KissMeData/086670/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241115	8070	8110	8140	7900	9025	72142140	00	0.00	N	2	10
3	20241114	8060	8040	9150	8000	84117	709356610	00	0.00	N	2	60
4	20241113	8000	8520	8520	8000	26671	218916510	00	0.00	N	5	-520
5	20241112	8520	8670	8830	8520	12578	108261700	00	0.00	N	5	-380
6	20241111	8900	9130	9130	8830	11764	104906720	00	0.00	N	5	-250
7	20241108	9150	9260	9260	9120	6809	62440090	00	0.00	N	5	-50
8	20241107	9200	8910	9320	8820	22718	208015510	00	0.00	N	2	290
9	20241106	8910	8790	8930	8680	5977	52660320	00	0.00	N	2	170
10	20241105	8740	8750	8830	8730	5353	47008220	00	0.00	N	5	-70
11	20241104	8810	8680	8860	8600	8171	71263970	00	0.00	N	2	130
12	20241101	8680	8760	8760	8650	2739	23803500	00	0.00	N	5	-40
13	20241031	8720	8760	8760	8600	18476	159530150	00	0.00	N	3	0
14	20241030	8720	8740	8740	8620	3312	28670110	00	0.00	N	2	20
15	20241029	8700	8640	8740	8610	2697	23336320	00	0.00	N	2	60
16	20241028	8640	8600	8790	8600	4076	35305580	00	0.00	N	2	40
17	20241025	8600	8650	8650	8600	8667	74597310	00	0.00	N	3	0
18	20241024	8600	8970	8970	8600	20046	174312540	00	0.00	N	5	-370
19	20241023	8970	8920	9020	8720	12026	105808300	00	0.00	N	2	70
20	20241022	8900	8920	8990	8730	15303	135388350	00	0.00	N	2	20
21	20241021	8880	8860	9030	8820	10861	96574520	00	0.00	N	2	20
22	20241018	8860	9250	9330	8860	42442	382937010	00	0.00	N	5	-480
23	20241017	9340	9350	9350	9200	7923	73222570	00	0.00	N	2	40
24	20241016	9300	9370	9370	9230	4958	45919940	00	0.00	N	5	-20
25	20241015	9320	9370	9460	9320	6679	62466560	00	0.00	N	5	-150
26	20241014	9470	9410	9500	9410	1056	9962380	00	0.00	N	5	-30
27	20241011	9500	9560	9560	9410	1891	17977700	00	0.00	N	5	-10
28	20241010	9510	9560	9600	9360	4426	41922760	00	0.00	N	5	-40
29	20241008	9550	9640	9690	9540	3098	29664330	00	0.00	N	5	-90
30	20241007	9640	9600	9710	9540	3314	31949010	00	0.00	N	2	40
31	20241004	9600	9610	9690	9560	6397	61359710	00	0.00	N	5	-10
32	20241002	9610	9840	9840	9590	8198	78937920	00	0.00	N	5	-230
33	20240930	9840	9920	9920	9730	1524	14887720	00	0.00	N	5	-30
34	20240927	9870	9910	9920	9750	9078	89010800	00	0.00	N	5	-60
35	20240926	9930	9780	10020	9730	15339	151496110	00	0.00	N	2	150
36	20240925	9780	9790	9870	9700	3634	35555830	00	0.00	N	2	30
37	20240924	9750	9690	9750	9530	5053	48789040	00	0.00	N	2	100
38	20240923	9650	9690	9700	9510	2509	24153100	00	0.00	N	5	-40
39	20240920	9690	9720	9720	9610	2535	24502160	00	0.00	N	2	20
40	20240919	9670	9750	9820	9490	17249	166034840	00	0.00	N	5	-60
41	20240913	9730	9690	9740	9570	4549	43940240	00	0.00	N	2	40
42	20240912	9690	9490	9700	9470	6019	57884790	00	0.00	N	2	250
43	20240911	9440	9600	9600	9310	5239	49425110	00	0.00	N	5	-20
44	20240910	9460	9290	9890	9240	17410	166062160	00	0.00	N	2	220
45	20240909	9240	9100	9300	8970	15813	145062650	00	0.00	N	5	-10
46	20240906	9250	9590	9590	9060	22539	206809350	00	0.00	N	5	-260
47	20240905	9510	9610	9760	9500	18521	177801830	00	0.00	N	5	-150
48	20240904	9660	9960	9960	9570	29553	287062540	00	0.00	N	5	-390
49	20240903	10050	10220	10250	9660	10313	103489040	00	0.00	N	5	-130
50	20240902	10180	10250	10380	10150	8072	82474990	00	0.00	N	5	-170
51	20240830	10350	10150	10400	10150	11493	118269680	00	0.00	N	2	140
52	20240829	10210	10210	10330	10190	10024	102493790	00	0.00	N	5	-180
53	20240828	10390	10580	10580	10250	10409	107449600	00	0.00	N	5	-110
54	20240827	10500	10500	10600	10350	7143	74363710	00	0.00	N	3	0
55	20240826	10500	10670	10700	10480	7128	75092490	00	0.00	N	5	-170
56	20240823	10670	10670	10730	10530	14223	150880420	00	0.00	N	3	0
57	20240822	10670	10730	10890	10630	7794	83367850	00	0.00	N	5	-200
58	20240821	10870	10690	10880	10600	14059	151247490	00	0.00	N	2	180
59	20240820	10690	10360	10720	10360	18214	192861930	00	0.00	N	2	260
60	20240819	10430	10400	10500	10320	15759	163682270	00	0.00	N	5	-70
61	20240816	10500	10450	10670	10240	19031	197856350	00	0.00	N	2	170
62	20240814	10330	10340	10350	10180	20121	206102570	00	0.00	N	2	90
63	20240813	10240	10580	10580	10180	31727	325927680	00	0.00	N	5	-340
64	20240812	10580	10690	10730	10330	103238	1080425970	00	0.00	N	5	-610
65	20240809	11190	11000	11450	11000	39883	447462680	00	0.00	N	2	210
66	20240808	10980	10800	11200	10800	13953	153201280	00	0.00	N	5	-50
67	20240807	11030	10780	11150	10770	10740	118787520	00	0.00	N	2	240
68	20240806	10790	9990	11050	9990	64818	686306230	00	0.00	N	2	420
69	20240805	10370	11480	11480	10130	92862	997878200	00	0.00	N	5	-1150
70	20240802	11520	11950	11950	11520	44568	519608170	00	0.00	N	5	-480
71	20240801	12000	11920	12140	11860	20147	242132480	00	0.00	N	2	60
72	20240731	11940	11910	12090	11830	32127	383304390	00	0.00	N	5	-70
73	20240730	12010	12290	12300	11980	56662	682843470	00	0.00	N	5	-210
74	20240729	12220	12410	13650	12220	993048	12787693410	00	0.00	N	2	280
75	20240726	11940	11710	12100	11110	35735	424074870	00	0.00	N	2	230
76	20240725	11710	12040	12040	11660	34109	402028650	00	0.00	N	5	-440
77	20240724	12150	12280	12310	12060	24134	293295480	00	0.00	N	5	-130
78	20240723	12280	12200	12350	12170	19206	235196300	00	0.00	N	5	-10
79	20240722	12290	12460	12460	12180	18257	223834920	00	0.00	N	5	-180
80	20240719	12470	12520	12640	12260	17786	220021410	00	0.00	N	5	-100
81	20240718	12570	12800	12850	12420	54938	693707130	00	0.00	N	2	70
82	20240717	12500	12350	12780	12300	90932	1150262060	00	0.00	N	2	140
83	20240716	12360	12120	12420	12070	21554	264518850	00	0.00	N	2	190
84	20240715	12170	12090	12170	12030	11502	139351530	00	0.00	N	2	80
85	20240712	12090	12020	12130	11980	6461	77657900	00	0.00	N	5	-20
86	20240711	12110	12180	12200	12070	12919	156589940	00	0.00	N	5	-100
87	20240710	12210	12110	12250	12110	6038	73371960	00	0.00	N	2	50
88	20240709	12160	12100	12220	12070	7711	93484850	00	0.00	N	2	60
89	20240708	12100	12010	12160	11950	10791	129621000	00	0.00	N	2	90
90	20240705	12010	12150	12150	11970	15630	187639640	00	0.00	N	5	-140
91	20240704	12150	12000	12360	11980	7881	94954410	00	0.00	N	2	150
92	20240703	12000	12150	12250	11950	30716	370465830	00	0.00	N	5	-200
93	20240702	12200	12400	12470	12130	12786	155876100	00	0.00	N	5	-90
94	20240701	12290	12350	12390	12290	7339	90484700	00	0.00	N	5	-60
95	20240628	12350	12230	12430	12230	12502	154123000	00	0.00	N	2	60
96	20240627	12290	12260	12390	12150	20069	245385550	00	0.00	N	3	0
97	20240626	12290	12450	12460	12270	31299	385926490	00	0.00	N	5	-160
98	20240625	12450	12470	12720	12380	41699	523096760	00	0.00	N	3	0
99	20240624	12450	12210	12580	12150	54796	677275770	00	0.00	N	2	180
100	20240621	12270	12500	13140	12260	225728	2868383060	00	0.00	N	5	-230
101	20240620	12500	12380	13370	12180	501263	6403681050	00	0.00	N	2	320
102	20240619	12180	12130	12240	12000	24509	296969340	00	0.00	N	5	-80
103	20240618	12260	12110	12260	11980	31826	383231060	00	0.00	N	2	140
104	20240617	12120	12260	12440	12120	20491	250129010	00	0.00	N	5	-250
105	20240614	12370	12350	12470	12270	15468	191128190	00	0.00	N	5	-20
106	20240613	12390	12290	12430	12210	19912	244815910	00	0.00	N	2	130
107	20240612	12260	12560	12600	12200	56506	699388790	00	0.00	N	5	-340
108	20240611	12600	12750	12760	12500	60327	758660710	00	0.00	N	5	-150
109	20240610	12750	12770	12790	12610	38362	486657650	00	0.00	N	5	-10
110	20240607	12760	12860	13050	12530	120143	1536525610	00	0.00	N	2	10
111	20240605	12750	12850	14130	12510	613268	8108329020	00	0.00	N	5	-100
112	20240604	12850	13480	13570	12830	150456	1992067770	00	0.00	N	5	-650
113	20240603	13500	12710	13700	12650	316538	4253197370	00	0.00	N	2	790
114	20240531	12710	12840	12850	12580	10630	134625150	00	0.00	N	2	10
115	20240530	12700	13070	13070	12640	28226	359056670	00	0.00	N	5	-290
116	20240529	12990	13280	13350	12880	32297	420980160	00	0.00	N	5	-190
117	20240528	13180	13390	13450	13090	34570	456298550	00	0.00	N	5	-80
118	20240527	13260	13020	13420	12920	121027	1604778630	00	0.00	N	2	240
119	20240524	13020	12800	13220	12730	31483	411707540	00	0.00	N	2	170
120	20240523	12850	12660	12850	12560	22038	279182610	00	0.00	N	2	200
121	20240522	12650	12750	12750	12530	16304	205160730	00	0.00	N	5	-30
122	20240521	12680	12830	12830	12500	38341	483068110	00	0.00	N	3	0
123	20240520	12680	12900	12900	12670	54383	693842840	00	0.00	N	5	-220
124	20240517	12900	13200	13200	12900	37084	482039280	00	0.00	N	5	-300
125	20240516	13200	13220	13290	13140	17968	236901610	00	0.00	N	5	-20
126	20240514	13220	13500	13500	13140	30367	402345760	00	0.00	N	5	-180
127	20240513	13400	13560	13570	13050	45204	602928430	00	0.00	N	2	70
128	20240510	13330	13670	13670	13270	59780	805986480	00	0.00	N	5	-340
129	20240509	13670	14010	14050	13400	51546	710893920	00	0.00	N	5	-350
130	20240508	14020	13600	14300	13530	118823	1669549810	00	0.00	N	2	360
131	20240507	13660	13320	13780	13180	68571	930572150	00	0.00	N	2	340
132	20240503	13320	13550	13550	13130	56867	756771470	00	0.00	N	5	-210
133	20240502	13530	13470	13820	13420	31721	428302840	00	0.00	N	5	-70
134	20240430	13600	13300	13680	13290	43403	586023690	00	0.00	N	2	250
135	20240429	13350	13430	13820	13340	55296	748525480	00	0.00	N	5	-50
136	20240426	13400	13520	13580	13350	34108	458230870	00	0.00	N	5	-10
137	20240425	13410	13560	13640	13400	44979	607934600	00	0.00	N	5	-240
138	20240424	13650	13620	13820	13360	71393	970812310	00	0.00	N	2	20
139	20240423	13630	13670	13920	13550	62021	851522950	00	0.00	N	5	-110
140	20240422	13740	14000	14050	13710	73894	1022200550	00	0.00	N	5	-70
141	20240419	13810	13540	14150	13390	201791	2774103980	00	0.00	N	2	300
142	20240418	13510	13500	13600	13090	175874	2348088150	00	0.00	N	2	10
143	20240417	13500	13330	13500	13190	108035	1443402090	00	0.00	N	2	170
144	20240416	13330	13400	13480	12900	121189	1615133420	00	0.00	N	5	-130
145	20240415	13460	13040	13520	12800	103923	1387119570	00	0.00	N	2	320
146	20240412	13140	12950	13290	12780	81107	1067662130	00	0.00	N	2	210
147	20240411	12930	12800	13100	12580	46246	597105750	00	0.00	N	2	30
148	20240409	12900	12920	13030	12520	89162	1140114970	00	0.00	N	5	-30
149	20240408	12930	12530	13190	12380	159986	2055712820	00	0.00	N	2	400
150	20240405	12530	12990	13090	12370	215013	2730467380	00	0.00	N	5	-710
151	20240404	13240	13110	13350	12750	372782	4886571900	00	0.00	N	5	-370
152	20240403	13610	11870	14400	11730	2433304	32134010880	00	0.00	N	2	2050
153	20240402	11560	11690	11690	11490	20383	235111050	00	0.00	N	5	-80
154	20240401	11640	11470	11720	11440	31044	360730370	00	0.00	N	2	170
155	20240329	11470	11280	11550	11240	18639	212417370	00	0.00	N	2	220
156	20240328	11250	11360	11400	11200	16517	185713440	00	0.00	N	2	30
157	20240327	11220	11520	11520	11200	47059	530979990	00	0.00	N	5	-250
158	20240326	11470	11770	11770	11440	74789	866170690	00	0.00	N	5	-210
159	20240325	11680	11750	11760	11650	12778	149229840	00	0.00	N	5	-10
160	20240322	11690	11740	11790	11640	21687	253806590	00	0.00	N	5	-50
161	20240321	11740	11770	11790	11700	19405	227757560	00	0.00	N	2	40
162	20240320	11700	11800	11850	11690	39955	470252820	00	0.00	N	5	-10
163	20240319	11710	11950	12030	11710	27040	318612220	00	0.00	N	5	-240
164	20240318	11950	11860	12050	11800	25707	307685330	00	0.00	N	2	110
165	20240315	11840	12000	12150	11830	20088	239531010	00	0.00	N	5	-220
166	20240314	12060	11740	12120	11740	40072	480036230	00	0.00	N	2	290
167	20240313	11770	11890	11890	11690	19914	234090040	00	0.00	N	5	-10
168	20240312	11780	11910	11970	11720	16600	195259730	00	0.00	N	5	-120
169	20240311	11900	11970	11970	11750	18398	218427090	00	0.00	N	3	0
170	20240308	11900	11880	12150	11870	8739	104155040	00	0.00	N	2	20
171	20240307	11880	12000	12050	11800	36856	437483330	00	0.00	N	5	-110
172	20240306	11990	12200	12350	11930	34425	413502890	00	0.00	N	5	-250
173	20240305	12240	12460	12660	12120	34240	420198620	00	0.00	N	5	-360
174	20240304	12600	12480	12640	12450	22804	286272100	00	0.00	N	2	30
175	20240229	12570	12550	12650	12440	13778	172741390	00	0.00	N	5	-90
176	20240228	12660	12490	12700	12280	27036	337167700	00	0.00	N	2	210
177	20240227	12450	13190	13190	11920	126949	1579247260	00	0.00	N	5	-700
178	20240226	13150	13200	13350	13050	27256	359186710	00	0.00	N	3	0
179	20240223	13150	13260	13290	13070	15763	207073000	00	0.00	N	5	-100
180	20240222	13250	13290	13500	13110	23405	309182040	00	0.00	N	3	0
181	20240221	13250	12890	13600	12820	118282	1576300830	00	0.00	N	2	440
182	20240220	12810	12790	12860	12750	17235	220492850	00	0.00	N	2	60
183	20240219	12750	12850	12850	12700	17727	226275740	00	0.00	N	2	20
184	20240216	12730	12720	12790	12650	17475	221853390	00	0.00	N	2	20
185	20240215	12710	12790	12790	12680	16566	210514320	00	0.00	N	5	-30
186	20240214	12740	12780	12780	12650	10816	137293600	00	0.00	N	5	-50
187	20240213	12790	12740	12880	12680	16036	204514640	00	0.00	N	2	40
188	20240208	12750	12780	12920	12660	35452	450133450	00	0.00	N	5	-40
189	20240207	12790	12820	12890	12700	19220	245930610	00	0.00	N	5	-60
190	20240206	12850	12950	12980	12820	20019	257710510	00	0.00	N	5	-150
191	20240205	13000	13100	13150	12910	19531	253116260	00	0.00	N	5	-100
192	20240202	13100	13120	13150	12970	19561	254768240	00	0.00	N	5	-20
193	20240201	13120	13140	13150	12950	9701	126265330	00	0.00	N	5	-30
194	20240131	13150	13180	13180	12980	11617	151527080	00	0.00	N	5	-40
195	20240130	13190	13300	13330	12950	19712	257433230	00	0.00	N	5	-20
196	20240129	13210	13210	13300	13140	15210	200733350	00	0.00	N	5	-110
197	20240126	13320	13340	13500	13250	22216	296136510	00	0.00	N	5	-20
198	20240125	13340	13130	13360	13000	30574	404852150	00	0.00	N	2	260
199	20240124	13080	13030	13130	12920	14373	187161200	00	0.00	N	2	180
200	20240123	12900	12930	13090	12900	21356	276523190	00	0.00	N	5	-100
201	20240122	13000	13070	13120	12930	8925	115976080	00	0.00	N	5	-50
202	20240119	13050	13000	13150	12970	9648	125686180	00	0.00	N	2	10
203	20240118	13040	12880	13100	12860	10117	131217430	00	0.00	N	2	170
204	20240117	12870	13200	13290	12850	53660	697478020	00	0.00	N	5	-450
205	20240116	13320	13390	14010	13130	36939	496442660	00	0.00	N	5	-70
206	20240115	13390	13690	13690	13360	27910	375171030	00	0.00	N	5	-300
207	20240112	13690	13680	13750	13430	19964	270716100	00	0.00	N	5	-100
208	20240111	13790	13700	13870	13570	28400	391026270	00	0.00	N	2	170
209	20240110	13620	13690	13700	13540	14866	201990310	00	0.00	N	2	20
210	20240109	13600	13750	13790	13530	17712	240612340	00	0.00	N	5	-60
211	20240108	13660	13800	13800	13540	31127	423751050	00	0.00	N	5	-40
212	20240105	13700	13490	14060	13320	126401	1727327980	00	0.00	N	2	320
213	20240104	13380	13320	13400	13310	9645	128648710	00	0.00	N	5	-20
214	20240103	13400	13460	13460	13310	15048	201166920	00	0.00	N	5	-60
215	20240102	13460	13460	13510	13320	16607	222970600	00	0.00	N	3	0
216	20231228	13460	13560	13560	13390	20529	276134010	00	0.00	N	5	-60
217	20231227	13520	13610	13610	13390	24601	330674050	02	0.00	N	5	-100
218	20231226	13620	13700	13700	13500	18413	250530310	00	0.00	N	5	-10
219	20231222	13630	13700	13700	13540	25973	353751120	00	0.00	N	2	10
220	20231221	13620	13510	13630	13460	32133	435540850	00	0.00	N	2	30
221	20231220	13590	13540	13660	13460	28058	380081760	00	0.00	N	2	110
222	20231219	13480	13430	13530	13390	12783	172345020	00	0.00	N	2	40
223	20231218	13440	13390	13500	13210	14477	193579540	00	0.00	N	2	50
224	20231215	13390	13300	13420	13210	28116	374661180	00	0.00	N	2	90
225	20231214	13300	13300	13380	13150	19582	259037580	00	0.00	N	5	-40
226	20231213	13340	13390	13390	13160	21672	286313690	00	0.00	N	5	-60
227	20231212	13400	13170	13470	13150	23613	314213430	00	0.00	N	2	240
228	20231211	13160	13150	13170	13100	13538	177612220	00	0.00	N	2	10
229	20231208	13150	13150	13210	13100	12533	164683360	00	0.00	N	5	-30
230	20231207	13180	13250	13250	12980	20016	261865380	00	0.00	N	5	-100
231	20231206	13280	13270	13280	13130	5876	77789330	00	0.00	N	2	60
232	20231205	13220	13340	13340	13150	9635	127627940	00	0.00	N	5	-130
233	20231204	13350	13200	13450	13090	18454	244632800	00	0.00	N	2	140
234	20231201	13210	13200	13210	13090	8688	114078140	00	0.00	N	2	10
235	20231130	13200	13300	13400	13000	22106	290631920	00	0.00	N	5	-50
236	20231129	13250	13530	13530	12620	25220	335714430	00	0.00	N	5	-240
237	20231128	13490	13440	13550	13400	5212	70064340	00	0.00	N	2	50
238	20231127	13440	13530	13640	13400	9796	132245440	00	0.00	N	5	-150
239	20231124	13590	13730	13730	13450	12236	165680700	00	0.00	N	5	-130
240	20231123	13720	13720	13820	13570	11027	150902080	00	0.00	N	3	0
241	20231122	13720	13600	13850	13450	18737	256167350	00	0.00	N	2	170
242	20231121	13550	13580	13730	13490	20541	279077620	00	0.00	N	2	50
243	20231120	13500	13230	13580	13230	10177	137066070	00	0.00	N	2	180
244	20231117	13320	13400	13400	13190	14017	185977340	00	0.00	N	5	-80
245	20231116	13400	13140	13400	13140	14197	188898620	00	0.00	N	2	180
246	20231115	13220	13000	13250	13000	18834	248225800	00	0.00	N	2	230
247	20231114	12990	12770	13000	12770	6842	88631240	00	0.00	N	2	90
248	20231113	12900	12950	13050	12790	6918	89131640	00	0.00	N	5	-30
249	20231110	12930	12960	12960	12590	35607	454623720	00	0.00	N	2	60
250	20231109	12870	12800	13060	12520	112539	1439420160	00	0.00	N	5	-330
251	20231108	13200	13270	13330	13150	37502	495366040	00	0.00	N	5	-60
252	20231107	13260	13500	13600	13110	54446	721682650	00	0.00	N	5	-340
253	20231106	13600	13630	13720	13330	43175	584852060	00	0.00	N	2	20
254	20231103	13580	13620	13640	13500	6807	92406240	00	0.00	N	5	-20
255	20231102	13600	13750	13750	13600	20260	276755490	00	0.00	N	2	100
256	20231101	13500	13260	13600	13250	18138	243700220	00	0.00	N	2	240
257	20231031	13260	13670	13810	13190	35155	468798040	00	0.00	N	5	-410
258	20231030	13670	13700	13850	13400	31743	430158190	00	0.00	N	5	-30
259	20231027	13700	13700	13860	13400	23494	320766970	00	0.00	N	2	100
260	20231026	13600	13550	13800	13450	28382	384315680	00	0.00	N	5	-250
261	20231025	13850	13880	14000	13680	58023	805254190	00	0.00	N	2	180
262	20231024	13670	13520	13840	13320	107656	1467806650	00	0.00	N	2	40
263	20231023	13630	13490	14110	13020	196940	2691287020	00	0.00	N	2	480
264	20231020	13150	13380	13620	12890	110443	1461652940	00	0.00	N	5	-40
265	20231019	13190	13330	13360	12930	49449	652094620	00	0.00	N	5	-170
266	20231018	13360	13240	13470	13240	14815	197946320	00	0.00	N	5	-50
267	20231017	13410	13250	13510	13200	15602	208235560	00	0.00	N	2	170
268	20231016	13240	13540	13640	13100	30793	408895400	00	0.00	N	5	-300
269	20231013	13540	13740	13750	13470	19405	262576030	00	0.00	N	5	-200
270	20231012	13740	13680	13770	13680	8430	115612650	00	0.00	N	2	70
271	20231011	13670	13480	13710	13480	11524	157139730	00	0.00	N	2	260
272	20231010	13410	13450	13840	13380	23784	323588310	00	0.00	N	5	-40
273	20231006	13450	13140	13550	13140	16876	226144650	00	0.00	N	2	310
274	20231005	13140	13300	13690	13010	30746	407826780	00	0.00	N	5	-190
275	20231004	13330	13690	13790	13300	30840	413692620	00	0.00	N	5	-350
276	20230927	13680	13340	13750	13140	40128	538136860	00	0.00	N	2	330
277	20230926	13350	13450	13490	13280	21254	284433720	00	0.00	N	3	0
278	20230925	13350	13540	13640	13320	32285	433436380	00	0.00	N	5	-140
279	20230922	13490	13570	13750	13250	93935	1263531230	00	0.00	N	5	-260
280	20230921	13750	13980	13980	13730	62598	864699610	00	0.00	N	5	-230
281	20230920	13980	13960	14030	13900	17760	247520990	00	0.00	N	2	10
282	20230919	13970	13970	14130	13890	35122	490494300	00	0.00	N	2	20
283	20230918	13950	14130	14440	13940	62591	882063100	00	0.00	N	5	-340
284	20230915	14290	14280	14410	14140	20331	290189970	00	0.00	N	2	150
285	20230914	14140	14200	14370	13990	24966	352514630	00	0.00	N	2	110
286	20230913	14030	14270	14380	14010	28103	398108200	00	0.00	N	5	-240
287	20230912	14270	14460	14530	14220	34310	492288620	00	0.00	N	5	-90
288	20230911	14360	14300	14660	14110	55395	800455770	00	0.00	N	2	30
289	20230908	14330	14140	14350	14020	23107	328536020	00	0.00	N	2	290
290	20230907	14040	14290	14330	13980	28537	400734490	00	0.00	N	5	-140
291	20230906	14180	14470	14470	14150	28383	404366420	00	0.00	N	5	-180
292	20230905	14360	14540	14680	14300	50436	728309380	00	0.00	N	5	-320
293	20230904	14680	14730	14890	14480	44410	653705220	00	0.00	N	5	-50
294	20230901	14730	14750	14950	14510	23815	349679310	00	0.00	N	5	-20
295	20230831	14750	14980	14980	14610	29857	440498230	00	0.00	N	3	0
296	20230830	14750	14870	14990	14610	43348	641936420	00	0.00	N	2	220
297	20230829	14530	14920	14920	14500	28813	423348210	00	0.00	N	5	-110
298	20230828	14640	14410	15080	14410	107765	1593680120	00	0.00	N	2	230
299	20230825	14410	13840	14560	13800	90151	1281756230	00	0.00	N	2	330
300	20230824	14080	14010	14130	13880	48026	670072910	00	0.00	N	2	60
301	20230823	14020	14120	14130	13820	42860	597226090	00	0.00	N	5	-80
302	20230822	14100	14130	14310	13950	41997	592071210	00	0.00	N	5	-20
303	20230821	14120	14110	14270	14020	38773	547131470	00	0.00	N	2	10
304	20230818	14110	14470	14470	14070	45276	643825940	00	0.00	N	5	-360
305	20230817	14470	14830	14830	14210	41234	594911100	00	0.00	N	5	-380
306	20230816	14850	14400	14960	14250	103456	1515204510	00	0.00	N	2	200
307	20230814	14650	15120	15160	14630	85013	1255094600	00	0.00	N	5	-520
308	20230811	15170	15460	15630	14900	63936	976102830	00	0.00	N	5	-280
309	20230810	15450	16100	16100	15360	125664	1959217260	00	0.00	N	5	-650
310	20230809	16100	16510	17040	16020	244117	4051301940	00	0.00	N	5	-340
311	20230808	16440	15630	16580	15470	269686	4397485510	00	0.00	N	2	1040
312	20230807	15400	15340	15520	15120	28727	439052570	00	0.00	N	5	-110
313	20230804	15510	15490	15670	15100	34246	528422120	00	0.00	N	2	20
314	20230803	15490	15720	15800	15260	47820	738266960	00	0.00	N	5	-230
315	20230802	15720	16200	16200	15650	43557	689438700	00	0.00	N	5	-280
316	20230801	16000	15960	16220	15810	55764	891845510	00	0.00	N	2	40
317	20230731	15960	15850	16070	15640	50263	799018000	00	0.00	N	2	320
318	20230728	15640	15260	15760	15200	40715	635842320	00	0.00	N	2	380
319	20230727	15260	15340	15460	15190	42274	647897600	00	0.00	N	5	-80
320	20230726	15340	15990	15990	15050	98881	1525572830	00	0.00	N	5	-410
321	20230725	15750	15480	15940	15450	66311	1043006490	00	0.00	N	2	270
322	20230724	15480	15570	15730	15210	47727	738500400	00	0.00	N	2	20
323	20230721	15460	15800	16010	15440	87832	1370864810	00	0.00	N	5	-150
324	20230720	15610	15890	15890	15500	47485	741603350	00	0.00	N	5	-290
325	20230719	15900	15760	16190	15610	54658	871267410	00	0.00	N	2	50
326	20230718	15850	16250	16270	15670	82777	1314155990	00	0.00	N	5	-260
327	20230717	16110	16510	16800	16080	109300	1779849370	00	0.00	N	5	-490
328	20230714	16600	16910	17290	16490	87170	1452047770	00	0.00	N	5	-360
329	20230713	16960	17130	17200	16690	110206	1858448570	00	0.00	N	2	10
330	20230712	16950	16630	17240	16630	230938	3937369550	00	0.00	N	2	320
331	20230711	16630	16430	16760	16270	55836	926441790	00	0.00	N	2	230
332	20230710	16400	16250	16740	16250	110043	1822337400	00	0.00	N	2	150
333	20230707	16250	16290	16450	16040	64348	1040647920	00	0.00	N	5	-40
334	20230706	16290	16360	16690	16160	103061	1690907320	00	0.00	N	5	-20
335	20230705	16310	16580	16580	16070	60696	989035230	00	0.00	N	5	-100
336	20230704	16410	15980	16730	15910	193449	3169512100	00	0.00	N	2	410
337	20230703	16000	15830	16040	15670	69606	1105207830	00	0.00	N	2	170
338	20230630	15830	15750	15910	15620	45422	715838820	00	0.00	N	2	70
339	20230629	15760	15760	15820	15620	49060	771581610	00	0.00	N	3	0
340	20230628	15760	15850	16010	15680	67593	1069613670	00	0.00	N	5	-30
341	20230627	15790	16120	16120	15780	91455	1453502920	00	0.00	N	5	-330
342	20230626	16120	15690	16150	15570	211865	3383141800	00	0.00	N	2	730
343	20230623	15390	15690	15730	15300	59960	924564420	00	0.00	N	5	-300
344	20230622	15690	15690	15730	15480	62361	973316090	00	0.00	N	3	0
345	20230621	15690	15540	15890	15450	130430	2050523320	00	0.00	N	2	190
346	20230620	15500	15460	15710	15330	66272	1030088610	00	0.00	N	2	40
347	20230619	15460	15600	15630	15290	62681	967344010	00	0.00	N	2	20
348	20230616	15440	14940	15450	14940	200714	3071106570	00	0.00	N	2	510
349	20230615	14930	14840	14950	14550	62516	920939560	00	0.00	N	2	90
350	20230614	14840	14710	15100	14660	85439	1273092170	00	0.00	N	2	140
351	20230613	14700	14870	14960	14530	70264	1038173910	00	0.00	N	5	-170
352	20230612	14870	14910	15030	14750	43173	641199020	00	0.00	N	5	-40
353	20230609	14910	15000	15060	14830	43455	647665940	00	0.00	N	5	-90
354	20230608	15000	14870	15100	14810	52590	788140910	00	0.00	N	2	130
355	20230607	14870	14950	15110	14810	85470	1275561880	00	0.00	N	2	20
356	20230605	14850	14750	14930	14600	81204	1200367980	00	0.00	N	2	280
357	20230602	14570	14280	14630	14250	80085	1161280620	00	0.00	N	2	380
358	20230601	14190	14290	14290	14140	25503	361904870	00	0.00	N	3	0
359	20230531	14190	14270	14390	14170	40399	576002940	00	0.00	N	5	-80
360	20230530	14270	14550	14550	14200	53450	765728090	00	0.00	N	5	-220
361	20230526	14490	14500	14510	14300	51563	742531430	00	0.00	N	5	-20
362	20230525	14510	14750	14870	14490	99058	1445999510	00	0.00	N	5	-150
363	20230524	14660	14480	14850	14450	242559	3563006280	00	0.00	N	2	260
364	20230523	14400	14370	14440	14090	76321	1084783330	00	0.00	N	2	70
365	20230522	14330	14400	14420	14170	29526	422727380	00	0.00	N	5	-30
366	20230519	14360	13900	14380	13900	135704	1933080100	00	0.00	N	2	520
367	20230518	13840	13890	14100	13780	45389	631822570	00	0.00	N	2	60
368	20230517	13780	13750	13870	13710	33334	459466920	00	0.00	N	2	60
369	20230516	13720	14000	14100	13710	52627	727797410	00	0.00	N	5	-250
370	20230515	13970	14190	14270	13930	43594	612317220	00	0.00	N	5	-80
371	20230512	14050	14560	14560	13990	105484	1492547790	00	0.00	N	5	-450
372	20230511	14500	14450	14940	14450	206816	3047092130	00	0.00	N	3	0
373	20230510	14500	14550	14850	14360	95163	1395854560	00	0.00	N	5	-50
374	20230509	14550	14500	14650	14300	84352	1221936470	00	0.00	N	2	180
375	20230508	14370	13960	14370	13700	106653	1508267560	00	0.00	N	2	530
376	20230504	13840	13650	13850	13610	38296	525893300	00	0.00	N	2	140
377	20230503	13700	13710	13980	13670	22929	316227440	00	0.00	N	5	-180
378	20230502	13880	13600	13930	13500	34190	470259910	00	0.00	N	2	350
379	20230428	13530	13690	13760	13330	71215	960762840	00	0.00	N	5	-170
380	20230427	13700	13600	13740	13410	45167	614884360	00	0.00	N	2	70
381	20230426	13630	13780	13870	13600	61837	846102960	00	0.00	N	5	-260
382	20230425	13890	14010	14340	13630	88728	1237355450	00	0.00	N	5	-50
383	20230424	13940	14200	14320	13850	61190	860643910	00	0.00	N	5	-190
384	20230421	14130	14490	14680	14000	70487	1004554970	00	0.00	N	5	-330
385	20230420	14460	15290	15480	14430	140458	2098339030	00	0.00	N	5	-630
386	20230419	15090	14900	15180	14760	85017	1278669830	00	0.00	N	2	270
387	20230418	14820	15500	15500	14770	128624	1930703270	00	0.00	N	5	-560
388	20230417	15380	15200	15610	15180	299668	4632892120	00	0.00	N	2	330
389	20230414	15050	15370	15370	14840	199331	2985750200	00	0.00	N	5	-150
390	20230413	15200	15200	15800	15050	455120	6990654300	00	0.00	N	2	310
391	20230412	14890	14430	14930	14410	253281	3735862450	00	0.00	N	2	570
392	20230411	14320	14160	14350	14000	74144	1053147460	00	0.00	N	2	260
393	20230410	14060	14170	14230	13820	101580	1423148990	00	0.00	N	5	-180
394	20230407	14240	14380	14380	14140	55326	786876980	00	0.00	N	2	40
395	20230406	14200	14450	14660	14200	102228	1471318610	00	0.00	N	5	-250
396	20230405	14450	14700	14790	14440	129975	1888305360	00	0.00	N	5	-250
397	20230404	14700	14660	14810	14300	219041	3197178660	00	0.00	N	2	90
398	20230403	14610	14240	14640	14120	210190	3033775750	00	0.00	N	2	540
399	20230331	14070	14050	14250	13990	87995	1242986860	00	0.00	N	2	20
400	20230330	14050	13960	14090	13870	73754	1031008300	00	0.00	N	2	190
401	20230329	13860	13860	13940	13680	74776	1032516600	00	0.00	N	5	-10
402	20230328	13870	13680	13950	13650	64194	887765230	00	0.00	N	2	150
403	20230327	13720	13940	14080	13670	96296	1330154400	00	0.00	N	5	-220
404	20230324	13940	13520	14070	13490	133103	1849483930	00	0.00	N	2	440
405	20230323	13500	13660	13780	13410	65020	883749420	00	0.00	N	5	-240
406	20230322	13740	13960	14070	13620	101426	1396175090	00	0.00	N	5	-210
407	20230321	13950	14270	14420	13800	167658	2360493020	00	0.00	N	5	-320
408	20230320	14270	13400	14730	13310	833616	11993837200	00	0.00	N	2	870
409	20230317	13400	12910	13600	12830	90908	1208309270	00	0.00	N	2	600
410	20230316	12800	12910	12960	12580	57712	734818720	00	0.00	N	5	-180
411	20230315	12980	12850	13200	12850	62309	811594040	00	0.00	N	2	180
412	20230314	12800	13410	13410	12800	92648	1198089180	00	0.00	N	5	-550
413	20230313	13350	13500	13560	13180	90214	1203221480	00	0.00	N	5	-160
414	20230310	13510	13790	13790	13500	61852	841711430	00	0.00	N	5	-410
415	20230309	13920	14070	14190	13900	63749	890682100	00	0.00	N	5	-140
416	20230308	14060	14190	14200	13790	112532	1570671740	00	0.00	N	5	-180
417	20230307	14240	14380	14580	14160	83342	1196598960	00	0.00	N	5	-100
418	20230306	14340	14450	14450	14100	86762	1234348720	00	0.00	N	5	-110
419	20230303	14450	14420	14480	14110	106472	1521739830	00	0.00	N	2	70
420	20230302	14380	13890	14600	13880	252754	3622893840	00	0.00	N	2	610
421	20230228	13770	14500	14500	13620	392463	5459595310	00	0.00	N	5	-470
422	20230227	14240	15100	15270	13710	325078	4666129800	00	0.00	N	5	-1010
423	20230224	15250	15600	15800	15130	102326	1575786980	00	0.00	N	5	-300
424	20230223	15550	15070	15650	14850	171383	2625060880	00	0.00	N	2	490
425	20230222	15060	14960	15380	14870	115088	1741174240	00	0.00	N	5	-70
426	20230221	15130	14800	15190	14800	104564	1571772190	00	0.00	N	2	340
427	20230220	14790	14960	15020	14620	82421	1218300800	00	0.00	N	5	-230
428	20230217	15020	14910	15030	14820	64596	964035300	00	0.00	N	5	-50
429	20230216	15070	15090	15230	15040	49704	752199450	00	0.00	N	5	-10
430	20230215	15080	15380	15670	14980	106520	1632023270	00	0.00	N	5	-340
431	20230214	15420	15610	15800	15310	90053	1392843800	00	0.00	N	5	-310
432	20230213	15730	15260	15840	15130	218624	3408703320	00	0.00	N	2	510
433	20230210	15220	15080	15270	14810	84286	1269401970	00	0.00	N	2	140
434	20230209	15080	15250	15630	15000	121220	1840852920	00	0.00	N	5	-230
435	20230208	15310	15410	15550	15260	59332	910156470	00	0.00	N	5	-50
436	20230207	15360	15530	15620	15260	57286	879949440	00	0.00	N	5	-110
437	20230206	15470	15350	15860	15300	108128	1690890150	00	0.00	N	2	50
438	20230203	15420	15580	15580	15190	61358	941527070	00	0.00	N	5	-160
439	20230202	15580	15720	15780	15200	119070	1836902530	00	0.00	N	3	0
440	20230201	15580	16080	16080	15500	183894	2884017450	00	0.00	N	3	0
441	20230131	15580	14920	15700	14730	160578	2471735490	00	0.00	N	2	660
442	20230130	14920	15110	15270	14900	69719	1050180220	00	0.00	N	5	-170
443	20230127	15090	14480	15370	14470	288710	4339091050	00	0.00	N	2	620
444	20230126	14470	14480	14660	14400	58295	845167220	00	0.00	N	2	60
445	20230125	14410	14740	14890	14380	128422	1865095610	00	0.00	N	5	-290
446	20230120	14700	14950	15050	14450	124403	1818181950	00	0.00	N	5	-250
447	20230119	14950	15150	15300	14950	55312	836309550	00	0.00	N	5	-450
448	20230118	15400	15500	15700	15000	136241	2090822800	00	0.00	N	2	200
449	20230117	15200	15250	15300	14800	57815	869509750	00	0.00	N	2	50
450	20230116	15150	15250	15500	14950	58146	886024350	00	0.00	N	2	50
451	20230113	15100	15150	15150	14800	42540	638868150	00	0.00	N	2	100
452	20230112	15000	14900	15200	14700	79687	1195249050	00	0.00	N	2	350
453	20230111	14650	14950	15000	14550	53151	783035100	00	0.00	N	5	-50
454	20230110	14700	14400	15050	14400	94329	1392805700	00	0.00	N	2	350
455	20230109	14350	14200	14400	14150	40671	582288200	00	0.00	N	2	250
456	20230106	14100	13850	14250	13850	64554	910769750	00	0.00	N	2	100
457	20230105	14000	14300	14500	13750	189420	2661689400	00	0.00	N	5	-250
458	20230104	14250	14450	14500	14000	107769	1536133300	00	0.00	N	5	-350
459	20230103	14600	14700	14900	14000	95686	1380627400	00	0.00	N	5	-100
460	20230102	14700	14950	15300	14650	68448	1020603600	00	0.00	N	5	-200
461	20221229	14900	15100	15300	14750	72422	1084446400	00	0.00	N	5	-450
462	20221228	15350	15350	15700	15200	87742	1357212050	02	0.00	N	5	-50
463	20221227	15400	14800	15500	14800	116232	1774617650	00	0.00	N	2	600
464	20221226	14800	14800	15050	14800	52607	783216000	00	0.00	N	5	-150
465	20221223	14950	15150	15300	14850	74049	1113122700	00	0.00	N	5	-400
466	20221222	15350	15600	15600	15150	126727	1948912550	00	0.00	N	2	200
467	20221221	15150	14900	15350	14750	86463	1308584700	00	0.00	N	2	350
468	20221220	14800	15300	15400	14700	109722	1644465950	00	0.00	N	5	-600
469	20221219	15400	14900	15500	14850	115423	1770175250	00	0.00	N	2	350
470	20221216	15050	14750	15400	14500	129292	1955705700	00	0.00	N	2	100
471	20221215	14950	14850	15150	14700	112635	1685786800	00	0.00	N	2	50
472	20221214	14900	14650	16100	14400	852179	13072279500	00	0.00	N	2	450
473	20221213	14450	14350	14850	14350	89107	1300840500	00	0.00	N	2	300
474	20221212	14150	14350	14350	14000	68443	969993650	00	0.00	N	5	-300
475	20221209	14450	14800	14950	14350	104812	1517659500	00	0.00	N	5	-250
476	20221208	14700	14900	15050	14400	82109	1205005850	00	0.00	N	5	-200
477	20221207	14900	14700	15100	14400	116990	1727910550	00	0.00	N	2	50
478	20221206	14850	14650	15050	14350	95087	1405170000	00	0.00	N	3	0
479	20221205	14850	14900	15800	14800	365015	5528549800	00	0.00	N	3	0
480	20221202	14850	15400	15500	14750	180318	2694401450	00	0.00	N	5	-550
481	20221201	15400	15700	15850	15250	120586	1863120750	00	0.00	N	5	-50
482	20221130	15450	15750	15850	15300	125943	1961000300	00	0.00	N	5	-250
483	20221129	15700	15550	16200	15350	125204	1961705350	00	0.00	N	2	150
484	20221128	15550	16600	16650	15450	208688	3321809050	00	0.00	N	5	-1050
485	20221125	16600	16150	16700	16000	174110	2839368900	00	0.00	N	2	450
486	20221124	16150	16400	16400	15850	151125	2434901750	00	0.00	N	3	0
487	20221123	16150	16200	16450	15750	221956	3581924700	00	0.00	N	5	-50
488	20221122	16200	15700	16700	15650	358183	5824556250	00	0.00	N	2	350
489	20221121	15850	16150	16700	15650	394428	6353517900	00	0.00	N	5	-350
490	20221118	16200	16600	17200	16100	879624	14684175750	00	0.00	N	2	200
491	20221117	16000	17000	17850	15250	1653518	27344140200	00	0.00	N	2	300
492	20221116	15700	14700	15750	14400	359235	5451466900	00	0.00	N	2	1150
493	20221115	14550	14000	14600	13800	101536	1446895850	00	0.00	N	2	600
494	20221114	13950	14700	14750	13850	176098	2494995950	00	0.00	N	5	-650
495	20221111	14600	14850	14850	14250	181112	2619545300	00	0.00	N	2	200
496	20221110	14400	14350	14850	14100	106235	1534456700	00	0.00	N	5	-200
497	20221109	14600	14500	14800	14400	102631	1503397700	00	0.00	N	2	250
498	20221108	14350	14650	14850	13950	189516	2711983000	00	0.00	N	5	-250
499	20221107	14600	14700	14950	14400	58003	847547200	00	0.00	N	5	-150
500	20221104	14750	14450	15050	14300	108831	1596906150	00	0.00	N	2	200
501	20221103	14550	13600	14850	13550	218005	3162366650	00	0.00	N	2	600
502	20221102	13950	14200	14250	13800	93057	1304948000	00	0.00	N	5	-300
503	20221101	14250	14200	14400	13950	177317	2514923750	00	0.00	N	2	400
504	20221031	13850	13800	13950	13350	75493	1035484750	00	0.00	N	2	200
505	20221028	13650	13450	13950	13250	97992	1348803800	00	0.00	N	2	200
506	20221027	13450	12850	13600	12850	74251	984405800	00	0.00	N	2	600
507	20221026	12850	13250	13300	12750	87684	1133293750	00	0.00	N	5	-400
508	20221025	13250	13600	13650	13000	79930	1059928350	00	0.00	N	5	-250
509	20221024	13500	13750	13950	13500	103021	1413989900	00	0.00	N	2	300
510	20221021	13200	13700	13950	13000	112039	1497785250	00	0.00	N	5	-300
511	20221020	13500	13650	14300	13450	233833	3238633000	00	0.00	N	2	150
512	20221019	13350	13500	14800	13300	485602	6711196850	00	0.00	N	2	50
513	20221018	13300	13100	13450	12650	111771	1467623050	00	0.00	N	2	450
514	20221017	12850	12350	12900	12250	60712	761501650	00	0.00	N	2	100
515	20221014	12750	12400	12950	12300	126909	1611057700	00	0.00	N	2	800
516	20221013	11950	12900	13150	11900	166009	2030587950	00	0.00	N	5	-1200
517	20221012	13150	13150	13300	12800	66120	861416950	00	0.00	N	5	-50
518	20221011	13200	13550	13650	12900	92332	1212889000	00	0.00	N	5	-600
519	20221007	13800	13600	14150	13550	61373	853847800	00	0.00	N	2	50
520	20221006	13750	13400	14000	13250	63642	876403850	00	0.00	N	2	500
521	20221005	13250	14250	14250	13150	106263	1438480600	00	0.00	N	5	-750
522	20221004	14000	14150	14250	13550	104259	1442373300	00	0.00	N	2	400
523	20220930	13600	13000	14050	12950	165593	2232539650	00	0.00	N	2	350
524	20220929	13250	13650	14150	13250	105433	1447554850	00	0.00	N	5	-100
525	20220928	13350	14100	14200	13000	102336	1374902200	00	0.00	N	5	-750
526	20220927	14100	13700	14150	13450	97825	1347749650	00	0.00	N	2	300
527	20220926	13800	15050	15050	13700	181221	2558942850	00	0.00	N	5	-1150
528	20220923	14950	16000	16050	14750	118508	1801146300	00	0.00	N	5	-1050
529	20220922	16000	15550	16150	15400	97446	1541244350	00	0.00	N	2	450
530	20220921	15550	14800	15950	14800	140211	2181283450	00	0.00	N	2	500
531	20220920	15050	15000	15450	14850	107517	1629864700	00	0.00	N	2	200
532	20220919	14850	15350	15500	14650	167530	2510153050	00	0.00	N	5	-650
533	20220916	15500	16200	16400	15250	110229	1734409800	00	0.00	N	5	-450
534	20220915	15950	15600	16400	15600	134367	2168913600	00	0.00	N	2	400
535	20220914	15550	15100	15650	15100	105421	1627639850	00	0.00	N	5	-150
536	20220913	15700	16300	16350	15450	229117	3585287200	00	0.00	N	5	-350
537	20220908	16050	16700	16700	16000	148950	2415629300	00	0.00	N	5	-650
538	20220907	16700	17000	17300	16300	229595	3854789450	00	0.00	N	5	-350
539	20220906	17050	16100	17200	16100	229229	3827310400	00	0.00	N	2	850
540	20220905	16200	16750	17000	15600	405542	6541754600	00	0.00	N	5	-800
541	20220902	17000	17350	17600	16700	209768	3586098700	00	0.00	N	5	-250
542	20220901	17250	17800	18550	17250	284576	5065530700	00	0.00	N	5	-700
543	20220831	17950	18300	18400	17600	705715	12451832475	00	0.00	N	5	-300
544	20220830	18250	17700	18950	17050	580813	10534269550	00	0.00	N	2	850
545	20220829	17400	16500	17900	16300	306495	5310705100	00	0.00	N	2	300
546	20220826	17100	17050	18300	16700	178295	3081649350	00	0.00	N	2	100
547	20220825	17000	17450	17450	16700	185395	3140376850	00	0.00	N	5	-350
548	20220824	17350	16950	17500	16550	213008	3631397300	00	0.00	N	2	300
549	20220823	17050	16300	17300	16000	306704	5152101700	00	0.00	N	2	650
550	20220822	16400	16850	17100	16350	261622	4342165550	00	0.00	N	5	-650
551	20220819	17050	17100	18450	16950	649190	11425965950	00	0.00	N	2	150
552	20220818	16900	15800	17400	15700	604795	10158210850	00	0.00	N	2	1050
553	20220817	15850	16900	17150	15550	511124	8249225750	00	0.00	N	5	-1200
554	20220816	17050	17000	17700	16350	474308	8110905300	00	0.00	N	2	400
555	20220812	16650	15750	17250	15600	734194	12207195250	00	0.00	N	2	950
556	20220811	15700	16050	16500	15500	359968	5768139150	00	0.00	N	5	-300
557	20220810	16000	15100	16300	14950	1131026	17831944900	00	0.00	N	2	900
558	20220809	15100	14650	16100	14150	1372009	20727394950	00	0.00	N	2	750
559	20220808	14350	13900	14550	13700	720529	10253191150	00	0.00	N	2	550
560	20220805	13800	13550	13800	13450	61500	841186400	00	0.00	N	2	300
561	20220804	13500	13250	13500	13250	33578	449941200	00	0.00	N	2	150
562	20220803	13350	13150	13350	13100	22748	301135900	00	0.00	N	3	0
563	20220802	13350	13200	13350	13000	45520	598888600	00	0.00	N	2	150
564	20220801	13200	13400	13400	12950	35191	460959900	00	0.00	N	5	-200
565	20220729	13400	13400	13500	13150	38759	515306350	00	0.00	N	2	50
566	20220728	13350	13550	13550	13250	56536	757240300	00	0.00	N	5	-200
567	20220727	13550	13050	13550	12900	122042	1632719900	00	0.00	N	2	450
568	20220726	13100	13000	13100	12800	47390	612144900	00	0.00	N	2	100
569	20220725	13000	12600	13000	12400	41279	529732950	00	0.00	N	2	350
570	20220722	12650	12700	12850	12600	50678	642972000	00	0.00	N	3	0
571	20220721	12650	12650	12750	12550	37801	477493800	00	0.00	N	2	150
572	20220720	12500	12400	12650	12400	54379	681583450	00	0.00	N	2	100
573	20220719	12400	12250	12500	12050	28424	350465100	00	0.00	N	2	150
574	20220718	12250	11750	12400	11750	49077	599786200	00	0.00	N	2	500
575	20220715	11750	11850	11900	11500	13022	151638750	00	0.00	N	5	-150
576	20220714	11900	11750	11950	11600	11293	133386650	00	0.00	N	3	0
577	20220713	11900	11800	11950	11550	22988	270932850	00	0.00	N	5	-100
578	20220712	12000	12250	12250	11800	25708	308143700	00	0.00	N	5	-250
579	20220711	12250	12050	12300	11950	23347	283175650	00	0.00	N	2	200
580	20220708	12050	12000	12200	11850	35387	426241900	00	0.00	N	2	100
581	20220707	11950	11650	12000	11600	22446	265190900	00	0.00	N	2	350
582	20220706	11600	11500	11700	11350	34422	397035800	00	0.00	N	2	100
583	20220705	11500	11350	11650	11350	35208	403589650	00	0.00	N	2	50
584	20220704	11450	11900	11900	11000	135416	1529349200	00	0.00	N	5	-450
585	20220701	11900	12100	12350	11650	69331	824576150	00	0.00	N	5	-300
586	20220630	12200	12500	12900	12100	121647	1523000500	00	0.00	N	5	-250
587	20220629	12450	12250	12700	12200	97641	1222203650	00	0.00	N	2	100
588	20220628	12350	11550	12550	11550	130358	1596347800	00	0.00	N	2	800
589	20220627	11550	11550	11700	11350	22288	257135450	00	0.00	N	2	200
590	20220624	11350	11000	11350	10850	15570	174122600	00	0.00	N	2	550
591	20220623	10800	11000	11350	10650	84330	924119500	00	0.00	N	5	-400
592	20220622	11200	11850	11900	11200	41501	472068600	00	0.00	N	5	-650
593	20220621	11850	11600	11900	11500	26101	306637550	00	0.00	N	2	250
594	20220620	11600	12150	12400	11500	40109	468438350	00	0.00	N	5	-450
595	20220617	12050	11450	12250	11200	67397	799943250	00	0.00	N	2	300
596	20220616	11750	12100	12200	11650	48692	578604100	00	0.00	N	5	-150
597	20220615	11900	12400	12500	11850	70597	850883650	00	0.00	N	5	-600
598	20220614	12500	12300	12650	11650	115071	1404903100	00	0.00	N	2	450
599	20220613	12050	12700	12750	11950	135456	1664227500	00	0.00	N	5	-950
600	20220610	13000	12850	13100	12700	61635	795554150	00	0.00	N	2	100
601	20220609	12900	12750	13000	12650	28640	367184150	00	0.00	N	2	100
602	20220608	12800	12900	13200	12650	37312	480652500	00	0.00	N	5	-150
603	20220607	12950	13100	13100	12700	45702	587621500	00	0.00	N	5	-150
604	20220603	13100	13100	13200	12900	59683	778642450	00	0.00	N	2	50
605	20220602	13050	12500	13150	12400	265409	3430869650	00	0.00	N	2	700
606	20220531	12350	12300	12550	12250	24007	298172600	00	0.00	N	2	50
607	20220530	12300	12250	12450	12250	10655	131594000	00	0.00	N	2	50
608	20220527	12250	12200	12500	12100	22124	271469600	00	0.00	N	2	150
609	20220526	12100	12050	12250	12000	12308	148995800	00	0.00	N	3	0
610	20220525	12100	12050	12150	11950	12454	150393700	00	0.00	N	2	50
611	20220524	12050	12250	12400	12050	20028	243281950	00	0.00	N	5	-300
612	20220523	12350	12150	12900	12100	45470	560306550	00	0.00	N	2	200
613	20220520	12150	12200	12450	12100	15240	186768400	00	0.00	N	2	50
614	20220519	12100	11900	12150	11800	30937	370986750	00	0.00	N	3	0
615	20220518	12100	12300	12450	12100	28892	351691100	00	0.00	N	5	-150
616	20220517	12250	12300	12450	12200	19783	242669400	00	0.00	N	5	-150
617	20220516	12400	12500	12650	12300	36014	449730400	00	0.00	N	2	150