KissMeData/079940/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	14040	14460	14550	13980	41726	591582600	00	0.00	N	5	-420
3	20241115	14460	13440	14600	13260	50079	710738140	00	0.00	N	2	980
4	20241114	13480	12850	13570	12850	24193	321770590	00	0.00	N	2	630
5	20241113	12850	12800	13050	12800	10037	129550300	00	0.00	N	3	0
6	20241112	12850	13140	13140	12800	20353	262448780	00	0.00	N	5	-170
7	20241111	13020	13210	13380	12970	35731	465258030	00	0.00	N	5	-190
8	20241108	13210	13350	13360	13110	6670	88167640	00	0.00	N	5	-10
9	20241107	13220	13150	13340	13110	9256	122161950	00	0.00	N	5	-30
10	20241106	13250	13600	13700	13200	10838	145088600	00	0.00	N	5	-350
11	20241105	13600	13570	13700	13460	6226	84571700	00	0.00	N	2	20
12	20241104	13580	13520	13610	13130	17521	234725880	00	0.00	N	2	270
13	20241101	13310	13540	13540	13300	3758	50320370	00	0.00	N	5	-190
14	20241031	13500	13410	13650	13270	6227	84020230	00	0.00	N	5	-60
15	20241030	13560	13310	13790	13310	6827	93124680	00	0.00	N	2	100
16	20241029	13460	13400	13470	12900	7225	96263600	00	0.00	N	5	-40
17	20241028	13500	12970	13500	12970	8769	116700290	00	0.00	N	2	400
18	20241025	13100	13170	13390	13030	12091	158400980	00	0.00	N	3	0
19	20241024	13100	13700	13700	13010	21081	279391580	00	0.00	N	5	-550
20	20241023	13650	13540	13790	13540	7489	102053960	00	0.00	N	3	0
21	20241022	13650	13900	13970	13650	10492	144276920	00	0.00	N	5	-70
22	20241021	13720	13750	14130	13700	15186	211097220	00	0.00	N	5	-30
23	20241018	13750	13770	13960	13600	9528	130297500	00	0.00	N	2	30
24	20241017	13720	13980	14000	13700	12470	172244890	00	0.00	N	5	-260
25	20241016	13980	13890	14050	13760	13055	181463070	00	0.00	N	5	-30
26	20241015	14010	13900	14220	13820	17978	252393110	00	0.00	N	2	110
27	20241014	13900	14300	14300	13900	19424	271664510	00	0.00	N	5	-420
28	20241011	14320	13680	14320	13620	30693	430675860	00	0.00	N	2	650
29	20241010	13670	13540	13740	13510	3442	46853060	00	0.00	N	2	50
30	20241008	13620	13800	13800	13540	8226	111911640	00	0.00	N	5	-80
31	20241007	13700	13690	13850	13500	9827	134804060	00	0.00	N	2	20
32	20241004	13680	13720	13890	13660	15085	207328150	00	0.00	N	5	-170
33	20241002	13850	13640	13940	13260	14173	193702780	00	0.00	N	2	320
34	20240930	13530	13940	14010	13480	12668	173512370	00	0.00	N	5	-450
35	20240927	13980	13740	13980	13550	17203	237224040	00	0.00	N	2	350
36	20240926	13630	13560	13770	13480	8409	114224100	00	0.00	N	2	80
37	20240925	13550	13550	14340	13400	28056	383157800	00	0.00	N	3	0
38	20240924	13550	12700	13550	12700	23561	312654140	00	0.00	N	2	730
39	20240923	12820	12930	13030	12770	8156	105121110	00	0.00	N	5	-110
40	20240920	12930	12800	13060	12790	4618	59766410	00	0.00	N	2	130
41	20240919	12800	12890	12900	12700	5445	69593820	00	0.00	N	5	-190
42	20240913	12990	12980	13030	12830	6052	78015360	00	0.00	N	5	-20
43	20240912	13010	12730	13220	12730	6009	78015500	00	0.00	N	2	280
44	20240911	12730	12330	12770	12330	9812	123372830	00	0.00	N	2	300
45	20240910	12430	12920	12990	12370	28742	363015120	00	0.00	N	5	-560
46	20240909	12990	12900	13120	12590	15565	201433420	00	0.00	N	2	40
47	20240906	12950	13280	13480	12940	20665	269302770	00	0.00	N	5	-440
48	20240905	13390	13240	13630	13240	21701	290087130	00	0.00	N	2	20
49	20240904	13370	13460	13620	13270	32325	432547030	00	0.00	N	5	-270
50	20240903	13640	13740	13740	13560	10019	136292890	00	0.00	N	5	-60
51	20240902	13700	13760	13780	13550	7463	101918370	00	0.00	N	5	-50
52	20240830	13750	13450	13750	13450	9870	134808990	00	0.00	N	2	280
53	20240829	13470	13500	13600	13310	12186	164139520	00	0.00	N	5	-70
54	20240828	13540	13600	13620	13400	10178	137062630	00	0.00	N	2	70
55	20240827	13470	13570	13580	13340	6404	86333780	00	0.00	N	5	-70
56	20240826	13540	13920	13920	13510	16122	219546940	00	0.00	N	5	-420
57	20240823	13960	13930	14200	13810	19575	273676440	00	0.00	N	2	30
58	20240822	13930	14010	14190	13850	22897	319816840	00	0.00	N	5	-130
59	20240821	14060	13800	14090	13690	31167	431718070	00	0.00	N	2	260
60	20240820	13800	13260	14100	13260	57425	787881240	00	0.00	N	2	420
61	20240819	13380	13430	13570	13260	23683	319231650	00	0.00	N	5	-50
62	20240816	13430	13270	13490	13230	19647	262335620	00	0.00	N	2	160
63	20240814	13270	13260	13400	13180	12656	167978320	00	0.00	N	2	50
64	20240813	13220	13240	13300	12990	14178	185463850	00	0.00	N	2	30
65	20240812	13190	13200	13400	13070	11480	151552100	00	0.00	N	5	-10
66	20240809	13200	12930	13240	12930	12546	164800570	00	0.00	N	2	280
67	20240808	12920	12990	12990	12690	18655	239735740	00	0.00	N	5	-80
68	20240807	13000	13020	13220	12840	14974	195405590	00	0.00	N	5	-20
69	20240806	13020	12310	13280	12310	36962	472838940	00	0.00	N	2	710
70	20240805	12310	13700	13700	12300	88706	1130689660	00	0.00	N	5	-1430
71	20240802	13740	14330	14330	13630	33200	458665200	00	0.00	N	5	-540
72	20240801	14280	14010	14330	14010	19994	283107280	00	0.00	N	2	200
73	20240731	14080	14230	14390	14000	18164	256356970	00	0.00	N	5	-280
74	20240730	14360	14180	14390	13870	24703	348480390	00	0.00	N	2	80
75	20240729	14280	14730	14730	14090	45052	644783220	00	0.00	N	5	-400
76	20240726	14680	14510	14720	14510	13568	197906230	00	0.00	N	2	210
77	20240725	14470	14590	14850	14420	26472	386918880	00	0.00	N	5	-220
78	20240724	14690	14800	14890	14640	26796	394792770	00	0.00	N	5	-110
79	20240723	14800	14750	15040	14750	10448	154878010	00	0.00	N	3	0
80	20240722	14800	14990	15840	14770	80095	1220113480	00	0.00	N	2	60
81	20240719	14740	14530	15010	14530	27893	408507860	00	0.00	N	2	160
82	20240718	14580	15250	15350	14570	67837	1006281030	00	0.00	N	5	-820
83	20240717	15400	15500	15670	15400	17290	268374820	00	0.00	N	5	-200
84	20240716	15600	15580	15660	15400	21593	334667170	00	0.00	N	5	-20
85	20240715	15620	15550	15680	15400	24744	384291620	00	0.00	N	2	40
86	20240712	15580	15550	15630	15430	16341	253472100	00	0.00	N	2	30
87	20240711	15550	15570	15830	15450	17793	277683290	00	0.00	N	2	50
88	20240710	15500	15470	15650	15410	19205	297448160	00	0.00	N	5	-70
89	20240709	15570	15660	15880	15490	25687	401259500	00	0.00	N	5	-270
90	20240708	15840	15450	15900	15440	31119	486877940	00	0.00	N	2	280
91	20240705	15560	14770	15740	14770	75850	1166539300	00	0.00	N	2	840
92	20240704	14720	14510	14740	14460	22193	323325370	00	0.00	N	2	200
93	20240703	14520	14500	14790	14390	40798	591474640	00	0.00	N	5	-70
94	20240702	14590	15250	15250	14560	55977	822804010	00	0.00	N	5	-660
95	20240701	15250	15250	15590	15160	36200	554561230	00	0.00	N	2	70
96	20240628	15180	15470	15470	15180	19814	303145320	00	0.00	N	5	-220
97	20240627	15400	15310	15510	15260	14373	221109770	00	0.00	N	2	70
98	20240626	15330	15260	15410	15200	12000	183744580	00	0.00	N	5	-20
99	20240625	15350	15100	15500	15090	22831	349285310	00	0.00	N	2	250
100	20240624	15100	15640	15640	15060	41492	630313730	00	0.00	N	5	-370
101	20240621	15470	15690	15880	15390	15175	235521910	00	0.00	N	5	-280
102	20240620	15750	15480	15930	15480	31291	493919450	00	0.00	N	2	270
103	20240619	15480	15340	15620	15270	25306	390296810	00	0.00	N	2	210
104	20240618	15270	15490	15670	15270	28758	442227160	00	0.00	N	5	-350
105	20240617	15620	15370	15800	15370	23793	370204560	00	0.00	N	5	-10
106	20240614	15630	15650	15750	15400	15888	246932480	00	0.00	N	2	30
107	20240613	15600	16190	16190	15530	46643	738721280	00	0.00	N	2	50
108	20240612	15550	15500	15720	15420	14362	223618960	00	0.00	N	2	230
109	20240611	15320	15490	15550	15310	16671	256627710	00	0.00	N	5	-200
110	20240610	15520	15570	15610	15300	14556	224846930	00	0.00	N	5	-110
111	20240607	15630	15490	16060	15350	39486	623190440	00	0.00	N	2	290
112	20240605	15340	15610	15610	15250	26459	405918500	00	0.00	N	5	-310
113	20240604	15650	15600	15670	15310	39049	612255690	00	0.00	N	2	50
114	20240603	15600	15290	15600	15240	24864	383805020	00	0.00	N	2	300
115	20240531	15300	15320	15530	15000	39746	604844870	00	0.00	N	5	-90
116	20240530	15390	15280	15440	15130	23123	352771870	00	0.00	N	5	-40
117	20240529	15430	15480	15600	15330	34871	537996080	00	0.00	N	5	-40
118	20240528	15470	15710	16140	15470	41982	662777460	00	0.00	N	5	-240
119	20240527	15710	15710	15970	15380	46142	717946030	00	0.00	N	5	-90
120	20240524	15800	15840	16080	15700	27611	436625600	00	0.00	N	5	-190
121	20240523	15990	16400	16570	15830	54855	880313790	00	0.00	N	5	-350
122	20240522	16340	16400	16660	16270	25742	422486270	00	0.00	N	5	-110
123	20240521	16450	16500	16640	16170	28541	464550790	00	0.00	N	5	-90
124	20240520	16540	16430	16550	16140	26513	433237630	00	0.00	N	2	240
125	20240517	16300	16730	16730	16200	33762	552982260	00	0.00	N	5	-450
126	20240516	16750	16600	16770	16450	24576	409757730	00	0.00	N	2	310
127	20240514	16440	16350	16650	16350	22718	375905260	00	0.00	N	5	-10
128	20240513	16450	16580	16640	16300	47174	774829350	00	0.00	N	5	-130
129	20240510	16580	17000	17000	16560	47955	799571550	00	0.00	N	5	-300
130	20240509	16880	17230	17300	16770	58282	987088620	00	0.00	N	5	-270
131	20240508	17150	18140	18140	17150	123564	2154848660	00	0.00	N	5	-990
132	20240507	18140	17920	18350	17790	38528	698454050	00	0.00	N	2	390
133	20240503	17750	18100	18180	17700	21068	377344640	00	0.00	N	5	-200
134	20240502	17950	17730	18210	17680	37399	666821320	00	0.00	N	2	50
135	20240430	17900	18120	18290	17810	29162	525400430	00	0.00	N	5	-280
136	20240429	18180	18200	18600	18060	41103	751243920	00	0.00	N	2	130
137	20240426	18050	17800	18210	17660	51380	922380540	00	0.00	N	2	450
138	20240425	17600	18180	18250	17530	31965	570475610	00	0.00	N	5	-670
139	20240424	18270	17770	18320	17770	33971	615550590	00	0.00	N	2	610
140	20240423	17660	17710	18450	17660	32824	585455350	00	0.00	N	5	-50
141	20240422	17710	18000	18120	17550	31021	551393460	00	0.00	N	5	-240
142	20240419	17950	18370	18450	17410	49157	878161330	00	0.00	N	5	-420
143	20240418	18370	17660	18410	17600	37694	683448670	00	0.00	N	2	670
144	20240417	17700	18120	18250	17400	67458	1202129470	00	0.00	N	5	-400
145	20240416	18100	18670	18930	17930	107028	1952654870	00	0.00	N	5	-880
146	20240415	18980	19200	19450	18890	57454	1095422030	00	0.00	N	5	-550
147	20240412	19530	19160	19930	19100	84359	1652041510	00	0.00	N	2	570
148	20240411	18960	18960	19390	18780	56148	1067683220	00	0.00	N	5	-510
149	20240409	19470	19300	19570	18800	109992	2109168180	00	0.00	N	2	170
150	20240408	19300	21100	21100	19300	248436	4968233250	00	0.00	N	5	-1900
151	20240405	21200	20900	22550	20800	474721	10334409200	00	0.00	N	2	50
152	20240404	21150	21050	21600	20550	259627	5448115000	00	0.00	N	2	150
153	20240403	21000	20400	24050	20150	1861904	41571775050	00	0.00	N	2	700
154	20240402	20300	21900	21950	20300	157330	3280697600	00	0.00	N	5	-1550
155	20240401	21850	21600	22300	21000	387781	8402096900	00	0.00	N	2	850
156	20240329	21000	20400	21400	20350	155839	3265282600	00	0.00	N	2	500
157	20240328	20500	20200	20500	19820	111529	2254787590	00	0.00	N	2	200
158	20240327	20300	21050	21200	20100	140042	2876962100	00	0.00	N	5	-600
159	20240326	20900	20900	21400	20700	151368	3175824050	00	0.00	N	3	0
160	20240325	20900	20950	21700	20600	289318	6134643950	00	0.00	N	2	200
161	20240322	20700	21000	21000	20000	164373	3377777850	00	0.00	N	5	-500
162	20240321	21200	19900	21300	19650	347980	7116690540	00	0.00	N	2	1500
163	20240320	19700	20650	20750	19590	191278	3810551030	00	0.00	N	5	-900
164	20240319	20600	20350	21050	20150	252520	5211497900	00	0.00	N	5	-100
165	20240318	20700	19370	21000	19330	483408	9820970520	00	0.00	N	2	1260
166	20240315	19440	20400	20550	19370	466255	9214195160	00	0.00	N	5	-760
167	20240314	20200	23100	24350	20100	2054613	45454485450	00	0.00	N	5	-1250
168	20240313	21450	16590	21450	16590	2201194	44701510990	00	0.00	N	1	4950
169	20240312	16500	16810	16830	16450	60116	995768160	00	0.00	N	5	-360
170	20240311	16860	16350	16930	16040	56263	926801160	00	0.00	N	2	420
171	20240308	16440	16800	16870	16310	91584	1508587970	00	0.00	N	5	-150
172	20240307	16590	17300	17300	16100	144071	2423521150	00	0.00	N	5	-580
173	20240306	17170	17660	17760	17160	71865	1252416750	00	0.00	N	5	-500
174	20240305	17670	18110	18370	17210	70290	1248624270	00	0.00	N	5	-440
175	20240304	18110	17800	18290	17800	72857	1312364790	00	0.00	N	2	430
176	20240229	17680	18030	18130	17650	35939	640871590	00	0.00	N	5	-350
177	20240228	18030	17820	18350	17620	28359	513496500	00	0.00	N	2	210
178	20240227	17820	18070	18140	17500	35697	637186210	00	0.00	N	5	-420
179	20240226	18240	18330	18480	18130	32344	592176460	00	0.00	N	5	-90
180	20240223	18330	18340	18720	17990	84737	1554258590	00	0.00	N	2	20
181	20240222	18310	17540	18380	17400	127835	2314710170	00	0.00	N	2	770
182	20240221	17540	17490	17790	17150	52829	924180070	00	0.00	N	2	50
183	20240220	17490	16990	17550	16990	35444	615977130	00	0.00	N	2	390
184	20240219	17100	16900	17210	16750	27360	464913130	00	0.00	N	2	160
185	20240216	16940	17130	17270	16900	29722	505488330	00	0.00	N	5	-160
186	20240215	17100	17400	17550	16850	72043	1236028110	00	0.00	N	5	-350
187	20240214	17450	17210	17470	17010	33777	583757020	00	0.00	N	2	160
188	20240213	17290	17050	17420	16910	41157	709206880	00	0.00	N	2	430
189	20240208	16860	16890	17180	16810	47314	802423780	00	0.00	N	5	-30
190	20240207	16890	17360	17560	16790	65171	1114353770	00	0.00	N	5	-300
191	20240206	17190	17100	17790	17100	59886	1046833170	00	0.00	N	2	20
192	20240205	17170	17500	17870	17060	75518	1307601270	00	0.00	N	5	-260
193	20240202	17430	17300	17680	17250	46834	817648010	00	0.00	N	2	180
194	20240201	17250	17030	17760	16780	63871	1100107740	00	0.00	N	5	-20
195	20240131	17270	17400	17540	17020	40078	692618220	00	0.00	N	2	20
196	20240130	17250	17920	18190	17080	74134	1292963110	00	0.00	N	5	-700
197	20240129	17950	18570	18740	17600	62700	1138939890	00	0.00	N	5	-620
198	20240126	18570	18500	18920	18430	45708	852298960	00	0.00	N	5	-120
199	20240125	18690	19160	19180	18540	58759	1104134280	00	0.00	N	5	-460
200	20240124	19150	18980	19150	18560	65822	1244907230	00	0.00	N	2	230
201	20240123	18920	19200	19200	18400	115548	2176471370	00	0.00	N	5	-220
202	20240122	19140	18700	19880	18600	258537	4997347460	00	0.00	N	2	840
203	20240119	18300	18350	18420	17990	82555	1506430430	00	0.00	N	2	290
204	20240118	18010	17550	18240	17550	73423	1320955250	00	0.00	N	2	370
205	20240117	17640	18080	18140	17450	35691	630925100	00	0.00	N	5	-360
206	20240116	18000	17710	18180	17580	48044	860043460	00	0.00	N	2	300
207	20240115	17700	17800	17920	17510	62327	1104188080	00	0.00	N	5	-220
208	20240112	17920	18050	18270	17740	55750	1001507060	00	0.00	N	5	-130
209	20240111	18050	18100	18380	17900	63477	1151124270	00	0.00	N	5	-40
210	20240110	18090	18040	18490	18000	110774	2018946160	00	0.00	N	2	50
211	20240109	18040	17850	18400	17650	103175	1857519190	00	0.00	N	2	190
212	20240108	17850	17170	18030	17090	189193	3358605340	00	0.00	N	2	760
213	20240105	17090	17140	17350	16850	45384	773834800	00	0.00	N	5	-110
214	20240104	17200	16850	17520	16630	91329	1574758560	00	0.00	N	2	350
215	20240103	16850	16900	16900	16490	43812	728807630	00	0.00	N	5	-50
216	20240102	16900	16730	17040	16570	46548	782115550	00	0.00	N	2	170
217	20231228	16730	16410	17950	16230	392726	6668734240	00	0.00	N	2	240
218	20231227	16490	16450	16600	15500	57799	946216670	02	0.00	N	2	40
219	20231226	16450	16190	16670	16020	48645	800723870	00	0.00	N	2	260
220	20231222	16190	16270	16500	16150	24777	403894470	00	0.00	N	5	-80
221	20231221	16270	16360	16470	16100	44934	730885540	00	0.00	N	5	-90
222	20231220	16360	16990	16990	16190	82804	1365320870	00	0.00	N	5	-520
223	20231219	16880	17450	17820	16800	80042	1378946810	00	0.00	N	5	-800
224	20231218	17680	17450	17790	17160	84022	1470140190	00	0.00	N	2	380
225	20231215	17300	16680	17360	16520	92826	1587372630	00	0.00	N	2	610
226	20231214	16690	16800	17380	16310	121730	2041828410	00	0.00	N	5	-110
227	20231213	16800	17250	17610	16540	103597	1758147190	00	0.00	N	5	-660
228	20231212	17460	17330	18080	17270	271376	4796872810	00	0.00	N	2	270
229	20231211	17190	16490	17260	16300	303068	5137868510	00	0.00	N	2	910
230	20231208	16280	15480	16570	15350	235112	3788246450	00	0.00	N	2	770
231	20231207	15510	15320	15760	14950	68335	1065664900	00	0.00	N	2	170
232	20231206	15340	15400	15680	15200	65602	1015973870	00	0.00	N	2	30
233	20231205	15310	15070	15490	15000	74111	1132366790	00	0.00	N	2	240
234	20231204	15070	15050	15280	14910	59684	900146660	00	0.00	N	2	120
235	20231201	14950	14100	14950	14090	123338	1807198160	00	0.00	N	2	860
236	20231130	14090	13780	14200	13650	43101	601101530	00	0.00	N	2	350
237	20231129	13740	13610	13810	13410	39505	537507800	00	0.00	N	2	130
238	20231128	13610	13790	14050	13550	34682	475670970	00	0.00	N	5	-170
239	20231127	13780	14050	14050	13530	41778	572253160	00	0.00	N	5	-80
240	20231124	13860	14260	14270	13610	27419	383042520	00	0.00	N	5	-480
241	20231123	14340	13790	14460	13730	50720	721100170	00	0.00	N	2	550
242	20231122	13790	13900	13900	13630	26227	359820920	00	0.00	N	5	-130
243	20231121	13920	14110	14120	13850	23093	322525090	00	0.00	N	5	-110
244	20231120	14030	14130	14170	13940	25856	363144790	00	0.00	N	2	110
245	20231117	13920	14140	14200	13820	27192	379939080	00	0.00	N	5	-220
246	20231116	14140	14200	14200	13900	28228	395970940	00	0.00	N	2	50
247	20231115	14090	13880	14140	13710	42032	584863220	00	0.00	N	2	480
248	20231114	13610	13890	13930	13510	46721	637642010	00	0.00	N	5	-90
249	20231113	13700	14950	14950	13520	93319	1311672400	00	0.00	N	5	-1100
250	20231110	14800	15200	15200	14650	31333	464558720	00	0.00	N	5	-400
251	20231109	15200	15480	15600	15120	34557	529191110	00	0.00	N	5	-270
252	20231108	15470	14990	15540	14890	91417	1401148700	00	0.00	N	2	660
253	20231107	14810	14810	15050	14600	42622	631075170	00	0.00	N	3	0
254	20231106	14810	15230	15590	14780	68124	1018489080	00	0.00	N	5	-360
255	20231103	15170	15130	15450	14950	50724	774360290	00	0.00	N	2	170
256	20231102	15000	14730	15150	14730	39226	588353860	00	0.00	N	2	320
257	20231101	14680	14550	14930	14490	32440	475579660	00	0.00	N	2	130
258	20231031	14550	14470	14950	14430	48556	712664740	00	0.00	N	2	110
259	20231030	14440	14660	14660	14290	42791	616447190	00	0.00	N	5	-160
260	20231027	14600	14810	15050	14540	82853	1227206280	00	0.00	N	5	-270
261	20231026	14870	15130	15220	14700	47334	705158660	00	0.00	N	5	-540
262	20231025	15410	15400	15820	15240	43399	673449660	00	0.00	N	2	50
263	20231024	15360	15340	15550	14770	43937	664436840	00	0.00	N	2	90
264	20231023	15270	15430	15980	15210	135811	2123795060	00	0.00	N	2	20
265	20231020	15250	14560	15280	14100	124892	1837300550	00	0.00	N	2	650
266	20231019	14600	14990	14990	14510	51570	757148990	00	0.00	N	5	-500
267	20231018	15100	15540	15620	15040	42494	648117900	00	0.00	N	5	-440
268	20231017	15540	15260	15600	15170	68151	1052982710	00	0.00	N	2	350
269	20231016	15190	14970	15190	14710	48112	716326770	00	0.00	N	2	190
270	20231013	15000	14940	15450	14920	113977	1736113300	00	0.00	N	2	20
271	20231012	14980	14830	15100	14730	57549	862597930	00	0.00	N	2	260
272	20231011	14720	14740	15030	14590	66878	987493410	00	0.00	N	5	-20
273	20231010	14740	15870	15990	14500	173582	2632110160	00	0.00	N	5	-1060
274	20231006	15800	15620	15940	15360	238894	3760680510	00	0.00	N	2	170
275	20231005	15630	14650	15630	14650	420958	6458122200	00	0.00	N	2	1130
276	20231004	14500	14400	14650	14010	68864	997070720	00	0.00	N	2	100
277	20230927	14400	13670	14860	13550	173725	2520658980	00	0.00	N	2	720
278	20230926	13680	13850	14190	13680	30163	419981200	00	0.00	N	5	-160
279	20230925	13840	13970	14150	13550	43528	602279480	00	0.00	N	5	-160
280	20230922	14000	13730	14390	13730	36266	511947220	00	0.00	N	3	0
281	20230921	14000	14480	14480	13410	73142	1027115060	00	0.00	N	5	-510
282	20230920	14510	14540	14910	14340	99528	1455855890	00	0.00	N	5	-30
283	20230919	14540	14210	14740	14200	87176	1266537780	00	0.00	N	2	330
284	20230918	14210	14100	14350	14010	21222	300605110	00	0.00	N	5	-30
285	20230915	14240	14510	14650	14200	36926	530830080	00	0.00	N	5	-260
286	20230914	14500	13970	14570	13920	98529	1416628180	00	0.00	N	2	570
287	20230913	13930	14250	14270	13920	25161	354252480	00	0.00	N	5	-300
288	20230912	14230	14380	14480	14000	75495	1078408150	00	0.00	N	5	-70
289	20230911	14300	13900	14420	13310	100458	1419515900	00	0.00	N	2	580
290	20230908	13720	13570	14010	12900	49995	689693730	00	0.00	N	3	0
291	20230907	13720	13700	13860	13560	25475	348551670	00	0.00	N	5	-80
292	20230906	13800	13670	14080	13500	38164	528100440	00	0.00	N	2	110
293	20230905	13690	13900	14050	13630	24516	337936970	00	0.00	N	5	-80
294	20230904	13770	14300	14300	13660	70030	972465150	00	0.00	N	5	-520
295	20230901	14290	14200	14800	14200	151368	2202772770	00	0.00	N	5	-50
296	20230831	14340	13950	14380	13880	141308	2016268350	00	0.00	N	2	370
297	20230830	13970	13910	14300	13740	134125	1883986330	00	0.00	N	2	120
298	20230829	13850	13150	14070	13100	304779	4204752100	00	0.00	N	2	750
299	20230828	13100	13010	13100	12740	36685	473095210	00	0.00	N	2	160
300	20230825	12940	13070	13340	12920	58268	764576860	00	0.00	N	5	-290
301	20230824	13230	12320	13230	12320	219331	2837785820	00	0.00	N	2	1050
302	20230823	12180	11640	12530	11500	167440	2044104970	00	0.00	N	2	540
303	20230822	11640	11530	11830	11420	40074	466528750	00	0.00	N	2	120
304	20230821	11520	11800	11860	11440	46584	540798380	00	0.00	N	5	-130
305	20230818	11650	11760	11840	11080	138395	1579493540	00	0.00	N	5	-290
306	20230817	11940	12060	12080	11490	135949	1604522700	00	0.00	N	5	-230
307	20230816	12170	12880	12990	12170	154707	1923569660	00	0.00	N	5	-950
308	20230814	13120	13050	13280	12700	53597	698411560	00	0.00	N	2	40
309	20230811	13080	13080	13390	12960	61887	818129350	00	0.00	N	2	50
310	20230810	13030	12900	13270	12780	57392	751681210	00	0.00	N	2	110
311	20230809	12920	13150	13470	12910	56269	739255540	00	0.00	N	5	-230
312	20230808	13150	13100	13460	12760	111523	1456067720	00	0.00	N	5	-170
313	20230807	13320	12100	15000	11980	481603	6455946290	00	0.00	N	2	1190
314	20230804	12130	11980	12130	11950	10228	123024110	00	0.00	N	2	180
315	20230803	11950	12040	12040	11740	26664	315305190	00	0.00	N	5	-90
316	20230802	12040	12250	12390	11980	23587	286939650	00	0.00	N	5	-310
317	20230801	12350	12030	12350	12000	28269	346510270	00	0.00	N	2	280
318	20230731	12070	12080	12170	12000	19393	233985720	00	0.00	N	3	0
319	20230728	12070	11900	12520	11830	22971	277896670	00	0.00	N	2	170
320	20230727	11900	11720	12090	11720	25917	309746990	00	0.00	N	2	180
321	20230726	11720	12180	12200	11400	90372	1056690740	00	0.00	N	5	-460
322	20230725	12180	12390	12490	12150	37720	462764750	00	0.00	N	5	-320
323	20230724	12500	12520	12590	12350	54681	681251240	00	0.00	N	5	-150
324	20230721	12650	12690	12930	12570	24754	314460430	00	0.00	N	5	-180
325	20230720	12830	13280	13300	12700	53166	685910670	00	0.00	N	5	-320
326	20230719	13150	12990	13570	12860	140283	1872372580	00	0.00	N	2	160
327	20230718	12990	13190	13190	12820	37894	490358740	00	0.00	N	5	-150
328	20230717	13140	13000	13160	12720	62633	815551260	00	0.00	N	2	160
329	20230714	12980	12550	12980	12410	86533	1106546400	00	0.00	N	2	500
330	20230713	12480	12150	12500	12150	39726	492936140	00	0.00	N	2	260
331	20230712	12220	12090	12250	12030	21561	261903930	00	0.00	N	2	190
332	20230711	12030	11930	12190	11930	14216	170904220	00	0.00	N	2	60
333	20230710	11970	12100	12170	11700	25027	300409970	00	0.00	N	5	-120
334	20230707	12090	12280	12280	11980	28320	341792460	00	0.00	N	5	-190
335	20230706	12280	12200	12490	12100	36827	451939820	00	0.00	N	2	70
336	20230705	12210	12450	12450	12200	23275	285392420	00	0.00	N	5	-70
337	20230704	12280	12310	12430	12270	27479	339012390	00	0.00	N	5	-180
338	20230703	12460	12420	12490	12310	27622	342167550	00	0.00	N	2	40
339	20230630	12420	12710	12710	12210	48114	597227600	00	0.00	N	5	-250
340	20230629	12670	12770	12810	12560	46550	590190090	00	0.00	N	5	-100
341	20230628	12770	12970	12970	12720	41333	529646160	00	0.00	N	5	-220
342	20230627	12990	12650	13370	12600	200120	2596347560	00	0.00	N	2	170
343	20230626	12820	12830	13020	12710	50956	656101950	00	0.00	N	5	-10
344	20230623	12830	12850	13090	12730	111976	1446660250	00	0.00	N	2	260
345	20230622	12570	12810	12980	12570	42553	543347930	00	0.00	N	5	-240
346	20230621	12810	12550	12880	12500	96922	1235148890	00	0.00	N	2	220
347	20230620	12590	12720	12750	12500	35877	450752070	00	0.00	N	5	-130
348	20230619	12720	12680	12740	12420	52291	658428940	00	0.00	N	2	50
349	20230616	12670	12480	12850	12360	128942	1635394090	00	0.00	N	2	350
350	20230615	12320	12110	12460	12100	58835	724585110	00	0.00	N	2	180
351	20230614	12140	12400	12400	12140	50322	616145800	00	0.00	N	5	-270
352	20230613	12410	12250	12560	12230	61412	763072100	00	0.00	N	2	180
353	20230612	12230	12320	12320	12150	40883	498962030	00	0.00	N	5	-90
354	20230609	12320	12330	12410	12240	46377	570720270	00	0.00	N	2	40
355	20230608	12280	12610	12610	12190	86345	1063144490	00	0.00	N	5	-350
356	20230607	12630	12700	12890	12530	76059	964044280	00	0.00	N	5	-40
357	20230605	12670	12680	12810	12340	176202	2226230460	00	0.00	N	2	190
358	20230602	12480	12350	12720	12120	301450	3766086160	00	0.00	N	2	170
359	20230601	12310	11500	13470	11500	2448688	31237099380	00	0.00	N	2	810
360	20230531	11500	11440	11670	11400	71616	825367590	00	0.00	N	2	110
361	20230530	11390	11250	11420	11220	27200	308422330	00	0.00	N	2	160
362	20230526	11230	11220	11420	11220	21800	246240020	00	0.00	N	5	-70
363	20230525	11300	11450	11530	11250	27504	312358520	00	0.00	N	5	-150
364	20230524	11450	11470	11530	11370	23898	273416170	00	0.00	N	5	-30
365	20230523	11480	11340	11510	11300	33571	383579260	00	0.00	N	2	150
366	20230522	11330	11760	11760	11150	229697	2600424410	00	0.00	N	5	-430
367	20230519	11760	11770	11840	11730	17616	207441490	00	0.00	N	5	-90
368	20230518	11850	11680	11880	11590	33869	397641650	00	0.00	N	2	180
369	20230517	11670	11490	11830	11290	30096	348417140	00	0.00	N	2	280
370	20230516	11390	11440	11530	11270	20308	230944130	00	0.00	N	5	-50
371	20230515	11440	11520	11770	11330	19731	225433150	00	0.00	N	5	-180
372	20230512	11620	11660	11800	11550	20137	234275380	00	0.00	N	5	-40
373	20230511	11660	11630	11730	11620	9942	115839890	00	0.00	N	2	40
374	20230510	11620	11620	11790	11620	17225	200987830	00	0.00	N	3	0
375	20230509	11620	11880	11880	11550	21520	251134530	00	0.00	N	5	-120
376	20230508	11740	11680	11900	11550	28169	331579720	00	0.00	N	2	110
377	20230504	11630	11710	11710	11600	29337	341271400	00	0.00	N	5	-150
378	20230503	11780	11550	11800	11550	14186	165872420	00	0.00	N	2	110
379	20230502	11670	11760	11760	11590	35256	410494920	00	0.00	N	3	0
380	20230428	11670	11420	11780	11420	47115	548082660	00	0.00	N	2	320
381	20230427	11350	11400	11700	11220	68532	781813230	00	0.00	N	2	50
382	20230426	11300	11370	11690	11280	17417	198973420	00	0.00	N	5	-110
383	20230425	11410	11570	11570	11340	20571	234973580	00	0.00	N	5	-160
384	20230424	11570	11630	11680	11430	22756	262272910	00	0.00	N	5	-60
385	20230421	11630	11790	11880	11630	22265	260110070	00	0.00	N	5	-260
386	20230420	11890	12040	12050	11690	22596	267297530	00	0.00	N	5	-170
387	20230419	12060	11840	12090	11770	30848	368891480	00	0.00	N	2	220
388	20230418	11840	11910	12030	11710	29366	349035600	00	0.00	N	5	-70
389	20230417	11910	11800	11990	11780	21238	251844170	00	0.00	N	2	110
390	20230414	11800	11990	12000	11780	35199	417630610	00	0.00	N	5	-130
391	20230413	11930	11890	11990	11640	40207	473526110	00	0.00	N	2	90
392	20230412	11840	11860	12020	11710	29815	352211580	00	0.00	N	5	-60
393	20230411	11900	11690	11900	11530	50965	594930010	00	0.00	N	2	210
394	20230410	11690	11870	12030	11550	68986	805125550	00	0.00	N	5	-260
395	20230407	11950	12310	12310	11900	61513	738742880	00	0.00	N	5	-260
396	20230406	12210	12610	12610	12160	33427	409943280	00	0.00	N	5	-380
397	20230405	12590	12640	12700	12460	19659	247234420	00	0.00	N	2	130
398	20230404	12460	12590	12740	12430	22454	282852320	00	0.00	N	5	-130
399	20230403	12590	12480	12770	12480	31638	398632080	00	0.00	N	2	130
400	20230331	12460	12890	12890	12460	33055	415497070	00	0.00	N	5	-380
401	20230330	12840	12580	12880	12430	57756	736210770	00	0.00	N	2	390
402	20230329	12450	12540	12590	12370	20893	259942760	00	0.00	N	5	-80
403	20230328	12530	12510	12700	12300	41037	513335570	00	0.00	N	2	90
404	20230327	12440	12420	12570	12170	24402	301210300	00	0.00	N	2	20
405	20230324	12420	11950	12500	11950	55630	685027990	00	0.00	N	2	400
406	20230323	12020	12200	12290	11900	68986	830750460	00	0.00	N	5	-280
407	20230322	12300	12350	12450	12220	27743	342123790	00	0.00	N	5	-20
408	20230321	12320	12590	12700	12300	28112	349303100	00	0.00	N	5	-280
409	20230320	12600	12510	12780	12430	38838	487855240	00	0.00	N	3	0
410	20230317	12600	12440	12690	12400	28406	357691850	00	0.00	N	2	200
411	20230316	12400	12320	12500	12070	42177	518061900	00	0.00	N	5	-40
412	20230315	12440	12340	12600	12300	26118	325213450	00	0.00	N	2	270
413	20230314	12170	12780	12780	12030	55876	686223910	00	0.00	N	5	-630
414	20230313	12800	12880	12900	12480	64414	815810720	00	0.00	N	5	-230
415	20230310	13030	13300	13300	12910	38585	505752020	00	0.00	N	5	-370
416	20230309	13400	13000	13580	13000	59857	797940660	00	0.00	N	2	410
417	20230308	12990	13290	13290	12880	62311	812508620	00	0.00	N	5	-300
418	20230307	13290	13610	13720	13200	77794	1043476050	00	0.00	N	5	-370
419	20230306	13660	13820	13920	13620	54217	745335420	00	0.00	N	5	-150
420	20230303	13810	13720	13920	13510	81974	1128879650	00	0.00	N	2	110
421	20230302	13700	13400	13810	13220	119328	1622381390	00	0.00	N	2	370
422	20230228	13330	12870	13490	12870	92577	1232329630	00	0.00	N	2	530
423	20230227	12800	13360	13390	12800	81091	1052411140	00	0.00	N	5	-600
424	20230224	13400	13150	13550	13130	119314	1598187170	00	0.00	N	2	330
425	20230223	13070	12970	13190	12890	35655	465207560	00	0.00	N	2	170
426	20230222	12900	13120	13240	12750	71335	922260520	00	0.00	N	5	-350
427	20230221	13250	13550	13590	13100	90211	1197234280	00	0.00	N	5	-300
428	20230220	13550	13660	13660	13230	62142	832162350	00	0.00	N	2	10
429	20230217	13540	12820	13700	12740	158397	2107953940	00	0.00	N	2	540
430	20230216	13000	13140	13390	12870	97981	1281581390	00	0.00	N	2	50
431	20230215	12950	12600	13260	12530	210879	2736706480	00	0.00	N	2	500
432	20230214	12450	12700	12920	12450	73764	928962350	00	0.00	N	5	-230
433	20230213	12680	12880	13430	12650	162476	2108474640	00	0.00	N	5	-220
434	20230210	12900	12440	12900	12200	90868	1136622900	00	0.00	N	2	400
435	20230209	12500	12690	12810	12490	40997	517879730	00	0.00	N	5	-320
436	20230208	12820	12580	12820	12480	82685	1050054530	00	0.00	N	2	320
437	20230207	12500	12300	12570	12290	39775	495927420	00	0.00	N	2	210
438	20230206	12290	12250	12430	12200	39408	484347270	00	0.00	N	5	-30
439	20230203	12320	12410	12600	12130	70064	870262590	00	0.00	N	5	-90
440	20230202	12410	12500	12560	12300	45168	562388840	00	0.00	N	3	0
441	20230201	12410	12520	12660	12220	69452	859708730	00	0.00	N	5	-110
442	20230131	12520	12260	12530	12150	77935	965022580	00	0.00	N	2	280
443	20230130	12240	12120	12470	11820	164363	2006111620	00	0.00	N	2	200
444	20230127	12040	11880	12090	11880	76439	917837910	00	0.00	N	2	220
445	20230126	11820	11840	11990	11540	97421	1153508130	00	0.00	N	2	70
446	20230125	11750	11390	11890	11390	99709	1168441320	00	0.00	N	2	350
447	20230120	11400	11500	11500	11300	35604	405786300	00	0.00	N	5	-100
448	20230119	11500	11250	11500	11100	54956	618745350	00	0.00	N	2	200
449	20230118	11300	11200	12050	11150	649024	7527264050	00	0.00	N	2	150
450	20230117	11150	11000	11200	11000	25625	284421250	00	0.00	N	2	50
451	20230116	11100	11150	11300	11000	32666	363746400	00	0.00	N	5	-50
452	20230113	11150	11000	11200	10900	56854	630202000	00	0.00	N	2	250
453	20230112	10900	10850	11000	10750	33402	364143800	00	0.00	N	2	50
454	20230111	10850	10750	10900	10750	20139	218011350	00	0.00	N	2	100
455	20230110	10750	10800	10850	10600	29225	314361600	00	0.00	N	3	0
456	20230109	10750	10700	10800	10600	37587	402366800	00	0.00	N	2	150
457	20230106	10600	10400	10650	10400	34224	361575050	00	0.00	N	2	150
458	20230105	10450	10350	10550	10300	40826	424798850	00	0.00	N	2	150
459	20230104	10300	10250	10400	10200	24822	255462500	00	0.00	N	2	100
460	20230103	10200	10000	10250	9860	38758	386870580	00	0.00	N	2	150
461	20230102	10050	10100	10250	10000	39525	397914800	00	0.00	N	5	-100
462	20221229	10150	10100	10150	9840	63637	635122400	00	0.00	N	3	0
463	20221228	10150	10400	10500	10000	196288	2022967400	02	0.00	N	5	-250
464	20221227	10400	10200	10600	10200	104122	1080499400	00	0.00	N	2	200
465	20221226	10200	10300	10500	10100	57722	593027050	00	0.00	N	3	0
466	20221223	10200	10650	11400	10200	401687	4367215850	00	0.00	N	5	-500
467	20221222	10700	10700	10850	10650	10285	110203050	00	0.00	N	3	0
468	20221221	10700	10850	10900	10650	21196	227325350	00	0.00	N	5	-150
469	20221220	10850	11000	11050	10700	40214	435769550	00	0.00	N	5	-150
470	20221219	11000	10650	11050	10500	50970	550987600	00	0.00	N	2	400
471	20221216	10600	10650	10800	10500	35287	373712350	00	0.00	N	5	-200
472	20221215	10800	10900	11000	10700	22889	248264650	00	0.00	N	5	-100
473	20221214	10900	10800	10950	10800	14115	153314350	00	0.00	N	2	100
474	20221213	10800	11000	11000	10700	21466	231402450	00	0.00	N	5	-150
475	20221212	10950	10750	11000	10600	30079	326489150	00	0.00	N	2	250
476	20221209	10700	10600	10700	10500	20484	217401900	00	0.00	N	2	100
477	20221208	10600	10650	10750	10450	27451	290448400	00	0.00	N	5	-100
478	20221207	10700	10550	10850	10450	32984	348482550	00	0.00	N	2	100
479	20221206	10600	10950	10950	10500	37700	403097000	00	0.00	N	5	-350
480	20221205	10950	10800	11050	10700	31199	339767950	00	0.00	N	2	150
481	20221202	10800	10800	10850	10500	22892	245143400	00	0.00	N	2	50
482	20221201	10750	10800	11000	10750	26312	285240050	00	0.00	N	3	0
483	20221130	10750	10700	10850	10650	23244	249288750	00	0.00	N	2	50
484	20221129	10700	10600	10850	10500	25482	271317000	00	0.00	N	2	200
485	20221128	10500	10950	10950	10500	23424	251296000	00	0.00	N	5	-500
486	20221125	11000	11000	11050	10850	12648	138560850	00	0.00	N	3	0
487	20221124	11000	10750	11050	10750	51467	560902100	00	0.00	N	2	250
488	20221123	10750	10650	10850	10500	30348	325964050	00	0.00	N	2	200
489	20221122	10550	10500	10650	10500	12961	136713200	00	0.00	N	2	50
490	20221121	10500	10600	10750	10400	29913	317365700	00	0.00	N	3	0
491	20221118	10500	10700	10750	10450	26842	284134850	00	0.00	N	5	-200
492	20221117	10700	10700	10750	10550	28196	301008800	00	0.00	N	3	0
493	20221116	10700	10650	11250	10600	199327	2167248250	00	0.00	N	2	100
494	20221115	10600	10450	10650	10400	23260	245407300	00	0.00	N	2	150
495	20221114	10450	10500	10500	10250	26071	271042150	00	0.00	N	2	50
496	20221111	10400	10450	10600	10300	41229	429519700	00	0.00	N	2	250
497	20221110	10150	10300	10450	10100	21628	221562000	00	0.00	N	5	-200
498	20221109	10350	10250	10700	10200	40012	415176250	00	0.00	N	2	50
499	20221108	10300	10300	10400	10100	23929	245675050	00	0.00	N	2	50
500	20221107	10250	10200	10300	10100	23914	244088000	00	0.00	N	2	100
501	20221104	10150	10200	10200	10050	11363	114817650	00	0.00	N	5	-50
502	20221103	10200	10150	10300	10000	18928	191655350	00	0.00	N	3	0
503	20221102	10200	10300	10350	10150	9384	95973450	00	0.00	N	5	-100
504	20221101	10300	10250	10350	10100	10439	106894300	00	0.00	N	2	100
505	20221031	10200	10200	10250	10050	25739	260907400	00	0.00	N	2	100
506	20221028	10100	10050	10200	9970	22698	229218600	00	0.00	N	2	50
507	20221027	10050	9980	10150	9960	39377	394745900	00	0.00	N	2	60
508	20221026	9990	10200	10200	9990	28921	291618940	00	0.00	N	5	-160
509	20221025	10150	9900	10150	9840	32254	321556170	00	0.00	N	2	280
510	20221024	9870	9970	10150	9850	26223	261577020	00	0.00	N	5	-30
511	20221021	9900	10000	10100	9820	27978	277964890	00	0.00	N	5	-150
512	20221020	10050	10150	10300	9930	44337	446414650	00	0.00	N	5	-50
513	20221019	10100	9850	10550	9840	116510	1194153510	00	0.00	N	2	270
514	20221018	9830	9750	10000	9660	83156	820618540	00	0.00	N	2	180
515	20221017	9650	11250	11250	9630	385007	4004475960	00	0.00	N	2	120
516	20221014	9530	9510	9660	9410	32636	311401430	00	0.00	N	2	170
517	20221013	9360	9590	9680	9350	18113	170884690	00	0.00	N	5	-230
518	20221012	9590	9460	9770	9460	19758	189402160	00	0.00	N	5	-30
519	20221011	9620	9610	9700	9460	24303	232582490	00	0.00	N	5	-300
520	20221007	9920	10000	10100	9880	36125	359925800	00	0.00	N	5	-130
521	20221006	10050	10050	10100	9980	21220	212369820	00	0.00	N	2	60
522	20221005	9990	10100	10200	9880	17489	174718730	00	0.00	N	3	0
523	20221004	9990	9780	9990	9780	11587	114637550	00	0.00	N	2	290
524	20220930	9700	9900	9900	9600	77800	754939850	00	0.00	N	5	-290
525	20220929	9990	9960	10200	9960	25523	256881030	00	0.00	N	2	70
526	20220928	9920	10250	10250	9790	43758	433364860	00	0.00	N	5	-330
527	20220927	10250	10100	10400	9940	39168	394366700	00	0.00	N	2	50
528	20220926	10200	10450	10600	10100	28041	289610850	00	0.00	N	5	-400
529	20220923	10600	10650	10750	10450	18029	190901000	00	0.00	N	5	-50
530	20220922	10650	10650	10750	10400	21269	225153500	00	0.00	N	5	-250
531	20220921	10900	10900	11050	10750	11241	122009850	00	0.00	N	5	-100
532	20220920	11000	10950	11150	10900	7185	78915450	00	0.00	N	2	50
533	20220919	10950	11100	11150	10850	20890	229283050	00	0.00	N	5	-200
534	20220916	11150	11150	11300	11050	11598	129128450	00	0.00	N	5	-50
535	20220915	11200	11350	11500	11150	26274	296190250	00	0.00	N	5	-100
536	20220914	11300	11400	11500	11100	29000	328642350	00	0.00	N	5	-400
537	20220913	11700	11550	11800	11550	14162	165131400	00	0.00	N	2	200
538	20220908	11500	11300	11600	11300	15685	179570200	00	0.00	N	2	250
539	20220907	11250	11600	11600	11250	14047	159547500	00	0.00	N	5	-300
540	20220906	11550	11350	11600	11350	17085	196594750	00	0.00	N	2	100
541	20220905	11450	11400	11600	11350	15889	181933650	00	0.00	N	5	-50
542	20220902	11500	11550	11700	11400	18121	208856250	00	0.00	N	5	-100
543	20220901	11600	11800	11950	11550	38939	456021300	00	0.00	N	5	-350
544	20220831	11950	11650	13150	11550	382878	4761347500	00	0.00	N	2	300
545	20220830	11650	11350	11700	11300	11170	128346100	00	0.00	N	2	350
546	20220829	11300	11600	11600	11300	19798	226876650	00	0.00	N	5	-450
547	20220826	11750	11700	12000	11700	13024	153996150	00	0.00	N	3	0
548	20220825	11750	11600	11800	11450	10273	119605950	00	0.00	N	2	150
549	20220824	11600	11500	11700	11450	11307	130384900	00	0.00	N	2	100
550	20220823	11500	11650	11750	11500	22091	255905750	00	0.00	N	5	-300
551	20220822	11800	11850	12000	11650	12709	149183500	00	0.00	N	5	-50
552	20220819	11850	12050	12050	11850	6699	79761650	00	0.00	N	5	-150
553	20220818	12000	12000	12150	11750	22050	263375500	00	0.00	N	3	0
554	20220817	12000	12100	12300	12000	13689	165728350	00	0.00	N	5	-200
555	20220816	12200	12200	12350	11950	17378	211372450	00	0.00	N	3	0
556	20220812	12200	12200	12250	12050	11369	138216250	00	0.00	N	5	-50
557	20220811	12250	12250	12350	12150	8610	105121400	00	0.00	N	2	100
558	20220810	12150	12250	12350	12050	14572	177688700	00	0.00	N	5	-100
559	20220809	12250	12200	12300	12100	24558	299423900	00	0.00	N	3	0
560	20220808	12250	12200	12300	12050	33405	406257150	00	0.00	N	2	200
561	20220805	12050	12000	12100	11950	7593	91355850	00	0.00	N	2	50
562	20220804	12000	11900	12000	11850	13532	161226850	00	0.00	N	2	100
563	20220803	11900	11600	11950	11600	17482	206889800	00	0.00	N	2	200
564	20220802	11700	11750	11800	11600	12682	148216250	00	0.00	N	5	-50
565	20220801	11750	11800	11800	11650	16072	188287500	00	0.00	N	5	-50
566	20220729	11800	11650	11900	11600	21899	257596200	00	0.00	N	2	150
567	20220728	11650	11700	11750	11550	12701	147972050	00	0.00	N	2	50
568	20220727	11600	11550	11650	11450	11375	131356100	00	0.00	N	2	150
569	20220726	11450	11600	11600	11400	16644	190621050	00	0.00	N	5	-150
570	20220725	11600	11550	11600	11350	8729	99863800	00	0.00	N	2	50
571	20220722	11550	11550	11650	11400	16136	186470250	00	0.00	N	2	50
572	20220721	11500	11500	11600	11350	18159	207863400	00	0.00	N	3	0
573	20220720	11500	11600	11750	11450	19736	229206150	00	0.00	N	3	0
574	20220719	11500	11400	11500	11300	13247	151576250	00	0.00	N	2	100
575	20220718	11400	11350	11550	11350	17394	199656950	00	0.00	N	2	50
576	20220715	11350	11250	11450	11150	18438	208589600	00	0.00	N	2	50
577	20220714	11300	11300	11400	11200	8826	99740750	00	0.00	N	3	0
578	20220713	11300	11100	11400	11000	16322	183410200	00	0.00	N	2	200
579	20220712	11100	11250	11350	11000	35854	399489200	00	0.00	N	5	-350
580	20220711	11450	11350	11650	11300	61229	702718300	00	0.00	N	2	350
581	20220708	11100	11050	11250	11000	17425	193555900	00	0.00	N	2	50
582	20220707	11050	10800	11150	10750	14718	161510050	00	0.00	N	2	250
583	20220706	10800	10800	11100	10650	22340	241640350	00	0.00	N	3	0
584	20220705	10800	10450	10850	10450	22569	241376600	00	0.00	N	2	350
585	20220704	10450	10700	10850	10350	34329	360092850	00	0.00	N	5	-300
586	20220701	10750	11050	11200	10550	51352	556635800	00	0.00	N	5	-300
587	20220630	11050	11500	11550	10750	58425	649007000	00	0.00	N	5	-600
588	20220629	11650	11350	11700	11300	20787	238749850	00	0.00	N	2	150
589	20220628	11500	11300	11650	11300	31891	365774950	00	0.00	N	2	150
590	20220627	11350	11200	11450	11150	29783	337577450	00	0.00	N	2	350
591	20220624	11000	10300	11200	10300	57061	618659950	00	0.00	N	2	600
592	20220623	10400	10850	11150	10350	97123	1033289650	00	0.00	N	5	-650
593	20220622	11050	11600	11600	11000	33694	378522150	00	0.00	N	5	-450
594	20220621	11500	11150	11600	11050	33066	375656200	00	0.00	N	2	250
595	20220620	11250	11750	11750	11000	42949	484185650	00	0.00	N	5	-450
596	20220617	11700	11300	11800	11200	25935	297387550	00	0.00	N	2	50
597	20220616	11650	11750	11900	11350	34005	396392750	00	0.00	N	2	150
598	20220615	11500	12000	12200	11400	54779	635895550	00	0.00	N	5	-500
599	20220614	12000	11950	12200	11800	48437	578087500	00	0.00	N	5	-200
600	20220613	12200	12700	12700	12000	47427	583733750	00	0.00	N	5	-650
601	20220610	12850	12950	12950	12800	15554	200040350	00	0.00	N	5	-100
602	20220609	12950	12950	13150	12750	18688	241636100	00	0.00	N	3	0
603	20220608	12950	13000	13200	12950	8043	105006850	00	0.00	N	5	-50
604	20220607	13000	13300	13300	13000	11836	154468000	00	0.00	N	5	-200
605	20220603	13200	13250	13300	13100	16856	222165800	00	0.00	N	2	50
606	20220602	13150	13000	13200	12950	21326	278952750	00	0.00	N	2	50
607	20220531	13100	13150	13200	12900	13636	178149950	00	0.00	N	3	0
608	20220530	13100	13000	13100	13000	14542	189699300	00	0.00	N	2	300
609	20220527	12800	12850	12950	12750	44300	568577250	00	0.00	N	2	250
610	20220526	12550	12550	12850	12550	16717	212608850	00	0.00	N	3	0
611	20220525	12550	12550	12850	12400	51257	642643800	00	0.00	N	3	0
612	20220524	12550	12850	13000	12500	27503	348286450	00	0.00	N	5	-300
613	20220523	12850	12950	13000	12800	16233	209720700	00	0.00	N	5	-150
614	20220520	13000	12950	13200	12950	18195	237543150	00	0.00	N	3	0
615	20220519	13000	12950	13050	12700	24463	315712050	00	0.00	N	5	-200
616	20220518	13200	13250	13450	13050	18775	248326400	00	0.00	N	5	-50
617	20220517	13250	13150	13250	12900	23530	307641100	00	0.00	N	2	200
618	20220516	13050	13150	13300	13000	34475	453994150	00	0.00	N	5	-150