KissMeData/005800/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241209	8760	9100	9100	8500	2142	18751870	00	0.00	N	5	-190
3	20241206	8950	9000	9100	8940	241	2161980	00	0.00	N	5	-20
4	20241205	8970	9100	9100	8960	196	1762870	00	0.00	N	5	-10
5	20241204	8980	9040	9050	8980	211	1900210	00	0.00	N	5	-70
6	20241203	9050	8950	9080	8950	1079	9727830	00	0.00	N	2	100
7	20241202	8950	9010	9040	8940	1625	14602130	00	0.00	N	5	-90
8	20241129	9040	9200	9200	9000	153	1381660	00	0.00	N	2	30
9	20241128	9010	9120	9120	9000	460	4154310	00	0.00	N	2	10
10	20241127	9000	9110	9110	9000	1357	12226680	00	0.00	N	3	0
11	20241126	9000	9090	9090	8990	52	468820	00	0.00	N	5	-20
12	20241125	9020	8950	9090	8940	1207	10848360	00	0.00	N	2	70
13	20241122	8950	9100	9150	8950	1441	12920370	00	0.00	N	5	-50
14	20241121	9000	9030	9090	9000	611	5518160	00	0.00	N	5	-50
15	20241120	9050	9050	9050	8980	823	7434770	00	0.00	N	2	60
16	20241119	8990	9010	9070	8960	2399	21569920	00	0.00	N	5	-20
17	20241118	9010	9130	9200	8980	6078	54749800	00	0.00	N	5	-190
18	20241115	9200	9100	9200	8930	615	5532070	00	0.00	N	2	210
19	20241114	8990	9000	9110	8930	456	4099750	00	0.00	N	2	10
20	20241113	8980	9050	9170	8910	558	5018240	00	0.00	N	5	-60
21	20241112	9040	9190	9190	8990	1022	9239840	00	0.00	N	5	-30
22	20241111	9070	9100	9180	9030	1833	16590600	00	0.00	N	5	-30
23	20241108	9100	9120	9120	9060	679	6175770	00	0.00	N	5	-10
24	20241107	9110	9190	9190	9110	199	1820550	00	0.00	N	3	0
25	20241106	9110	9130	9190	9040	617	5618350	00	0.00	N	5	-10
26	20241105	9120	9140	9200	9120	437	3995170	00	0.00	N	5	-30
27	20241104	9150	9260	9260	9130	2057	18846890	00	0.00	N	5	-300
28	20241101	9450	9100	9460	9080	422	3908940	00	0.00	N	2	360
29	20241031	9090	9100	9140	9080	511	4659230	00	0.00	N	3	0
30	20241030	9090	9130	9180	9080	404	3676860	00	0.00	N	5	-40
31	20241029	9130	9190	9190	9080	702	6385580	00	0.00	N	5	-50
32	20241028	9180	9240	9290	9090	558	5146810	00	0.00	N	2	110
33	20241025	9070	9090	9200	9070	3440	31349780	00	0.00	N	5	-10
34	20241024	9080	9110	9200	9080	1617	14704320	00	0.00	N	5	-20
35	20241023	9100	9130	9190	9100	1970	17961700	00	0.00	N	5	-30
36	20241022	9130	9140	9230	9130	202	1846140	00	0.00	N	5	-10
37	20241021	9140	9130	9220	9120	775	7076360	00	0.00	N	2	10
38	20241018	9130	9140	9250	9100	1405	12823380	00	0.00	N	2	10
39	20241017	9120	9150	9230	9090	2288	20861890	00	0.00	N	5	-20
40	20241016	9140	9140	9160	9110	1773	16178790	00	0.00	N	3	0
41	20241015	9140	9200	9500	9130	1817	16689750	00	0.00	N	5	-60
42	20241014	9200	9210	9220	9160	1101	10129480	00	0.00	N	5	-10
43	20241011	9210	9200	9300	9160	245	2259450	00	0.00	N	2	20
44	20241010	9190	9220	9220	9120	1091	9998510	00	0.00	N	2	70
45	20241008	9120	9230	9240	9100	10266	93722940	00	0.00	N	2	50
46	20241007	9070	9210	9290	9070	4744	43587390	00	0.00	N	5	-220
47	20241004	9290	9180	9290	9120	2565	23500790	00	0.00	N	2	110
48	20241002	9180	9290	9500	9100	8129	74732550	00	0.00	N	5	-120
49	20240930	9300	9340	9400	9250	284	2652570	00	0.00	N	5	-40
50	20240927	9340	9360	9440	9300	3246	30332470	00	0.00	N	5	-150
51	20240926	9490	9200	9490	9150	2217	20478860	00	0.00	N	2	290
52	20240925	9200	9300	9300	9170	1581	14543590	00	0.00	N	5	-100
53	20240924	9300	9300	9300	9170	692	6401740	00	0.00	N	3	0
54	20240923	9300	9440	9440	9150	1482	13583050	00	0.00	N	2	20
55	20240920	9280	9280	9440	9210	1706	15774150	00	0.00	N	3	0
56	20240919	9280	9300	9460	9210	4241	39502140	00	0.00	N	5	-20
57	20240913	9300	9200	9390	9090	3603	33065420	00	0.00	N	2	60
58	20240912	9240	9080	9270	9070	3499	31851260	00	0.00	N	2	170
59	20240911	9070	9120	9400	9070	697	6348210	00	0.00	N	5	-100
60	20240910	9170	9060	9420	9060	1489	13691420	00	0.00	N	2	20
61	20240909	9150	9070	9170	9050	1095	9956460	00	0.00	N	5	-40
62	20240906	9190	9340	9340	9050	3530	32717030	00	0.00	N	5	-150
63	20240905	9340	9060	9340	9030	555	5121540	00	0.00	N	2	160
64	20240904	9180	9100	9180	9020	1301	11797220	00	0.00	N	3	0
65	20240903	9180	9200	9290	9080	1288	11794240	00	0.00	N	5	-20
66	20240902	9200	9200	9210	9140	430	3953590	00	0.00	N	5	-10
67	20240830	9210	9180	9260	9070	522	4781670	00	0.00	N	5	-50
68	20240829	9260	9150	9260	9010	1506	13686170	00	0.00	N	2	80
69	20240828	9180	9300	9400	9110	1827	16767920	00	0.00	N	5	-160
70	20240827	9340	9130	9340	9070	1740	15959190	00	0.00	N	2	210
71	20240826	9130	9160	9240	9110	571	5217690	00	0.00	N	5	-110
72	20240823	9240	9040	9240	9000	1641	14919720	00	0.00	N	2	190
73	20240822	9050	9140	9140	9010	1647	14877950	00	0.00	N	5	-40
74	20240821	9090	9040	9100	9000	682	6172470	00	0.00	N	5	-20
75	20240820	9110	8940	9110	8930	648	5822360	00	0.00	N	2	180
76	20240819	8930	9020	9020	8900	1904	16993890	00	0.00	N	5	-90
77	20240816	9020	9010	9140	8970	1561	14032750	00	0.00	N	2	10
78	20240814	9010	8970	9060	8930	4944	44232030	00	0.00	N	2	10
79	20240813	9000	9030	9130	8950	3008	27083820	00	0.00	N	5	-20
80	20240812	9020	8800	9150	8800	6396	57267740	00	0.00	N	2	170
81	20240809	8850	8880	8880	8800	693	6113000	00	0.00	N	2	30
82	20240808	8820	8840	8840	8640	1959	17272680	00	0.00	N	5	-20
83	20240807	8840	8840	8920	8820	7208	63662690	00	0.00	N	5	-90
84	20240806	8930	8600	9000	8600	5461	48203090	00	0.00	N	2	360
85	20240805	8570	8850	8850	8440	10534	90195880	00	0.00	N	5	-280
86	20240802	8850	9040	9040	8850	3562	31729200	00	0.00	N	5	-230
87	20240801	9080	9000	9080	8940	1599	14396270	00	0.00	N	2	90
88	20240731	8990	8960	9010	8960	556	4993840	00	0.00	N	2	30
89	20240730	8960	9030	9090	8950	2080	18659670	00	0.00	N	5	-140
90	20240729	9100	8940	9250	8940	1297	11688710	00	0.00	N	2	110
91	20240726	8990	8910	8990	8890	289	2578830	00	0.00	N	2	60
92	20240725	8930	8940	8940	8890	832	7407270	00	0.00	N	5	-10
93	20240724	8940	8980	9000	8920	2236	20026040	00	0.00	N	5	-60
94	20240723	9000	8980	9000	8950	1932	17343970	00	0.00	N	2	10
95	20240722	8990	9040	9040	8900	1976	17650930	00	0.00	N	2	30
96	20240719	8960	8990	9000	8940	3080	27649260	00	0.00	N	5	-20
97	20240718	8980	9010	9050	8970	4239	38078840	00	0.00	N	5	-40
98	20240717	9020	9010	9040	8990	2993	26937390	00	0.00	N	5	-30
99	20240716	9050	9000	9050	8980	6003	53950790	00	0.00	N	2	50
100	20240715	9000	9000	9040	8970	488	4388000	00	0.00	N	2	10
101	20240712	8990	8980	9020	8900	3367	30140670	00	0.00	N	2	20
102	20240711	8970	9020	9030	8960	4582	41188200	00	0.00	N	5	-60
103	20240710	9030	9100	9100	8970	897	8094820	00	0.00	N	2	10
104	20240709	9020	9060	9060	9000	170	1532880	00	0.00	N	2	20
105	20240708	9000	9080	9140	8980	594	5354660	00	0.00	N	5	-50
106	20240705	9050	9280	9280	8990	1080	9765280	00	0.00	N	5	-20
107	20240704	9070	9020	9120	9000	1580	14290020	00	0.00	N	2	50
108	20240703	9020	9040	9060	9000	932	8409050	00	0.00	N	5	-50
109	20240702	9070	9100	9100	9020	1661	15040430	00	0.00	N	5	-30
110	20240701	9100	9050	9110	9030	528	4789380	00	0.00	N	5	-10
111	20240628	9110	9070	9150	9010	537	4872570	00	0.00	N	2	40
112	20240627	9070	9100	9100	9000	1557	14055100	00	0.00	N	2	20
113	20240626	9050	9150	9150	9010	1317	11908600	00	0.00	N	2	30
114	20240625	9020	9070	9070	9000	359	3236020	00	0.00	N	3	0
115	20240624	9020	9100	9100	8940	4728	42423770	00	0.00	N	3	0
116	20240621	9020	9100	9100	9020	6356	57587280	00	0.00	N	5	-60
117	20240620	9080	9080	9100	9050	1796	16293570	00	0.00	N	2	30
118	20240619	9050	9130	9130	9040	873	7915290	00	0.00	N	5	-40
119	20240618	9090	9080	9110	9070	2301	20923190	00	0.00	N	2	10
120	20240617	9080	9080	9130	9060	2068	18756920	00	0.00	N	3	0
121	20240614	9080	9120	9200	9080	4459	40583850	00	0.00	N	5	-90
122	20240613	9170	9170	9230	9100	636	5801590	00	0.00	N	2	50
123	20240612	9120	9120	9170	9090	751	6855500	00	0.00	N	3	0
124	20240611	9120	9170	9170	9120	1407	12847640	00	0.00	N	5	-50
125	20240610	9170	9190	9340	9080	3905	35709870	00	0.00	N	5	-20
126	20240607	9190	9190	9230	9110	2547	23317940	00	0.00	N	2	90
127	20240605	9100	9310	9350	9100	3518	32293150	00	0.00	N	5	-230
128	20240604	9330	9340	9340	9250	64	596700	00	0.00	N	3	0
129	20240603	9330	9200	9330	9160	4235	39132350	00	0.00	N	2	120
130	20240531	9210	9250	9280	9190	1110	10257140	00	0.00	N	5	-40
131	20240530	9250	9210	9270	9170	1083	9994410	00	0.00	N	5	-30
132	20240529	9280	9210	9360	9150	4891	44939100	00	0.00	N	2	20
133	20240528	9260	9210	9280	9200	3255	30142070	00	0.00	N	2	10
134	20240527	9250	9260	9260	9200	736	6785840	00	0.00	N	5	-10
135	20240524	9260	9250	9360	9160	6361	58911890	00	0.00	N	5	-10
136	20240523	9270	9230	9270	9230	1213	11197080	00	0.00	N	2	40
137	20240522	9230	9290	9300	9190	1645	15175490	00	0.00	N	5	-10
138	20240521	9240	9230	9370	9170	3381	31180600	00	0.00	N	5	-60
139	20240520	9300	9310	9400	9230	3286	30563000	00	0.00	N	5	-10
140	20240517	9310	9270	9320	9210	4047	37377530	00	0.00	N	5	-10
141	20240516	9320	9230	9340	9220	4589	42433690	00	0.00	N	2	100
142	20240514	9220	9210	9320	9200	372	3437300	00	0.00	N	3	0
143	20240513	9220	9220	9240	9170	885	8129010	00	0.00	N	2	10
144	20240510	9210	9250	9270	9210	1843	17027410	00	0.00	N	5	-40
145	20240509	9250	9260	9270	9240	409	3786650	00	0.00	N	5	-50
146	20240508	9300	9200	9300	9200	1982	18388440	00	0.00	N	2	100
147	20240507	9200	9540	9540	9180	1972	18196170	00	0.00	N	5	-80
148	20240503	9280	9490	9500	9250	708	6574870	00	0.00	N	2	20
149	20240502	9260	9310	9320	9230	960	8918160	00	0.00	N	5	-60
150	20240430	9320	9590	9590	9290	1853	17261020	00	0.00	N	5	-60
151	20240429	9380	9290	9400	9260	6045	56407180	00	0.00	N	3	0
152	20240426	9380	9400	9400	9150	1023	9537390	00	0.00	N	2	50
153	20240425	9330	9280	9350	9230	1383	12875320	00	0.00	N	2	50
154	20240424	9280	9340	9430	9230	507	4711210	00	0.00	N	5	-60
155	20240423	9340	9230	9360	9130	968	8993930	00	0.00	N	2	160
156	20240422	9180	9160	9360	9160	850	7856660	00	0.00	N	5	-30
157	20240419	9210	9430	9430	9190	1950	18035630	00	0.00	N	5	-220
158	20240418	9430	9360	9440	9320	992	9305140	00	0.00	N	2	40
159	20240417	9390	9250	9450	9250	268	2519080	00	0.00	N	2	90
160	20240416	9300	9310	9380	9210	2225	20644170	00	0.00	N	5	-90
161	20240415	9390	9300	9450	9200	2162	20027730	00	0.00	N	2	20
162	20240412	9370	9330	9400	9300	2053	19198850	00	0.00	N	2	40
163	20240411	9330	9590	9590	9260	283	2656270	00	0.00	N	5	-10
164	20240409	9340	9320	9590	9320	1039	9744080	00	0.00	N	5	-30
165	20240408	9370	9410	9410	9300	733	6853960	00	0.00	N	3	0
166	20240405	9370	9430	9600	9370	510	4816820	00	0.00	N	5	-80
167	20240404	9450	9410	9500	9350	391	3667070	00	0.00	N	2	40
168	20240403	9410	9600	9890	9240	5472	51583800	00	0.00	N	5	-10
169	20240402	9420	9490	9490	9400	397	3739570	00	0.00	N	2	10
170	20240401	9410	9470	9540	9380	513	4837180	00	0.00	N	5	-60
171	20240329	9470	9530	9640	9460	6097	57944480	00	0.00	N	5	-60
172	20240328	9530	9590	9610	9440	667	6342500	00	0.00	N	5	-60
173	20240327	9590	9470	9630	9410	2182	20766460	00	0.00	N	2	20
174	20240326	9570	9660	9660	9370	1173	11038300	00	0.00	N	2	110
175	20240325	9460	9390	9580	9370	1420	13409960	00	0.00	N	5	-10
176	20240322	9470	9440	9560	9390	4821	45746070	00	0.00	N	2	10
177	20240321	9460	9430	9470	9370	1002	9414000	00	0.00	N	2	90
178	20240320	9370	9430	9640	9360	1980	18615970	00	0.00	N	5	-60
179	20240319	9430	9410	9650	9350	636	5983560	00	0.00	N	2	20
180	20240318	9410	9350	9480	9350	2471	23292600	00	0.00	N	2	90
181	20240315	9320	9330	9490	9320	2191	20515010	00	0.00	N	3	0
182	20240314	9320	9330	9350	9310	19854	185099250	00	0.00	N	5	-10
183	20240313	9330	9410	9410	9330	2135	20008830	00	0.00	N	5	-80
184	20240312	9410	9440	9520	9390	1327	12506010	00	0.00	N	5	-40
185	20240311	9450	9490	9520	9170	7594	70629070	00	0.00	N	5	-30
186	20240308	9480	9530	9620	9480	4707	45026050	00	0.00	N	5	-40
187	20240307	9520	9540	9600	9490	2865	27255780	00	0.00	N	5	-10
188	20240306	9530	9610	9610	9520	1113	10612720	00	0.00	N	5	-70
189	20240305	9600	9510	9700	9510	1687	16210800	00	0.00	N	5	-10
190	20240304	9610	9640	9640	9560	13573	130235570	00	0.00	N	5	-30
191	20240229	9640	9650	9680	9580	2529	24335910	00	0.00	N	5	-40
192	20240228	9680	9580	9680	9560	2927	28147080	00	0.00	N	5	-20
193	20240227	9700	9640	9700	9460	4836	46207290	00	0.00	N	3	0
194	20240226	9700	9720	9720	9460	7485	71457120	00	0.00	N	5	-20
195	20240223	9720	9750	9750	9660	9863	95536890	00	0.00	N	5	-30
196	20240222	9750	9720	9790	9630	12707	123138420	00	0.00	N	3	0
197	20240221	9750	9750	9750	9620	8443	81642090	00	0.00	N	3	0
198	20240220	9750	9750	9790	9650	2527	24493450	00	0.00	N	3	0
199	20240219	9750	9790	9790	9660	4112	39929160	00	0.00	N	3	0
200	20240216	9750	9850	9920	9570	5045	48669440	00	0.00	N	5	-30
201	20240215	9780	9800	9930	9610	7623	73770010	00	0.00	N	5	-20
202	20240214	9800	9800	9900	9650	5389	52606740	00	0.00	N	5	-90
203	20240213	9890	9920	9970	9810	4982	49075720	00	0.00	N	5	-30
204	20240208	9920	9920	9960	9820	8372	82678930	00	0.00	N	5	-10
205	20240207	9930	9900	9950	9620	6683	65604600	00	0.00	N	2	10
206	20240206	9920	9980	10100	9670	14720	145543090	00	0.00	N	5	-120
207	20240205	10040	9940	10090	9780	16601	164800160	00	0.00	N	2	180
208	20240202	9860	9700	9950	9680	10476	102436760	00	0.00	N	2	170
209	20240201	9690	9460	9780	9420	15248	147430270	00	0.00	N	2	220
210	20240131	9470	9490	9620	9430	22909	217432810	00	0.00	N	5	-20
211	20240130	9490	9410	9600	9340	12211	115790160	00	0.00	N	2	80
212	20240129	9410	9330	9440	9150	9820	91437060	00	0.00	N	2	80
213	20240126	9330	9100	9380	9060	5953	54418070	00	0.00	N	2	230
214	20240125	9100	9150	9150	9020	4629	41990300	00	0.00	N	2	50
215	20240124	9050	9060	9100	9030	5243	47413130	00	0.00	N	2	10
216	20240123	9040	9270	9270	9040	2789	25267350	00	0.00	N	5	-70
217	20240122	9110	9150	9150	9020	755	6847530	00	0.00	N	2	30
218	20240119	9080	9120	9330	8990	1638	14846240	00	0.00	N	5	-40
219	20240118	9120	9030	9120	8950	5339	48312290	00	0.00	N	2	90
220	20240117	9030	9020	9090	8910	7054	63223260	00	0.00	N	3	0
221	20240116	9030	9150	9580	9030	15852	145940050	00	0.00	N	5	-100
222	20240115	9130	9290	9290	9080	9624	87737080	00	0.00	N	5	-160
223	20240112	9290	9220	9320	9080	3148	28798350	00	0.00	N	2	150
224	20240111	9140	9210	9210	9080	2675	24398700	00	0.00	N	2	10
225	20240110	9130	9150	9190	9060	7833	71539450	00	0.00	N	5	-20
226	20240109	9150	9230	9230	9060	10933	99560810	00	0.00	N	5	-40
227	20240108	9190	9320	9320	9050	10904	99644560	00	0.00	N	5	-90
228	20240105	9280	9240	9280	9160	5028	46262620	00	0.00	N	2	30
229	20240104	9250	9260	9260	9150	3825	35120530	00	0.00	N	5	-20
230	20240103	9270	9300	9300	9180	4342	39998530	00	0.00	N	2	10
231	20240102	9260	9420	9420	9210	2475	22953260	00	0.00	N	5	-180
232	20231228	9440	9170	9440	9170	2863	26621730	00	0.00	N	2	270
233	20231227	9170	9250	9270	9150	2520	23194560	02	0.00	N	5	-100
234	20231226	9270	9290	9320	9260	3580	33235490	00	0.00	N	5	-20
235	20231222	9290	9300	9310	9250	3426	31794130	00	0.00	N	5	-10
236	20231221	9300	9340	9500	9290	3642	34088570	00	0.00	N	5	-40
237	20231220	9340	9350	9350	9290	2280	21222240	00	0.00	N	5	-10
238	20231219	9350	9400	9500	9280	2840	26565390	00	0.00	N	5	-50
239	20231218	9400	9380	9410	9300	1388	12944100	00	0.00	N	2	10
240	20231215	9390	9380	9470	9300	4748	44384880	00	0.00	N	3	0
241	20231214	9390	9530	9530	9300	3461	32314030	00	0.00	N	5	-80
242	20231213	9470	9470	9490	9370	4725	44737420	00	0.00	N	2	60
243	20231212	9410	9490	9500	9380	383	3621150	00	0.00	N	5	-30
244	20231211	9440	9490	9510	9410	471	4460360	00	0.00	N	5	-60
245	20231208	9500	9440	9500	9370	1012	9554020	00	0.00	N	2	60
246	20231207	9440	9450	9450	9340	694	6506700	00	0.00	N	5	-20
247	20231206	9460	9490	9490	9380	1139	10708360	00	0.00	N	5	-30
248	20231205	9490	9510	9520	9440	835	7923760	00	0.00	N	5	-20
249	20231204	9510	9420	9590	9320	2653	24974740	00	0.00	N	2	110
250	20231201	9400	9400	9490	9340	748	7038130	00	0.00	N	3	0
251	20231130	9400	9450	9450	9320	1155	10822610	00	0.00	N	5	-10
252	20231129	9410	9480	9480	9350	1350	12684270	00	0.00	N	5	-80
253	20231128	9490	9500	9500	9350	4101	38431150	00	0.00	N	2	40
254	20231127	9450	9500	9560	9390	718	6778860	00	0.00	N	5	-50
255	20231124	9500	9460	9550	9380	5361	50622110	00	0.00	N	2	50
256	20231123	9450	9490	9540	9430	3507	33182430	00	0.00	N	5	-40
257	20231122	9490	9490	9540	9410	1582	14955900	00	0.00	N	2	10
258	20231121	9480	9460	9500	9380	3871	36456450	00	0.00	N	2	20
259	20231120	9460	9330	9460	9210	2468	23061960	00	0.00	N	2	130
260	20231117	9330	9340	9350	9160	8235	76428070	00	0.00	N	5	-10
261	20231116	9340	9270	9350	9230	7183	66490840	00	0.00	N	2	70
262	20231115	9270	9190	9370	9170	3220	29727620	00	0.00	N	2	60
263	20231114	9210	9170	9250	9100	5560	50905500	00	0.00	N	2	10
264	20231113	9200	9350	9350	9180	8265	76196460	00	0.00	N	5	-150
265	20231110	9350	9370	9440	9230	8181	76070680	00	0.00	N	5	-50
266	20231109	9400	9460	9520	9250	14485	135137850	00	0.00	N	5	-60
267	20231108	9460	9120	10870	9100	252857	2478679260	00	0.00	N	2	330
268	20231107	9130	9150	9150	9060	1056	9598060	00	0.00	N	5	-20
269	20231106	9150	9260	9260	9120	7613	69726570	00	0.00	N	5	-10
270	20231103	9160	9200	9290	9120	1696	15567090	00	0.00	N	5	-20
271	20231102	9180	9130	9190	9060	2846	25957790	00	0.00	N	2	70
272	20231101	9110	9160	9170	9040	2699	24534260	00	0.00	N	5	-100
273	20231031	9210	9170	9210	9050	1697	15472420	00	0.00	N	2	40
274	20231030	9170	9110	9180	9060	1629	14833920	00	0.00	N	2	60
275	20231027	9110	9020	9140	9000	1593	14419880	00	0.00	N	2	40
276	20231026	9070	9060	9070	9000	998	9015380	00	0.00	N	5	-50
277	20231025	9120	9100	9140	9050	1053	9567650	00	0.00	N	2	20
278	20231024	9100	9080	9100	9010	303	2740720	00	0.00	N	5	-50
279	20231023	9150	9060	9170	8880	3264	29286170	00	0.00	N	2	90
280	20231020	9060	9100	9100	8990	4444	40094510	00	0.00	N	5	-20
281	20231019	9080	9100	9190	9060	974	8864490	00	0.00	N	5	-20
282	20231018	9100	9190	9290	9100	3990	36536790	00	0.00	N	3	0
283	20231017	9100	9120	9140	9040	1761	16022330	00	0.00	N	2	70
284	20231016	9030	9160	9230	9020	57483	524343170	00	0.00	N	5	-130
285	20231013	9160	9110	9170	8990	16713	151433850	00	0.00	N	2	90
286	20231012	9070	9050	9140	9050	6495	58994080	00	0.00	N	3	0
287	20231011	9070	9020	9070	9000	1255	11348240	00	0.00	N	2	50
288	20231010	9020	9090	9130	8960	7573	68674050	00	0.00	N	5	-60
289	20231006	9080	9180	9180	9060	7218	65698320	00	0.00	N	5	-130
290	20231005	9210	9040	9210	9040	2883	26240480	00	0.00	N	2	150
291	20231004	9060	9130	9130	9030	8355	75733540	00	0.00	N	5	-80
292	20230927	9140	9100	9190	9030	5743	52114540	00	0.00	N	2	40
293	20230926	9100	9090	9170	9060	4851	44182620	00	0.00	N	5	-60
294	20230925	9160	9150	9230	9030	4338	39477890	00	0.00	N	2	10
295	20230922	9150	9150	9150	9010	4095	37102590	00	0.00	N	3	0
296	20230921	9150	9170	9170	9010	9425	85379370	00	0.00	N	5	-10
297	20230920	9160	9120	9170	9090	4153	37851030	00	0.00	N	2	60
298	20230919	9100	9120	9160	9090	3251	29611230	00	0.00	N	5	-80
299	20230918	9180	9150	9200	9060	4481	40870930	00	0.00	N	2	20
300	20230915	9160	9070	9200	9030	4213	38366570	00	0.00	N	2	90
301	20230914	9070	9040	9080	8990	6747	60959650	00	0.00	N	5	-10
302	20230913	9080	9100	9130	9020	4791	43416830	00	0.00	N	5	-80
303	20230912	9160	9240	9240	9090	8588	78370010	00	0.00	N	5	-90
304	20230911	9250	9370	9380	9190	9422	87086140	00	0.00	N	5	-220
305	20230908	9470	9140	9500	9100	7247	66995760	00	0.00	N	2	330
306	20230907	9140	9240	9280	9100	15131	138345130	00	0.00	N	5	-90
307	20230906	9230	9560	9560	9230	23118	214781500	00	0.00	N	5	-340
308	20230905	9570	9730	9820	9420	21610	205474400	00	0.00	N	5	-240
309	20230904	9810	9740	9840	9730	2931	28675310	00	0.00	N	2	70
310	20230901	9740	9850	10000	9740	2828	27719490	00	0.00	N	5	-40
311	20230831	9780	9740	9840	9740	3312	32353320	00	0.00	N	2	50
312	20230830	9730	9800	9810	9680	3455	33709200	00	0.00	N	5	-60
313	20230829	9790	9650	9820	9580	1999	19419130	00	0.00	N	2	140
314	20230828	9650	9680	9770	9500	4286	41283780	00	0.00	N	5	-180
315	20230825	9830	9530	9870	9410	4079	39272410	00	0.00	N	2	330
316	20230824	9500	9370	9500	9330	2260	21335590	00	0.00	N	2	60
317	20230823	9440	9490	9490	9320	669	6283350	00	0.00	N	2	60
318	20230822	9380	9470	9490	9370	1777	16734420	00	0.00	N	5	-90
319	20230821	9470	9480	9740	9390	64858	617658470	00	0.00	N	5	-20
320	20230818	9490	9440	9750	9340	3740	35289880	00	0.00	N	5	-60
321	20230817	9550	9550	9600	9280	10938	103223660	00	0.00	N	3	0
322	20230816	9550	9730	9730	9480	12447	119064990	00	0.00	N	5	-180
323	20230814	9730	9800	9940	9640	10989	107115010	00	0.00	N	5	-70
324	20230811	9800	9810	9990	9690	14170	139146180	00	0.00	N	5	-30
325	20230810	9830	9980	9980	9730	12902	126505140	00	0.00	N	5	-70
326	20230809	9900	9710	9900	9660	2235	21826170	00	0.00	N	2	110
327	20230808	9790	9770	9790	9670	3134	30512440	00	0.00	N	2	20
328	20230807	9770	9850	9990	9750	110640	1090095710	00	0.00	N	5	-80
329	20230804	9850	9890	9990	9750	43972	432980080	00	0.00	N	5	-60
330	20230803	9910	9860	9980	9710	25426	250007900	00	0.00	N	5	-30
331	20230802	9940	10040	10040	9720	15348	151118340	00	0.00	N	2	50
332	20230801	9890	10050	10050	9710	6902	67592590	00	0.00	N	2	80
333	20230731	9810	9850	10050	9330	11554	113205250	00	0.00	N	5	-40
334	20230728	9850	9520	9900	9410	10884	104158660	00	0.00	N	2	330
335	20230727	9520	9200	9520	9100	8683	81240730	00	0.00	N	2	320
336	20230726	9200	9590	9590	9060	20766	191758410	00	0.00	N	5	-390
337	20230725	9590	9920	10010	9530	29604	287108460	00	0.00	N	5	-330
338	20230724	9920	10090	10090	9840	9864	97632760	00	0.00	N	5	-130
339	20230721	10050	9990	10100	9900	6187	61582340	00	0.00	N	2	60
340	20230720	9990	9950	10010	9940	5577	55636190	00	0.00	N	5	-10
341	20230719	10000	10300	10300	10000	2127	21440220	00	0.00	N	5	-40
342	20230718	10040	10250	10340	10030	23034	233201190	00	0.00	N	5	-210
343	20230717	10250	10300	10460	10150	6785	69314390	00	0.00	N	2	50
344	20230714	10200	10130	10750	10120	3335	33964890	00	0.00	N	2	10
345	20230713	10190	10230	10230	10130	1014	10299510	00	0.00	N	5	-10
346	20230712	10200	10150	10200	10100	2630	26677410	00	0.00	N	2	50
347	20230711	10150	10180	10290	10140	4997	50878680	00	0.00	N	5	-30
348	20230710	10180	10280	10310	10180	7300	74733350	00	0.00	N	5	-120
349	20230707	10300	10340	10340	10200	3624	37120790	00	0.00	N	5	-100
350	20230706	10400	10420	10480	10340	3634	37705710	00	0.00	N	5	-80
351	20230705	10480	10480	10480	10390	2550	26587240	00	0.00	N	3	0
352	20230704	10480	10590	10590	10400	2769	28960500	00	0.00	N	3	0
353	20230703	10480	10560	10560	10420	4701	49339470	00	0.00	N	5	-80
354	20230630	10560	10410	10560	10400	1680	17582820	00	0.00	N	2	140
355	20230629	10420	10580	10580	10400	27691	289648630	00	0.00	N	5	-210
356	20230628	10630	10590	10630	10490	7478	78795320	00	0.00	N	5	-30
357	20230627	10660	10670	10670	10570	2809	29847320	00	0.00	N	5	-20
358	20230626	10680	10660	10680	10410	4181	44230110	00	0.00	N	5	-20
359	20230623	10700	10470	10700	10320	11233	117169420	00	0.00	N	2	220
360	20230622	10480	10490	10540	10470	3427	35981690	00	0.00	N	5	-20
361	20230621	10500	10590	10600	10500	2846	29942190	00	0.00	N	5	-100
362	20230620	10600	10620	10650	10590	1104	11708040	00	0.00	N	5	-20
363	20230619	10620	10650	10660	10590	2825	29953320	00	0.00	N	5	-30
364	20230616	10650	10710	10710	10590	3168	33625730	00	0.00	N	5	-30
365	20230615	10680	10760	10760	10620	4043	43098240	00	0.00	N	5	-180
366	20230614	10860	10730	10880	10690	2845	30577040	00	0.00	N	2	130
367	20230613	10730	10730	10770	10720	1182	12678520	00	0.00	N	3	0
368	20230612	10730	10890	10890	10700	7662	82225070	00	0.00	N	5	-160
369	20230609	10890	10720	10990	10720	4036	43550740	00	0.00	N	2	170
370	20230608	10720	10710	10740	10710	440	4714800	00	0.00	N	2	10
371	20230607	10710	10800	10840	10700	7630	81977870	00	0.00	N	5	-90
372	20230605	10800	10870	10870	10750	2377	25660680	00	0.00	N	2	80
373	20230602	10720	10880	10880	10700	741	7935760	00	0.00	N	2	10
374	20230601	10710	10750	10950	10700	3385	36320750	00	0.00	N	5	-40
375	20230531	10750	10770	10830	10750	3951	42516630	00	0.00	N	5	-10
376	20230530	10760	10950	11170	10760	15093	163005430	00	0.00	N	5	-140
377	20230526	10900	10840	11050	10810	3701	40155690	00	0.00	N	2	60
378	20230525	10840	10880	10920	10830	2347	25464550	00	0.00	N	5	-40
379	20230524	10880	10890	10910	10860	1200	13068060	00	0.00	N	5	-40
380	20230523	10920	11000	11030	10880	11668	127625350	00	0.00	N	5	-140
381	20230522	11060	11060	11060	10950	17601	193399710	00	0.00	N	5	-20
382	20230519	11080	11000	11100	10980	7399	81406260	00	0.00	N	2	80
383	20230518	11000	11090	11140	10990	3567	39406160	00	0.00	N	5	-20
384	20230517	11020	11110	11130	11000	4844	53447890	00	0.00	N	5	-70
385	20230516	11090	11190	11190	11090	2682	29790610	00	0.00	N	5	-100
386	20230515	11190	11120	11190	11090	929	10318490	00	0.00	N	2	70
387	20230512	11120	11140	11160	11120	924	10278590	00	0.00	N	5	-30
388	20230511	11150	11160	11190	11110	8406	93655220	00	0.00	N	5	-50
389	20230510	11200	11160	11230	11140	2261	25232200	00	0.00	N	3	0
390	20230509	11200	11240	11240	11130	1447	16154690	00	0.00	N	5	-70
391	20230508	11270	11100	11350	11100	2945	32930590	00	0.00	N	2	100
392	20230504	11170	11160	11180	11100	761	8480590	00	0.00	N	3	0
393	20230503	11170	11180	11180	11120	1438	16017840	00	0.00	N	5	-10
394	20230502	11180	11240	11400	11130	3359	37593400	00	0.00	N	5	-100
395	20230428	11280	11290	11290	11150	1723	19341450	00	0.00	N	5	-20
396	20230427	11300	11110	11300	11100	1922	21511580	00	0.00	N	2	100
397	20230426	11200	11230	11230	11110	3044	34000150	00	0.00	N	5	-150
398	20230425	11350	11110	11350	11020	5891	65692770	00	0.00	N	2	170
399	20230424	11180	11220	11260	11110	7149	79607520	00	0.00	N	5	-140
400	20230421	11320	11160	11320	11120	4725	52870270	00	0.00	N	5	-20
401	20230420	11340	11350	11350	11250	771	8713540	00	0.00	N	5	-60
402	20230419	11400	11290	11400	11240	2327	26296920	00	0.00	N	2	110
403	20230418	11290	11360	11360	11270	983	11094050	00	0.00	N	5	-70
404	20230417	11360	11170	11370	11160	2874	32389960	00	0.00	N	2	110
405	20230414	11250	11320	11370	11240	2506	28270530	00	0.00	N	5	-80
406	20230413	11330	11320	11330	11240	1460	16482020	00	0.00	N	3	0
407	20230412	11330	11120	11350	11050	2433	27216330	00	0.00	N	2	190
408	20230411	11140	11170	11200	11000	6359	70460160	00	0.00	N	5	-220
409	20230410	11360	11010	11370	10950	4371	48601210	00	0.00	N	2	230
410	20230407	11130	11040	11130	10860	4562	49921440	00	0.00	N	2	30
411	20230406	11100	11010	11380	10840	10248	112513150	00	0.00	N	3	0
412	20230405	11100	10920	11100	10890	3494	38392280	00	0.00	N	2	180
413	20230404	10920	11150	11150	10920	9085	99845640	00	0.00	N	5	-180
414	20230403	11100	10830	11100	10820	4575	49929420	00	0.00	N	2	270
415	20230331	10830	10720	10970	10720	5693	61534600	00	0.00	N	2	130
416	20230330	10700	10670	10780	10670	5054	54182370	00	0.00	N	2	30
417	20230329	10670	10900	10900	10630	5164	55149130	00	0.00	N	5	-230
418	20230328	10900	10580	11000	10530	2291	24343040	00	0.00	N	2	330
419	20230327	10570	10770	10770	10520	5956	63083890	00	0.00	N	5	-200
420	20230324	10770	10650	10770	10580	5239	55685970	00	0.00	N	2	130
421	20230323	10640	10700	11000	10620	10540	112729550	00	0.00	N	5	-20
422	20230322	10660	10800	10800	10660	10473	111904830	00	0.00	N	5	-20
423	20230321	10680	10800	10800	10680	7138	76525980	00	0.00	N	5	-20
424	20230320	10700	10810	10810	10700	3533	37912020	00	0.00	N	5	-80
425	20230317	10780	10800	10950	10780	3708	40200630	00	0.00	N	2	10
426	20230316	10770	10750	10840	10560	6390	68689080	00	0.00	N	2	130
427	20230315	10640	10610	11000	10610	4283	45893070	00	0.00	N	2	30
428	20230314	10610	10850	10850	10610	5009	53403540	00	0.00	N	5	-290
429	20230313	10900	10720	10970	10710	7450	80304790	00	0.00	N	5	-90
430	20230310	10990	11100	11110	10950	2118	23306570	00	0.00	N	5	-130
431	20230309	11120	11140	11210	11100	2275	25341590	00	0.00	N	5	-60
432	20230308	11180	11320	11320	11150	3645	40818700	00	0.00	N	5	-90
433	20230307	11270	11340	11370	11200	2620	29603900	00	0.00	N	5	-70
434	20230306	11340	11530	11670	11200	11671	133496850	00	0.00	N	5	-290
435	20230303	11630	11530	11700	11400	8690	100354080	00	0.00	N	2	50
436	20230302	11580	11480	11750	11400	10135	116841830	00	0.00	N	5	-20
437	20230228	11600	11110	11790	11110	2756	31091720	00	0.00	N	2	430
438	20230227	11170	11130	11190	11020	2535	28093530	00	0.00	N	5	-50
439	20230224	11220	11210	11220	11150	659	7373300	00	0.00	N	3	0
440	20230223	11220	11150	11280	11150	1816	20355360	00	0.00	N	5	-80
441	20230222	11300	11380	11380	11170	2210	24889060	00	0.00	N	5	-130
442	20230221	11430	11440	11450	11240	3172	35995270	00	0.00	N	5	-70
443	20230220	11500	10930	11500	10890	10957	122406890	00	0.00	N	2	560
444	20230217	10940	10780	10970	10710	7164	77600790	00	0.00	N	2	140
445	20230216	10800	10710	10840	10700	1339	14381600	00	0.00	N	2	10
446	20230215	10790	10900	10910	10770	2906	31474290	00	0.00	N	5	-60
447	20230214	10850	10890	10900	10830	2016	21909330	00	0.00	N	5	-10
448	20230213	10860	10910	10910	10810	2105	22817290	00	0.00	N	5	-40
449	20230210	10900	10940	10940	10890	2783	30352530	00	0.00	N	5	-40
450	20230209	10940	10910	11020	10850	7647	83960570	00	0.00	N	2	20
451	20230208	10920	10880	10930	10880	860	9373300	00	0.00	N	2	40
452	20230207	10880	10940	10940	10880	1328	14479500	00	0.00	N	5	-170
453	20230206	11050	10980	11050	10810	5831	63780610	00	0.00	N	2	70
454	20230203	10980	10980	10980	10830	8951	97996250	00	0.00	N	5	-10
455	20230202	10990	10820	10990	10800	1786	19423990	00	0.00	N	2	190
456	20230201	10800	10730	10800	10730	463	4979130	00	0.00	N	2	60
457	20230131	10740	10800	10800	10670	3499	37528390	00	0.00	N	5	-30
458	20230130	10770	10850	10850	10770	1389	14996790	00	0.00	N	5	-70
459	20230127	10840	10870	10880	10780	6829	73988870	00	0.00	N	5	-20
460	20230126	10860	10850	10890	10800	2261	24553230	00	0.00	N	5	-50
461	20230125	10910	10920	10920	10780	3059	33135590	00	0.00	N	5	-40
462	20230120	10950	10750	10950	10650	2222	23940700	00	0.00	N	2	200
463	20230119	10750	10700	10750	10650	900	9638000	00	0.00	N	3	0
464	20230118	10750	10650	10800	10650	1210	12995500	00	0.00	N	3	0
465	20230117	10750	10800	10850	10650	2845	30492900	00	0.00	N	5	-50
466	20230116	10800	10700	10800	10600	1883	20172050	00	0.00	N	2	150
467	20230113	10650	10600	10750	10600	10805	114927700	00	0.00	N	3	0
468	20230112	10650	10800	10800	10550	9033	95995150	00	0.00	N	5	-150
469	20230111	10800	10700	10850	10650	2822	30363200	00	0.00	N	2	50
470	20230110	10750	10700	10750	10500	12183	128901150	00	0.00	N	2	50
471	20230109	10700	10900	11000	10650	9032	96633900	00	0.00	N	5	-200
472	20230106	10900	11000	11000	10550	3564	38398350	00	0.00	N	2	250
473	20230105	10650	10750	11000	10650	881	9535950	00	0.00	N	5	-100
474	20230104	10750	10600	10900	10450	685	7297650	00	0.00	N	2	250
475	20230103	10500	10650	10650	10500	2287	24094550	00	0.00	N	5	-150
476	20230102	10650	11150	11150	10650	2031	21943350	00	0.00	N	5	-500
477	20221229	11150	10700	11200	10500	3502	37545400	00	0.00	N	2	450
478	20221228	10700	11050	11050	10700	3367	36336000	02	0.00	N	5	-200
479	20221227	10900	10900	11100	10800	3140	34184400	00	0.00	N	5	-100
480	20221226	11000	10900	11000	10750	3629	39400350	00	0.00	N	2	50
481	20221223	10950	11000	11000	10900	1042	11380150	00	0.00	N	3	0
482	20221222	10950	10900	11050	10900	1046	11469200	00	0.00	N	3	0
483	20221221	10950	10900	11000	10850	8550	93611350	00	0.00	N	3	0
484	20221220	10950	11000	11000	10900	4380	47944800	00	0.00	N	5	-50
485	20221219	11000	11050	11100	11000	3177	34974200	00	0.00	N	5	-150
486	20221216	11150	11000	11150	11000	1523	16921300	00	0.00	N	3	0
487	20221215	11150	11100	11150	11050	6198	68940150	00	0.00	N	3	0
488	20221214	11150	11100	11150	11000	4022	44635100	00	0.00	N	3	0
489	20221213	11150	11100	11150	10900	11313	124717700	00	0.00	N	2	50
490	20221212	11100	11150	11150	10950	5908	65241850	00	0.00	N	3	0
491	20221209	11100	11150	11150	11050	6030	66920500	00	0.00	N	2	50
492	20221208	11050	11150	11550	11000	5581	61989150	00	0.00	N	5	-150
493	20221207	11200	11250	11250	11050	1796	19996600	00	0.00	N	3	0
494	20221206	11200	11300	11400	11200	3361	37973400	00	0.00	N	5	-150
495	20221205	11350	11250	11400	11250	2870	32521800	00	0.00	N	2	100
496	20221202	11250	11500	11600	11250	25061	283609650	00	0.00	N	5	-250
497	20221201	11500	11650	11650	11450	9789	112406750	00	0.00	N	5	-100
498	20221130	11600	11450	11600	11300	1288	14797150	00	0.00	N	2	150
499	20221129	11450	11450	11500	11300	1654	18792050	00	0.00	N	3	0
500	20221128	11450	11600	11600	11400	1309	14993850	00	0.00	N	5	-150
501	20221125	11600	11450	11600	11450	911	10490950	00	0.00	N	2	200
502	20221124	11400	11400	11600	11400	3288	37615800	00	0.00	N	3	0
503	20221123	11400	11200	11400	11200	3561	40218300	00	0.00	N	2	200
504	20221122	11200	11150	11200	11100	3454	38565000	00	0.00	N	2	50
505	20221121	11150	11450	11450	11150	8213	92224000	00	0.00	N	5	-300
506	20221118	11450	11600	11800	11450	3655	42054350	00	0.00	N	5	-200
507	20221117	11650	11850	12050	11650	6460	76157950	00	0.00	N	5	-350
508	20221116	12000	11800	12050	11750	5709	67831400	00	0.00	N	2	150
509	20221115	11850	11600	12200	11600	6324	74897050	00	0.00	N	2	250
510	20221114	11600	11700	11700	11500	4781	55338750	00	0.00	N	5	-100
511	20221111	11700	11650	11900	11600	1804	21072850	00	0.00	N	2	50
512	20221110	11650	11600	11800	11450	8673	101015450	00	0.00	N	2	50
513	20221109	11600	11700	11850	11550	7164	83234700	00	0.00	N	5	-100
514	20221108	11700	11600	11750	11550	28923	336526500	00	0.00	N	2	100
515	20221107	11600	11600	12000	11450	3414	39565050	00	0.00	N	5	-150
516	20221104	11750	11500	11750	11400	3560	40996050	00	0.00	N	2	150
517	20221103	11600	11400	11650	11350	2311	26453500	00	0.00	N	2	100
518	20221102	11500	11900	12000	11450	7258	84429600	00	0.00	N	5	-200
519	20221101	11700	11450	11950	11300	4300	49571850	00	0.00	N	2	200
520	20221031	11500	11550	11550	11250	1820	20624750	00	0.00	N	2	50
521	20221028	11450	11250	11500	11050	1809	20357700	00	0.00	N	2	300
522	20221027	11150	11200	11300	11100	1038	11613100	00	0.00	N	5	-100
523	20221026	11250	11150	11400	11100	2872	32165450	00	0.00	N	2	100
524	20221025	11150	11350	11350	11150	1875	21017700	00	0.00	N	5	-100
525	20221024	11250	11650	11700	11250	3975	45668550	00	0.00	N	5	-500
526	20221021	11750	11350	11750	11000	5930	66850850	00	0.00	N	2	400
527	20221020	11350	11600	11600	11350	918	10438750	00	0.00	N	5	-250
528	20221019	11600	11650	11850	11400	2321	27072400	00	0.00	N	2	100
529	20221018	11500	11450	11800	11350	5591	63983500	00	0.00	N	2	100
530	20221017	11400	11400	11450	11250	1787	20242550	00	0.00	N	3	0
531	20221014	11400	11300	11650	11150	2835	32040750	00	0.00	N	2	200
532	20221013	11200	11300	11650	10950	2496	27868900	00	0.00	N	5	-200
533	20221012	11400	10950	11500	10950	11783	131592200	00	0.00	N	2	300
534	20221011	11100	11200	11200	10850	5904	64967500	00	0.00	N	5	-100
535	20221007	11200	11350	11400	11200	11915	135028850	00	0.00	N	5	-300
536	20221006	11500	11100	11650	10900	19887	220970400	00	0.00	N	2	600
537	20221005	10900	11300	11300	10900	12824	141862100	00	0.00	N	5	-200
538	20221004	11100	11350	11350	11000	14958	168072300	00	0.00	N	3	0
539	20220930	11100	11200	11450	10800	2579	28969150	00	0.00	N	5	-100
540	20220929	11200	11200	11200	11050	625	6959550	00	0.00	N	2	250
541	20220928	10950	11250	11500	10900	990	10975800	00	0.00	N	5	-350
542	20220927	11300	11000	11400	10900	2277	25276600	00	0.00	N	2	200
543	20220926	11100	12000	12000	11100	17079	193058550	00	0.00	N	5	-1000
544	20220923	12100	11850	12150	11650	2141	25462600	00	0.00	N	2	200
545	20220922	11900	11850	11950	11800	1641	19460500	00	0.00	N	5	-100
546	20220921	12000	11750	12150	11700	1812	21473850	00	0.00	N	2	250
547	20220920	11750	11700	11850	11650	2773	32635400	00	0.00	N	3	0
548	20220919	11750	12000	12000	11750	2021	23853600	00	0.00	N	5	-300
549	20220916	12050	12000	12200	11900	5262	63274650	00	0.00	N	5	-50
550	20220915	12100	11850	12150	11800	2792	33490400	00	0.00	N	2	200
551	20220914	11900	11850	11900	11700	1283	15172750	00	0.00	N	2	50
552	20220913	11850	11950	12150	11850	5675	67552500	00	0.00	N	3	0
553	20220908	11850	11900	12200	11700	21327	251226600	00	0.00	N	5	-50
554	20220907	11900	11650	12300	11550	3810	44784350	00	0.00	N	2	350
555	20220906	11550	11500	12150	11500	5759	66836350	00	0.00	N	3	0
556	20220905	11550	11700	11800	11500	9339	108456500	00	0.00	N	5	-250
557	20220902	11800	11950	11950	11700	5921	69794650	00	0.00	N	5	-150
558	20220901	11950	12050	12050	11900	3452	41262750	00	0.00	N	5	-100
559	20220831	12050	11900	12150	11900	3000	35964700	00	0.00	N	2	50
560	20220830	12000	11750	12000	11700	6087	72050350	00	0.00	N	2	200
561	20220829	11800	12350	12350	11800	10042	121076650	00	0.00	N	5	-600
562	20220826	12400	12100	12600	12000	24014	291666150	00	0.00	N	2	300
563	20220825	12100	12200	12300	12050	7796	94480000	00	0.00	N	5	-100
564	20220824	12200	12350	12350	12050	8561	103868800	00	0.00	N	3	0
565	20220823	12200	12100	12250	12000	7428	90603450	00	0.00	N	3	0
566	20220822	12200	12150	12300	12050	5360	65273200	00	0.00	N	3	0
567	20220819	12200	11900	12300	11900	8291	100095500	00	0.00	N	2	250
568	20220818	11950	12050	12100	11850	7684	91724750	00	0.00	N	5	-300
569	20220817	12250	12200	12400	12100	6257	76537500	00	0.00	N	2	50
570	20220816	12200	12200	12350	12050	8344	101414600	00	0.00	N	3	0
571	20220812	12200	11850	12200	11800	5464	65539250	00	0.00	N	2	350
572	20220811	11850	12000	12000	11850	4055	48217700	00	0.00	N	5	-150
573	20220810	12000	11950	12100	11800	4337	51552650	00	0.00	N	5	-100
574	20220809	12100	11950	12100	11800	6896	82338850	00	0.00	N	2	200
575	20220808	11900	11950	12500	11900	9224	110301400	00	0.00	N	5	-50
576	20220805	11950	11950	12250	11750	19764	235779100	00	0.00	N	3	0
577	20220804	11950	11850	12000	11650	6246	73948500	00	0.00	N	2	50
578	20220803	11900	11700	12000	11600	11824	139586050	00	0.00	N	2	150
579	20220802	11750	11500	11750	11400	3958	45847350	00	0.00	N	2	250
580	20220801	11500	11550	11550	11400	2325	26697000	00	0.00	N	5	-50
581	20220729	11550	11500	11900	11400	11744	135223450	00	0.00	N	3	0
582	20220728	11550	11600	11700	11500	3338	38557400	00	0.00	N	5	-50
583	20220727	11600	11350	11600	11350	1960	22618000	00	0.00	N	2	100
584	20220726	11500	11400	11500	11300	999	11408050	00	0.00	N	2	100
585	20220725	11400	11500	11600	11400	3933	44997850	00	0.00	N	5	-150
586	20220722	11550	11650	11850	11400	7502	86014600	00	0.00	N	5	-100
587	20220721	11650	11500	11900	11500	5198	60540250	00	0.00	N	2	50
588	20220720	11600	11400	11650	11250	15585	178605600	00	0.00	N	2	150
589	20220719	11450	11400	11700	11250	5786	65786500	00	0.00	N	3	0
590	20220718	11450	11200	11450	11150	1581	18003050	00	0.00	N	2	250
591	20220715	11200	11050	11250	10950	13782	153678150	00	0.00	N	2	200
592	20220714	11000	11400	11900	11000	13724	153845350	00	0.00	N	5	-450
593	20220713	11450	11000	11650	10950	5850	65900000	00	0.00	N	2	450
594	20220712	11000	11250	11250	11000	3387	37512100	00	0.00	N	5	-250
595	20220711	11250	11600	11700	11250	13584	153892000	00	0.00	N	5	-350
596	20220708	11600	11550	11800	11400	2384	27431650	00	0.00	N	2	200
597	20220707	11400	11300	11400	11200	2355	26749750	00	0.00	N	2	100
598	20220706	11300	11400	11900	11200	9175	104438050	00	0.00	N	5	-100
599	20220705	11400	11150	11400	11150	3554	40212650	00	0.00	N	2	200
600	20220704	11200	11300	11350	11150	3371	37869600	00	0.00	N	5	-250
601	20220701	11450	11400	11450	11150	5119	58031850	00	0.00	N	3	0
602	20220630	11450	11650	11850	11400	6999	80416450	00	0.00	N	5	-350
603	20220629	11800	11400	11850	11250	6345	73086500	00	0.00	N	2	200
604	20220628	11600	11300	11600	11050	8652	97708050	00	0.00	N	2	300
605	20220627	11300	11600	11700	11200	17284	196652750	00	0.00	N	5	-300
606	20220624	11600	11000	11700	11000	14534	163193600	00	0.00	N	2	300
607	20220623	11300	10700	11350	10350	10551	112952300	00	0.00	N	2	500
608	20220622	10800	11100	11100	10500	8099	87257650	00	0.00	N	5	-300
609	20220621	11100	11050	11300	11000	7167	79756800	00	0.00	N	5	-250
610	20220620	11350	11600	11700	10800	10180	112742100	00	0.00	N	5	-450
611	20220617	11800	11350	11800	10900	3730	42610400	00	0.00	N	2	400
612	20220616	11400	11400	12050	11300	5754	66101450	00	0.00	N	3	0
613	20220615	11400	11800	11850	11400	2971	34160450	00	0.00	N	5	-450
614	20220614	11850	11450	11850	11350	4987	57850900	00	0.00	N	5	-50
615	20220613	11900	11750	11900	11550	9305	109173700	00	0.00	N	5	-200
616	20220610	12100	11950	12100	11800	6343	75703600	00	0.00	N	3	0
617	20220609	12100	12050	13250	11850	124804	1571795900	00	0.00	N	2	50
618	20220608	12050	12100	12250	12050	1061	12859350	00	0.00	N	5	-300
619	20220607	12350	12300	12350	12050	8161	99663550	00	0.00	N	2	50
620	20220603	12300	12300	12550	12100	5862	71639550	00	0.00	N	5	-50
621	20220602	12350	12350	12400	12100	2747	33692750	00	0.00	N	5	-50
622	20220531	12400	12400	12500	12150	3760	46289100	00	0.00	N	3	0
623	20220530	12400	12300	12450	12250	3717	45804650	00	0.00	N	2	50
624	20220527	12350	12400	12500	12100	3811	46819200	00	0.00	N	5	-50
625	20220526	12400	12150	12400	12000	7382	89214400	00	0.00	N	2	250
626	20220525	12150	12400	12400	12000	8724	105744750	00	0.00	N	5	-250
627	20220524	12400	12500	12700	12150	4782	58759150	00	0.00	N	5	-50
628	20220523	12450	12450	12450	12250	3302	40890450	00	0.00	N	5	-50
629	20220520	12500	12200	12500	11950	3948	48197950	00	0.00	N	2	550
630	20220519	11950	12000	12100	11900	3781	45300750	00	0.00	N	5	-300
631	20220518	12250	12700	12700	12250	4607	57177900	00	0.00	N	5	-350
632	20220517	12600	12400	12600	12300	9387	116731850	00	0.00	N	2	200
633	20220516	12400	12500	12700	12200	5272	64912500	00	0.00	N	2	50