	34328590	00	0.00	N	2	90
281	20231005	12800	12740	12840	12610	13594	173650080	00	0.00	N	2	200
282	20231004	12600	13000	13000	12510	21103	267574480	00	0.00	N	5	-400
283	20230927	13000	12940	13000	12870	9133	118144280	00	0.00	N	2	10
284	20230926	12990	12990	13000	12560	7393	94054070	00	0.00	N	5	-50
285	20230925	13040	13110	13210	12860	13978	181266480	00	0.00	N	5	-60
286	20230922	13100	13260	13300	13060	6336	83159010	00	0.00	N	5	-160
287	20230921	13260	13290	13500	13210	9493	126460550	00	0.00	N	5	-30
288	20230920	13290	13270	13400	13230	7775	103216260	00	0.00	N	5	-10
289	20230919	13300	13290	13400	13200	18152	241020990	00	0.00	N	2	30
290	20230918	13270	13440	13650	13110	12267	162282020	00	0.00	N	5	-210
291	20230915	13480	13600	13700	13360	15932	214331380	00	0.00	N	5	-120
292	20230914	13600	13610	13700	13560	13811	187890390	00	0.00	N	2	30
293	20230913	13570	13700	13750	13400	7401	99989180	00	0.00	N	5	-130
294	20230912	13700	13680	13750	13620	7932	108636070	00	0.00	N	2	60
295	20230911	13640	13750	13790	13550	9883	134612170	00	0.00	N	5	-100
296	20230908	13740	13530	13740	13400	17996	244512640	00	0.00	N	2	210
297	20230907	13530	13560	13640	13230	27980	375540640	00	0.00	N	5	-10
298	20230906	13540	13750	13960	13410	22850	309677540	00	0.00	N	5	-130
299	20230905	13670	13620	13700	13560	16022	218501170	00	0.00	N	2	50
300	20230904	13620	13880	13930	13510	27585	376778150	00	0.00	N	5	-270
301	20230901	13890	14020	14190	13830	27695	386251120	00	0.00	N	5	-150
302	20230831	14040	13710	14150	13710	53924	754218130	00	0.00	N	2	220
303	20230830	13820	13540	13880	13540	18535	254733090	00	0.00	N	2	280
304	20230829	13540	13210	13560	13210	21468	288177180	00	0.00	N	2	330
305	20230828	13210	13050	13220	13050	19154	251591440	00	0.00	N	2	160
306	20230825	13050	12940	13110	12910	22940	298847570	00	0.00	N	2	110
307	20230824	12940	12990	12990	12830	14282	184467770	00	0.00	N	2	140
308	20230823	12800	12960	12960	12710	21921	280753120	00	0.00	N	5	-50
309	20230822	12850	12970	12980	12840	21904	282861870	00	0.00	N	5	-120
310	20230821	12970	12900	12980	12800	17103	220890020	00	0.00	N	2	70
311	20230818	12900	12860	12980	12690	18538	238167430	00	0.00	N	2	30
312	20230817	12870	12880	12880	12500	26028	330120960	00	0.00	N	5	-20
313	20230816	12890	12900	12950	12480	29856	379520540	00	0.00	N	5	-10
314	20230814	12900	12550	12960	12330	45277	575164750	00	0.00	N	2	350
315	20230811	12550	12520	12680	12320	47967	601637420	00	0.00	N	2	270
316	20230810	12280	12170	12480	12070	42317	520713340	00	0.00	N	2	50
317	20230809	12230	12050	12360	12050	28880	353248860	00	0.00	N	2	180
318	20230808	12050	12030	12350	11800	39752	483556700	00	0.00	N	5	-40
319	20230807	12090	11100	12100	11100	103289	1217508640	00	0.00	N	2	990
320	20230804	11100	11040	11250	10950	12307	136749220	00	0.00	N	2	70
321	20230803	11030	10930	11080	10850	11027	120955930	00	0.00	N	3	0
322	20230802	11030	11040	11050	10920	10237	112337670	00	0.00	N	5	-20
323	20230801	11050	10880	11050	10800	22738	247389520	00	0.00	N	2	200
324	20230731	10850	10980	10980	10790	31078	337660290	00	0.00	N	5	-100
325	20230728	10950	10960	11080	10920	10005	109638380	00	0.00	N	5	-10
326	20230727	10960	11000	11110	10940	23774	260944820	00	0.00	N	5	-60
327	20230726	11020	11330	11330	10890	30174	332464730	00	0.00	N	5	-270
328	20230725	11290	11220	11300	11120	21565	240983190	00	0.00	N	2	50
329	20230724	11240	11400	11400	11200	16820	189458080	00	0.00	N	5	-160
330	20230721	11400	11450	11490	11330	14265	162280470	00	0.00	N	2	20
331	20230720	11380	11250	11540	11250	23083	261355160	00	0.00	N	2	130
332	20230719	11250	11300	11370	11200	8539	96070490	00	0.00	N	5	-20
333	20230718	11270	11390	11390	11240	10738	121205840	00	0.00	N	5	-80
334	20230717	11350	11530	11530	11290	19502	221104860	00	0.00	N	5	-200
335	20230714	11550	11560	11600	11240	30345	345695460	00	0.00	N	5	-10
336	20230713	11560	11500	11650	11470	15881	183452950	00	0.00	N	2	70
337	20230712	11490	11530	11540	11430	9102	104210800	00	0.00	N	2	40
338	20230711	11450	11340	11510	11320	14678	167519990	00	0.00	N	2	130
339	20230710	11320	11090	11380	11090	16821	189801570	00	0.00	N	2	180
340	20230707	11140	11340	11430	11020	45576	506016720	00	0.00	N	5	-190
341	20230706	11330	11490	11550	11120	44700	504839610	00	0.00	N	5	-160
342	20230705	11490	11800	11890	11340	37007	428102640	00	0.00	N	5	-320
343	20230704	11810	11880	11950	11760	1820688	21718949030	00	0.00	N	5	-120
344	20230703	11930	11710	11950	11690	44044	523068930	00	0.00	N	2	210
345	20230630	11720	11450	11740	11450	33482	390052660	00	0.00	N	2	250
346	20230629	11470	11460	11580	11420	17528	201130280	00	0.00	N	5	-50
347	20230628	11520	11370	11570	11360	21297	244260620	00	0.00	N	2	140
348	20230627	11380	11280	11380	11230	10894	122932130	00	0.00	N	2	120
349	20230626	11260	11230	11310	11180	11944	134308220	00	0.00	N	2	30
350	20230623	11230	11160	11280	11140	15511	174203460	00	0.00	N	2	50
351	20230622	11180	11040	11270	11010	26079	290696760	00	0.00	N	2	80
352	20230621	11100	11040	11150	11000	19610	216499570	00	0.00	N	2	100
353	20230620	11000	11390	11390	11000	40306	448385840	00	0.00	N	5	-400
354	20230619	11400	11250	11480	11210	20232	229173190	00	0.00	N	2	150
355	20230616	11250	11390	11390	11230	39500	445780360	00	0.00	N	5	-150
356	20230615	11400	11430	11480	11320	26158	297775830	00	0.00	N	5	-80
357	20230614	11480	11520	11520	11350	33700	384860170	00	0.00	N	5	-60
358	20230613	11540	11560	11560	11440	38863	447147640	00	0.00	N	5	-20
359	20230612	11560	11800	11870	11560	35812	417997210	00	0.00	N	5	-240
360	20230609	11800	12120	12180	11770	92413	1098703320	00	0.00	N	5	-320
361	20230608	12120	12170	12180	12030	17359	209951800	00	0.00	N	5	-60
362	20230607	12180	12140	12180	12110	8939	108550440	00	0.00	N	3	0
363	20230605	12180	12170	12290	12090	24278	295009260	00	0.00	N	3	0
364	20230602	12180	12150	12180	12130	8202	99728930	00	0.00	N	3	0
365	20230601	12180	12170	12270	12100	20341	247626780	00	0.00	N	5	-20
366	20230531	12200	12470	12470	12200	24581	301752730	00	0.00	N	5	-280
367	20230530	12480	12380	12480	12320	6896	85307960	00	0.00	N	2	90
368	20230526	12390	12440	12440	12320	10559	130631010	00	0.00	N	5	-60
369	20230525	12450	12470	12560	12340	11799	146444540	00	0.00	N	5	-20
370	20230524	12470	12520	12580	12410	11868	147924780	00	0.00	N	5	-50
371	20230523	12520	12570	12600	12490	14536	182213810	00	0.00	N	5	-70
372	20230522	12590	12580	12720	12490	8559	107363320	00	0.00	N	2	10
373	20230519	12580	12650	12850	12510	15609	196497490	00	0.00	N	5	-70
374	20230518	12650	12700	12800	12600	8559	108268650	00	0.00	N	5	-50
375	20230517	12700	12710	12730	12630	3761	47621190	00	0.00	N	5	-30
376	20230516	12730	12670	12950	12580	27014	343271830	00	0.00	N	2	50
377	20230515	12680	12650	12790	12520	9441	119117370	00	0.00	N	2	100
378	20230512	12580	12600	12870	12550	10593	134305150	00	0.00	N	5	-120
379	20230511	12700	12430	12860	12400	13848	174093910	00	0.00	N	2	240
380	20230510	12460	12710	12950	12370	23698	297099230	00	0.00	N	5	-200
381	20230509	12660	12800	12950	12560	26088	330774030	00	0.00	N	5	-140
382	20230508	12800	13020	13140	12770	16283	209405850	00	0.00	N	5	-200
383	20230504	13000	13010	13160	12870	16589	215551760	00	0.00	N	5	-70
384	20230503	13070	12950	13100	12930	14580	189609760	00	0.00	N	2	70
385	20230502	13000	12690	13050	12680	30141	388822640	00	0.00	N	2	310
386	20230428	12690	12560	12690	12480	31693	399601920	00	0.00	N	2	130
387	20230427	12560	12600	12610	12420	23956	299630260	00	0.00	N	2	70
388	20230426	12490	12340	12600	12250	22176	276539840	00	0.00	N	2	100
389	20230425	12390	12350	12590	12250	23485	289695660	00	0.00	N	2	110
390	20230424	12280	12140	12320	12140	24748	303255950	00	0.00	N	2	90
391	20230421	12190	11940	12220	11900	48082	581975580	00	0.00	N	2	230
392	20230420	11960	12090	12110	11950	27103	325474580	00	0.00	N	5	-130
393	20230419	12090	12060	12100	12020	19162	230816070	00	0.00	N	5	-10
394	20230418	12100	12140	12140	12030	14524	175201490	00	0.00	N	5	-40
395	20230417	12140	12150	12160	12020	28267	341417600	00	0.00	N	3	0
396	20230414	12140	12050	12300	12020	34451	417151230	00	0.00	N	2	120
397	20230413	12020	12000	12020	11940	27188	325677590	00	0.00	N	2	10
398	20230412	12010	12100	12160	11940	43080	517491720	00	0.00	N	5	-90
399	20230411	12100	12140	12180	12000	28481	343062950	00	0.00	N	5	-20
400	20230410	12120	12180	12180	11980	23839	287587640	00	0.00	N	5	-60
401	20230407	12180	12170	12250	12130	15809	192484250	00	0.00	N	2	50
402	20230406	12130	12230	12230	12060	21815	264697390	00	0.00	N	5	-50
403	20230405	12180	12180	12200	12100	22586	274463870	00	0.00	N	3	0
404	20230404	12180	12120	12190	12080	24512	297418920	00	0.00	N	2	30
405	20230403	12150	12200	12210	12030	20597	248522940	00	0.00	N	5	-50
406	20230331	12200	12220	12240	12130	30918	376302360	00	0.00	N	2	20
407	20230330	12180	12200	12200	12100	21503	261267850	00	0.00	N	2	20
408	20230329	12160	12200	12250	12160	16677	203300540	00	0.00	N	3	0
409	20230328	12160	12200	12240	12120	20129	245001020	00	0.00	N	3	0
410	20230327	12160	12370	12500	12130	24185	295122500	00	0.00	N	5	-270
411	20230324	12430	12520	12520	12320	19745	244761840	00	0.00	N	5	-100
412	20230323	12530	12480	12560	12350	14068	174349510	00	0.00	N	5	-20
413	20230322	12550	12390	12580	12340	31238	388592820	00	0.00	N	2	140
414	20230321	12410	12470	12470	12350	681644	8459614310	00	0.00	N	5	-30
415	20230320	12440	12590	12660	12390	47294	591112730	00	0.00	N	5	-150
416	20230317	12590	13010	13080	12590	41385	527906820	00	0.00	N	5	-460
417	20230316	13050	13300	13350	12920	8354	108992420	00	0.00	N	5	-140
418	20230315	13190	13100	13450	13050	24688	327166350	00	0.00	N	2	140
419	20230314	13050	13530	13530	13000	28036	367932330	00	0.00	N	5	-480
420	20230313	13530	13800	13800	13200	20520	275660310	00	0.00	N	5	-360
421	20230310	13890	13830	13930	13600	15337	210114570	00	0.00	N	3	0
422	20230309	13890	13740	13910	13600	31988	441406200	00	0.00	N	2	400
423	20230308	13490	13540	13540	13190	1140909	15388163400	00	0.00	N	5	-50
424	20230307	13540	13650	13740	13400	14664	197378150	00	0.00	N	5	-110
425	20230306	13650	13730	13750	13520	16458	224196500	00	0.00	N	5	-80
426	20230303	13730	13630	13750	13510	10993	150236970	00	0.00	N	2	130
427	20230302	13600	13700	13790	13480	11477	155704750	00	0.00	N	5	-100
428	20230228	13700	13250	13800	13250	20804	282428260	00	0.00	N	2	490
429	20230227	13210	13450	13450	13040	19525	257282710	00	0.00	N	5	-240
430	20230224	13450	13520	13650	13360	12611	169341200	00	0.00	N	5	-80
431	20230223	13530	13480	13640	13350	15052	202918570	00	0.00	N	2	50
432	20230222	13480	13900	13980	13480	19900	270626870	00	0.00	N	5	-420
433	20230221	13900	14020	14110	13760	15730	218298760	00	0.00	N	5	-120
434	20230220	14020	14120	14120	13910	6852	95891670	00	0.00	N	5	-130
435	20230217	14150	14200	14240	14110	6860	97070460	00	0.00	N	5	-50
436	20230216	14200	14120	14200	14040	46601	658029900	00	0.00	N	2	90
437	20230215	14110	14190	14190	13850	28323	396308140	00	0.00	N	2	80
438	20230214	14030	13930	14160	13860	21310	297745040	00	0.00	N	2	100
439	20230213	13930	14140	14140	13830	27157	378667350	00	0.00	N	5	-240
440	20230210	14170	14060	14170	13920	20600	289065770	00	0.00	N	2	100
441	20230209	14070	14370	14550	14020	32452	458351140	00	0.00	N	5	-330
442	20230208	14400	14300	14450	13940	42974	610784040	00	0.00	N	2	200
443	20230207	14200	14600	14700	14090	62149	889377580	00	0.00	N	5	-400
444	20230206	14600	14490	14750	14280	86137	1247170290	00	0.00	N	2	370
445	20230203	14230	13950	14280	13760	38395	539251470	00	0.00	N	2	330
446	20230202	13900	13690	13900	13650	24774	343228780	00	0.00	N	2	300
447	20230201	13600	13400	13690	13320	25264	342070420	00	0.00	N	2	200
448	20230131	13400	13080	13450	13040	31482	416283740	00	0.00	N	2	320
449	20230130	13080	13080	13090	12920	22557	293474570	00	0.00	N	2	20
450	20230127	13060	13300	13300	13060	52655	689989080	00	0.00	N	5	-270
451	20230126	13330	13440	13440	13130	27798	367824670	00	0.00	N	5	-70
452	20230125	13400	13350	13550	13310	12011	160992410	00	0.00	N	2	50
453	20230120	13350	13400	13400	13200	13307	176947000	00	0.00	N	5	-50
454	20230119	13400	13300	13400	13150	11079	146894400	00	0.00	N	2	100
455	20230118	13300	13200	13300	13100	9275	122393150	00	0.00	N	2	100
456	20230117	13200	13200	13300	13050	9798	128688150	00	0.00	N	3	0
457	20230116	13200	12950	13250	12900	46898	611245600	00	0.00	N	2	200
458	20230113	13000	13200	13300	12850	33734	437442350	00	0.00	N	5	-150
459	20230112	13150	13000	13150	12850	16231	210873700	00	0.00	N	2	200
460	20230111	12950	12950	12950	12750	14104	181374550	00	0.00	N	2	100
461	20230110	12850	13000	13000	12800	14963	192430550	00	0.00	N	5	-150
462	20230109	13000	12950	13000	12850	28792	371953450	00	0.00	N	2	50
463	20230106	12950	12900	12950	12750	21333	273837350	00	0.00	N	2	50
464	20230105	12900	12700	12900	12550	23550	299623350	00	0.00	N	2	250
465	20230104	12650	12550	12750	12400	13231	166641300	00	0.00	N	2	50
466	20230103	12600	12650	12650	12350	29070	362658150	00	0.00	N	5	-50
467	20230102	12650	12750	12900	12500	24424	307676850	00	0.00	N	5	-250
468	20221229	12900	13250	13300	12750	40604	524970150	00	0.00	N	5	-350
469	20221228	13250	13750	13750	13250	35731	480385300	02	0.00	N	5	-650
470	20221227	13900	13650	13900	13650	28407	391206800	00	0.00	N	2	200
471	20221226	13700	13650	13750	13500	13873	189234350	00	0.00	N	2	150
472	20221223	13550	13550	13700	13450	23833	321939950	00	0.00	N	5	-150
473	20221222	13700	13600	13750	13550	22537	307156250	00	0.00	N	2	100
474	20221221	13600	13600	13600	13500	26567	360342750	00	0.00	N	3	0
475	20221220	13600	13550	13700	13450	22655	307054100	00	0.00	N	2	50
476	20221219	13550	13600	13650	13500	16343	221441500	00	0.00	N	5	-50
477	20221216	13600	13450	13650	13400	29854	404168050	00	0.00	N	3	0
478	20221215	13600	13500	13650	13400	30352	410018350	00	0.00	N	3	0
479	20221214	13600	13600	13750	13450	34196	463912100	00	0.00	N	5	-150
480	20221213	13750	13500	13750	13300	54340	732368350	00	0.00	N	2	250
481	20221212	13500	13750	13800	13350	54713	741381950	00	0.00	N	5	-200
482	20221209	13700	13450	13800	13250	90876	1241804750	00	0.00	N	2	500
483	20221208	13200	13200	13350	13150	70772	937009150	00	0.00	N	2	50
484	20221207	13150	12800	13400	12750	70030	916708700	00	0.00	N	2	300
485	20221206	12850	12700	13000	12700	145931	1873884450	00	0.00	N	2	100
486	20221205	12750	12800	13000	12700	132118	1701967400	00	0.00	N	2	50
487	20221202	12700	12600	12700	12550	82854	1046532500	00	0.00	N	2	100
488	20221201	12600	12650	12700	12500	134786	1693731500	00	0.00	N	2	50
489	20221130	12550	12450	12650	12400	178227	2225830200	00	0.00	N	2	100
490	20221129	12450	12550	12550	12300	41888	520415100	00	0.00	N	5	-100
491	20221128	12550	12750	12750	12450	126624	1603175500	00	0.00	N	5	-150
492	20221125	12700	12750	12800	12600	25667	325055450	00	0.00	N	3	0
493	20221124	12700	12700	12750	12550	15932	201557450	00	0.00	N	3	0
494	20221123	12700	12550	12700	12450	23003	289355800	00	0.00	N	2	150
495	20221122	12550	12600	12700	12450	17316	217322050	00	0.00	N	5	-150
496	20221121	12700	12950	13050	12650	154776	1997856700	00	0.00	N	5	-250
497	20221118	12950	13000	13000	12750	27699	356164500	00	0.00	N	2	50
498	20221117	12900	13000	13000	12800	19706	253190000	00	0.00	N	5	-100
499	20221116	13000	13050	13150	12900	117352	1530203950	00	0.00	N	5	-50
500	20221115	13050	12800	13100	12750	20575	266803900	00	0.00	N	2	300
501	20221114	12750	12800	12900	12650	22817	290296550	00	0.00	N	5	-50
502	20221111	12800	12750	13050	12700	119994	1535831200	00	0.00	N	2	250
503	20221110	12550	12550	12700	12400	19037	238032550	00	0.00	N	5	-100
504	20221109	12650	12750	12850	12600	34422	435828700	00	0.00	N	5	-100
505	20221108	12750	12550	12800	12500	17825	224490000	00	0.00	N	2	250
506	20221107	12500	12500	12500	12350	16654	207349000	00	0.00	N	2	100
507	20221104	12400	12400	12500	12250	28888	357235900	00	0.00	N	3	0
508	20221103	12400	12600	12650	12400	45022	561812150	00	0.00	N	5	-450
509	20221102	12850	12350	12850	12300	37841	472402350	00	0.00	N	2	450
510	20221101	12400	12300	12500	12250	20710	257107150	00	0.00	N	2	50
511	20221031	12350	12350	12400	12250	18447	227085350	00	0.00	N	3	0
512	20221028	12350	12250	12350	12150	30723	376922300	00	0.00	N	3	0
513	20221027	12350	12200	12350	12100	39078	476849300	00	0.00	N	2	150
514	20221026	12200	12150	12250	12050	24830	302097900	00	0.00	N	3	0
515	20221025	12200	11800	12200	11800	32655	390758200	00	0.00	N	2	350
516	20221024	11850	11850	11950	11600	49256	579090400	00	0.00	N	2	150
517	20221021	11700	11950	12100	11650	45473	535045850	00	0.00	N	5	-250
518	20221020	11950	12550	12550	11950	118845	1443971600	00	0.00	N	5	-650
519	20221019	12600	12800	12800	12450	46895	589706200	00	0.00	N	5	-200
520	20221018	12800	12350	12800	12250	48713	608061550	00	0.00	N	2	550
521	20221017	12250	12200	12250	12050	35645	432902350	00	0.00	N	3	0
522	20221014	12250	12350	12650	12250	34389	423817150	00	0.00	N	5	-50
523	20221013	12300	12300	12600	12150	48124	589033400	00	0.00	N	3	0
524	20221012	12300	12200	12450	12050	37990	462155450	00	0.00	N	2	100
525	20221011	12200	12550	12550	12150	47974	587366950	00	0.00	N	5	-400
526	20221007	12600	12400	12600	12300	18974	235885750	00	0.00	N	2	150
527	20221006	12450	12350	12550	12200	75886	933482150	00	0.00	N	2	100
528	20221005	12350	12550	12600	12050	99485	1213785050	00	0.00	N	5	-100
529	20221004	12450	12350	12550	12050	124952	1534192850	00	0.00	N	2	100
530	20220930	12350	12750	12850	12300	84287	1052743100	00	0.00	N	5	-500
531	20220929	12850	13650	13700	12850	82061	1076028950	00	0.00	N	5	-600
532	20220928	13450	13800	13800	13350	50869	685418750	00	0.00	N	5	-350
533	20220927	13800	13800	14050	13600	34397	472216500	00	0.00	N	5	-100
534	20220926	13900	14050	14050	13650	46864	646145150	00	0.00	N	5	-200
535	20220923	14100	14100	14200	13850	43316	605929800	00	0.00	N	5	-100
536	20220922	14200	14450	14450	14000	63209	893393100	00	0.00	N	5	-300
537	20220921	14500	14150	14500	14050	47532	676185750	00	0.00	N	2	300
538	20220920	14200	14350	14550	14050	49829	707880650	00	0.00	N	5	-150
539	20220919	14350	14650	14700	14150	66579	954755950	00	0.00	N	5	-250
540	20220916	14600	14800	14800	14450	63729	930855000	00	0.00	N	5	-200
541	20220915	14800	14000	14800	13950	124080	1787657700	00	0.00	N	2	700
542	20220914	14100	14000	14450	13900	85942	1208761700	00	0.00	N	5	-350
543	20220913	14450	14500	14500	13900	82915	1180305750	00	0.00	N	3	0
544	20220908	14450	14450	14550	14150	98530	1417040400	00	0.00	N	3	0
545	20220907	14450	13450	14750	13400	636292	9032511800	00	0.00	N	2	950
546	20220906	13500	13450	13500	13250	43342	579312750	00	0.00	N	2	50
547	20220905	13450	13350	13500	13300	26156	349790050	00	0.00	N	3	0
548	20220902	13450	13450	13550	13350	29618	397722850	00	0.00	N	5	-100
549	20220901	13550	13600	13600	13350	34027	457579300	00	0.00	N	5	-100
550	20220831	13650	13550	13650	13400	25575	345485900	00	0.00	N	2	50
551	20220830	13600	13600	14050	13300	132687	1810915350	00	0.00	N	2	200
552	20220829	13400	13250	13400	13150	47161	624101050	00	0.00	N	5	-200
553	20220826	13600	13650	13700	13450	44884	611550650	00	0.00	N	5	-100
554	20220825	13700	13650	13700	13500	24185	328786400	00	0.00	N	2	50
555	20220824	13650	13350	13650	13250	40051	538250550	00	0.00	N	2	300
556	20220823	13350	13450	13550	13300	34681	463099100	00	0.00	N	5	-200
557	20220822	13550	13700	13700	13450	28760	389400200	00	0.00	N	5	-150
558	20220819	13700	13500	13700	13400	32002	433997400	00	0.00	N	2	200
559	20220818	13500	13400	13700	13400	59344	804850450	00	0.00	N	3	0
560	20220817	13500	13450	13550	13250	325477	4385494000	00	0.00	N	2	50
561	20220816	13450	13500	13550	13300	68073	909906750	00	0.00	N	5	-50
562	20220812	13500	13350	13500	13300	35370	474010350	00	0.00	N	2	150
563	20220811	13350	13300	13500	13250	39312	524551400	00	0.00	N	2	50
564	20220810	13300	13400	13400	13150	43912	580879100	00	0.00	N	5	-100
565	20220809	13400	13700	13750	13200	211166	2875684250	00	0.00	N	5	-350
566	20220808	13750	13800	13800	13500	33202	453046250	00	0.00	N	3	0
567	20220805	13750	13550	13900	13500	107716	1476234050	00	0.00	N	2	200
568	20220804	13550	13600	13600	13400	53666	722955100	00	0.00	N	5	-50
569	20220803	13600	13550	13600	13350	32673	440658050	00	0.00	N	3	0
570	20220802	13600	13650	13700	13450	39738	537476450	00	0.00	N	5	-100
571	20220801	13700	14050	14050	13650	31971	440151100	00	0.00	N	5	-350
572	20220729	14050	14100	14100	13950	24031	336626050	00	0.00	N	5	-50
573	20220728	14100	14300	14400	14100	18075	256108900	00	0.00	N	5	-250
574	20220727	14350	14450	14500	14250	30426	436495100	00	0.00	N	5	-150
575	20220726	14500	14450	14500	14300	5824	83959550	00	0.00	N	2	50
576	20220725	14450	14500	14500	14250	13708	196825950	00	0.00	N	5	-50
577	20220722	14500	14250	14500	14200	20554	294730800	00	0.00	N	2	200
578	20220721	14300	14200	14300	14150	9692	137566900	00	0.00	N	3	0
579	20220720	14300	14450	14450	14150	25997	370024150	00	0.00	N	5	-50
580	20220719	14350	14600	14700	14150	47427	678365100	00	0.00	N	5	-300
581	20220718	14650	14600	14750	14450	36677	534322250	00	0.00	N	2	100
582	20220715	14550	14550	14900	14100	60548	866188800	00	0.00	N	5	-50
583	20220714	14600	14300	14850	14200	86392	1251623000	00	0.00	N	2	250
584	20220713	14350	14200	14400	14150	85590	1218402450	00	0.00	N	2	100
585	20220712	14250	14400	14400	14100	46746	664612600	00	0.00	N	5	-200
586	20220711	14450	14550	14600	14100	80096	1147928000	00	0.00	N	5	-150
587	20220708	14600	14900	14900	14400	101282	1477235650	00	0.00	N	5	-250
588	20220707	14850	15150	15250	14850	89794	1345265150	00	0.00	N	5	-350
589	20220706	15200	15050	15300	14850	50703	762438050	00	0.00	N	2	50
590	20220705	15150	15300	15300	14950	46827	706137900	00	0.00	N	5	-100
591	20220704	15250	15350	15350	14750	50433	753448100	00	0.00	N	2	50
592	20220701	15200	14800	15350	14750	60371	900564550	00	0.00	N	2	400
593	20220630	14800	14700	14800	14500	64399	939662450	00	0.00	N	2	100
594	20220629	14700	14250	14700	14150	38500	554850400	00	0.00	N	2	400
595	20220628	14300	14000	14300	13950	24098	339552850	00	0.00	N	2	350
596	20220627	13950	13500	14150	13450	42890	587442650	00	0.00	N	2	350
597	20220624	13600	12700	13650	12700	167167	2260487350	00	0.00	N	2	850
598	20220623	12750	12950	13000	12650	59066	753529500	00	0.00	N	5	-200
599	20220622	12950	13250	13300	12800	90748	1174385650	00	0.00	N	5	-200
600	20220621	13150	13400	13500	13150	69272	916781850	00	0.00	N	5	-300
601	20220620	13450	13800	13950	13250	72451	977647850	00	0.00	N	5	-350
602	20220617	13800	13850	13950	13700	32180	443181200	00	0.00	N	5	-200
603	20220616	14000	13950	14500	13850	39269	549365950	00	0.00	N	2	150
604	20220615	13850	14050	14100	13550	182868	2511118450	00	0.00	N	5	-200
605	20220614	14050	14550	14550	13800	101793	1433049600	00	0.00	N	5	-600
606	20220613	14650	15000	15000	14450	51131	749001950	00	0.00	N	5	-450
607	20220610	15100	15250	15400	14950	53763	810745650	00	0.00	N	5	-200
608	20220609	15300	15350	15400	15200	15365	234405050	00	0.00	N	5	-100
609	20220608	15400	15450	15500	15250	36896	566854850	00	0.00	N	5	-50
610	20220607	15450	15400	15450	15300	26457	406043450	00	0.00	N	2	50
611	20220603	15400	15500	15500	15300	21659	332678500	00	0.00	N	5	-50
612	20220602	15450	15450	15450	15300	33044	508126350	00	0.00	N	2	50
613	20220531	15400	15400	15500	15300	23221	357551500	00	0.00	N	2	50
614	20220530	15350	15300	15400	15250	18061	276849350	00	0.00	N	2	50
615	20220527	15300	15600	15600	15200	73136	1123915400	00	0.00	N	5	-300
616	20220526	15600	15650	15700	15400	24430	379269100	00	0.00	N	5	-50
617	20220525	15650	15850	15850	15600	10926	171286750	00	0.00	N	5	-200
618	20220524	15850	15900	15900	15650	16294	256904650	00	0.00	N	5	-50
619	20220523	15900	16150	16200	15700	21205	336039000	00	0.00	N	3	0
620	20220520	15900	15600	16350	15500	36611	581932850	00	0.00	N	2	350
621	20220519	15550	15800	15800	15400	36481	566039900	00	0.00	N	5	-300
622	20220518	15850	16000	16100	15350	177804	2774475550	00	0.00	N	5	-100
623	20220517	15950	16300	16300	15950	37354	598796000	00	0.00	N	5	-400
624	20220516	16350	16550	16550	16150	37885	616322200	00	0.00	N	5	-150