KissMeData/029460/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241209	15600	16280	16280	15600	43134	683378460	00	0.00	N	5	-840
3	20241206	16440	16300	16470	15640	21790	348538080	00	0.00	N	2	140
4	20241205	16300	16200	16510	16030	25550	415743190	00	0.00	N	2	30
5	20241204	16270	16610	16740	16260	38343	628616760	00	0.00	N	5	-530
6	20241203	16800	16820	17190	16720	41729	701245330	00	0.00	N	5	-230
7	20241202	17030	17440	17780	16900	15144	259144020	00	0.00	N	5	-410
8	20241129	17440	17590	17630	17300	23613	411680250	00	0.00	N	5	-200
9	20241128	17640	17590	17760	17500	16423	289618810	00	0.00	N	5	-120
10	20241127	17760	17810	17830	17440	23366	409794560	00	0.00	N	5	-130
11	20241126	17890	17310	17950	17300	17710	308888320	00	0.00	N	2	480
12	20241125	17410	17240	17410	17000	34986	606568010	00	0.00	N	2	170
13	20241122	17240	17420	17540	17200	45563	789720350	00	0.00	N	5	-180
14	20241121	17420	17250	17460	17120	12349	214199680	00	0.00	N	2	170
15	20241120	17250	17120	17550	17000	39748	684356060	00	0.00	N	5	-40
16	20241119	17290	17110	17570	17110	37478	648967490	00	0.00	N	2	20
17	20241118	17270	17250	17380	17160	11341	195771140	00	0.00	N	2	20
18	20241115	17250	16820	17380	16180	22928	381148110	00	0.00	N	2	430
19	20241114	16820	16690	17170	16650	40305	678039260	00	0.00	N	5	-90
20	20241113	16910	17400	17400	16870	33497	571219460	00	0.00	N	5	-440
21	20241112	17350	18000	18290	17250	36513	636826740	00	0.00	N	5	-650
22	20241111	18000	18830	18840	17700	62016	1121057200	00	0.00	N	5	-620
23	20241108	18620	18720	18900	18610	36447	682739260	00	0.00	N	5	-80
24	20241107	18700	19000	19000	18660	32099	601363520	00	0.00	N	5	-250
25	20241106	18950	19190	19190	18840	25271	478775870	00	0.00	N	3	0
26	20241105	18950	19000	19030	18790	30306	572811710	00	0.00	N	5	-30
27	20241104	18980	18830	19000	18720	15633	295204800	00	0.00	N	2	150
28	20241101	18830	18910	18910	18570	9611	179415150	00	0.00	N	5	-80
29	20241031	18910	18840	19100	18570	5008	94244440	00	0.00	N	2	310
30	20241030	18600	18990	19000	18600	8820	165199120	00	0.00	N	5	-390
31	20241029	18990	19020	19020	18560	4363	81799400	00	0.00	N	5	-30
32	20241028	19020	18710	19020	18700	9845	185515940	00	0.00	N	2	130
33	20241025	18890	18900	18980	18520	17030	319260350	00	0.00	N	5	-340
34	20241024	19230	19290	19290	18680	19401	364876940	00	0.00	N	5	-60
35	20241023	19290	19250	19350	18710	19379	368017020	00	0.00	N	3	0
36	20241022	19290	19690	19690	19130	11556	222396170	00	0.00	N	5	-400
37	20241021	19690	19660	19940	19500	5226	102823770	00	0.00	N	2	30
38	20241018	19660	20250	20250	19410	22347	440080770	00	0.00	N	5	-640
39	20241017	20300	20700	20700	19810	35970	721995110	00	0.00	N	5	-150
40	20241016	20450	20700	20950	20450	32846	679564450	00	0.00	N	5	-550
41	20241015	21000	20900	21500	20850	32315	685524650	00	0.00	N	2	50
42	20241014	20950	20950	21100	20750	15215	318577450	00	0.00	N	3	0
43	20241011	20950	20800	21000	20600	17009	354990300	00	0.00	N	2	150
44	20241010	20800	20800	20900	20550	31612	656050750	00	0.00	N	3	0
45	20241008	20800	20650	20800	20400	9592	198050500	00	0.00	N	2	100
46	20241007	20700	20600	20750	20300	15646	322447600	00	0.00	N	2	100
47	20241004	20600	20550	20700	20100	42038	860409750	00	0.00	N	2	50
48	20241002	20550	20350	20650	20100	10413	212532150	00	0.00	N	5	-50
49	20240930	20600	20650	20650	20200	29345	600374400	00	0.00	N	5	-50
50	20240927	20650	20400	20700	20300	21565	444186050	00	0.00	N	2	250
51	20240926	20400	19900	20750	19860	33462	685021040	00	0.00	N	2	550
52	20240925	19850	19690	19970	19680	30270	600777750	00	0.00	N	2	200
53	20240924	19650	19020	19710	19020	38268	745726250	00	0.00	N	2	660
54	20240923	18990	18000	19390	18000	66217	1253628770	00	0.00	N	2	1400
55	20240920	17590	17700	17830	17460	25259	446659800	00	0.00	N	2	170
56	20240919	17420	17530	17650	17000	10340	178353020	00	0.00	N	5	-90
57	20240913	17510	17540	17600	17050	16642	287193490	00	0.00	N	5	-10
58	20240912	17520	16830	17560	16830	13849	240059890	00	0.00	N	2	700
59	20240911	16820	17100	17100	16630	21166	355507780	00	0.00	N	5	-240
60	20240910	17060	17250	17250	16770	19220	324870080	00	0.00	N	5	-190
61	20240909	17250	16960	17270	16610	23741	400707110	00	0.00	N	2	200
62	20240906	17050	17400	17400	16690	27790	469424540	00	0.00	N	5	-280
63	20240905	17330	18130	18130	17240	41476	724061900	00	0.00	N	5	-490
64	20240904	17820	18300	18330	17500	38351	682303750	00	0.00	N	5	-720
65	20240903	18540	18890	18890	18530	19494	363569760	00	0.00	N	5	-350
66	20240902	18890	19160	19160	18710	18109	340771410	00	0.00	N	5	-230
67	20240830	19120	19090	19310	18930	25853	492244810	00	0.00	N	2	20
68	20240829	19100	19500	19500	18900	22801	435347570	00	0.00	N	5	-570
69	20240828	19670	19870	19870	19420	50614	990208360	00	0.00	N	5	-130
70	20240827	19800	19840	19840	19500	49418	969609260	00	0.00	N	5	-70
71	20240826	19870	19730	19960	19420	67570	1325876940	00	0.00	N	2	160
72	20240823	19710	19990	19990	19610	68104	1346059410	00	0.00	N	5	-340
73	20240822	20050	20200	20200	19850	46242	921698880	00	0.00	N	3	0
74	20240821	20050	19990	20200	19530	51919	1037020950	00	0.00	N	5	-50
75	20240820	20100	20100	20250	20000	43332	871141050	00	0.00	N	2	150
76	20240819	19950	20100	20250	19830	85067	1701834290	00	0.00	N	2	10
77	20240816	19940	21000	21200	19540	176782	3533766520	00	0.00	N	5	-1410
78	20240814	21350	21400	21400	21100	25262	537434550	00	0.00	N	2	250
79	20240813	21100	21300	21350	21000	29788	627761300	00	0.00	N	3	0
80	20240812	21100	20900	21250	20550	35860	752592150	00	0.00	N	2	600
81	20240809	20500	19750	20550	19750	56218	1140403660	00	0.00	N	2	930
82	20240808	19570	19500	19620	19150	59013	1149485120	00	0.00	N	2	30
83	20240807	19540	19270	19640	19090	56081	1087161040	00	0.00	N	2	270
84	20240806	19270	18300	19380	18300	54976	1054267130	00	0.00	N	2	970
85	20240805	18300	20000	20000	17740	95170	1802991520	00	0.00	N	5	-1950
86	20240802	20250	20100	20500	19960	48940	985778350	00	0.00	N	5	-500
87	20240801	20750	20550	21250	20500	42276	883772900	00	0.00	N	2	250
88	20240731	20500	19780	20550	19640	22647	456394980	00	0.00	N	2	720
89	20240730	19780	20200	20200	19740	21598	428080660	00	0.00	N	5	-220
90	20240729	20000	20200	20300	19890	29883	598013080	00	0.00	N	2	150
91	20240726	19850	19700	20350	19620	47855	951824780	00	0.00	N	2	640
92	20240725	19210	18810	19300	18810	44548	851546130	00	0.00	N	5	-170
93	20240724	19380	19120	19600	18890	28579	552409730	00	0.00	N	2	300
94	20240723	19080	19210	19340	18980	24969	476226420	00	0.00	N	5	-30
95	20240722	19110	19310	19460	18780	30945	587377480	00	0.00	N	5	-320
96	20240719	19430	19750	19770	19300	33304	647873550	00	0.00	N	5	-200
97	20240718	19630	20300	20300	19390	89363	1757027110	00	0.00	N	5	-770
98	20240717	20400	21100	21100	20400	28472	587905000	00	0.00	N	5	-700
99	20240716	21100	21300	21300	20900	9463	198871450	00	0.00	N	5	-150
100	20240715	21250	21150	21300	20750	22439	470966100	00	0.00	N	2	300
101	20240712	20950	21200	21800	20850	54723	1154898850	00	0.00	N	5	-850
102	20240711	21800	20850	22000	20750	88030	1885371650	00	0.00	N	2	1100
103	20240710	20700	21150	21200	20600	40525	842722450	00	0.00	N	5	-550
104	20240709	21250	20300	21450	20150	68355	1440113500	00	0.00	N	2	950
105	20240708	20300	20000	20300	20000	8641	174619500	00	0.00	N	2	310
106	20240705	19990	20100	20150	19910	22772	455332880	00	0.00	N	5	-10
107	20240704	20000	19760	20250	19760	16668	333484410	00	0.00	N	2	210
108	20240703	19790	19850	19870	19610	31087	612206440	00	0.00	N	5	-50
109	20240702	19840	20500	20500	19740	86645	1726973980	00	0.00	N	5	-660
110	20240701	20500	20400	20750	20350	10634	218075900	00	0.00	N	5	-100
111	20240628	20600	20500	20700	20250	19787	404114650	00	0.00	N	3	0
112	20240627	20600	20600	20900	20450	16835	347078000	00	0.00	N	5	-200
113	20240626	20800	20500	20850	20350	23763	491188800	00	0.00	N	2	400
114	20240625	20400	20000	20550	20000	36397	733799550	00	0.00	N	5	-150
115	20240624	20550	21000	21000	20350	27326	563099000	00	0.00	N	5	-450
116	20240621	21000	21700	21700	20600	62829	1310999000	00	0.00	N	5	-850
117	20240620	21850	20600	22300	20550	127065	2768051900	00	0.00	N	2	1250
118	20240619	20600	21200	21300	20450	61514	1270604250	00	0.00	N	5	-500
119	20240618	21100	20600	21150	20500	22538	470355700	00	0.00	N	2	350
120	20240617	20750	21000	21100	20650	13494	281236550	00	0.00	N	5	-250
121	20240614	21000	20800	21100	20700	19663	410647900	00	0.00	N	2	200
122	20240613	20800	20700	20900	20500	34482	712984200	00	0.00	N	3	0
123	20240612	20800	20500	20800	20450	32270	662461450	00	0.00	N	2	300
124	20240611	20500	20950	20950	20450	29425	606977000	00	0.00	N	5	-350
125	20240610	20850	21350	21350	20600	67216	1401041800	00	0.00	N	5	-450
126	20240607	21300	21100	21450	21050	25242	535238300	00	0.00	N	2	200
127	20240605	21100	20950	21200	20750	22411	470232050	00	0.00	N	2	250
128	20240604	20850	21550	21700	20800	41367	872646500	00	0.00	N	5	-800
129	20240603	21650	21400	21700	21050	24095	518492200	00	0.00	N	2	400
130	20240531	21250	21550	21600	21150	38667	824657750	00	0.00	N	5	-300
131	20240530	21550	22200	22200	21350	41425	897013000	00	0.00	N	5	-650
132	20240529	22200	22750	22800	22150	51422	1151977700	00	0.00	N	5	-450
133	20240528	22650	22750	23000	22200	70633	1585528550	00	0.00	N	5	-100
134	20240527	22750	22750	23050	22450	28561	648904850	00	0.00	N	3	0
135	20240524	22750	22700	22950	22400	25870	587008850	00	0.00	N	5	-50
136	20240523	22800	22950	23100	22700	23274	532015850	00	0.00	N	5	-50
137	20240522	22850	22850	22950	22600	30763	701238250	00	0.00	N	2	100
138	20240521	22750	22350	22850	22200	48954	1100752450	00	0.00	N	2	300
139	20240520	22450	22500	22600	21800	34747	778333600	00	0.00	N	2	150
140	20240517	22300	23100	23100	21800	149853	3323556550	00	0.00	N	5	-850
141	20240516	23150	22700	23250	22450	56165	1291158100	00	0.00	N	2	1000
142	20240514	22150	22250	22300	21800	51304	1130116450	00	0.00	N	5	-100
143	20240513	22250	22800	22850	21750	168476	3721660450	00	0.00	N	5	-450
144	20240510	22700	23250	23250	22300	95158	2151792150	00	0.00	N	5	-500
145	20240509	23200	23500	23600	23050	43966	1025364600	00	0.00	N	5	-300
146	20240508	23500	23250	23600	22850	42511	988487400	00	0.00	N	2	150
147	20240507	23350	23150	23500	23050	31676	735927150	00	0.00	N	2	350
148	20240503	23000	22600	23100	22450	45268	1032647200	00	0.00	N	2	350
149	20240502	22650	22150	23400	21900	85392	1942570150	00	0.00	N	2	650
150	20240430	22000	21850	22150	21750	33942	743877450	00	0.00	N	2	100
151	20240429	21900	22300	22400	21800	22322	490431100	00	0.00	N	5	-50
152	20240426	21950	21650	22050	21650	24113	527356150	00	0.00	N	2	500
153	20240425	21450	21750	21950	21450	26275	569497500	00	0.00	N	5	-500
154	20240424	21950	21500	22250	21300	50333	1103044750	00	0.00	N	2	900
155	20240423	21050	21050	21350	20900	25291	534309050	00	0.00	N	2	50
156	20240422	21000	21100	21350	20550	62472	1298419050	00	0.00	N	5	-50
157	20240419	21050	21800	21800	20400	116886	2448673900	00	0.00	N	5	-950
158	20240418	22000	22300	22300	21500	131069	2866345550	00	0.00	N	5	-350
159	20240417	22350	22300	22700	21900	43467	973956650	00	0.00	N	2	350
160	20240416	22000	22850	23150	21800	65139	1444878300	00	0.00	N	5	-1250
161	20240415	23250	23100	23350	22550	66542	1524242600	00	0.00	N	5	-200
162	20240412	23450	24150	24650	23250	120113	2848756450	00	0.00	N	5	-350
163	20240411	23800	22650	24300	22600	99580	2347347200	00	0.00	N	2	700
164	20240409	23100	23400	23700	23000	41566	966421950	00	0.00	N	5	-300
165	20240408	23400	23950	23950	22950	82646	1927296950	00	0.00	N	5	-500
166	20240405	23900	25100	25400	23400	150516	3626438350	00	0.00	N	5	-1700
167	20240404	25600	24000	25650	23950	138901	3477418350	00	0.00	N	2	1700
168	20240403	23900	24250	24550	23600	102030	2451912850	00	0.00	N	5	-400
169	20240402	24300	24000	25100	23950	139833	3434004750	00	0.00	N	3	0
170	20240401	24300	24650	25000	24050	98477	2412168000	00	0.00	N	5	-300
171	20240329	24600	24500	24900	23850	119184	2914679100	00	0.00	N	3	0
172	20240328	24600	24000	25400	23700	278495	6857758000	00	0.00	N	3	0
173	20240327	24600	21900	26350	21900	1212759	30330981550	00	0.00	N	2	2800
174	20240326	21800	22300	22650	21700	66011	1456038600	00	0.00	N	5	-500
175	20240325	22300	23150	23200	22200	87946	1981839450	00	0.00	N	5	-1000
176	20240322	23300	21850	23950	21700	288769	6701027600	00	0.00	N	2	1950
177	20240321	21350	20900	21350	20750	42421	896710950	00	0.00	N	2	800
178	20240320	20550	20250	20650	20000	39185	795594700	00	0.00	N	2	400
179	20240319	20150	20400	20400	19980	28933	580739290	00	0.00	N	5	-250
180	20240318	20400	20150	20400	20100	18734	380331400	00	0.00	N	2	100
181	20240315	20300	20300	20700	19930	34361	696832630	00	0.00	N	5	-100
182	20240314	20400	20500	20650	19980	31325	631185020	00	0.00	N	5	-250
183	20240313	20650	21250	21300	19800	37212	768284020	00	0.00	N	5	-400
184	20240312	21050	21350	21350	20950	26311	553731300	00	0.00	N	5	-300
185	20240311	21350	22000	22000	21100	46267	986895350	00	0.00	N	5	-850
186	20240308	22200	21700	22350	21700	64552	1429209450	00	0.00	N	2	500
187	20240307	21700	22500	22500	21300	50792	1096616900	00	0.00	N	5	-300
188	20240306	22000	21250	22300	21150	57221	1244150800	00	0.00	N	2	500
189	20240305	21500	22250	22300	21500	45054	982753300	00	0.00	N	5	-700
190	20240304	22200	22000	22750	21650	86863	1934790300	00	0.00	N	2	350
191	20240229	21850	22300	22300	21700	29844	651887350	00	0.00	N	5	-350
192	20240228	22200	21650	22350	21600	80288	1768650500	00	0.00	N	2	400
193	20240227	21800	22050	22050	21200	73653	1587715900	00	0.00	N	5	-150
194	20240226	21950	21400	22300	21250	67771	1485501800	00	0.00	N	2	650
195	20240223	21300	22200	22250	21300	59834	1287330550	00	0.00	N	5	-700
196	20240222	22000	22400	22400	21750	45146	987883200	00	0.00	N	5	-350
197	20240221	22350	22450	22550	21900	45345	1007433750	00	0.00	N	2	150
198	20240220	22200	22950	22950	21950	68143	1517029600	00	0.00	N	5	-700
199	20240219	22900	23250	23300	22650	54887	1258692250	00	0.00	N	2	100
200	20240216	22800	22800	23450	22650	54145	1241211450	00	0.00	N	5	-150
201	20240215	22950	23500	23750	22850	69436	1603325500	00	0.00	N	5	-350
202	20240214	23300	22950	23700	22900	54784	1280467950	00	0.00	N	3	0
203	20240213	23300	24050	24200	23000	170168	4007126250	00	0.00	N	5	-1050
204	20240208	24350	24800	25300	24250	168473	4180055950	00	0.00	N	2	100
205	20240207	24250	23800	24550	23500	101197	2428315950	00	0.00	N	2	200
206	20240206	24050	23800	24100	22700	148826	3518995550	00	0.00	N	2	750
207	20240205	23300	22400	24000	22400	291555	6880708100	00	0.00	N	2	950
208	20240202	22350	22500	22850	21550	80430	1786078700	00	0.00	N	2	100
209	20240201	22250	21400	22500	21150	79303	1750114400	00	0.00	N	2	1000
210	20240131	21250	20650	21600	20650	52436	1104290000	00	0.00	N	3	0
211	20240130	21250	21000	21800	20550	43254	919897000	00	0.00	N	2	300
212	20240129	20950	21400	21400	20300	53283	1109285100	00	0.00	N	5	-200
213	20240126	21150	22100	22150	20900	61258	1304090400	00	0.00	N	5	-900
214	20240125	22050	22100	22450	21750	27899	616960200	00	0.00	N	5	-150
215	20240124	22200	22800	23050	21850	62347	1385747550	00	0.00	N	5	-850
216	20240123	23050	22200	23800	22050	215500	5009330450	00	0.00	N	2	450
217	20240122	22600	20800	23150	20650	331710	7280416150	00	0.00	N	2	1950
218	20240119	20650	19490	20850	19400	108628	2209974410	00	0.00	N	2	1400
219	20240118	19250	18830	19290	18570	20626	393502890	00	0.00	N	2	330
220	20240117	18920	19400	19400	18830	31666	602806760	00	0.00	N	5	-480
221	20240116	19400	19720	19940	19210	17302	336342180	00	0.00	N	5	-310
222	20240115	19710	19030	20050	18900	70032	1379326220	00	0.00	N	2	760
223	20240112	18950	19110	19150	18810	14053	266085110	00	0.00	N	5	-190
224	20240111	19140	19330	19330	18910	19584	373718490	00	0.00	N	5	-50
225	20240110	19190	19780	19780	19130	19622	378427970	00	0.00	N	5	-500
226	20240109	19690	19470	19840	19470	44486	876234000	00	0.00	N	2	260
227	20240108	19430	19150	19440	19150	25302	488303440	00	0.00	N	2	110
228	20240105	19320	19480	19480	19100	28348	545569240	00	0.00	N	3	0
229	20240104	19320	19260	19490	19030	30915	596846090	00	0.00	N	3	0
230	20240103	19320	19200	19450	18990	23051	443511960	00	0.00	N	5	-60
231	20240102	19380	18470	19470	18100	49278	938792120	00	0.00	N	2	970
232	20231228	18410	18350	18440	18260	13058	239760270	00	0.00	N	2	90
233	20231227	18320	18300	18330	18080	46403	843533940	02	0.00	N	5	-50
234	20231226	18370	19000	19000	18290	39182	725287160	00	0.00	N	5	-490
235	20231222	18860	19060	19100	18810	14285	270052010	00	0.00	N	5	-200
236	20231221	19060	19200	19460	18740	32579	616652380	00	0.00	N	5	-430
237	20231220	19490	19600	19600	19340	16677	325206310	00	0.00	N	5	-40
238	20231219	19530	19440	19630	19070	31580	613808250	00	0.00	N	2	330
239	20231218	19200	18760	19300	18680	25045	479157580	00	0.00	N	2	340
240	20231215	18860	19120	19240	18770	19291	364042550	00	0.00	N	5	-240
241	20231214	19100	19400	19400	18840	18778	357984560	00	0.00	N	5	-60
242	20231213	19160	19180	19370	18980	17614	337688820	00	0.00	N	2	10
243	20231212	19150	18990	19510	18880	59864	1153175530	00	0.00	N	2	480
244	20231211	18670	18480	18710	18320	43253	804100490	00	0.00	N	2	190
245	20231208	18480	17810	18750	17680	47506	869940740	00	0.00	N	2	720
246	20231207	17760	17800	17800	17420	8008	140956340	00	0.00	N	2	60
247	20231206	17700	17870	17880	17420	17725	311909440	00	0.00	N	5	-180
248	20231205	17880	18050	18050	17660	8753	156437650	00	0.00	N	5	-60
249	20231204	17940	17880	18160	17650	13580	243308160	00	0.00	N	2	60
250	20231201	17880	17740	17910	17640	19058	339748720	00	0.00	N	2	160
251	20231130	17720	18100	18100	17440	47543	840257650	00	0.00	N	5	-330
252	20231129	18050	18190	18200	17870	12241	221156090	00	0.00	N	5	-130
253	20231128	18180	18290	18290	17820	14001	252869970	00	0.00	N	5	-110
254	20231127	18290	18570	18650	18070	32742	598403990	00	0.00	N	5	-280
255	20231124	18570	18400	18570	18240	30253	559245810	00	0.00	N	2	220
256	20231123	18350	18700	18710	18080	22430	411189590	00	0.00	N	5	-320
257	20231122	18670	18400	18750	18180	18179	336922400	00	0.00	N	2	210
258	20231121	18460	18400	18820	18100	54258	1009712680	00	0.00	N	2	140
259	20231120	18320	17510	18350	17510	13411	242507870	00	0.00	N	5	-40
260	20231117	18360	18220	18570	18080	32784	601152580	00	0.00	N	2	40
261	20231116	18320	16850	18440	16800	191161	3417522320	00	0.00	N	2	1570
262	20231115	16750	15660	16890	15660	79370	1305912250	00	0.00	N	2	1300
263	20231114	15450	15300	15500	15300	14769	227325280	00	0.00	N	2	50
264	20231113	15400	15580	15760	15340	8761	135305110	00	0.00	N	5	-120
265	20231110	15520	15550	15670	15490	5417	84253860	00	0.00	N	5	-150
266	20231109	15670	15770	15820	15580	11131	174399550	00	0.00	N	5	-100
267	20231108	15770	15980	16010	15690	12617	200028820	00	0.00	N	5	-210
268	20231107	15980	16010	16150	15810	9001	143457570	00	0.00	N	5	-160
269	20231106	16140	16020	16160	15960	14405	231241890	00	0.00	N	2	180
270	20231103	15960	15800	15960	15670	7123	113079810	00	0.00	N	2	160
271	20231102	15800	15300	15860	15300	19653	308688030	00	0.00	N	2	500
272	20231101	15300	15200	15350	15200	5963	91122460	00	0.00	N	2	120
273	20231031	15180	15350	15440	15020	28350	431913760	00	0.00	N	5	-270
274	20231030	15450	15360	15460	15250	3656	56122550	00	0.00	N	2	60
275	20231027	15390	15320	15440	15260	5963	91511470	00	0.00	N	2	10
276	20231026	15380	15700	15700	15300	7821	120659010	00	0.00	N	5	-420
277	20231025	15800	15410	15900	15380	8903	139890990	00	0.00	N	2	390
278	20231024	15410	15160	15450	15010	18646	284115980	00	0.00	N	2	340
279	20231023	15070	15420	15700	15070	19223	294171770	00	0.00	N	5	-590
280	20231020	15660	15930	15940	15480	13629	213318620	00	0.00	N	5	-380
281	20231019	16040	16070	16140	15800	10956	174868970	00	0.00	N	5	-290
282	20231018	16330	16250	16420	16010	9058	147384270	00	0.00	N	5	-60
283	20231017	16390	16460	16500	16290	6804	111543780	00	0.00	N	2	120
284	20231016	16270	16460	16500	16110	6047	98095040	00	0.00	N	5	-250
285	20231013	16520	16310	16590	16200	6901	113469760	00	0.00	N	2	60
286	20231012	16460	16290	16490	16290	4914	80648710	00	0.00	N	2	110
287	20231011	16350	16110	16380	16110	12192	198539350	00	0.00	N	2	220
288	20231010	16130	16080	16450	16050	10429	169507380	00	0.00	N	2	50
289	20231006	16080	15710	16090	15710	8184	130652950	00	0.00	N	2	60
290	20231005	16020	15960	16040	15820	7653	122106710	00	0.00	N	2	80
291	20231004	15940	16340	16340	15860	9664	154676240	00	0.00	N	5	-400
292	20230927	16340	15800	16340	15800	8141	131283270	00	0.00	N	2	200
293	20230926	16140	16020	16230	15940	12699	203439210	00	0.00	N	5	-100
294	20230925	16240	16350	16570	16040	25290	409068520	00	0.00	N	5	-340
295	20230922	16580	16360	16590	16230	8044	131950350	00	0.00	N	2	160
296	20230921	16420	16700	16740	16350	11551	190353720	00	0.00	N	5	-320
297	20230920	16740	16710	16890	16650	6915	115559850	00	0.00	N	5	-60
298	20230919	16800	17070	17070	16700	14817	248687070	00	0.00	N	5	-160
299	20230918	16960	17170	17170	16900	13577	230079370	00	0.00	N	5	-220
300	20230915	17180	17140	17200	17010	13541	231868010	00	0.00	N	2	90
301	20230914	17090	17100	17140	16940	16433	280218260	00	0.00	N	5	-10
302	20230913	17100	17150	17260	16900	21097	359553120	00	0.00	N	5	-70
303	20230912	17170	17330	17500	17070	15279	262344780	00	0.00	N	5	-180
304	20230911	17350	17440	17440	17260	6692	115942770	00	0.00	N	5	-10
305	20230908	17360	17300	17390	17250	5040	87217440	00	0.00	N	5	-30
306	20230907	17390	17480	17480	17170	16101	278131500	00	0.00	N	5	-140
307	20230906	17530	17710	17790	17380	23549	412391040	00	0.00	N	5	-260
308	20230905	17790	18000	18000	17620	20374	361030090	00	0.00	N	5	-190
309	20230904	17980	18050	18310	17750	34564	624945610	00	0.00	N	5	-70
310	20230901	18050	17520	18090	17520	24799	443923470	00	0.00	N	2	490
311	20230831	17560	17660	17680	17530	4903	86115160	00	0.00	N	5	-100
312	20230830	17660	17610	17700	17530	7481	131802080	00	0.00	N	2	80
313	20230829	17580	17550	17610	17480	10780	188953240	00	0.00	N	2	80
314	20230828	17500	17800	17850	17480	29962	525795370	00	0.00	N	5	-400
315	20230825	17900	17840	17920	17710	5840	103889810	00	0.00	N	5	-30
316	20230824	17930	18050	18050	17810	8762	156791910	00	0.00	N	2	130
317	20230823	17800	17980	18000	17600	22432	397473620	00	0.00	N	5	-240
318	20230822	18040	18280	18400	17750	25456	457005450	00	0.00	N	5	-240
319	20230821	18280	18350	18420	18140	5989	109201920	00	0.00	N	5	-60
320	20230818	18340	18330	18390	18060	7796	142371030	00	0.00	N	3	0
321	20230817	18340	18140	18370	17820	12905	234786770	00	0.00	N	2	180
322	20230816	18160	17630	18260	17630	16797	303351680	00	0.00	N	2	70
323	20230814	18090	18310	18520	18090	15124	275334740	00	0.00	N	5	-520
324	20230811	18610	18620	18760	18450	8303	154115300	00	0.00	N	5	-10
325	20230810	18620	18470	18620	18320	11481	211993250	00	0.00	N	5	-10
326	20230809	18630	18580	18670	18380	8672	160934060	00	0.00	N	2	60
327	20230808	18570	18450	18700	18210	16604	306077450	00	0.00	N	3	0
328	20230807	18570	18430	18610	18290	9477	174616740	00	0.00	N	5	-60
329	20230804	18630	18660	18690	18410	6695	124050710	00	0.00	N	5	-40
330	20230803	18670	18480	18690	18310	14161	261925110	00	0.00	N	2	170
331	20230802	18500	18350	18740	18350	17775	330253780	00	0.00	N	3	0
332	20230801	18500	18700	18760	18300	34365	633227700	00	0.00	N	5	-260
333	20230731	18760	18860	18940	18500	36562	683408770	00	0.00	N	2	110
334	20230728	18650	18380	18700	18200	17101	316872860	00	0.00	N	2	280
335	20230727	18370	17610	18380	17600	22495	404233050	00	0.00	N	2	770
336	20230726	17600	18370	18370	17350	51897	917103100	00	0.00	N	5	-770
337	20230725	18370	18510	18790	18250	28794	532220850	00	0.00	N	5	-310
338	20230724	18680	19150	19150	18540	25269	471805140	00	0.00	N	5	-410
339	20230721	19090	19190	19190	18790	18576	352489080	00	0.00	N	5	-160
340	20230720	19250	19170	19290	18870	32350	616006940	00	0.00	N	2	70
341	20230719	19180	19890	19890	18890	60752	1160478970	00	0.00	N	5	-500
342	20230718	19680	20000	20050	19500	23315	457738540	00	0.00	N	5	-210
343	20230717	19890	19760	20150	19540	32020	637719320	00	0.00	N	2	190
344	20230714	19700	19380	19780	19220	41995	821695880	00	0.00	N	2	520
345	20230713	19180	18890	19300	18810	32910	630286710	00	0.00	N	2	430
346	20230712	18750	19050	19050	18700	42752	801655700	00	0.00	N	5	-240
347	20230711	18990	19120	19170	18900	27321	519069890	00	0.00	N	5	-120
348	20230710	19110	19340	19600	18930	44975	860236770	00	0.00	N	5	-330
349	20230707	19440	19510	19510	19050	22419	431757460	00	0.00	N	5	-140
350	20230706	19580	20600	20600	19540	43075	856537910	00	0.00	N	5	-770
351	20230705	20350	20900	20900	20050	36026	731289100	00	0.00	N	5	-350
352	20230704	20700	19560	20700	19550	82892	1679376890	00	0.00	N	2	1150
353	20230703	19550	19400	19680	19340	23196	453709360	00	0.00	N	2	200
354	20230630	19350	19400	19400	18900	27577	525645390	00	0.00	N	5	-50
355	20230629	19400	19420	19590	19210	20160	390595530	00	0.00	N	5	-90
356	20230628	19490	19560	19670	19360	12157	237045500	00	0.00	N	5	-20
357	20230627	19510	19430	19610	19260	11342	220853710	00	0.00	N	2	30
358	20230626	19480	19280	19490	18990	16539	320030070	00	0.00	N	2	360
359	20230623	19120	19400	19510	18970	25931	497895510	00	0.00	N	5	-280
360	20230622	19400	19570	19730	19380	19777	386824650	00	0.00	N	5	-260
361	20230621	19660	19430	19960	19390	44156	872418430	00	0.00	N	2	70
362	20230620	19590	19110	19660	18810	40176	778073660	00	0.00	N	2	530
363	20230619	19060	19300	19390	18900	19159	364201660	00	0.00	N	5	-120
364	20230616	19180	19340	19360	19070	16937	325286920	00	0.00	N	2	80
365	20230615	19100	19070	19140	18900	15742	300113020	00	0.00	N	2	110
366	20230614	18990	19600	19600	18800	32678	624502990	00	0.00	N	5	-520
367	20230613	19510	19650	19860	19460	23767	467247320	00	0.00	N	5	-130
368	20230612	19640	19630	19790	19480	17816	348647840	00	0.00	N	5	-80
369	20230609	19720	19650	19740	19450	32345	632580020	00	0.00	N	2	20
370	20230608	19700	19780	19780	19470	13153	257314960	00	0.00	N	5	-80
371	20230607	19780	20200	20200	19680	19703	389913460	00	0.00	N	5	-320
372	20230605	20100	19990	20150	19590	32201	639077790	00	0.00	N	2	150
373	20230602	19950	20000	20050	19700	16004	316598700	00	0.00	N	5	-50
374	20230601	20000	19400	20100	19130	31167	610555780	00	0.00	N	2	600
375	20230531	19400	19800	19800	19320	22530	439613260	00	0.00	N	5	-340
376	20230530	19740	19480	19830	19480	16139	318490710	00	0.00	N	2	260
377	20230526	19480	19330	19480	19170	12669	245038060	00	0.00	N	2	320
378	20230525	19160	19660	19790	19160	14987	289216900	00	0.00	N	5	-310
379	20230524	19470	19500	19500	19330	16044	311508170	00	0.00	N	5	-60
380	20230523	19530	19440	19580	19410	12073	235268390	00	0.00	N	5	-50
381	20230522	19580	19490	19640	19420	20556	401616890	00	0.00	N	2	110
382	20230519	19470	19000	19530	18910	34222	662776140	00	0.00	N	2	580
383	20230518	18890	18580	18930	18570	27440	515827760	00	0.00	N	2	330
384	20230517	18560	18570	18670	18450	27295	506407310	00	0.00	N	5	-70
385	20230516	18630	19190	19400	18510	64634	1214243640	00	0.00	N	5	-780
386	20230515	19410	19660	19660	19130	14147	272331810	00	0.00	N	5	-50
387	20230512	19460	19580	19580	19230	10744	208078040	00	0.00	N	5	-120
388	20230511	19580	19650	19700	19360	12712	247622860	00	0.00	N	5	-70
389	20230510	19650	19690	19700	19230	21767	421929610	00	0.00	N	5	-40
390	20230509	19690	19750	19750	19360	9126	177560690	00	0.00	N	5	-60
391	20230508	19750	19990	19990	19660	9325	184073740	00	0.00	N	5	-10
392	20230504	19760	19800	19800	19360	13314	260408180	00	0.00	N	5	-40
393	20230503	19800	19310	19860	19190	20756	407708320	00	0.00	N	2	470
394	20230502	19330	19680	19680	19100	35983	692812110	00	0.00	N	5	-350
395	20230428	19680	19850	19970	19490	16376	322053230	00	0.00	N	5	-110
396	20230427	19790	19860	19900	19460	14562	287470850	00	0.00	N	5	-70
397	20230426	19860	19560	20100	19340	18771	371920930	00	0.00	N	2	260
398	20230425	19600	19700	19700	19020	47461	917931510	00	0.00	N	5	-100
399	20230424	19700	19710	19840	19440	40510	794485600	00	0.00	N	5	-220
400	20230421	19920	20000	20150	19680	49062	976156820	00	0.00	N	5	-130
401	20230420	20050	21050	21050	19880	126728	2556943250	00	0.00	N	5	-1000
402	20230419	21050	21300	21300	20700	25556	534076950	00	0.00	N	5	-150
403	20230418	21200	21450	21500	20700	45109	943044450	00	0.00	N	5	-300
404	20230417	21500	21900	21900	21250	30908	660572800	00	0.00	N	5	-400
405	20230414	21900	21900	22100	21550	26456	575750500	00	0.00	N	2	50
406	20230413	21850	21900	22000	21250	26657	579004950	00	0.00	N	5	-50
407	20230412	21900	22150	22150	21550	33707	733140600	00	0.00	N	5	-50
408	20230411	21950	20850	22450	20750	108358	2368884750	00	0.00	N	2	1100
409	20230410	20850	21350	21350	20400	29784	620216250	00	0.00	N	5	-500
410	20230407	21350	20650	21450	20650	42803	905834450	00	0.00	N	2	750
411	20230406	20600	21300	21300	20500	22684	469840150	00	0.00	N	5	-700
412	20230405	21300	21000	21300	20700	31164	655171050	00	0.00	N	2	300
413	20230404	21000	21450	21700	20650	51672	1087700600	00	0.00	N	5	-750
414	20230403	21750	21900	21900	21200	34137	731183550	00	0.00	N	5	-150
415	20230331	21900	22000	22050	21550	37987	830271850	00	0.00	N	2	50
416	20230330	21850	21850	22250	21650	54004	1184149800	00	0.00	N	2	200
417	20230329	21650	21750	21850	21250	23807	514611550	00	0.00	N	5	-50
418	20230328	21700	21500	21850	21050	31157	673755500	00	0.00	N	2	300
419	20230327	21400	21100	21500	20700	41445	879664450	00	0.00	N	2	250
420	20230324	21150	20500	21250	20300	42575	895812850	00	0.00	N	2	850
421	20230323	20300	20350	20550	20100	18021	365386800	00	0.00	N	5	-50
422	20230322	20350	20500	20500	20000	23368	471732150	00	0.00	N	2	150
423	20230321	20200	21050	21200	20000	42200	857359000	00	0.00	N	5	-700
424	20230320	20900	21450	21550	20750	21989	463134300	00	0.00	N	5	-350
425	20230317	21250	20500	21250	20450	38946	818799050	00	0.00	N	2	900
426	20230316	20350	19800	20600	19050	38481	776423620	00	0.00	N	2	540
427	20230315	19810	19460	19900	19450	22246	436345100	00	0.00	N	2	460
428	20230314	19350	20550	20550	19290	46987	923237180	00	0.00	N	5	-1200
429	20230313	20550	20650	20900	19930	53977	1097021190	00	0.00	N	5	-600
430	20230310	21150	21400	21450	20650	54195	1134287800	00	0.00	N	5	-500
431	20230309	21650	20750	21800	20750	97437	2096495800	00	0.00	N	2	900
432	20230308	20750	20550	20850	20250	24932	515065600	00	0.00	N	2	200
433	20230307	20550	20350	20600	20000	29195	592807700	00	0.00	N	2	200
434	20230306	20350	20750	20750	20150	39439	804819050	00	0.00	N	5	-400
435	20230303	20750	20250	20750	20200	17568	359655050	00	0.00	N	2	400
436	20230302	20350	20350	20650	20100	29393	601581510	00	0.00	N	2	150
437	20230228	20200	20000	20200	19870	39911	798433530	00	0.00	N	2	100
438	20230227	20100	20150	20150	19730	17185	343517470	00	0.00	N	5	-50
439	20230224	20150	20000	20350	20000	19307	388275150	00	0.00	N	2	150
440	20230223	20000	19960	20100	19890	16811	335465540	00	0.00	N	2	10
441	20230222	19990	19890	20200	19680	19938	396749830	00	0.00	N	5	-10
442	20230221	20000	20550	20550	20000	21850	439390600	00	0.00	N	5	-550
443	20230220	20550	20800	20800	20050	17642	358560850	00	0.00	N	5	-300
444	20230217	20850	20750	21150	20550	33272	693959150	00	0.00	N	5	-50
445	20230216	20900	20650	21100	20650	26978	563732350	00	0.00	N	2	250
446	20230215	20650	20500	21200	20350	53517	1112768200	00	0.00	N	2	200
447	20230214	20450	19930	20550	19930	60013	1222690300	00	0.00	N	2	480
448	20230213	19970	19640	20250	19450	38303	762217720	00	0.00	N	2	320
449	20230210	19650	19710	19890	19280	24284	472907310	00	0.00	N	5	-50
450	20230209	19700	19400	19770	18600	28739	560041050	00	0.00	N	2	270
451	20230208	19430	19460	19460	19320	10649	206527130	00	0.00	N	5	-30
452	20230207	19460	19530	19570	19270	18496	358856820	00	0.00	N	5	-90
453	20230206	19550	19340	19560	19120	22320	433732820	00	0.00	N	2	170
454	20230203	19380	19240	19560	19170	25490	493560870	00	0.00	N	2	110
455	20230202	19270	18590	19270	18500	46460	878571220	00	0.00	N	2	860
456	20230201	18410	18360	18430	18220	20868	382800340	00	0.00	N	2	130
457	20230131	18280	18200	18340	18120	13474	245662410	00	0.00	N	5	-10
458	20230130	18290	18410	18480	18150	14838	271300050	00	0.00	N	5	-110
459	20230127	18400	18200	18450	18190	16193	296785120	00	0.00	N	2	210
460	20230126	18190	18100	18190	17990	21984	398159960	00	0.00	N	2	60
461	20230125	18130	18030	18190	18030	22766	412124270	00	0.00	N	2	180
462	20230120	17950	17900	18000	17800	9747	174284800	00	0.00	N	2	50
463	20230119	17900	17750	17950	17650	12565	224047500	00	0.00	N	2	100
464	20230118	17800	17600	17850	17500	8159	144144050	00	0.00	N	2	200
465	20230117	17600	17900	17900	17550	27490	485980050	00	0.00	N	5	-300
466	20230116	17900	17950	17950	17750	15580	278126950	00	0.00	N	5	-50
467	20230113	17950	18000	18100	17750	20030	357477400	00	0.00	N	5	-150
468	20230112	18100	18200	18200	17950	8028	145004150	00	0.00	N	5	-100
469	20230111	18200	17900	18200	17900	13712	248013450	00	0.00	N	2	200
470	20230110	18000	17750	18100	17750	14238	255301850	00	0.00	N	2	100
471	20230109	17900	18000	18000	17700	21290	379751900	00	0.00	N	2	150
472	20230106	17750	17400	17800	17400	10128	179127700	00	0.00	N	2	350
473	20230105	17400	17700	17750	17400	9760	170809500	00	0.00	N	5	-300
474	20230104	17700	17050	17750	16850	16632	289798300	00	0.00	N	2	600
475	20230103	17100	16600	17100	16450	19365	323897450	00	0.00	N	2	200
476	20230102	16900	17050	17100	16800	22338	377733250	00	0.00	N	5	-150
477	20221229	17050	17100	17100	16700	21473	363036000	00	0.00	N	5	-200
478	20221228	17250	17350	17350	17000	21365	366095750	02	0.00	N	5	-200
479	20221227	17450	17000	17450	17000	22772	392983800	00	0.00	N	2	450
480	20221226	17000	17000	17050	16700	23344	393118150	00	0.00	N	3	0
481	20221223	17000	17350	17350	16750	19954	337693650	00	0.00	N	5	-450
482	20221222	17450	17100	17500	17100	5726	99091150	00	0.00	N	2	200
483	20221221	17250	17150	17300	16950	13433	230001900	00	0.00	N	3	0
484	20221220	17250	17150	17250	16850	30427	518280800	00	0.00	N	3	0
485	20221219	17250	17600	17600	17250	23087	401008600	00	0.00	N	5	-450
486	20221216	17700	17650	17900	17300	33547	589479650	00	0.00	N	5	-350
487	20221215	18050	18100	18350	17900	17693	320708950	00	0.00	N	5	-250
488	20221214	18300	18250	18500	18150	21873	400114300	00	0.00	N	2	50
489	20221213	18250	18250	18350	18050	14906	271636250	00	0.00	N	5	-150
490	20221212	18400	18450	18450	18050	16431	300834100	00	0.00	N	5	-50
491	20221209	18450	18500	18600	18050	15042	276406400	00	0.00	N	2	100
492	20221208	18350	18200	18500	18000	13084	238924500	00	0.00	N	2	100
493	20221207	18250	18150	18600	17900	25889	472829300	00	0.00	N	2	100
494	20221206	18150	18050	18750	17950	47686	879122600	00	0.00	N	5	-100
495	20221205	18250	18300	18350	18100	13970	255055250	00	0.00	N	5	-50
496	20221202	18300	18400	18400	18100	17998	328935350	00	0.00	N	3	0
497	20221201	18300	18200	18450	18150	26381	483431400	00	0.00	N	2	150
498	20221130	18150	17850	18200	17700	27947	503620000	00	0.00	N	2	350
499	20221129	17800	17450	17800	17300	18799	331373600	00	0.00	N	2	350
500	20221128	17450	17650	17650	17300	16265	283410100	00	0.00	N	5	-200
501	20221125	17650	17550	17650	17400	8217	143970350	00	0.00	N	2	50
502	20221124	17600	17300	17650	17200	15485	270107050	00	0.00	N	2	300
503	20221123	17300	16900	17350	16900	23009	392726400	00	0.00	N	2	400
504	20221122	16900	16900	17000	16800	13490	227777850	00	0.00	N	5	-300
505	20221121	17200	17500	17550	16750	32472	550494100	00	0.00	N	5	-300
506	20221118	17500	17350	17600	17300	19852	346300550	00	0.00	N	3	0
507	20221117	17500	17350	17500	17100	20862	360828050	00	0.00	N	5	-50
508	20221116	17550	17400	17600	17050	32462	563040850	00	0.00	N	2	350
509	20221115	17200	16600	17450	16450	93472	1586816350	00	0.00	N	2	1200
510	20221114	16000	15950	16150	15800	40061	641188450	00	0.00	N	2	50
511	20221111	15950	16250	16300	15800	33264	531000550	00	0.00	N	2	300
512	20221110	15650	15500	15700	15400	10435	162757950	00	0.00	N	5	-50
513	20221109	15700	15650	15900	15650	10845	170657100	00	0.00	N	5	-50
514	20221108	15750	15400	15850	15400	21217	332429400	00	0.00	N	2	350
515	20221107	15400	15100	15450	15050	12700	193824200	00	0.00	N	2	300
516	20221104	15100	15050	15250	14950	19001	286778450	00	0.00	N	5	-200
517	20221103	15300	15000	15350	14950	16714	253346100	00	0.00	N	3	0
518	20221102	15300	15500	15650	14950	40296	614509550	00	0.00	N	5	-400
519	20221101	15700	15500	15700	15250	13873	214879200	00	0.00	N	2	200
520	20221031	15500	15350	15600	15050	16862	258815550	00	0.00	N	2	250
521	20221028	15250	15400	15400	15100	21543	327224700	00	0.00	N	5	-250
522	20221027	15500	15500	15550	15300	10725	165623350	00	0.00	N	3	0
523	20221026	15500	15550	15550	15350	10047	154933100	00	0.00	N	5	-100
524	20221025	15600	15100	15700	15050	18819	290858950	00	0.00	N	2	500
525	20221024	15100	14950	15700	14850	35033	531901200	00	0.00	N	2	300
526	20221021	14800	15100	15100	14600	16145	237987650	00	0.00	N	5	-350
527	20221020	15150	15200	15300	14850	12496	187884650	00	0.00	N	5	-50
528	20221019	15200	15300	15400	15000	14791	225108300	00	0.00	N	3	0
529	20221018	15200	15100	15300	15000	8513	128975450	00	0.00	N	2	250
530	20221017	14950	14500	15000	14350	21196	313544250	00	0.00	N	2	250
531	20221014	14700	14500	14750	14350	24268	354266950	00	0.00	N	2	500
532	20221013	14200	14750	14750	14050	31861	454238950	00	0.00	N	5	-600
533	20221012	14800	14500	14800	14400	9914	144744350	00	0.00	N	2	250
534	20221011	14550	15150	15450	14350	38015	555963850	00	0.00	N	5	-900
535	20221007	15450	14950	15500	14900	17326	264002900	00	0.00	N	2	350
536	20221006	15100	14550	15200	14550	20304	305160300	00	0.00	N	2	550
537	20221005	14550	14900	15050	14450	19313	283201950	00	0.00	N	5	-200
538	20221004	14750	14350	14900	14350	16939	248511500	00	0.00	N	2	600
539	20220930	14150	14100	14500	13900	27088	384365200	00	0.00	N	5	-300
540	20220929	14450	14500	14800	14100	23708	342468150	00	0.00	N	2	250
541	20220928	14200	14550	14950	14000	50812	730709950	00	0.00	N	5	-500
542	20220927	14700	14650	14850	14400	30614	446899650	00	0.00	N	3	0
543	20220926	14700	15300	15350	14450	79677	1184840050	00	0.00	N	5	-1000
544	20220923	15700	16100	16150	15500	33981	535272700	00	0.00	N	5	-550
545	20220922	16250	16500	16500	15750	27941	451170100	00	0.00	N	5	-400
546	20220921	16650	16800	16900	16600	14498	241689650	00	0.00	N	5	-350
547	20220920	17000	16900	17050	16600	17404	293094300	00	0.00	N	2	200
548	20220919	16800	17100	17250	16600	30055	507209850	00	0.00	N	5	-500
549	20220916	17300	17300	17500	17050	17488	300870500	00	0.00	N	5	-200
550	20220915	17500	17400	17650	17250	19127	335054150	00	0.00	N	2	150
551	20220914	17350	17250	17450	17000	25697	442127300	00	0.00	N	5	-350
552	20220913	17700	17250	17700	17250	21059	369259450	00	0.00	N	2	600
553	20220908	17100	17300	17500	17050	29690	512890750	00	0.00	N	5	-100
554	20220907	17200	17750	17750	17050	27570	475962750	00	0.00	N	5	-500
555	20220906	17700	17300	17850	17300	28495	504630350	00	0.00	N	2	350
556	20220905	17350	17500	17500	17250	24431	423681650	00	0.00	N	5	-200
557	20220902	17550	17600	17750	17300	19894	347537100	00	0.00	N	5	-50
558	20220901	17600	17950	17950	17550	23147	408945900	00	0.00	N	5	-450
559	20220831	18050	17950	18100	17750	19261	345517100	00	0.00	N	2	50
560	20220830	18000	17600	18000	17600	23975	425067800	00	0.00	N	2	300
561	20220829	17700	17550	17800	17500	18507	326930850	00	0.00	N	5	-350
562	20220826	18050	18150	18350	18000	13486	245133900	00	0.00	N	5	-50
563	20220825	18100	17800	18250	17800	22126	397973750	00	0.00	N	2	300
564	20220824	17800	17850	18050	17650	34392	612159100	00	0.00	N	2	50
565	20220823	17750	18050	18250	17750	29990	537860800	00	0.00	N	5	-500
566	20220822	18250	18300	18450	18100	23979	437014850	00	0.00	N	5	-400
567	20220819	18650	18850	18950	18500	21138	395785600	00	0.00	N	5	-150
568	20220818	18800	18650	18850	18400	28118	523964100	00	0.00	N	5	-50
569	20220817	18850	18700	19050	18350	79180	1480738200	00	0.00	N	2	550
570	20220816	18300	18100	18450	18000	33696	615741850	00	0.00	N	2	300
571	20220812	18000	17750	18100	17700	29769	533515400	00	0.00	N	2	200
572	20220811	17800	17700	18100	17700	38839	695742800	00	0.00	N	2	250
573	20220810	17550	17850	17850	17400	30931	541632450	00	0.00	N	5	-300
574	20220809	17850	18250	18300	17750	45194	808869600	00	0.00	N	5	-400
575	20220808	18250	18600	18650	18100	39614	722351600	00	0.00	N	5	-500
576	20220805	18750	18650	18900	18500	16592	309915800	00	0.00	N	2	100
577	20220804	18650	19100	19200	18550	60453	1136218300	00	0.00	N	5	-450
578	20220803	19100	18950	19150	18850	14969	284033650	00	0.00	N	2	150
579	20220802	18950	19200	19300	18900	19611	373667250	00	0.00	N	5	-450
580	20220801	19400	19450	19450	19200	11013	212890350	00	0.00	N	5	-50
581	20220729	19450	19550	19550	19150	19749	381142550	00	0.00	N	2	200
582	20220728	19250	19700	19700	19150	26832	520449950	00	0.00	N	5	-250
583	20220727	19500	19050	19600	19000	14494	279934650	00	0.00	N	2	500
584	20220726	19000	19300	19350	18900	12960	247075850	00	0.00	N	5	-350
585	20220725	19350	19150	19600	19150	8338	161573850	00	0.00	N	5	-100
586	20220722	19450	19450	19650	19250	17508	339791450	00	0.00	N	2	50
587	20220721	19400	19000	19450	18750	27839	534673750	00	0.00	N	2	300
588	20220720	19100	19150	19300	18950	17135	327613700	00	0.00	N	2	150
589	20220719	18950	18850	19000	18600	10273	193503900	00	0.00	N	2	50
590	20220718	18900	18550	18900	18500	15472	289610500	00	0.00	N	2	600
591	20220715	18300	18600	19050	18150	32665	603439850	00	0.00	N	5	-400
592	20220714	18700	18500	18850	18450	17083	318303550	00	0.00	N	5	-50
593	20220713	18750	18900	19200	17850	55071	1029788900	00	0.00	N	5	-250
594	20220712	19000	19200	19350	18750	36903	699103300	00	0.00	N	5	-400
595	20220711	19400	19850	20200	19350	88496	1747287650	00	0.00	N	5	-600
596	20220708	20000	18650	20200	18500	179678	3561508200	00	0.00	N	2	1500
597	20220707	18500	18150	18650	17950	20744	380540350	00	0.00	N	2	450
598	20220706	18050	18600	18650	18050	27463	503013700	00	0.00	N	5	-450
599	20220705	18500	17750	18700	17750	23621	430740500	00	0.00	N	2	800
600	20220704	17700	18100	18200	17150	65028	1135043500	00	0.00	N	5	-500
601	20220701	18200	18550	18850	17900	43160	786909150	00	0.00	N	5	-500
602	20220630	18700	19450	19600	18600	47517	901394600	00	0.00	N	5	-750
603	20220629	19450	19250	19700	19100	50086	972092000	00	0.00	N	3	0
604	20220628	19450	19250	19600	19150	16232	314772100	00	0.00	N	2	50
605	20220627	19400	18850	19650	18700	97601	1890605050	00	0.00	N	2	700
606	20220624	18700	17450	18850	17300	103343	1890401950	00	0.00	N	2	1300
607	20220623	17400	17550	18150	17250	123515	2182501350	00	0.00	N	5	-300
608	20220622	17700	18400	18500	17350	72139	1297891500	00	0.00	N	5	-600
609	20220621	18300	18100	18450	17600	35312	636528500	00	0.00	N	2	600
610	20220620	17700	18850	19000	17300	65118	1161871200	00	0.00	N	5	-1150
611	20220617	18850	18600	19000	18550	29684	558341650	00	0.00	N	5	-450
612	20220616	19300	19500	20050	19200	32971	647888250	00	0.00	N	2	100
613	20220615	19200	19700	20000	19000	82026	1586322950	00	0.00	N	5	-900
614	20220614	20100	20600	20600	19700	55757	1116235250	00	0.00	N	5	-700
615	20220613	20800	21200	21200	20350	43644	901994900	00	0.00	N	5	-1000
616	20220610	21800	21800	21800	21250	24251	520727550	00	0.00	N	5	-100
617	20220609	21900	22050	22050	21500	15827	343241500	00	0.00	N	5	-100
618	20220608	22000	21800	22100	21650	24193	528772350	00	0.00	N	2	250
619	20220607	21750	22550	22550	21750	37905	831401050	00	0.00	N	5	-800
620	20220603	22550	22800	23150	22500	44558	1011950500	00	0.00	N	5	-200
621	20220602	22750	22700	22900	22500	25382	575849850	00	0.00	N	5	-200
622	20220531	22950	22950	22950	22600	22829	519476000	00	0.00	N	2	100
623	20220530	22850	22750	23000	22600	27908	637063400	00	0.00	N	2	500
624	20220527	22350	22700	22750	22300	21493	482975750	00	0.00	N	3	0
625	20220526	22350	22750	23150	22200	38988	885718100	00	0.00	N	5	-400
626	20220525	22750	22750	22800	22300	23646	534601200	00	0.00	N	5	-50
627	20220524	22800	23000	23050	22450	35481	807968150	00	0.00	N	5	-200
628	20220523	23000	23100	23200	22600	32751	750227050	00	0.00	N	3	0
629	20220520	23000	23300	23350	22800	60673	1396701050	00	0.00	N	5	-150
630	20220519	23150	22400	23450	22400	101155	2337151050	00	0.00	N	2	150
631	20220518	23000	23050	23700	22850	131578	3067528550	00	0.00	N	2	50
632	20220517	22950	21850	23000	21850	125450	2834727350	00	0.00	N	2	1150
633	20220516	21800	21650	21950	21350	36562	792865200	00	0.00	N	2	50