KissMeData/282690/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241007	13500	13500	13500	13500	0	0	00	0.00	N	0	0
3	20241004	13500	13500	13500	13500	0	0	00	0.00	N	0	0
4	20241002	13500	13500	13500	13500	0	0	00	0.00	N	0	0
5	20240930	13500	13500	13500	13500	0	0	00	0.00	N	0	0
6	20240927	13500	13500	13500	13500	0	0	00	0.00	N	0	0
7	20240926	13500	13500	13500	13500	0	0	00	0.00	N	0	0
8	20240925	13500	13500	13500	13500	0	0	00	0.00	N	0	0
9	20240924	13500	13500	13500	13500	0	0	00	0.00	N	0	0
10	20240923	13500	13500	13500	13500	0	0	00	0.00	N	0	0
11	20240920	13500	13500	13500	13500	0	0	00	0.00	N	0	0
12	20240919	13500	13500	13500	13500	0	0	00	0.00	N	0	0
13	20240913	13500	13500	13500	13500	0	0	00	0.00	N	0	0
14	20240912	13500	13500	13500	13500	0	0	00	0.00	N	0	0
15	20240911	13500	13500	13500	13500	0	0	00	0.00	N	0	0
16	20240910	13500	13500	13500	13500	0	0	00	0.00	N	0	0
17	20240909	13500	13500	13500	13500	0	0	00	0.00	N	0	0
18	20240906	13500	13500	13500	13500	0	0	00	0.00	N	0	0
19	20240905	13500	13500	13500	13500	0	0	00	0.00	N	0	0
20	20240904	13500	13350	13580	13350	70554	950548630	00	0.00	N	5	-130
21	20240903	13630	13040	13730	13030	124163	1679343520	00	0.00	N	2	590
22	20240902	13040	13150	13150	12970	31179	406505820	00	0.00	N	5	-40
23	20240830	13080	13150	13150	13020	24357	318475350	00	0.00	N	2	60
24	20240829	13020	13070	13070	12950	36522	475230820	00	0.00	N	5	-60
25	20240828	13080	13250	13250	13020	17932	234986980	00	0.00	N	5	-120
26	20240827	13200	13200	13390	13010	45320	598363310	00	0.00	N	5	-50
27	20240826	13250	12990	13250	12900	51599	671565470	00	0.00	N	2	260
28	20240823	12990	13000	13000	12800	16676	214659310	00	0.00	N	5	-10
29	20240822	13000	13140	13190	12920	27145	353052650	00	0.00	N	5	-130
30	20240821	13130	13250	13590	13120	78917	1043388110	00	0.00	N	5	-180
31	20240820	13310	13360	13370	13260	13700	182310180	00	0.00	N	2	10
32	20240819	13300	13580	13660	13180	37212	498756120	00	0.00	N	5	-280
33	20240816	13580	13400	13670	13400	38377	522209800	00	0.00	N	2	200
34	20240814	13380	13290	13450	13290	14736	196456780	00	0.00	N	2	50
35	20240813	13330	13630	13700	13310	21460	287605540	00	0.00	N	5	-280
36	20240812	13610	13740	13800	13580	23179	316359850	00	0.00	N	5	-130
37	20240809	13740	13390	13760	13380	40854	557370830	00	0.00	N	2	350
38	20240808	13390	13250	13510	13250	51103	684798850	00	0.00	N	2	150
39	20240807	13240	13070	13430	13050	37979	503466060	00	0.00	N	2	160
40	20240806	13080	12690	13180	12690	54616	711155230	00	0.00	N	2	390
41	20240805	12690	12910	12970	12480	74794	945125610	00	0.00	N	5	-460
42	20240802	13150	13150	13230	12980	34448	451990430	00	0.00	N	5	-110
43	20240801	13260	13350	13410	13170	48337	641512640	00	0.00	N	5	-160
44	20240731	13420	12940	13450	12840	114329	1511216530	00	0.00	N	2	600
45	20240730	12820	12570	12990	12500	110057	1408813570	00	0.00	N	2	220
46	20240729	12600	12350	12620	12350	70595	885505180	00	0.00	N	2	240
47	20240726	12360	12400	12430	12310	10884	134460390	00	0.00	N	5	-40
48	20240725	12400	12340	12500	12310	16930	209227250	00	0.00	N	5	-20
49	20240724	12420	12460	12480	12390	12878	159992790	00	0.00	N	5	-40
50	20240723	12460	12430	12530	12430	22555	281672760	00	0.00	N	2	10
51	20240722	12450	12480	12480	12310	11851	147003670	00	0.00	N	5	-60
52	20240719	12510	12550	12570	12420	14307	178222340	00	0.00	N	5	-10
53	20240718	12520	12470	12530	12400	19971	249359380	00	0.00	N	2	60
54	20240717	12460	12500	12520	12430	9089	113511450	00	0.00	N	5	-40
55	20240716	12500	12500	12540	12460	6738	84116650	00	0.00	N	3	0
56	20240715	12500	12430	12570	12400	15212	190236390	00	0.00	N	2	10
57	20240712	12490	12500	12510	11760	42728	527182370	00	0.00	N	5	-50
58	20240711	12540	12450	12690	11880	75917	951237560	00	0.00	N	2	130
59	20240710	12410	12460	12460	12400	6357	78993850	00	0.00	N	5	-50
60	20240709	12460	12380	12460	12310	18862	234051810	00	0.00	N	2	90
61	20240708	12370	12370	12440	12260	25898	320795760	00	0.00	N	3	0
62	20240705	12370	12250	12390	12200	19954	245791010	00	0.00	N	2	120
63	20240704	12250	12130	12300	12130	17818	217682850	00	0.00	N	2	70
64	20240703	12180	12260	12260	12090	12220	148904690	00	0.00	N	5	-30
65	20240702	12210	12350	12350	12200	27292	334696320	00	0.00	N	5	-140
66	20240701	12350	12300	12450	12220	27326	337422270	00	0.00	N	2	10
67	20240628	12340	12380	12400	12300	10306	127220550	00	0.00	N	5	-40
68	20240627	12380	12500	12500	12360	5720	70991100	00	0.00	N	5	-90
69	20240626	12470	12450	12510	12400	13853	173003920	00	0.00	N	2	20
70	20240625	12450	12390	12470	12340	16499	205165660	00	0.00	N	2	50
71	20240624	12400	12360	12450	12340	18558	230005590	00	0.00	N	5	-40
72	20240621	12440	12480	12480	12280	20013	247749740	00	0.00	N	2	30
73	20240620	12410	12390	12480	12360	13052	162080860	00	0.00	N	2	30
74	20240619	12380	12480	12540	12380	24863	309444420	00	0.00	N	5	-120
75	20240618	12500	12540	12540	12390	34779	432462620	00	0.00	N	5	-10
76	20240617	12510	12690	12710	12480	41477	522385810	00	0.00	N	5	-180
77	20240614	12690	12750	12800	12630	63026	801244200	00	0.00	N	5	-40
78	20240613	12730	12590	12750	12470	240452	3037027550	00	0.00	N	2	120
79	20240612	12610	12650	12650	12460	10032	125649000	00	0.00	N	3	0
80	20240611	12610	12600	12720	12380	40782	510400580	00	0.00	N	5	-20
81	20240610	12630	12390	12670	12370	39430	494954160	00	0.00	N	2	240
82	20240607	12390	12320	12390	12270	11858	146431270	00	0.00	N	2	70
83	20240605	12320	12210	12330	12200	5950	72876060	00	0.00	N	2	110
84	20240604	12210	12400	12400	12210	12706	155518580	00	0.00	N	5	-140
85	20240603	12350	12440	12490	12340	12718	157537030	00	0.00	N	5	-60
86	20240531	12410	12490	12490	12330	12817	158910640	00	0.00	N	5	-80
87	20240530	12490	12510	12510	12420	8349	103987440	00	0.00	N	2	20
88	20240529	12470	12520	12520	12410	13352	166511200	00	0.00	N	5	-30
89	20240528	12500	12500	12520	12410	11071	137898520	00	0.00	N	5	-10
90	20240527	12510	12490	12520	12410	13391	166918810	00	0.00	N	2	20
91	20240524	12490	12550	12550	12450	14944	186925420	00	0.00	N	5	-30
92	20240523	12520	12530	12530	12430	13393	167344970	00	0.00	N	2	30
93	20240522	12490	12470	12490	12420	9953	123874420	00	0.00	N	5	-10
94	20240521	12500	12460	12530	12450	11317	141384110	00	0.00	N	2	10
95	20240520	12490	12470	12520	12390	15666	195640610	00	0.00	N	2	90
96	20240517	12400	12500	12500	12370	11110	137913250	00	0.00	N	3	0
97	20240516	12400	12370	12480	12350	11051	137268480	00	0.00	N	2	30
98	20240514	12370	12370	12400	12340	7675	94916010	00	0.00	N	3	0
99	20240513	12370	12270	12380	12270	9318	114829810	00	0.00	N	2	50
100	20240510	12320	12390	12390	12220	11264	138330100	00	0.00	N	2	30
101	20240509	12290	12390	12420	12260	10311	127086640	00	0.00	N	5	-100
102	20240508	12390	12470	12470	12330	10806	133788090	00	0.00	N	5	-80
103	20240507	12470	12290	12500	12160	38034	469085480	00	0.00	N	2	180
104	20240503	12290	12340	12370	12240	25227	310448340	00	0.00	N	5	-40
105	20240502	12330	12200	12350	12160	23335	286108200	00	0.00	N	2	130
106	20240430	12200	12220	12220	12090	20174	245613830	00	0.00	N	2	90
107	20240429	12110	12050	12110	12020	14382	173843610	00	0.00	N	2	30
108	20240426	12080	12070	12100	12000	13333	160721570	00	0.00	N	2	10
109	20240425	12070	12000	12150	11970	27122	326972100	00	0.00	N	2	60
110	20240424	12010	11950	12010	11930	11331	135685460	00	0.00	N	2	60
111	20240423	11950	11910	11990	11860	15722	187242360	00	0.00	N	2	10
112	20240422	11940	11740	11980	11740	23111	274414170	00	0.00	N	2	50
113	20240419	11890	11920	11990	11800	7176	85079290	00	0.00	N	5	-20
114	20240418	11910	11960	12010	11840	10748	127641140	00	0.00	N	5	-40
115	20240417	11950	11970	11970	11830	15217	180905600	00	0.00	N	2	120
116	20240416	11830	11860	11950	11770	21567	254717510	00	0.00	N	5	-30
117	20240415	11860	11890	11950	11750	13186	156154690	00	0.00	N	5	-90
118	20240412	11950	11980	11990	11830	19245	228689060	00	0.00	N	5	-30
119	20240411	11980	12000	12000	11880	11787	140534940	00	0.00	N	5	-20
120	20240409	12000	11990	12000	11910	11330	135404690	00	0.00	N	2	20
121	20240408	11980	11970	12010	11940	13113	156859320	00	0.00	N	2	20
122	20240405	11960	11970	11980	11850	14108	168212240	00	0.00	N	2	50
123	20240404	11910	11990	11990	11820	29320	348170590	00	0.00	N	5	-80
124	20240403	11990	12000	12050	11940	9745	116583310	00	0.00	N	5	-60
125	20240402	12050	12070	12070	11980	16515	198193660	00	0.00	N	3	0
126	20240401	12050	12060	12070	12000	11092	133320110	00	0.00	N	5	-10
127	20240329	12060	12070	12090	12010	8383	100961390	00	0.00	N	2	20
128	20240328	12040	12150	12150	12010	8671	104396580	00	0.00	N	5	-70
129	20240327	12110	12150	12150	12030	6684	80569220	00	0.00	N	2	10
130	20240326	12100	12190	12190	12040	14043	169807610	00	0.00	N	5	-30
131	20240325	12130	12130	12130	12000	18448	222886200	00	0.00	N	2	30
132	20240322	12100	12040	12130	12040	9971	120500900	00	0.00	N	5	-10
133	20240321	12110	12170	12170	12040	13869	167788130	00	0.00	N	2	10
134	20240320	12100	12020	12100	11980	21664	260647970	00	0.00	N	2	80
135	20240319	12020	12060	12060	11980	10504	126135540	00	0.00	N	5	-70
136	20240318	12090	12130	12130	11980	23532	282913710	00	0.00	N	5	-40
137	20240315	12130	12000	12180	12000	22533	272462150	00	0.00	N	5	-40
138	20240314	12170	11990	12180	11950	38608	465512170	00	0.00	N	2	180
139	20240313	11990	12140	12140	11950	15701	188046380	00	0.00	N	5	-50
140	20240312	12040	12130	12130	11920	35493	425095030	00	0.00	N	5	-10
141	20240311	12050	12140	12140	12000	12297	147986630	00	0.00	N	3	0
142	20240308	12050	12090	12090	12010	10887	131067740	00	0.00	N	3	0
143	20240307	12050	12100	12120	11980	31531	378924200	00	0.00	N	5	-50
144	20240306	12100	12420	12420	12080	19123	232472010	00	0.00	N	5	-200
145	20240305	12300	12070	12490	11980	76379	925893950	00	0.00	N	2	190
146	20240304	12110	12180	12180	12010	58764	709330500	00	0.00	N	5	-70
147	20240229	12180	12440	12440	11540	92334	1127466850	00	0.00	N	5	-260
148	20240228	12440	12440	12540	12190	169037	2088927700	02	0.00	N	5	-1010
149	20240227	13450	13470	13530	13240	267087	3578816820	00	0.00	N	2	60
150	20240226	13390	13490	13490	13130	138899	1854556830	00	0.00	N	3	0
151	20240223	13390	13430	13470	13120	135600	1810171710	00	0.00	N	5	-40
152	20240222	13430	13340	13460	13270	75135	1005137160	00	0.00	N	2	190
153	20240221	13240	13210	13350	13080	92859	1226236510	00	0.00	N	2	100
154	20240220	13140	13210	13250	13010	92644	1215213250	00	0.00	N	3	0
155	20240219	13140	12840	13150	12710	184889	2405887120	00	0.00	N	2	620
156	20240216	12520	12420	12580	12400	50026	624001170	00	0.00	N	2	100
157	20240215	12420	12620	12700	12410	45258	565117460	00	0.00	N	5	-200
158	20240214	12620	12600	12900	12430	39352	498403590	00	0.00	N	2	20
159	20240213	12600	12500	12600	12390	26137	327180790	00	0.00	N	2	130
160	20240208	12470	12290	12500	12260	16050	198930580	00	0.00	N	2	70
161	20240207	12400	12110	12430	12090	18636	228097040	00	0.00	N	2	210
162	20240206	12190	12400	12400	12180	21600	264140380	00	0.00	N	5	-210
163	20240205	12400	12190	12400	12020	60677	742009950	00	0.00	N	2	230
164	20240202	12170	12190	12210	12000	21581	260828550	00	0.00	N	3	0
165	20240201	12170	11980	12320	11960	57242	693993940	00	0.00	N	2	180
166	20240131	11990	11980	11990	11900	7963	95121000	00	0.00	N	2	10
167	20240130	11980	12000	12030	11900	13249	158354440	00	0.00	N	5	-10
168	20240129	11990	11860	12010	11840	25598	305935740	00	0.00	N	2	130
169	20240126	11860	11870	11900	11790	5560	65878970	00	0.00	N	5	-10
170	20240125	11870	11660	11900	11610	15678	184458410	00	0.00	N	2	210
171	20240124	11660	11720	11730	11650	8806	102826440	00	0.00	N	5	-50
172	20240123	11710	11730	11790	11670	6793	79578080	00	0.00	N	2	10
173	20240122	11700	11700	11760	11640	7786	91193660	00	0.00	N	3	0
174	20240119	11700	11600	11700	11590	10662	124235640	00	0.00	N	2	150
175	20240118	11550	11540	11620	11530	6733	77857830	00	0.00	N	2	50
176	20240117	11500	11530	11610	11460	16509	190417330	00	0.00	N	5	-130
177	20240116	11630	11630	11650	11570	7539	87515920	00	0.00	N	3	0
178	20240115	11630	11720	11760	11520	24464	284110500	00	0.00	N	5	-80
179	20240112	11710	11840	11850	11630	28404	332602410	00	0.00	N	5	-120
180	20240111	11830	11880	11910	11780	9473	112188710	00	0.00	N	5	-20
181	20240110	11850	11940	11950	11840	7483	89063760	00	0.00	N	5	-90
182	20240109	11940	11870	11940	11830	10962	130454390	00	0.00	N	2	80
183	20240108	11860	11990	11990	11800	6367	75660920	00	0.00	N	5	-130
184	20240105	11990	11880	12050	11860	17974	214986120	00	0.00	N	2	30
185	20240104	11960	11900	12040	11820	18964	225681600	00	0.00	N	2	60
186	20240103	11900	11820	11950	11710	18017	212820260	00	0.00	N	5	-20
187	20240102	11920	11960	11960	11150	32245	379889920	00	0.00	N	5	-60
188	20231228	11980	11960	12050	11830	25806	308015510	00	0.00	N	5	-70
189	20231227	12050	11800	12100	11740	57633	681919440	00	0.00	N	5	-70
190	20231226	12120	12000	12120	11930	40534	487479060	00	0.00	N	2	120
191	20231222	12000	11900	12040	11900	266514	3198068800	00	0.00	N	3	0
192	20231221	12000	11950	12010	11950	19583	234745010	00	0.00	N	2	10
193	20231220	11990	11950	12010	11930	20133	241026340	00	0.00	N	2	40
194	20231219	11950	12000	12020	11950	11809	141370330	00	0.00	N	5	-40
195	20231218	11990	11990	12030	11960	19725	236495730	00	0.00	N	3	0
196	20231215	11990	11970	12000	11950	6817	81683760	00	0.00	N	2	30
197	20231214	11960	11990	12030	11960	9076	108860480	00	0.00	N	5	-50
198	20231213	12010	11980	12030	11970	7573	90868100	00	0.00	N	2	40
199	20231212	11970	11930	12020	11930	5938	71129960	00	0.00	N	2	50
200	20231211	11920	11980	12020	11870	14641	174829150	00	0.00	N	5	-60
201	20231208	11980	12030	12080	11980	8220	98793370	00	0.00	N	5	-50
202	20231207	12030	12070	12080	12000	8577	103274940	00	0.00	N	5	-40
203	20231206	12070	12050	12150	12050	5520	66730450	00	0.00	N	5	-40
204	20231205	12110	12090	12170	12090	8486	103033060	00	0.00	N	5	-60
205	20231204	12170	12180	12180	12090	10483	127178530	00	0.00	N	3	0
206	20231201	12170	12190	12190	12080	11230	136205380	00	0.00	N	2	20
207	20231130	12150	12050	12150	12050	6875	83287550	00	0.00	N	2	100
208	20231129	12050	12060	12140	12000	20166	243583950	00	0.00	N	5	-10
209	20231128	12060	12110	12130	12000	14305	172844800	00	0.00	N	5	-50
210	20231127	12110	12160	12220	12100	13716	166703450	00	0.00	N	5	-10
211	20231124	12120	12120	12160	12060	8645	104629020	00	0.00	N	2	30
212	20231123	12090	12030	12160	12030	10389	125879800	00	0.00	N	5	-40
213	20231122	12130	12110	12150	12060	9969	120783170	00	0.00	N	2	20
214	20231121	12110	12110	12170	12070	19245	233325630	00	0.00	N	2	40
215	20231120	12070	12030	12070	11950	15965	192041410	00	0.00	N	2	120
216	20231117	11950	11960	11990	11920	9701	115893760	00	0.00	N	2	10
217	20231116	11940	11920	12020	11920	6532	78258390	00	0.00	N	5	-50
218	20231115	11990	11950	12000	11880	23063	276125340	00	0.00	N	2	70
219	20231114	11920	11850	11970	11850	9184	109346850	00	0.00	N	2	90
220	20231113	11830	11940	11940	11820	6650	78862830	00	0.00	N	3	0
221	20231110	11830	11800	11860	11790	8479	100243930	00	0.00	N	2	30
222	20231109	11800	11760	11820	11720	7921	93290670	00	0.00	N	2	80
223	20231108	11720	11750	11760	11640	8751	102584070	00	0.00	N	2	10
224	20231107	11710	11750	11750	11650	10988	128511750	00	0.00	N	3	0
225	20231106	11710	11680	11750	11660	10966	128371810	00	0.00	N	2	60
226	20231103	11650	11620	11670	11570	9771	113496340	00	0.00	N	2	20
227	20231102	11630	11570	11650	11570	8645	100264680	00	0.00	N	2	70
228	20231101	11560	11600	11600	11540	3193	36900780	00	0.00	N	2	10
229	20231031	11550	11550	11590	11490	15607	180166990	00	0.00	N	2	50
230	20231030	11500	11580	11600	11490	7824	90085640	00	0.00	N	5	-80
231	20231027	11580	11580	11600	11560	1585	18336370	00	0.00	N	3	0
232	20231026	11580	11590	11600	11500	8326	96352630	00	0.00	N	5	-10
233	20231025	11590	11580	11610	11550	7081	81985560	00	0.00	N	2	10
234	20231024	11580	11580	11590	11510	3670	42408690	00	0.00	N	3	0
235	20231023	11580	11550	11620	11530	3787	43879650	00	0.00	N	3	0
236	20231020	11580	11570	11630	11420	6047	69934260	00	0.00	N	5	-40
237	20231019	11620	11640	11640	11520	7318	84700340	00	0.00	N	5	-20
238	20231018	11640	11640	11670	11600	10234	119128520	00	0.00	N	2	10
239	20231017	11630	11600	11640	11570	9590	111299210	00	0.00	N	2	30
240	20231016	11600	11610	11630	11560	5970	69232940	00	0.00	N	5	-10
241	20231013	11610	11630	11630	11530	6034	69779110	00	0.00	N	2	60
242	20231012	11550	11490	11610	11490	11235	129872980	00	0.00	N	2	10
243	20231011	11540	11510	11550	11470	9347	107607260	00	0.00	N	2	60
244	20231010	11480	11500	11590	11320	19234	220256090	00	0.00	N	5	-10
245	20231006	11490	11580	11580	11430	5945	68347580	00	0.00	N	2	10
246	20231005	11480	11320	11720	11300	47581	548453710	00	0.00	N	2	180
247	20231004	11300	11300	11360	11210	43959	497168450	00	0.00	N	3	0
248	20230927	11300	11310	11320	11230	4443	50096320	00	0.00	N	5	-10
249	20230926	11310	11300	11330	11250	2210	24940590	00	0.00	N	2	10
250	20230925	11300	11360	11360	11270	7098	80154420	00	0.00	N	5	-20
251	20230922	11320	11280	11320	11250	8633	97294200	00	0.00	N	5	-40
252	20230921	11360	11360	11390	11300	8421	95572890	00	0.00	N	5	-20
253	20230920	11380	11380	11420	11320	5986	68051830	00	0.00	N	3	0
254	20230919	11380	11320	11390	11320	6508	73966290	00	0.00	N	2	60
255	20230918	11320	11280	11380	11280	5147	58312450	00	0.00	N	2	40
256	20230915	11280	11290	11330	11250	10627	119811670	00	0.00	N	3	0
257	20230914	11280	11240	11290	11230	7191	80997490	00	0.00	N	2	50
258	20230913	11230	11230	11260	11210	3646	40952130	00	0.00	N	3	0
259	20230912	11230	11250	11280	11220	7744	87029100	00	0.00	N	5	-20
260	20230911	11250	11230	11290	11210	8080	90694240	00	0.00	N	2	30
261	20230908	11220	11210	11220	11160	8699	97301380	00	0.00	N	5	-10
262	20230907	11230	11250	11260	11130	11963	133634810	00	0.00	N	5	-30
263	20230906	11260	11250	11260	11180	18580	208287720	00	0.00	N	3	0
264	20230905	11260	11390	11400	11200	29090	327526920	00	0.00	N	5	-130
265	20230904	11390	11400	11430	11350	7251	82597890	00	0.00	N	5	-10
266	20230901	11400	11430	11430	11370	4461	50778790	00	0.00	N	3	0
267	20230831	11400	11400	11420	11360	4290	48889760	00	0.00	N	5	-30
268	20230830	11430	11390	11430	11350	5145	58491130	00	0.00	N	2	80
269	20230829	11350	11410	11410	11340	5395	61285070	00	0.00	N	5	-30
270	20230828	11380	11360	11390	11320	3676	41764590	00	0.00	N	2	20
271	20230825	11360	11360	11380	11340	2619	29742520	00	0.00	N	3	0
272	20230824	11360	11390	11390	11300	7704	87357850	00	0.00	N	2	60
273	20230823	11300	11290	11320	11250	2219	25040610	00	0.00	N	2	10
274	20230822	11290	11300	11310	11270	4193	47307270	00	0.00	N	3	0
275	20230821	11290	11310	11380	11280	3675	41527840	00	0.00	N	5	-20
276	20230818	11310	11300	11320	11230	4465	50294980	00	0.00	N	2	10
277	20230817	11300	11280	11310	11180	8634	96987400	00	0.00	N	2	20
278	20230816	11280	11280	11330	11190	14079	158273070	00	0.00	N	5	-50
279	20230814	11330	11310	11380	11270	5983	67534360	00	0.00	N	2	20
280	20230811	11310	11350	11360	11260	7922	89609130	00	0.00	N	5	-30
281	20230810	11340	11380	11380	11260	15102	170377070	00	0.00	N	5	-40
282	20230809	11380	11370	11380	11300	3585	40608540	00	0.00	N	3	0
283	20230808	11380	11310	11400	11250	8281	93508540	00	0.00	N	2	100
284	20230807	11280	11250	11350	11240	8396	94736860	00	0.00	N	5	-10
285	20230804	11290	11300	11390	11240	3783	42626130	00	0.00	N	2	30
286	20230803	11260	11320	11320	11240	8033	90434880	00	0.00	N	5	-60
287	20230802	11320	11320	11340	11260	7327	82733160	00	0.00	N	3	0
288	20230801	11320	11340	11380	11300	5312	60245330	00	0.00	N	3	0
289	20230731	11320	11490	11580	11230	33030	372974740	00	0.00	N	5	-90
290	20230728	11410	11400	11440	11300	7221	82040890	00	0.00	N	2	60
291	20230727	11350	11320	11410	11270	8391	95236040	00	0.00	N	2	80
292	20230726	11270	11440	11440	11200	34146	384662860	00	0.00	N	5	-170
293	20230725	11440	11420	11470	11400	15421	176172460	00	0.00	N	5	-30
294	20230724	11470	11520	11520	11400	13278	151906410	00	0.00	N	5	-60
295	20230721	11530	11490	11580	11450	9395	108139430	00	0.00	N	2	40
296	20230720	11490	11500	11580	11450	16472	189050680	00	0.00	N	5	-10
297	20230719	11500	11600	11630	11460	40325	463495120	00	0.00	N	5	-60
298	20230718	11560	11510	11630	11500	9705	111809410	00	0.00	N	5	-40
299	20230717	11600	11580	11610	11530	5464	63166060	00	0.00	N	2	10
300	20230714	11590	11600	11600	11490	11922	137354170	00	0.00	N	2	20
301	20230713	11570	11520	11580	11520	15126	174589730	00	0.00	N	2	50
302	20230712	11520	11600	11600	11500	16074	185517410	00	0.00	N	5	-80
303	20230711	11600	11680	11710	11510	19583	226490710	00	0.00	N	5	-80
304	20230710	11680	11780	11780	11610	8866	103254220	00	0.00	N	5	-20
305	20230707	11700	11590	11720	11590	8078	93914500	00	0.00	N	2	90
306	20230706	11610	11800	11890	11590	17610	205736010	00	0.00	N	5	-190
307	20230705	11800	11900	11900	11800	9190	108610010	00	0.00	N	5	-50
308	20230704	11850	11900	11980	11810	11529	136666890	00	0.00	N	5	-30
309	20230703	11880	11860	11960	11830	7886	93570630	00	0.00	N	2	20
310	20230630	11860	11830	12000	11830	24840	296250580	00	0.00	N	5	-60
311	20230629	11920	11910	11970	11810	11486	136652240	00	0.00	N	2	10
312	20230628	11910	11930	11950	11860	14341	170681840	00	0.00	N	2	30
313	20230627	11880	11910	11980	11800	10052	119442770	00	0.00	N	3	0
314	20230626	11880	11840	11890	11700	13903	163845330	00	0.00	N	2	40
315	20230623	11840	11970	11970	11800	10621	125693170	00	0.00	N	5	-30
316	20230622	11870	11800	11900	11800	5738	68111020	00	0.00	N	2	30
317	20230621	11840	11860	11930	11770	14227	168415220	00	0.00	N	5	-60
318	20230620	11900	11980	12000	11870	10059	119824760	00	0.00	N	5	-80
319	20230619	11980	12000	12040	11920	4520	53995390	00	0.00	N	5	-20
320	20230616	12000	11950	12020	11950	6082	72985240	00	0.00	N	2	30
321	20230615	11970	11990	11990	11870	13890	165584720	00	0.00	N	5	-20
322	20230614	11990	12000	12030	11900	16164	193304260	00	0.00	N	2	50
323	20230613	11940	11930	11980	11810	10422	124239660	00	0.00	N	2	10
324	20230612	11930	12000	12020	11870	11905	142131040	00	0.00	N	5	-70
325	20230609	12000	12050	12070	11940	12089	144925750	00	0.00	N	5	-50
326	20230608	12050	11950	12060	11950	6189	74448160	00	0.00	N	2	20
327	20230607	12030	11960	12070	11960	9467	113908330	00	0.00	N	2	40
328	20230605	11990	11940	12100	11940	11041	132392820	00	0.00	N	2	20
329	20230602	11970	11970	12000	11900	8461	101182470	00	0.00	N	3	0
330	20230601	11970	11970	12200	11900	14924	178501640	00	0.00	N	5	-10
331	20230531	11980	11900	12050	11900	10051	120409870	00	0.00	N	5	-20
332	20230530	12000	11950	12010	11840	14796	176347450	00	0.00	N	2	90
333	20230526	11910	11900	12000	11850	16743	199531950	00	0.00	N	5	-20
334	20230525	11930	12000	12000	11930	11108	132941970	00	0.00	N	5	-70
335	20230524	12000	12000	12050	11900	10199	121890460	00	0.00	N	3	0
336	20230523	12000	11960	12100	11960	11890	142807250	00	0.00	N	5	-30
337	20230522	12030	11950	12040	11920	20432	245091620	00	0.00	N	2	60
338	20230519	11970	11970	12000	11920	10521	125671130	00	0.00	N	3	0
339	20230518	11970	11870	11990	11820	28334	338398130	00	0.00	N	2	50
340	20230517	11920	11870	11930	11760	13282	157482080	00	0.00	N	2	50
341	20230516	11870	11980	12150	11820	36643	435340110	00	0.00	N	5	-110
342	20230515	11980	12030	12080	11850	60523	725416840	00	0.00	N	5	-310
343	20230512	12290	12340	12350	12220	20492	249895390	00	0.00	N	5	-50
344	20230511	12340	12340	12390	12280	14723	181255080	00	0.00	N	3	0
345	20230510	12340	12340	12380	12270	15880	195897610	00	0.00	N	3	0
346	20230509	12340	12400	12400	12280	15542	191409870	00	0.00	N	5	-60
347	20230508	12400	12300	12400	12260	17774	219151280	00	0.00	N	2	100
348	20230504	12300	12300	12330	12270	29589	363918610	00	0.00	N	3	0
349	20230503	12300	12330	12340	12220	14570	179114140	00	0.00	N	5	-10
350	20230502	12310	12120	12370	12060	43637	536792490	00	0.00	N	2	220
351	20230428	12090	12000	12090	11900	17240	206496080	00	0.00	N	2	100
352	20230427	11990	12040	12040	11890	9745	116302280	00	0.00	N	5	-40
353	20230426	12030	12180	12180	11970	15981	192452430	00	0.00	N	5	-150
354	20230425	12180	12170	12350	12080	36394	444709170	00	0.00	N	2	70
355	20230424	12110	12150	12150	11960	11306	136082450	00	0.00	N	5	-40
356	20230421	12150	12160	12250	12040	20891	253235040	00	0.00	N	3	0
357	20230420	12150	12000	12220	11940	39971	483893140	00	0.00	N	2	170
358	20230419	11980	11990	12000	11890	18825	225005550	00	0.00	N	2	80
359	20230418	11900	11920	11970	11840	23747	282906200	00	0.00	N	5	-20
360	20230417	11920	11900	11960	11890	9410	112220590	00	0.00	N	2	20
361	20230414	11900	11910	11970	11870	12972	154417510	00	0.00	N	3	0
362	20230413	11900	11850	11940	11820	8862	105523610	00	0.00	N	2	10
363	20230412	11890	11820	11910	11790	59072	697945950	00	0.00	N	2	40
364	20230411	11850	11870	11880	11730	35428	417812020	00	0.00	N	5	-20
365	20230410	11870	11810	11920	11770	11527	136404960	00	0.00	N	2	30
366	20230407	11840	11910	12000	11840	14710	174584820	00	0.00	N	5	-20
367	20230406	11860	11940	12000	11840	8307	98949430	00	0.00	N	5	-130
368	20230405	11990	11950	12030	11880	23520	281989520	00	0.00	N	2	50
369	20230404	11940	11970	11970	11870	18916	225454990	00	0.00	N	3	0
370	20230403	11940	11960	11970	11900	19198	229190190	00	0.00	N	2	10
371	20230331	11930	11930	11940	11860	6446	76891290	00	0.00	N	3	0
372	20230330	11930	11800	11930	11770	28373	336111280	00	0.00	N	2	130
373	20230329	11800	11810	11820	11740	4432	52174360	00	0.00	N	2	30
374	20230328	11770	11800	11820	11680	6404	75157800	00	0.00	N	2	30
375	20230327	11740	11680	11850	11660	7532	88573100	00	0.00	N	2	70
376	20230324	11670	11650	11700	11610	5016	58434850	00	0.00	N	2	10
377	20230323	11660	11700	11790	11600	11448	133275510	00	0.00	N	5	-40
378	20230322	11700	11890	11890	11690	8422	98847320	00	0.00	N	5	-50
379	20230321	11750	11750	11790	11670	8203	95978490	00	0.00	N	2	20
380	20230320	11730	11790	11790	11660	8016	93756580	00	0.00	N	2	40
381	20230317	11690	11710	11800	11650	10180	119139420	00	0.00	N	5	-20
382	20230316	11710	11640	11760	11620	10274	119724780	00	0.00	N	5	-20
383	20230315	11730	11760	11840	11730	9203	108140540	00	0.00	N	2	10
384	20230314	11720	11980	11980	11690	20354	239449860	00	0.00	N	5	-260
385	20230313	11980	11900	12040	11760	32643	389140200	00	0.00	N	2	80
386	20230310	11900	11970	11990	11880	9663	115315900	00	0.00	N	5	-100
387	20230309	12000	12000	12100	11900	9425	113033730	00	0.00	N	3	0
388	20230308	12000	11890	12090	11850	24111	288746300	00	0.00	N	2	60
389	20230307	11940	11980	11980	11850	7011	83444530	00	0.00	N	5	-30
390	20230306	11970	12170	12200	11870	11862	142200020	00	0.00	N	5	-210
391	20230303	12180	12260	12270	12090	11514	140067910	00	0.00	N	5	-80
392	20230302	12260	12270	12300	12150	21409	261880670	00	0.00	N	5	-10
393	20230228	12270	11920	12300	11780	91631	1111212020	00	0.00	N	2	340
394	20230227	11930	12070	12160	11900	54639	656131440	00	0.00	N	5	-140
395	20230224	12070	11900	12150	11880	66168	797947210	00	0.00	N	2	310
396	20230223	11760	11730	11760	11690	7568	88951340	00	0.00	N	2	30
397	20230222	11730	11760	11790	11620	9434	110290760	00	0.00	N	5	-40
398	20230221	11770	11640	11820	11480	15604	182901970	00	0.00	N	2	120
399	20230220	11650	11500	11670	11500	9526	110290250	00	0.00	N	2	120
400	20230217	11530	11580	11630	11500	14792	170685170	00	0.00	N	5	-60
401	20230216	11590	11550	11630	11550	7927	91913100	00	0.00	N	5	-10
402	20230215	11600	11630	11680	11540	7878	91401640	00	0.00	N	5	-20
403	20230214	11620	11680	11680	11570	3923	45522810	00	0.00	N	5	-10
404	20230213	11630	11550	11640	11500	8453	97727990	00	0.00	N	2	80
405	20230210	11550	11580	11600	11480	6307	72657460	00	0.00	N	5	-40
406	20230209	11590	11540	11590	11500	11361	131092750	00	0.00	N	2	50
407	20230208	11540	11600	11600	11540	21858	252687640	00	0.00	N	5	-50
408	20230207	11590	11600	11650	11550	12397	143813980	00	0.00	N	5	-10
409	20230206	11600	11560	11610	11510	10813	125162850	00	0.00	N	2	20
410	20230203	11580	11700	11750	11410	59738	689995090	00	0.00	N	5	-120
411	20230202	11700	11710	11740	11640	6480	75805340	00	0.00	N	3	0
412	20230201	11700	11720	11740	11610	11687	136597220	00	0.00	N	5	-10
413	20230131	11710	11690	11750	11630	8483	99074030	00	0.00	N	2	10
414	20230130	11700	11770	11800	11670	14704	172652290	00	0.00	N	5	-80
415	20230127	11780	11690	11790	11690	12053	141709200	00	0.00	N	2	30
416	20230126	11750	11700	11790	11690	10333	121196460	00	0.00	N	2	10
417	20230125	11740	11550	11800	11480	15745	183038560	00	0.00	N	2	140
418	20230120	11600	11400	11600	11350	9791	112473100	00	0.00	N	2	150
419	20230119	11450	11350	11450	11350	7011	79814450	00	0.00	N	2	50
420	20230118	11400	11400	11400	11250	18762	212553600	00	0.00	N	3	0
421	20230117	11400	11350	11400	11300	13035	147848050	00	0.00	N	3	0
422	20230116	11400	11450	11450	11350	22298	254093850	00	0.00	N	5	-50
423	20230113	11450	11400	11500	11350	12105	138155450	00	0.00	N	2	50
424	20230112	11400	11400	11450	11350	5470	62271550	00	0.00	N	3	0
425	20230111	11400	11400	11450	11300	23859	272004200	00	0.00	N	3	0
426	20230110	11400	11350	11500	11350	11481	130847500	00	0.00	N	2	50
427	20230109	11350	11250	11400	11250	15588	176865850	00	0.00	N	2	150
428	20230106	11200	11250	11350	11100	20324	228797700	00	0.00	N	5	-50
429	20230105	11250	11150	11400	11100	11646	131334200	00	0.00	N	2	50
430	20230104	11200	11000	11200	10850	9760	107890950	00	0.00	N	2	200
431	20230103	11000	11050	11050	10750	18603	202462800	00	0.00	N	3	0
432	20230102	11000	11450	11450	10900	29254	324940600	00	0.00	N	5	-350
433	20221229	11350	11550	11550	11250	32184	364999450	00	0.00	N	5	-100
434	20221228	11450	11600	11750	11450	92699	1074621850	02	0.00	N	5	-1050
435	20221227	12500	12350	12550	12350	361799	4501032300	00	0.00	N	2	100
436	20221226	12400	12500	12500	12300	39951	495373800	00	0.00	N	5	-50
437	20221223	12450	12450	12550	12350	33264	412634450	00	0.00	N	5	-100
438	20221222	12550	12500	12650	12500	31337	393818850	00	0.00	N	5	-50
439	20221221	12600	12400	12600	12300	57349	716433350	00	0.00	N	2	200
440	20221220	12400	12350	12400	12250	24671	304170100	00	0.00	N	2	50
441	20221219	12350	12400	12450	12300	22342	275941000	00	0.00	N	5	-50
442	20221216	12400	12400	12500	12300	20216	251012850	00	0.00	N	5	-50
443	20221215	12450	12500	12500	12350	9849	122528250	00	0.00	N	5	-50
444	20221214	12500	12500	12550	12400	13277	165592500	00	0.00	N	3	0
445	20221213	12500	12500	12500	12400	23608	294100050	00	0.00	N	3	0
446	20221212	12500	12350	12500	12350	24002	298554750	00	0.00	N	2	100
447	20221209	12400	12350	12450	12350	18991	235071500	00	0.00	N	2	50
448	20221208	12350	12300	12400	12250	20389	251045900	00	0.00	N	5	-50
449	20221207	12400	12250	12450	12200	34213	420711950	00	0.00	N	2	100
450	20221206	12300	12500	12500	12300	38990	482051800	00	0.00	N	5	-200
451	20221205	12500	12450	12600	12450	30032	375890150	00	0.00	N	2	50
452	20221202	12450	12400	12500	12300	27992	346892350	00	0.00	N	2	50
453	20221201	12400	12300	12500	12250	57259	707090900	00	0.00	N	2	200
454	20221130	12200	12100	12200	12050	36562	443422700	00	0.00	N	2	100
455	20221129	12100	11800	12100	11800	56308	670730450	00	0.00	N	2	200
456	20221128	11900	12000	12050	11900	48893	584805000	00	0.00	N	5	-100
457	20221125	12000	11900	12050	11850	33210	396473050	00	0.00	N	2	100
458	20221124	11900	11800	11950	11750	81296	964621950	00	0.00	N	2	150
459	20221123	11750	11700	11800	11650	53575	628053750	00	0.00	N	2	50
460	20221122	11700	11750	11800	11600	41929	489111300	00	0.00	N	5	-50
461	20221121	11750	11800	11800	11650	29521	344776650	00	0.00	N	5	-50
462	20221118	11800	11750	11900	11700	38399	451959550	00	0.00	N	2	100
463	20221117	11700	11900	12000	11700	40760	481390700	00	0.00	N	5	-250
464	20221116	11950	12150	12150	11850	40462	483746650	00	0.00	N	5	-50
465	20221115	12000	11850	12100	11800	33709	403764650	00	0.00	N	2	200
466	20221114	11800	11700	11950	11700	31576	373712600	00	0.00	N	2	100
467	20221111	11700	11700	11800	11600	37402	436984600	00	0.00	N	2	150
468	20221110	11550	11500	11600	11450	23097	265824750	00	0.00	N	3	0
469	20221109	11550	11500	11650	11450	36951	427445400	00	0.00	N	2	50
470	20221108	11500	11450	11550	11400	27663	316277550	00	0.00	N	2	50
471	20221107	11450	11400	11550	11400	20767	237579050	00	0.00	N	3	0
472	20221104	11450	11400	11550	11350	19792	225855500	00	0.00	N	3	0
473	20221103	11450	11500	11500	11400	19704	225404000	00	0.00	N	5	-100
474	20221102	11550	11600	11650	11500	18441	213148100	00	0.00	N	5	-150
475	20221101	11700	11600	11750	11550	10807	125519800	00	0.00	N	2	100
476	20221031	11600	11500	11650	11500	5503	63710800	00	0.00	N	2	100
477	20221028	11500	11500	11550	11400	14023	160649900	00	0.00	N	2	50
478	20221027	11450	11500	11500	11400	6057	69238150	00	0.00	N	3	0
479	20221026	11450	11450	11500	11350	8944	102083800	00	0.00	N	2	50
480	20221025	11400	11550	11550	11400	5639	64648300	00	0.00	N	5	-100
481	20221024	11500	11550	11600	11450	16885	194417300	00	0.00	N	3	0
482	20221021	11500	11550	11550	11400	9359	107195550	00	0.00	N	5	-50
483	20221020	11550	11500	11550	11450	4930	56676000	00	0.00	N	3	0
484	20221019	11550	11650	11650	11450	11946	138050250	00	0.00	N	5	-50
485	20221018	11600	11500	11600	11400	21974	253313600	00	0.00	N	2	200
486	20221017	11400	11400	11500	11300	12000	136751450	00	0.00	N	5	-50
487	20221014	11450	11500	11600	11300	28185	322278150	00	0.00	N	3	0
488	20221013	11450	11550	11550	11350	15763	179874950	00	0.00	N	5	-100
489	20221012	11550	11600	11700	11400	33112	380489900	00	0.00	N	5	-50
490	20221011	11600	11700	11950	11600	18161	212889800	00	0.00	N	5	-150
491	20221007	11750	11750	11800	11600	10502	122362450	00	0.00	N	3	0
492	20221006	11750	11750	11800	11600	6605	77560300	00	0.00	N	3	0
493	20221005	11750	11900	12000	11650	7372	86957400	00	0.00	N	5	-100
494	20221004	11850	11650	11850	11650	9422	110834350	00	0.00	N	2	200
495	20220930	11650	11550	11650	11500	8823	102127700	00	0.00	N	2	50
496	20220929	11600	11550	11600	11450	8118	93551900	00	0.00	N	2	200
497	20220928	11400	11650	11700	11250	16906	193124300	00	0.00	N	5	-300
498	20220927	11700	11600	11800	11400	17476	202341400	00	0.00	N	2	50
499	20220926	11650	11750	11800	11550	25837	300857600	00	0.00	N	5	-300
500	20220923	11950	12150	12300	11900	23999	289722600	00	0.00	N	5	-350
501	20220922	12300	12400	12400	12100	19307	235965350	00	0.00	N	5	-100
502	20220921	12400	12400	12450	12350	5973	73871400	00	0.00	N	3	0
503	20220920	12400	12550	12550	12350	12378	153595000	00	0.00	N	5	-50
504	20220919	12450	12650	12650	12300	20259	251257600	00	0.00	N	5	-150
505	20220916	12600	12600	12650	12500	7742	97457750	00	0.00	N	3	0
506	20220915	12600	12600	12700	12500	6798	85548400	00	0.00	N	3	0
507	20220914	12600	12600	12650	12500	8811	110759500	00	0.00	N	5	-50
508	20220913	12650	12700	12800	12650	20457	259906900	00	0.00	N	5	-50
509	20220908	12700	12600	12700	12500	4345	54837600	00	0.00	N	2	150
510	20220907	12550	12500	12550	12450	9125	113952300	00	0.00	N	3	0
511	20220906	12550	12650	12700	12450	7615	95184050	00	0.00	N	5	-100
512	20220905	12650	12750	12750	12450	7934	99826600	00	0.00	N	3	0
513	20220902	12650	12650	12750	12550	6385	80960200	00	0.00	N	3	0
514	20220901	12650	12700	12700	12500	5034	63363950	00	0.00	N	3	0
515	20220831	12650	12600	12700	12500	4532	57167600	00	0.00	N	2	50
516	20220830	12600	12400	12600	12350	8428	105036550	00	0.00	N	2	150
517	20220829	12450	12300	12450	12200	8077	99413500	00	0.00	N	5	-100
518	20220826	12550	12550	12600	12450	9983	124708000	00	0.00	N	3	0
519	20220825	12550	12550	12600	12500	3662	45990800	00	0.00	N	3	0
520	20220824	12550	12500	12650	12450	8913	111682750	00	0.00	N	2	50
521	20220823	12500	12500	12550	12250	12739	157500000	00	0.00	N	5	-50
522	20220822	12550	12750	12750	12550	7471	94025400	00	0.00	N	5	-200
523	20220819	12750	12800	13000	12650	19585	251665050	00	0.00	N	3	0
524	20220818	12750	12650	12800	12650	13746	174748600	00	0.00	N	2	100
525	20220817	12650	12450	12750	12450	25027	315094450	00	0.00	N	2	250
526	20220816	12400	12350	12450	12200	8225	101695550	00	0.00	N	2	100
527	20220812	12300	12150	12300	12100	8020	97901900	00	0.00	N	2	150
528	20220811	12150	12050	12150	11950	7562	91197550	00	0.00	N	2	100
529	20220810	12050	12100	12100	11950	4170	50089750	00	0.00	N	5	-50
530	20220809	12100	12050	12100	11900	3127	37500400	00	0.00	N	2	50
531	20220808	12050	12100	12100	11950	3817	45722250	00	0.00	N	3	0
532	20220805	12050	11950	12050	11900	5018	60167950	00	0.00	N	2	100
533	20220804	11950	11950	12000	11850	5397	64287200	00	0.00	N	3	0
534	20220803	11950	11950	12000	11900	7635	91263650	00	0.00	N	5	-50
535	20220802	12000	11900	12050	11900	6586	78566450	00	0.00	N	3	0
536	20220801	12000	12050	12050	11900	2981	35733150	00	0.00	N	2	50
537	20220729	11950	11900	12000	11850	5150	61436150	00	0.00	N	2	50
538	20220728	11900	11800	11900	11750	7840	92601150	00	0.00	N	2	100
539	20220727	11800	11700	11800	11650	3765	44224950	00	0.00	N	2	50
540	20220726	11750	11700	11800	11700	5842	68611400	00	0.00	N	2	50
541	20220725	11700	11700	11750	11600	5442	63601900	00	0.00	N	3	0
542	20220722	11700	11650	11700	11550	9312	108134550	00	0.00	N	2	50
543	20220721	11650	11600	11650	11550	6354	73625800	00	0.00	N	3	0
544	20220720	11650	11550	11700	11500	16187	187687050	00	0.00	N	2	150
545	20220719	11500	11500	11500	11400	5483	62842050	00	0.00	N	3	0
546	20220718	11500	11450	11600	11400	12333	141736650	00	0.00	N	2	50
547	20220715	11450	11600	11600	11350	12444	142234650	00	0.00	N	5	-100
548	20220714	11550	11500	11600	11500	3372	38937950	00	0.00	N	3	0
549	20220713	11550	11450	11600	11450	3753	43292000	00	0.00	N	2	100
550	20220712	11450	11550	11550	11400	6803	78035100	00	0.00	N	5	-50
551	20220711	11500	11650	11650	11400	6219	71545750	00	0.00	N	5	-100
552	20220708	11600	11550	11650	11500	5596	64739450	00	0.00	N	2	50
553	20220707	11550	11450	11600	11400	9151	104885800	00	0.00	N	2	100
554	20220706	11450	11600	11650	11400	9032	104044600	00	0.00	N	5	-150
555	20220705	11600	11500	11700	11500	7623	88433250	00	0.00	N	2	50
556	20220704	11550	11650	11700	11400	14084	162558350	00	0.00	N	5	-150
557	20220701	11700	11900	11900	11550	12539	146920900	00	0.00	N	5	-200
558	20220630	11900	11950	11950	11800	4431	52475400	00	0.00	N	5	-50
559	20220629	11950	12000	12000	11850	5224	62252450	00	0.00	N	5	-50
560	20220628	12000	12050	12100	11950	6275	75282500	00	0.00	N	5	-50
561	20220627	12050	12050	12100	11900	12520	150523900	00	0.00	N	2	50
562	20220624	12000	11600	12000	11600	21537	255099750	00	0.00	N	2	400
563	20220623	11600	11900	11950	11600	53063	622653200	00	0.00	N	5	-450
564	20220622	12050	12250	12250	11900	12359	148536000	00	0.00	N	5	-200
565	20220621	12250	11900	12300	11900	10114	122685600	00	0.00	N	2	350
566	20220620	11900	12150	12250	11850	20291	243360950	00	0.00	N	5	-250
567	20220617	12150	12250	12250	12050	30061	364957200	00	0.00	N	5	-250
568	20220616	12400	12500	12600	12200	15989	197209800	00	0.00	N	3	0
569	20220615	12400	12550	12550	12200	11503	141703000	00	0.00	N	5	-100
570	20220614	12500	12200	12550	12200	17467	215413800	00	0.00	N	2	50
571	20220613	12450	12650	12650	12300	15149	189263700	00	0.00	N	5	-350
572	20220610	12800	12850	12900	12700	12124	154316050	00	0.00	N	5	-50
573	20220609	12850	12850	12900	12750	5827	74620300	00	0.00	N	5	-50
574	20220608	12900	12900	12950	12700	13741	175877900	00	0.00	N	3	0
575	20220607	12900	13000	13000	12750	14951	192539800	00	0.00	N	5	-100
576	20220603	13000	13000	13000	12900	4346	56358450	00	0.00	N	3	0
577	20220602	13000	13000	13050	12950	9495	123227900	00	0.00	N	3	0
578	20220531	13000	12850	13000	12850	12446	161248600	00	0.00	N	2	50
579	20220530	12950	13000	13000	12850	12083	156086900	00	0.00	N	2	50
580	20220527	12900	12850	13000	12850	3036	39176200	00	0.00	N	2	50
581	20220526	12850	12950	13000	12850	8433	108759950	00	0.00	N	5	-100
582	20220525	12950	12950	13000	12900	8179	105892400	00	0.00	N	3	0
583	20220524	12950	13050	13100	12950	6155	79966950	00	0.00	N	5	-150
584	20220523	13100	13050	13150	13000	11122	145271450	00	0.00	N	2	50
585	20220520	13050	12800	13100	12800	22135	287109750	00	0.00	N	2	150
586	20220519	12900	12850	13000	12750	26633	342794850	00	0.00	N	5	-50
587	20220518	12950	12900	12950	12850	16123	208019250	00	0.00	N	2	100
588	20220517	12850	12950	13050	12700	18155	233312750	00	0.00	N	2	150
589	20220516	12700	12650	12700	12500	20421	257953750	00	0.00	N	2	50