KissMeData/308170/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	4755	4650	4755	4570	18615	86879510	00	0.00	N	2	105
3	20241115	4650	4820	4875	4580	15933	74264110	00	0.00	N	5	-225
4	20241114	4875	5200	5240	4635	45942	224488860	00	0.00	N	5	-375
5	20241113	5250	4700	5940	4635	216546	1171142070	00	0.00	N	2	430
6	20241112	4820	4915	4965	4820	10690	51971950	00	0.00	N	5	-145
7	20241111	4965	5200	5200	4960	10096	50549945	00	0.00	N	5	-285
8	20241108	5250	5300	5320	5100	7676	39771100	00	0.00	N	5	-50
9	20241107	5300	5190	5300	5150	9111	47608630	00	0.00	N	2	140
10	20241106	5160	5240	5240	4850	7853	40318225	00	0.00	N	5	-80
11	20241105	5240	5170	5250	5140	4417	23004410	00	0.00	N	2	70
12	20241104	5170	5110	5240	5010	5774	29742890	00	0.00	N	2	40
13	20241101	5130	5200	5250	5080	10517	53923610	00	0.00	N	5	-150
14	20241031	5280	5210	5340	5190	11296	59236880	00	0.00	N	5	-110
15	20241030	5390	5540	5650	5210	9446	50657200	00	0.00	N	5	-130
16	20241029	5520	5550	5610	5410	5888	32385950	00	0.00	N	2	20
17	20241028	5500	5660	5740	5300	15880	86757120	00	0.00	N	5	-210
18	20241025	5710	5670	5780	5560	11467	64747270	00	0.00	N	2	100
19	20241024	5610	5420	6030	5420	25801	146293370	00	0.00	N	2	190
20	20241023	5420	5320	5440	5320	4319	23184030	00	0.00	N	2	50
21	20241022	5370	5350	5480	5330	7894	42428280	00	0.00	N	5	-110
22	20241021	5480	5640	5640	5480	8366	46106410	00	0.00	N	5	-160
23	20241018	5640	5700	5750	5500	4786	26946000	00	0.00	N	5	-60
24	20241017	5700	5740	5740	5660	2840	16176000	00	0.00	N	5	-40
25	20241016	5740	5750	5750	5620	3622	20638470	00	0.00	N	5	-60
26	20241015	5800	5850	5850	5750	2815	16271260	00	0.00	N	5	-30
27	20241014	5830	5800	5840	5720	3559	20542930	00	0.00	N	5	-20
28	20241011	5850	5760	5850	5700	3602	20924520	00	0.00	N	2	40
29	20241010	5810	5940	5940	5810	14975	87818650	00	0.00	N	5	-100
30	20241008	5910	6010	6050	5900	2434	14508280	00	0.00	N	5	-100
31	20241007	6010	5920	6170	5850	11721	70195140	00	0.00	N	2	120
32	20241004	5890	6000	6000	5740	4118	24098730	00	0.00	N	5	-90
33	20241002	5980	6000	6000	5900	2292	13625170	00	0.00	N	5	-40
34	20240930	6020	6070	6100	5960	1419	8533040	00	0.00	N	5	-60
35	20240927	6080	6100	6160	5950	7418	44690490	00	0.00	N	5	-20
36	20240926	6100	6030	6150	5940	7364	44286550	00	0.00	N	2	40
37	20240925	6060	6040	6120	5990	4736	28596300	00	0.00	N	2	60
38	20240924	6000	5910	6060	5910	2579	15427320	00	0.00	N	2	30
39	20240923	5970	6060	6060	5960	3591	21527410	00	0.00	N	5	-70
40	20240920	6040	6010	6150	5970	4126	24863120	00	0.00	N	2	30
41	20240919	6010	5890	6050	5890	5054	30190710	00	0.00	N	2	120
42	20240913	5890	5790	5920	5730	7310	42668870	00	0.00	N	2	100
43	20240912	5790	5590	5840	5590	4820	27420770	00	0.00	N	2	230
44	20240911	5560	5660	5890	5560	6197	35289940	00	0.00	N	5	-100
45	20240910	5660	5530	6310	5530	46208	272825350	00	0.00	N	2	130
46	20240909	5530	5300	5560	5300	8696	46808580	00	0.00	N	5	-20
47	20240906	5550	5640	5660	5530	11644	65063000	00	0.00	N	5	-90
48	20240905	5640	5790	5850	5510	17754	100287910	00	0.00	N	5	-150
49	20240904	5790	6000	6000	5760	9916	57908440	00	0.00	N	5	-240
50	20240903	6030	6020	6070	5930	2635	15884750	00	0.00	N	3	0
51	20240902	6030	6110	6110	5890	15140	90471670	00	0.00	N	5	-20
52	20240830	6050	6010	6190	5910	6453	38692080	00	0.00	N	2	20
53	20240829	6030	6000	6050	5880	6514	38633580	00	0.00	N	5	-10
54	20240828	6040	6040	6100	5950	4544	27294360	00	0.00	N	5	-60
55	20240827	6100	5950	6100	5850	5438	32124930	00	0.00	N	2	150
56	20240826	5950	6220	6240	5810	15188	91453700	00	0.00	N	5	-330
57	20240823	6280	6300	6320	6110	5607	35025330	00	0.00	N	5	-20
58	20240822	6300	6430	6550	6200	12593	79536660	00	0.00	N	5	-130
59	20240821	6430	6400	6430	6260	2493	15917580	00	0.00	N	2	30
60	20240820	6400	6150	6400	6150	17206	108222740	00	0.00	N	2	250
61	20240819	6150	6330	6340	6090	8479	52524250	00	0.00	N	5	-150
62	20240816	6300	6300	6350	6210	6524	40982600	00	0.00	N	2	20
63	20240814	6280	6270	6400	6100	5084	31631190	00	0.00	N	2	40
64	20240813	6240	6310	6440	6140	8161	50868840	00	0.00	N	5	-70
65	20240812	6310	6420	6460	6180	7852	49856800	00	0.00	N	5	-90
66	20240809	6400	6300	6470	6240	4766	30445290	00	0.00	N	2	100
67	20240808	6300	6280	6370	6100	12976	80610250	00	0.00	N	2	20
68	20240807	6280	5710	6290	5710	15936	97714710	00	0.00	N	2	430
69	20240806	5850	5450	5980	5450	53434	307587830	00	0.00	N	2	120
70	20240805	5730	6700	6770	5730	33328	202072430	00	0.00	N	5	-1060
71	20240802	6790	6850	7090	6210	19177	129165650	00	0.00	N	5	-20
72	20240801	6810	6700	6890	6650	10125	68385010	00	0.00	N	2	80
73	20240731	6730	6540	6740	6420	30584	199614830	00	0.00	N	2	40
74	20240730	6690	6760	6850	6500	19166	127598710	00	0.00	N	5	-160
75	20240729	6850	6940	7050	6850	10165	70256330	00	0.00	N	5	-120
76	20240726	6970	6950	7050	6870	18347	127170520	00	0.00	N	2	20
77	20240725	6950	7410	7410	6910	59020	419205980	00	0.00	N	5	-500
78	20240724	7450	7350	7680	7310	18367	135195120	00	0.00	N	3	0
79	20240723	7450	7490	7710	7310	16971	126641720	00	0.00	N	5	-40
80	20240722	7490	7770	7770	7490	12964	97775140	00	0.00	N	5	-280
81	20240719	7770	7460	7900	7330	16395	122583520	00	0.00	N	2	300
82	20240718	7470	7500	7620	7340	13777	102628620	00	0.00	N	5	-150
83	20240717	7620	7830	7910	7500	16693	129008490	00	0.00	N	5	-210
84	20240716	7830	7860	7950	7790	5487	43036680	00	0.00	N	5	-110
85	20240715	7940	8000	8010	7880	8214	65111910	00	0.00	N	3	0
86	20240712	7940	8170	8170	7920	15695	125220050	00	0.00	N	5	-180
87	20240711	8120	8190	8240	8050	9132	74072940	00	0.00	N	5	-70
88	20240710	8190	8180	8230	8070	9823	79597610	00	0.00	N	2	10
89	20240709	8180	8170	8220	8100	5343	43571470	00	0.00	N	2	10
90	20240708	8170	8190	8190	8050	4050	32938060	00	0.00	N	2	20
91	20240705	8150	8190	8220	8070	10933	88829520	00	0.00	N	2	20
92	20240704	8130	8390	8600	8130	6459	53560730	00	0.00	N	5	-260
93	20240703	8390	8360	8730	8110	9901	82717800	00	0.00	N	2	80
94	20240702	8310	8220	8400	8220	8062	66904640	00	0.00	N	3	0
95	20240701	8310	8470	8520	8310	5156	43230630	00	0.00	N	5	-160
96	20240628	8470	8430	8510	8430	2098	17780340	00	0.00	N	5	-80
97	20240627	8550	8590	8590	8320	5644	47528260	00	0.00	N	2	10
98	20240626	8540	8710	8790	8520	5033	43380720	00	0.00	N	3	0
99	20240625	8540	8470	8560	8310	7819	66002790	00	0.00	N	2	30
100	20240624	8510	8510	8580	8420	7294	61843680	00	0.00	N	5	-130
101	20240621	8640	8390	9040	8390	13317	114768000	00	0.00	N	2	60
102	20240620	8580	8520	8650	8340	14703	125419230	00	0.00	N	5	-20
103	20240619	8600	8610	8790	8590	11866	102497070	00	0.00	N	5	-110
104	20240618	8710	8870	8870	8660	11468	100071180	00	0.00	N	5	-150
105	20240617	8860	8960	8960	8660	18317	160357250	00	0.00	N	5	-100
106	20240614	8960	8960	9080	8820	3603	32154720	00	0.00	N	5	-70
107	20240613	9030	9000	9080	8750	8132	72709600	00	0.00	N	2	40
108	20240612	8990	9000	9030	8910	4409	39504860	00	0.00	N	5	-10
109	20240611	9000	8940	9090	8910	6038	54338800	00	0.00	N	5	-50
110	20240610	9050	9060	9090	8940	4139	37183320	00	0.00	N	5	-40
111	20240607	9090	9110	9200	9000	6745	61066200	00	0.00	N	5	-20
112	20240605	9110	9190	9190	8990	6169	55844710	00	0.00	N	5	-80
113	20240604	9190	9190	9190	9030	4529	41246580	00	0.00	N	2	20
114	20240603	9170	9210	9250	9080	5750	52385310	00	0.00	N	5	-30
115	20240531	9200	9110	9260	9050	4830	44169340	00	0.00	N	2	50
116	20240530	9150	8970	9150	8970	6896	62280100	00	0.00	N	3	0
117	20240529	9150	9180	9230	9080	4440	40590110	00	0.00	N	5	-30
118	20240528	9180	9060	9180	9010	8647	78924020	00	0.00	N	2	150
119	20240527	9030	9000	9030	8940	5460	48968320	00	0.00	N	2	70
120	20240524	8960	9140	9140	8950	12763	114674280	00	0.00	N	5	-180
121	20240523	9140	9180	9180	8910	4685	42685870	00	0.00	N	5	-20
122	20240522	9160	9290	9290	9100	6857	62810220	00	0.00	N	2	10
123	20240521	9150	9040	9190	9040	4828	43930440	00	0.00	N	5	-20
124	20240520	9170	9130	9210	9100	2640	24132850	00	0.00	N	5	-20
125	20240517	9190	9120	9270	8980	7103	64528080	00	0.00	N	5	-30
126	20240516	9220	9220	9320	9010	5451	50121530	00	0.00	N	3	0
127	20240514	9220	9080	9290	9070	6860	62882030	00	0.00	N	2	140
128	20240513	9080	9140	9310	9040	10557	95927250	00	0.00	N	5	-180
129	20240510	9260	9300	9440	9210	7424	68823240	00	0.00	N	5	-40
130	20240509	9300	9500	9500	9300	5892	55199070	00	0.00	N	5	-200
131	20240508	9500	9410	9530	9340	5238	49602270	00	0.00	N	2	50
132	20240507	9450	9470	9470	9360	8039	75582710	00	0.00	N	5	-20
133	20240503	9470	9470	9490	9300	8299	77975220	00	0.00	N	5	-10
134	20240502	9480	9480	9500	9300	9695	90816470	00	0.00	N	3	0
135	20240430	9480	9760	9880	9430	18534	178012530	00	0.00	N	2	20
136	20240429	9460	9450	9500	9300	7879	74322690	00	0.00	N	5	-20
137	20240426	9480	9420	9490	9240	7859	73392180	00	0.00	N	2	80
138	20240425	9400	9400	9500	9350	8068	75901370	00	0.00	N	5	-60
139	20240424	9460	9200	9550	9200	25310	237135140	00	0.00	N	2	310
140	20240423	9150	9100	9260	9010	12640	114831970	00	0.00	N	5	-10
141	20240422	9160	9800	10480	9160	234865	2321137800	00	0.00	N	5	-70
142	20240419	9230	9100	9230	8810	12088	109116410	00	0.00	N	2	160
143	20240418	9070	8910	9170	8910	7449	67114650	00	0.00	N	2	160
144	20240417	8910	8850	9090	8800	7609	68399120	00	0.00	N	5	-130
145	20240416	9040	8840	9070	8750	14091	124788030	00	0.00	N	2	20
146	20240415	9020	9220	9270	8920	16440	148292970	00	0.00	N	5	-200
147	20240412	9220	9550	9590	9140	26488	246929640	00	0.00	N	5	-320
148	20240411	9540	9550	9850	9460	14812	141218760	00	0.00	N	5	-90
149	20240409	9630	9620	9720	9550	5980	57560160	00	0.00	N	2	10
150	20240408	9620	9580	9750	9580	18164	174570900	00	0.00	N	5	-30
151	20240405	9650	9800	9850	9600	11656	112835450	00	0.00	N	5	-150
152	20240404	9800	9930	10000	9800	16301	161136340	00	0.00	N	5	-260
153	20240403	10060	10000	10090	9900	6758	67102640	00	0.00	N	5	-10
154	20240402	10070	10030	10240	10030	6278	63442030	00	0.00	N	5	-70
155	20240401	10140	10200	10250	10040	6703	67802090	00	0.00	N	5	-60
156	20240329	10200	9960	10200	9960	21290	215242130	00	0.00	N	2	240
157	20240328	9960	9800	9970	9800	12352	121975350	00	0.00	N	2	160
158	20240327	9800	9830	9870	9720	8304	81206010	00	0.00	N	5	-30
159	20240326	9830	9970	9970	9790	10783	106231590	00	0.00	N	5	-90
160	20240325	9920	9950	10030	9840	9425	93626120	00	0.00	N	2	20
161	20240322	9900	9850	9900	9760	7075	69541580	00	0.00	N	2	50
162	20240321	9850	9820	9900	9790	20062	196896720	00	0.00	N	2	30
163	20240320	9820	9840	9840	9620	10468	101992840	00	0.00	N	2	20
164	20240319	9800	9850	9950	9700	12818	125076010	00	0.00	N	3	0
165	20240318	9800	9900	9950	9760	11696	114966520	00	0.00	N	5	-100
166	20240315	9900	9950	10000	9840	11539	114151230	00	0.00	N	5	-100
167	20240314	10000	10100	10100	9900	18315	182760960	00	0.00	N	5	-130
168	20240313	10130	10300	10300	9700	34868	351728210	00	0.00	N	5	-170
169	20240312	10300	10230	10380	10150	8871	90571960	00	0.00	N	5	-40
170	20240311	10340	10270	10340	10100	20420	207794610	00	0.00	N	2	50
171	20240308	10290	10310	10450	10210	8225	84690840	00	0.00	N	5	-10
172	20240307	10300	10260	10390	10150	7582	77607370	00	0.00	N	2	20
173	20240306	10280	10210	10340	10150	11704	119660020	00	0.00	N	5	-40
174	20240305	10320	10440	10590	10110	39888	409873320	00	0.00	N	5	-230
175	20240304	10550	10770	10850	10480	24643	261023150	00	0.00	N	5	-220
176	20240229	10770	10850	10900	10680	15485	166227240	00	0.00	N	5	-10
177	20240228	10780	10720	11090	10710	9825	106248250	00	0.00	N	5	-80
178	20240227	10860	11050	11120	10800	17252	188417450	00	0.00	N	5	-90
179	20240226	10950	11020	11080	10800	14863	162140290	00	0.00	N	5	-70
180	20240223	11020	11230	11290	11010	22751	252031620	00	0.00	N	5	-150
181	20240222	11170	11230	11310	11150	17232	193070320	00	0.00	N	5	-130
182	20240221	11300	11300	11450	11220	8021	90453560	00	0.00	N	5	-70
183	20240220	11370	11360	11450	11250	7947	89967130	00	0.00	N	5	-80
184	20240219	11450	11410	11500	11330	21040	240219260	00	0.00	N	2	40
185	20240216	11410	11330	11600	11300	12955	147286950	00	0.00	N	2	20
186	20240215	11390	11360	11500	11300	10786	122377460	00	0.00	N	2	30
187	20240214	11360	11230	11540	11230	9980	113004230	00	0.00	N	5	-10
188	20240213	11370	11420	11450	11320	7632	86783680	00	0.00	N	5	-50
189	20240208	11420	11360	11470	11350	9119	103831070	00	0.00	N	5	-50
190	20240207	11470	11430	11490	11310	5914	67329270	00	0.00	N	2	40
191	20240206	11430	11580	11580	11260	12441	141614870	00	0.00	N	5	-150
192	20240205	11580	11490	11600	11330	8003	91864750	00	0.00	N	2	60
193	20240202	11520	11360	11530	11300	11499	131425680	00	0.00	N	2	160
194	20240201	11360	11120	11370	11100	12536	140384450	00	0.00	N	2	180
195	20240131	11180	11140	11400	11090	8897	99542790	00	0.00	N	5	-20
196	20240130	11200	11320	11400	11180	19872	223505000	00	0.00	N	5	-110
197	20240129	11310	11290	11800	11260	20309	229545990	00	0.00	N	5	-90
198	20240126	11400	11500	11500	11300	24166	275377130	00	0.00	N	5	-100
199	20240125	11500	11520	11800	11470	19194	220871700	00	0.00	N	5	-150
200	20240124	11650	11870	11870	11600	30826	359507790	00	0.00	N	5	-210
201	20240123	11860	11800	11990	11780	17138	202355440	00	0.00	N	5	-80
202	20240122	11940	12050	12050	11770	7261	86028390	00	0.00	N	5	-10
203	20240119	11950	11770	12010	11730	10512	124641750	00	0.00	N	2	90
204	20240118	11860	11750	11980	11750	6397	76104500	00	0.00	N	2	110
205	20240117	11750	12090	12090	11680	22529	267198200	00	0.00	N	5	-340
206	20240116	12090	12240	12240	11880	21389	257779280	00	0.00	N	5	-180
207	20240115	12270	12120	12450	12110	40443	496026930	00	0.00	N	2	150
208	20240112	12120	12120	12120	12010	19147	230819990	00	0.00	N	3	0
209	20240111	12120	12030	12190	12010	10641	128471420	00	0.00	N	2	30
210	20240110	12090	12140	12140	12040	8640	104318110	00	0.00	N	5	-40
211	20240109	12130	12070	12230	12070	10739	129983630	00	0.00	N	2	10
212	20240108	12120	12040	12280	12040	11917	144860940	00	0.00	N	2	30
213	20240105	12090	12150	12150	12010	10919	131814960	00	0.00	N	2	10
214	20240104	12080	12160	12180	12010	13557	163413710	00	0.00	N	5	-80
215	20240103	12160	12100	12320	12100	13446	163389620	00	0.00	N	5	-160
216	20240102	12320	12230	12350	12090	15167	185171420	00	0.00	N	2	20
217	20231228	12300	12010	12310	12010	16102	196079910	00	0.00	N	2	210
218	20231227	12090	12030	12190	12010	20498	247005560	02	0.00	N	2	60
219	20231226	12030	12250	12250	12010	30040	362240420	00	0.00	N	5	-220
220	20231222	12250	12200	12310	12090	22986	280036850	00	0.00	N	2	70
221	20231221	12180	12480	12480	12180	52094	641819120	00	0.00	N	5	-320
222	20231220	12500	12490	12580	12390	44585	556331180	00	0.00	N	2	150
223	20231219	12350	12160	12470	12130	98218	1210069980	00	0.00	N	2	340
224	20231218	12010	12330	12330	11990	77879	947553000	00	0.00	N	5	-290
225	20231215	12300	12440	12520	12210	75328	929444430	00	0.00	N	5	-130
226	20231214	12430	14500	15500	12420	707640	9727492720	00	0.00	N	5	-1170
227	20231213	13600	13300	13700	13160	123988	1672627990	00	0.00	N	2	330
228	20231212	13270	12690	13270	12690	77201	1008333270	00	0.00	N	2	440
229	20231211	12830	12630	13000	12570	65957	846460350	00	0.00	N	2	210
230	20231208	12620	12710	12900	12520	25474	321800840	00	0.00	N	5	-90
231	20231207	12710	12450	12840	12450	48209	611904440	00	0.00	N	2	90
232	20231206	12620	12240	12740	12170	59416	743384090	00	0.00	N	2	460
233	20231205	12160	12450	12450	12130	27969	343255880	00	0.00	N	5	-320
234	20231204	12480	12410	12560	12340	18778	233556530	00	0.00	N	3	0
235	20231201	12480	12770	12790	12400	48744	608006920	00	0.00	N	5	-390
236	20231130	12870	12840	12890	12330	37123	472086130	00	0.00	N	5	-130
237	20231129	13000	13200	13210	12600	89195	1149190970	00	0.00	N	2	190
238	20231128	12810	12420	12970	12420	89568	1139545440	00	0.00	N	2	410
239	20231127	12400	12800	12800	12370	34872	435386880	00	0.00	N	5	-160
240	20231124	12560	12300	12560	12210	29398	365602040	00	0.00	N	2	220
241	20231123	12340	12560	12560	12100	14732	181361730	00	0.00	N	5	-100
242	20231122	12440	12400	12530	12310	27657	342254720	00	0.00	N	5	-70
243	20231121	12510	12330	12510	12300	37105	460186490	00	0.00	N	2	80
244	20231120	12430	12240	12600	12050	58503	718775770	00	0.00	N	2	290
245	20231117	12140	12350	12350	11950	25866	312064900	00	0.00	N	5	-210
246	20231116	12350	12280	12390	12210	27086	333240330	00	0.00	N	2	100
247	20231115	12250	11950	12250	11950	53824	653321370	00	0.00	N	2	360
248	20231114	11890	11470	11910	11470	25884	304857690	00	0.00	N	2	420
249	20231113	11470	12010	12080	11450	44529	520331170	00	0.00	N	5	-460
250	20231110	11930	12100	12130	11830	38275	457080960	00	0.00	N	5	-280
251	20231109	12210	12190	12850	12160	184824	2289831460	00	0.00	N	2	140
252	20231108	12070	11980	12270	11950	45216	548297140	00	0.00	N	2	90
253	20231107	11980	12300	12360	11820	81449	978677710	00	0.00	N	5	-320
254	20231106	12300	12300	12430	12210	62440	768479710	00	0.00	N	3	0
255	20231103	12300	12300	12430	12050	85616	1047550130	00	0.00	N	3	0
256	20231102	12300	12100	12350	11920	113111	1376455330	00	0.00	N	2	10
257	20231101	12290	12340	12380	11810	180963	2198172620	00	0.00	N	2	90
258	20231031	12200	13490	13710	12150	357486	4569535860	00	0.00	N	5	-1430
259	20231030	13630	15260	15560	13630	616705	8981386480	00	0.00	N	5	-1560
260	20231027	15190	12110	15600	12110	3275953	49385688990	00	0.00	N	2	3190
261	20231026	12000	12290	12290	11910	21744	262427270	00	0.00	N	5	-300
262	20231025	12300	11610	12440	11610	46052	561938280	00	0.00	N	2	670
263	20231024	11630	11460	11890	11080	17814	205417830	00	0.00	N	2	170
264	20231023	11460	11050	11700	11050	23953	273448730	00	0.00	N	2	160
265	20231020	11300	11830	12000	11150	14776	168454830	00	0.00	N	5	-700
266	20231019	12000	12130	12220	11900	10450	125514900	00	0.00	N	5	-400
267	20231018	12400	12320	12470	12210	3852	47399780	00	0.00	N	3	0
268	20231017	12400	12200	12660	12200	10032	123551070	00	0.00	N	3	0
269	20231016	12400	12260	12400	12010	9352	113925890	00	0.00	N	5	-70
270	20231013	12470	12480	12690	12350	6937	86246400	00	0.00	N	5	-220
271	20231012	12690	12490	13270	12490	23309	299424270	00	0.00	N	2	90
272	20231011	12600	12500	12700	12500	4082	51434800	00	0.00	N	2	20
273	20231010	12580	12710	12860	12420	11126	140504290	00	0.00	N	5	-260
274	20231006	12840	11830	12980	11830	29080	369319900	00	0.00	N	2	680
275	20231005	12160	12150	12840	12140	16679	206825570	00	0.00	N	5	-10
276	20231004	12170	12500	12500	12100	9321	113968220	00	0.00	N	5	-350
277	20230927	12520	12060	12550	11950	16571	202603320	00	0.00	N	2	140
278	20230926	12380	12510	13000	12380	12291	153310840	00	0.00	N	5	-340
279	20230925	12720	12800	13080	12530	27587	352988250	00	0.00	N	5	-360
280	20230922	13080	13000	13170	12860	17219	222626040	00	0.00	N	5	-40
281	20230921	13120	13650	13690	13110	28104	371504670	00	0.00	N	5	-390
282	20230920	13510	13650	13650	13370	13173	177045490	00	0.00	N	5	-60
283	20230919	13570	13500	13700	13440	7334	99221670	00	0.00	N	5	-50
284	20230918	13620	13530	14200	13460	12534	172826620	00	0.00	N	2	20
285	20230915	13600	13440	13750	13440	5617	76239160	00	0.00	N	2	170
286	20230914	13430	13660	13790	13400	12442	167994440	00	0.00	N	5	-270
287	20230913	13700	13810	14000	13560	20866	286312910	00	0.00	N	5	-300
288	20230912	14000	14120	14490	13750	47655	672071100	00	0.00	N	2	240
289	20230911	13760	13350	13860	13260	17661	239584070	00	0.00	N	2	370
290	20230908	13390	13360	13600	13270	9885	132144830	00	0.00	N	5	-110
291	20230907	13500	13780	13940	13440	15152	206020490	00	0.00	N	5	-410
292	20230906	13910	14000	14050	13780	5740	79720640	00	0.00	N	5	-40
293	20230905	13950	13810	14100	13780	11990	166510800	00	0.00	N	2	10
294	20230904	13940	13970	14110	13900	12866	179515770	00	0.00	N	5	-200
295	20230901	14140	13970	14200	13940	13756	192983610	00	0.00	N	2	60
296	20230831	14080	14180	14370	14070	9113	128548520	00	0.00	N	5	-190
297	20230830	14270	14330	14370	14160	15401	219840700	00	0.00	N	2	80
298	20230829	14190	14010	14290	14010	22189	314281610	00	0.00	N	2	160
299	20230828	14030	13970	14200	13720	25649	357738960	00	0.00	N	2	320
300	20230825	13710	13500	13830	13300	16153	220189510	00	0.00	N	2	210
301	20230824	13500	13280	13570	13250	8864	118650530	00	0.00	N	2	140
302	20230823	13360	13350	13510	13220	6588	87877830	00	0.00	N	5	-10
303	20230822	13370	13400	13490	13280	8508	113575730	00	0.00	N	5	-30
304	20230821	13400	13270	13500	13260	13293	177671180	00	0.00	N	5	-50
305	20230818	13450	13190	13490	13190	9612	127805600	00	0.00	N	2	100
306	20230817	13350	13380	13630	13200	12748	170023430	00	0.00	N	5	-140
307	20230816	13490	13550	13900	13410	18719	252867440	00	0.00	N	5	-350
308	20230814	13840	13850	14060	13740	12167	167835660	00	0.00	N	5	-220
309	20230811	14060	13720	14150	13670	23794	332487010	00	0.00	N	2	340
310	20230810	13720	13300	13800	13300	19052	257335360	00	0.00	N	2	150
311	20230809	13570	13540	13630	13500	11712	158548550	00	0.00	N	2	30
312	20230808	13540	13530	13720	13530	10098	136925710	00	0.00	N	5	-130
313	20230807	13670	13740	13740	13550	8756	119158280	00	0.00	N	3	0
314	20230804	13670	13800	13800	13560	10043	137239730	00	0.00	N	5	-120
315	20230803	13790	13650	13800	13520	21014	286864340	00	0.00	N	5	-20
316	20230802	13810	14110	14200	13750	22850	318571440	00	0.00	N	5	-300
317	20230801	14110	13920	14140	13920	12978	182012650	00	0.00	N	3	0
318	20230731	14110	13870	14110	13710	19898	278060670	00	0.00	N	2	240
319	20230728	13870	13230	13940	13230	20223	275099750	00	0.00	N	2	290
320	20230727	13580	13260	13810	13250	29589	401403910	00	0.00	N	2	10
321	20230726	13570	14450	14460	13510	69980	973110060	00	0.00	N	5	-950
322	20230725	14520	14490	15930	14410	179775	2707754690	00	0.00	N	2	20
323	20230724	14500	14910	14950	14500	43346	634928000	00	0.00	N	5	-450
324	20230721	14950	15140	15360	14900	32432	486969350	00	0.00	N	5	-460
325	20230720	15410	15270	15820	15260	34675	536480650	00	0.00	N	5	-140
326	20230719	15550	15330	15570	15080	38090	581967140	00	0.00	N	2	140
327	20230718	15410	15350	15570	15060	39741	607834590	00	0.00	N	2	110
328	20230717	15300	16200	16200	15120	121983	1905113690	00	0.00	N	2	410
329	20230714	14890	15030	15210	14880	25783	385525270	00	0.00	N	5	-180
330	20230713	15070	14900	16260	14750	124597	1918479170	00	0.00	N	2	280
331	20230712	14790	14850	14950	14720	11335	167596000	00	0.00	N	2	50
332	20230711	14740	14990	15050	14550	36011	531096970	00	0.00	N	5	-250
333	20230710	14990	15430	15430	14900	29982	452175230	00	0.00	N	5	-450
334	20230707	15440	15750	15930	15210	42257	655592420	00	0.00	N	5	-490
335	20230706	15930	16200	16280	15810	38834	624112010	00	0.00	N	5	-190
336	20230705	16120	16170	16350	15990	31158	501902730	00	0.00	N	5	-90
337	20230704	16210	16110	16470	16100	98200	1601016110	00	0.00	N	2	240
338	20230703	15970	15850	15990	15650	30852	488961890	00	0.00	N	2	390
339	20230630	15580	15600	15680	15470	13853	215226000	00	0.00	N	5	-20
340	20230629	15600	15740	15850	15420	33566	522991000	00	0.00	N	5	-140
341	20230628	15740	15800	15950	15550	19016	298408740	00	0.00	N	2	20
342	20230627	15720	15850	15850	15590	10757	168447780	00	0.00	N	2	20
343	20230626	15700	15560	15920	15560	26724	420627130	00	0.00	N	5	-10
344	20230623	15710	16090	16090	15690	29522	465972230	00	0.00	N	5	-190
345	20230622	15900	15610	16370	15600	141196	2271949140	00	0.00	N	2	290
346	20230621	15610	15630	15780	15580	16348	255558480	00	0.00	N	5	-10
347	20230620	15620	15750	15750	15620	14858	232361290	00	0.00	N	5	-160
348	20230619	15780	15630	15780	15620	8584	134505340	00	0.00	N	2	40
349	20230616	15740	15620	15800	15620	14236	223594530	00	0.00	N	2	50
350	20230615	15690	15800	15890	15690	21589	339949640	00	0.00	N	5	-210
351	20230614	15900	16000	16070	15720	28132	446969870	00	0.00	N	5	-70
352	20230613	15970	16190	16190	15950	19172	306753690	00	0.00	N	5	-50
353	20230612	16020	16210	16230	15910	20835	333966030	00	0.00	N	2	20
354	20230609	16000	16090	16150	15910	30759	492915910	00	0.00	N	2	260
355	20230608	15740	15850	15850	15680	23535	369983560	00	0.00	N	5	-110
356	20230607	15850	16090	16090	15830	27176	431892760	00	0.00	N	5	-120
357	20230605	15970	16120	16120	15890	23722	378422200	00	0.00	N	5	-90
358	20230602	16060	16080	16120	15960	19903	318832460	00	0.00	N	5	-50
359	20230601	16110	16130	16340	16010	28223	455757500	00	0.00	N	2	120
360	20230531	15990	16010	16100	15910	16084	257060130	00	0.00	N	5	-10
361	20230530	16000	16160	16160	15800	23371	373102230	00	0.00	N	3	0
362	20230526	16000	15960	16110	15830	29241	466190750	00	0.00	N	5	-30
363	20230525	16030	16500	16610	15980	41467	672125700	00	0.00	N	5	-590
364	20230524	16620	16580	16840	16390	36467	605587170	00	0.00	N	3	0
365	20230523	16620	16950	17160	16550	103984	1752820810	00	0.00	N	2	10
366	20230522	16610	17000	17000	16400	105486	1758112820	00	0.00	N	2	380
367	20230519	16230	16630	16630	16100	51477	836363980	00	0.00	N	5	-310
368	20230518	16540	16630	17040	16500	108722	1818249180	00	0.00	N	2	70
369	20230517	16470	15500	16500	15400	88147	1421775730	00	0.00	N	2	820
370	20230516	15650	16000	16340	15510	56814	897665510	00	0.00	N	5	-370
371	20230515	16020	16540	16630	15860	55250	887196650	00	0.00	N	5	-520
372	20230512	16540	16100	16800	15920	92149	1514170020	00	0.00	N	2	490
373	20230511	16050	15940	16440	15930	55276	895271100	00	0.00	N	2	140
374	20230510	15910	15680	16250	15680	66304	1060926520	00	0.00	N	2	240
375	20230509	15670	16000	16040	15550	56048	878017160	00	0.00	N	5	-370
376	20230508	16040	15810	16170	15810	50662	811085820	00	0.00	N	2	300
377	20230504	15740	16150	16300	15670	107077	1693948640	00	0.00	N	5	-560
378	20230503	16300	16400	16740	16050	80448	1319299180	00	0.00	N	5	-430
379	20230502	16730	16720	17080	16540	87419	1471135750	00	0.00	N	2	180
380	20230428	16550	17190	17240	16510	191296	3226960540	00	0.00	N	5	-640
381	20230427	17190	17880	19550	17110	1254971	22917830420	00	0.00	N	2	690
382	20230426	16500	17080	17380	16500	140515	2371154040	00	0.00	N	5	-860
383	20230425	17360	17720	18450	17060	228507	4005898570	00	0.00	N	5	-670
384	20230424	18030	16550	20300	16510	1791666	33381978250	00	0.00	N	2	1490
385	20230421	16540	16590	16920	16370	101413	1681628720	00	0.00	N	5	-450
386	20230420	16990	17840	17980	16920	208288	3635245790	00	0.00	N	5	-1270
387	20230419	18260	17980	18440	17620	129284	2345916080	00	0.00	N	5	-10
388	20230418	18270	18610	20850	18200	1901538	37451195770	00	0.00	N	2	120
389	20230417	18150	18000	18350	17850	140296	2532454050	00	0.00	N	2	210
390	20230414	17940	18170	18290	17500	149699	2669722060	00	0.00	N	2	10
391	20230413	17930	18140	18300	17710	217959	3931671980	00	0.00	N	5	-160
392	20230412	18090	17480	18500	17060	622483	11157524740	00	0.00	N	2	850
393	20230411	17240	16260	17300	15980	207478	3506194130	00	0.00	N	2	880
394	20230410	16360	16770	16910	16190	70798	1161662870	00	0.00	N	5	-280
395	20230407	16640	16750	17000	16540	47176	787236210	00	0.00	N	5	-110
396	20230406	16750	16960	16960	16380	60880	1012144500	00	0.00	N	5	-210
397	20230405	16960	16830	17120	16750	71957	1220520060	00	0.00	N	2	130
398	20230404	16830	16920	17120	16620	97559	1650792180	00	0.00	N	5	-210
399	20230403	17040	16890	17230	16780	167750	2855296530	00	0.00	N	2	440
400	20230331	16600	16910	16910	16230	78095	1289917590	00	0.00	N	5	-180
401	20230330	16780	16700	17030	16570	113364	1905479500	00	0.00	N	2	60
402	20230329	16720	16400	16790	16200	159870	2648997610	00	0.00	N	2	160
403	20230328	16560	16780	16940	16440	251086	4172717980	00	0.00	N	5	-390
404	20230327	16950	15910	18540	15910	2727080	48435271270	00	0.00	N	2	1020
405	20230324	15930	16310	16310	15750	61831	989931040	00	0.00	N	2	30
406	20230323	15900	15680	16200	15510	207178	3299720210	00	0.00	N	2	530
407	20230322	15370	15760	15940	15300	58164	907687000	00	0.00	N	2	140
408	20230321	15230	15430	15540	15210	21288	325939580	00	0.00	N	5	-200
409	20230320	15430	15000	15450	15000	21051	323404950	00	0.00	N	2	130
410	20230317	15300	14880	15340	14880	28979	440619190	00	0.00	N	2	480
411	20230316	14820	14830	14950	14400	28697	422613670	00	0.00	N	5	-250
412	20230315	15070	14440	15190	14440	52159	778596070	00	0.00	N	2	770
413	20230314	14300	15200	15320	14300	78659	1153377550	00	0.00	N	5	-1070
414	20230313	15370	15440	15460	15040	47886	729366120	00	0.00	N	2	30
415	20230310	15340	15640	15640	15290	51715	797032100	00	0.00	N	5	-480
416	20230309	15820	16290	16340	15810	81048	1294852490	00	0.00	N	5	-530
417	20230308	16350	16410	16530	16200	47693	780278630	00	0.00	N	5	-170
418	20230307	16520	16810	17080	16400	114021	1896884720	00	0.00	N	5	-130
419	20230306	16650	16270	16710	16270	96960	1602793370	00	0.00	N	2	390
420	20230303	16260	16400	16500	16160	112572	1830598040	00	0.00	N	5	-220
421	20230302	16480	17110	17230	16480	321502	5417709540	00	0.00	N	5	-960
422	20230228	17440	16930	18620	16900	1749580	31133176710	00	0.00	N	2	790
423	20230227	16650	16330	16840	15970	180795	2997669920	00	0.00	N	2	460
424	20230224	16190	16510	16640	16110	100662	1631343300	00	0.00	N	5	-310
425	20230223	16500	16700	17000	16190	138238	2286765540	00	0.00	N	5	-130
426	20230222	16630	16340	16820	16200	138034	2285089510	00	0.00	N	5	-90
427	20230221	16720	16520	16800	16320	202954	3379044110	00	0.00	N	2	260
428	20230220	16460	16590	16740	16310	132353	2180100520	00	0.00	N	2	60
429	20230217	16400	16090	16940	15820	519481	8557177740	00	0.00	N	2	90
430	20230216	16310	14960	16870	14840	1450629	23490333580	00	0.00	N	2	1530
431	20230215	14780	15490	15520	14760	66619	1011005460	00	0.00	N	5	-330
432	20230214	15110	14980	15170	14980	30578	460891520	00	0.00	N	2	130
433	20230213	14980	15290	15350	14980	64095	965894750	00	0.00	N	5	-560
434	20230210	15540	16130	16130	15450	90129	1418982210	00	0.00	N	5	-440
435	20230209	15980	15600	16250	15600	196030	3137731480	00	0.00	N	2	400
436	20230208	15580	15660	15690	15520	44493	692979350	00	0.00	N	5	-70
437	20230207	15650	15390	16200	15380	75036	1180887640	00	0.00	N	2	270
438	20230206	15380	15620	15620	15310	41830	644058750	00	0.00	N	5	-260
439	20230203	15640	15910	15970	15620	80705	1271705370	00	0.00	N	2	40
440	20230202	15600	15470	15760	15340	79377	1237649400	00	0.00	N	2	280
441	20230201	15320	15480	15680	15310	64560	999484320	00	0.00	N	5	-10
442	20230131	15330	15550	15800	15320	103259	1594877050	00	0.00	N	5	-530
443	20230130	15860	16350	16620	15850	328266	5321969880	00	0.00	N	2	260
444	20230127	15600	16940	17200	15530	594555	9721640350	00	0.00	N	5	-190
445	20230126	15790	15500	15790	15130	293735	4572019400	00	0.00	N	2	690
446	20230125	15100	14910	15450	14800	150903	2275564220	00	0.00	N	2	550
447	20230120	14550	14500	14850	14400	56721	828545150	00	0.00	N	5	-50
448	20230119	14600	14650	14850	14500	102557	1499471950	00	0.00	N	5	-250
449	20230118	14850	15450	15750	14700	209146	3178002350	00	0.00	N	5	-250
450	20230117	15100	15350	16700	15100	1109522	17643644950	00	0.00	N	5	-100
451	20230116	15200	15350	15500	14900	281419	4254436050	00	0.00	N	5	-300
452	20230113	15500	16050	16050	15200	350793	5431322800	00	0.00	N	5	-250
453	20230112	15750	13950	17300	13850	3414996	55221331800	00	0.00	N	2	2050
454	20230111	13700	13650	14200	13650	33729	465658150	00	0.00	N	2	50
455	20230110	13650	13700	14000	13550	30393	416000150	00	0.00	N	3	0
456	20230109	13650	13450	13750	13450	37217	506242100	00	0.00	N	2	350
457	20230106	13300	12950	13450	12900	17671	234132400	00	0.00	N	2	200
458	20230105	13100	13400	13550	13000	29648	392501900	00	0.00	N	5	-300
459	20230104	13400	12900	13450	12750	17398	228723800	00	0.00	N	2	200
460	20230103	13200	12550	13200	12500	34383	441348500	00	0.00	N	2	400
461	20230102	12800	13100	13550	12650	31280	408782250	00	0.00	N	5	-200
462	20221229	13000	13350	13400	12950	35210	459634050	00	0.00	N	5	-350
463	20221228	13350	13050	13550	13050	33317	442875100	02	0.00	N	5	-50
464	20221227	13400	13350	13750	13250	35799	483091700	00	0.00	N	2	50
465	20221226	13350	13750	13750	13250	38528	516560800	00	0.00	N	5	-300
466	20221223	13650	14400	14400	13600	68698	955732800	00	0.00	N	5	-1050
467	20221222	14700	14700	14950	14600	55009	811263200	00	0.00	N	5	-50
468	20221221	14750	14450	15500	14400	141383	2095607250	00	0.00	N	2	300
469	20221220	14450	14950	15000	14350	54527	800111300	00	0.00	N	5	-400
470	20221219	14850	14600	14950	14500	38169	563844700	00	0.00	N	2	150
471	20221216	14700	14700	14950	14550	36792	540970450	00	0.00	N	5	-250
472	20221215	14950	14800	15150	14700	71672	1069918750	00	0.00	N	2	50
473	20221214	14900	14300	16150	14150	431735	6610740600	00	0.00	N	2	600
474	20221213	14300	14450	14650	14200	46818	674787850	00	0.00	N	5	-400
475	20221212	14700	14550	15050	14400	96653	1426149750	00	0.00	N	2	150
476	20221209	14550	14350	14550	14100	49361	710968900	00	0.00	N	2	200
477	20221208	14350	14600	14650	14000	99332	1414642800	00	0.00	N	5	-350
478	20221207	14700	14550	14950	14500	100694	1476818750	00	0.00	N	5	-300
479	20221206	15000	15200	15500	15000	74297	1127950700	00	0.00	N	5	-500
480	20221205	15500	15800	15900	15400	94298	1469588200	00	0.00	N	5	-500
481	20221202	16000	16450	17400	15700	341443	5620817750	00	0.00	N	5	-850
482	20221201	16850	17350	17350	16650	257830	4376032600	00	0.00	N	5	-700
483	20221130	17550	17100	17600	16800	349193	6017597200	00	0.00	N	2	550
484	20221129	17000	17950	19550	16750	2046424	37423792350	00	0.00	N	2	550
485	20221128	16450	16400	17300	16300	299130	4987019800	00	0.00	N	5	-150
486	20221125	16600	17000	17700	16600	710156	12175432600	00	0.00	N	5	-300
487	20221124	16900	16950	18750	16400	3174871	56348830100	00	0.00	N	2	1000
488	20221123	15900	13250	16900	13050	2180495	35310879400	00	0.00	N	2	2900
489	20221122	13000	13150	13200	12800	30190	390444150	00	0.00	N	5	-150
490	20221121	13150	13750	13750	13100	36193	482286950	00	0.00	N	5	-600
491	20221118	13750	13850	13900	13650	23654	325261700	00	0.00	N	5	-50
492	20221117	13800	14250	14250	13750	37001	517243000	00	0.00	N	5	-200
493	20221116	14000	14100	14150	13850	27043	377649450	00	0.00	N	5	-100
494	20221115	14100	14000	14150	13850	27092	380376550	00	0.00	N	2	100
495	20221114	14000	14150	14200	13700	53525	751029450	00	0.00	N	3	0
496	20221111	14000	14150	14900	13850	257680	3676579850	00	0.00	N	2	300
497	20221110	13700	13550	13700	13450	18596	252421250	00	0.00	N	5	-100
498	20221109	13800	13850	14050	13700	34288	475238800	00	0.00	N	5	-50
499	20221108	13850	13650	13850	13450	34090	466407800	00	0.00	N	2	300
500	20221107	13550	13600	14000	13400	37351	508364850	00	0.00	N	2	200
501	20221104	13350	13100	13600	13100	32521	436121800	00	0.00	N	2	150
502	20221103	13200	12950	13350	12850	30624	401744800	00	0.00	N	5	-150
503	20221102	13350	13700	14900	13250	382878	5373369250	00	0.00	N	2	150
504	20221101	13200	12900	13250	12900	22106	289914200	00	0.00	N	2	200
505	20221031	13000	13250	13250	12900	12667	165419550	00	0.00	N	3	0
506	20221028	13000	12850	13250	12800	24715	323100800	00	0.00	N	3	0
507	20221027	13000	12550	13300	12550	41848	540164100	00	0.00	N	2	300
508	20221026	12700	12900	12950	12600	21372	273560900	00	0.00	N	5	-150
509	20221025	12850	13100	14350	12650	116988	1555089900	00	0.00	N	5	-50
510	20221024	12900	12900	13150	12850	21918	284584500	00	0.00	N	2	100
511	20221021	12800	13050	13150	12700	22341	287451450	00	0.00	N	5	-400
512	20221020	13200	13250	13550	13050	21947	290699750	00	0.00	N	5	-350
513	20221019	13550	13650	13950	13300	42588	580874550	00	0.00	N	2	150
514	20221018	13400	13600	13600	13200	33197	443683950	00	0.00	N	2	300
515	20221017	13100	12450	13100	12250	19076	243487600	00	0.00	N	2	450
516	20221014	12650	12450	12900	12450	33018	419289950	00	0.00	N	2	350
517	20221013	12300	12850	13400	12150	44663	560213700	00	0.00	N	5	-700
518	20221012	13000	12950	13650	12700	38401	501951100	00	0.00	N	5	-100
519	20221011	13100	13800	13900	13100	36312	483100350	00	0.00	N	5	-1050
520	20221007	14150	13700	14800	13700	113825	1638201700	00	0.00	N	2	200
521	20221006	13950	13350	13950	13350	29385	403228150	00	0.00	N	2	600
522	20221005	13350	14250	14300	13100	40403	549264350	00	0.00	N	5	-200
523	20221004	13550	13250	13750	13250	22167	300235200	00	0.00	N	2	400
524	20220930	13150	12550	13300	12550	45101	583041200	00	0.00	N	5	-50
525	20220929	13200	13650	14050	13200	43849	600401850	00	0.00	N	5	-200
526	20220928	13400	13900	14700	13050	59882	813194650	00	0.00	N	5	-600
527	20220927	14000	14050	14550	13550	59331	827526950	00	0.00	N	5	-100
528	20220926	14100	15250	15700	14100	80207	1172824350	00	0.00	N	5	-1750
529	20220923	15850	16850	17000	15800	76502	1239067450	00	0.00	N	5	-1150
530	20220922	17000	16550	17050	16300	45552	760573550	00	0.00	N	3	0
531	20220921	17000	16400	18000	16400	370449	6411729450	00	0.00	N	2	600
532	20220920	16400	16200	16750	16200	35649	584124700	00	0.00	N	2	250
533	20220919	16150	17000	17300	16000	55271	909948500	00	0.00	N	5	-950
534	20220916	17100	17600	17900	16950	51038	885854150	00	0.00	N	5	-500
535	20220915	17600	18150	18250	17600	98008	1757068450	00	0.00	N	5	-100
536	20220914	17700	16900	18000	16900	66025	1156101400	00	0.00	N	5	-50
537	20220913	17750	17750	18200	17500	121560	2154666500	00	0.00	N	2	500
538	20220908	17250	17050	17400	16950	38913	669084150	00	0.00	N	2	400
539	20220907	16850	17400	17650	16750	49689	843766000	00	0.00	N	5	-600
540	20220906	17450	16800	17800	16800	53927	936471650	00	0.00	N	2	500
541	20220905	16950	17100	17250	16650	27837	471089650	00	0.00	N	5	-250
542	20220902	17200	16900	17400	16750	47273	808313100	00	0.00	N	2	450
543	20220901	16750	17200	17950	16700	68073	1183966400	00	0.00	N	5	-750
544	20220831	17500	17350	17800	17000	48844	856713000	00	0.00	N	3	0
545	20220830	17500	16900	17550	16750	60053	1033219050	00	0.00	N	2	650
546	20220829	16850	16650	17000	16650	43065	723192200	00	0.00	N	5	-650
547	20220826	17500	18000	18000	17350	64159	1129265750	00	0.00	N	5	-250
548	20220825	17750	16950	17800	16800	128383	2241784350	00	0.00	N	2	850
549	20220824	16900	16450	18500	16450	569274	10028190900	00	0.00	N	2	550
550	20220823	16350	16850	16950	16050	89221	1475144550	00	0.00	N	5	-650
551	20220822	17000	18050	18350	17000	167585	2919757600	00	0.00	N	5	-1600
552	20220819	18600	18550	20100	18450	619720	11938799550	00	0.00	N	2	50
553	20220818	18550	18650	18750	18400	56903	1056561200	00	0.00	N	5	-200
554	20220817	18750	19000	19000	18350	156267	2908091000	00	0.00	N	5	-700
555	20220816	19450	18850	19600	18600	500159	9586210100	00	0.00	N	2	950
556	20220812	18500	18750	18750	18300	80047	1481148950	00	0.00	N	5	-250
557	20220811	18750	18850	18900	18500	86162	1606746600	00	0.00	N	2	250
558	20220810	18500	19000	19050	18500	118962	2224894450	00	0.00	N	5	-600
559	20220809	19100	18900	19100	18400	169269	3173979700	00	0.00	N	2	250
560	20220808	18850	18300	19000	18300	314699	5905981750	00	0.00	N	2	550
561	20220805	18300	18250	18700	18150	160784	2963389000	00	0.00	N	3	0
562	20220804	18300	18350	18600	18050	166732	3047053550	00	0.00	N	5	-100
563	20220803	18400	18800	19050	18250	308788	5748838350	00	0.00	N	5	-600
564	20220802	19000	19000	19300	18600	420576	7984024450	00	0.00	N	2	100
565	20220801	18900	19750	20000	18800	1039796	20172370000	00	0.00	N	5	-1400
566	20220729	20300	15700	20300	15500	3176227	59893980500	00	0.00	N	1	4650
567	20220728	15650	15950	16350	15500	96955	1544086500	00	0.00	N	5	-150
568	20220727	15800	15450	15900	15450	60274	946102750	00	0.00	N	2	300
569	20220726	15500	15850	16000	15500	120931	1892519450	00	0.00	N	5	-600
570	20220725	16100	16550	16700	16000	132092	2144652550	00	0.00	N	5	-700
571	20220722	16800	18200	18850	16800	829154	14966032300	00	0.00	N	5	-550
572	20220721	17350	16200	18950	16000	2233385	40090641900	00	0.00	N	2	1050
573	20220720	16300	16300	16550	15700	365259	5899019100	00	0.00	N	2	300
574	20220719	16000	15750	16050	15450	154295	2433855600	00	0.00	N	2	50
575	20220718	15950	15300	16500	15300	557403	8904601050	00	0.00	N	2	950
576	20220715	15000	15800	16250	15000	354665	5558003500	00	0.00	N	5	-600
577	20220714	15600	14900	17450	14850	1768169	28938980150	00	0.00	N	2	550
578	20220713	15050	15500	17300	14650	1813846	29361811700	00	0.00	N	2	250
579	20220712	14800	12450	16500	12200	2572227	39307927800	00	0.00	N	2	2100
580	20220711	12700	12750	13750	12700	81798	1090784950	00	0.00	N	5	-200
581	20220708	12900	12400	13000	12400	28655	368282750	00	0.00	N	2	500
582	20220707	12400	12000	12650	12000	24646	306124450	00	0.00	N	2	300
583	20220706	12100	12200	12400	11950	15501	188222850	00	0.00	N	3	0
584	20220705	12100	11400	12200	11400	10652	126771150	00	0.00	N	2	600
585	20220704	11500	12350	12350	11200	26442	304193050	00	0.00	N	5	-400
586	20220701	11900	12050	12500	11650	17291	208479450	00	0.00	N	5	-300
587	20220630	12200	12450	12500	12150	12743	156522050	00	0.00	N	5	-150
588	20220629	12350	12200	12600	12050	13333	164988750	00	0.00	N	5	-150
589	20220628	12500	12250	12600	11950	27892	343109850	00	0.00	N	2	50
590	20220627	12450	12000	12700	11900	36232	448489350	00	0.00	N	2	550
591	20220624	11900	10800	12500	10800	107551	1255744450	00	0.00	N	2	950
592	20220623	10950	11800	12150	10950	52552	598272800	00	0.00	N	5	-950
593	20220622	11900	12200	13400	11900	79615	999559850	00	0.00	N	5	-350
594	20220621	12250	12200	12450	11950	36922	449858350	00	0.00	N	2	250
595	20220620	12000	13100	13250	11900	43579	533917450	00	0.00	N	5	-1100
596	20220617	13100	12650	13400	12350	30687	390976200	00	0.00	N	2	150
597	20220616	12950	13100	13750	12850	47262	628812850	00	0.00	N	5	-150
598	20220615	13100	14050	14250	13100	72219	985260000	00	0.00	N	5	-1200
599	20220614	14300	14600	14800	14000	27947	398935450	00	0.00	N	5	-650
600	20220613	14950	15600	15650	14900	35736	542092400	00	0.00	N	5	-1000
601	20220610	15950	15850	16050	15700	23194	368648550	00	0.00	N	5	-100
602	20220609	16050	15800	17350	15600	136746	2250419000	00	0.00	N	2	100
603	20220608	15950	16000	16200	15950	12308	197326250	00	0.00	N	5	-50
604	20220607	16000	16400	16400	16000	9461	152501950	00	0.00	N	5	-450
605	20220603	16450	16500	16600	16400	9812	161503800	00	0.00	N	5	-50
606	20220602	16500	16750	16750	16300	10243	168117450	00	0.00	N	5	-100
607	20220531	16600	16600	16600	16350	11545	190542600	00	0.00	N	2	100
608	20220530	16500	16150	16550	16100	18189	297927350	00	0.00	N	2	450
609	20220527	16050	16400	16400	16000	13708	221303950	00	0.00	N	5	-50
610	20220526	16100	16000	16350	16000	19300	310819450	00	0.00	N	3	0
611	20220525	16100	16100	16400	16000	11933	192943600	00	0.00	N	2	50
612	20220524	16050	16550	16700	16050	16445	268024750	00	0.00	N	5	-450
613	20220523	16500	16350	16750	16350	15825	262626950	00	0.00	N	2	150
614	20220520	16350	16250	16550	16250	18705	307364700	00	0.00	N	2	150
615	20220519	16200	16250	16350	15900	15415	247615350	00	0.00	N	5	-300
616	20220518	16500	16500	16700	16300	9051	149078150	00	0.00	N	2	50
617	20220517	16450	16100	16500	16100	9427	153929550	00	0.00	N	2	150
618	20220516	16300	16300	16600	16250	10134	165897200	00	0.00	N	2	150