KissMeData/221980/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241209	11350	11300	11530	11150	4636	52265820	00	0.00	N	3	0
3	20241206	11350	11770	11830	11080	8361	94713690	00	0.00	N	5	-360
4	20241205	11710	11910	11910	11630	1270	14852720	00	0.00	N	3	0
5	20241204	11710	11880	11900	11650	2660	31152550	00	0.00	N	5	-220
6	20241203	11930	12000	12000	11810	457	5442100	00	0.00	N	2	30
7	20241202	11900	11970	12140	11760	1448	17235400	00	0.00	N	5	-200
8	20241129	12100	12140	12140	12000	531	6380610	00	0.00	N	5	-30
9	20241128	12130	12120	12170	12000	569	6836640	00	0.00	N	5	-40
10	20241127	12170	12160	12170	12020	217	2622090	00	0.00	N	3	0
11	20241126	12170	11930	12170	11920	1382	16524770	00	0.00	N	2	130
12	20241125	12040	12010	12050	11850	339	4053100	00	0.00	N	2	30
13	20241122	12010	12050	12050	11900	255	3046040	00	0.00	N	5	-40
14	20241121	12050	11820	12050	11820	473	5609700	00	0.00	N	2	60
15	20241120	11990	12030	12150	11820	2440	28958230	00	0.00	N	5	-160
16	20241119	12150	11960	12150	11960	243	2923430	00	0.00	N	2	100
17	20241118	12050	12100	12100	11810	838	9984140	00	0.00	N	5	-40
18	20241115	12090	12100	12150	11880	165	1982750	00	0.00	N	5	-10
19	20241114	12100	12070	12150	11870	1035	12461290	00	0.00	N	2	20
20	20241113	12080	11890	12100	11810	1240	14839230	00	0.00	N	2	190
21	20241112	11890	12020	12020	11890	4312	51613740	00	0.00	N	5	-130
22	20241111	12020	12150	12150	11810	1377	16531160	00	0.00	N	5	-130
23	20241108	12150	12350	12360	12150	865	10597150	00	0.00	N	5	-90
24	20241107	12240	12470	12480	12240	685	8442890	00	0.00	N	5	-240
25	20241106	12480	12570	12600	12310	883	11005090	00	0.00	N	5	-90
26	20241105	12570	12540	12580	12360	417	5203910	00	0.00	N	5	-20
27	20241104	12590	12500	12600	12470	593	7411640	00	0.00	N	2	120
28	20241101	12470	12340	12600	12340	351	4390530	00	0.00	N	5	-30
29	20241031	12500	12380	12530	12350	256	3182120	00	0.00	N	5	-30
30	20241030	12530	12430	12600	12370	752	9358650	00	0.00	N	2	90
31	20241029	12440	12590	12590	12360	263	3284760	00	0.00	N	5	-70
32	20241028	12510	12550	12550	12380	599	7456890	00	0.00	N	5	-40
33	20241025	12550	12560	12560	12430	148	1856980	00	0.00	N	5	-10
34	20241024	12560	12540	12560	12490	48	600390	00	0.00	N	2	20
35	20241023	12540	12500	12540	12300	522	6525360	00	0.00	N	2	40
36	20241022	12500	12660	12660	12230	951	11825780	00	0.00	N	5	-100
37	20241021	12600	12660	12660	12470	463	5813470	00	0.00	N	3	0
38	20241018	12600	12460	12650	12460	128	1601750	00	0.00	N	2	140
39	20241017	12460	12590	12640	12460	283	3539540	00	0.00	N	5	-190
40	20241016	12650	12640	12760	12400	1286	16236890	00	0.00	N	5	-40
41	20241015	12690	12600	12690	12600	693	8776310	00	0.00	N	2	20
42	20241014	12670	12610	12670	12510	445	5597520	00	0.00	N	3	0
43	20241011	12670	12720	12720	12660	38	482180	00	0.00	N	5	-40
44	20241010	12710	12580	12720	12530	695	8745500	00	0.00	N	2	130
45	20241008	12580	12720	12720	12580	670	8504800	00	0.00	N	5	-130
46	20241007	12710	12490	12710	12460	243	3060500	00	0.00	N	2	170
47	20241004	12540	12630	12650	12450	1096	13731120	00	0.00	N	5	-90
48	20241002	12630	12650	12660	12580	857	10812740	00	0.00	N	5	-70
49	20240930	12700	12790	12800	12700	716	9111500	00	0.00	N	5	-90
50	20240927	12790	12810	12840	12740	578	7381410	00	0.00	N	5	-20
51	20240926	12810	12720	12890	12700	1768	22510640	00	0.00	N	2	80
52	20240925	12730	12850	12860	12730	723	9248070	00	0.00	N	5	-150
53	20240924	12880	12920	12920	12800	329	4224710	00	0.00	N	5	-40
54	20240923	12920	12990	13010	12800	679	8752000	00	0.00	N	5	-60
55	20240920	12980	13000	13050	12920	420	5458890	00	0.00	N	5	-20
56	20240919	13000	12810	13000	12810	711	9161240	00	0.00	N	2	60
57	20240913	12940	12930	13000	12740	1245	16006320	00	0.00	N	3	0
58	20240912	12940	12910	12940	12840	130	1672600	00	0.00	N	2	30
59	20240911	12910	12620	13100	12600	2943	37884810	00	0.00	N	2	300
60	20240910	12610	12810	12840	12610	919	11675840	00	0.00	N	5	-240
61	20240909	12850	12850	12870	12710	618	7895190	00	0.00	N	5	-10
62	20240906	12860	12960	13020	12720	954	12213940	00	0.00	N	5	-170
63	20240905	13030	12950	13070	12700	1517	19506530	00	0.00	N	2	10
64	20240904	13020	12990	13070	12750	1502	19385830	00	0.00	N	3	0
65	20240903	13020	12920	13080	12850	1217	15760380	00	0.00	N	5	-20
66	20240902	13040	12740	13050	12740	514	6623520	00	0.00	N	2	140
67	20240830	12900	12810	12900	12740	512	6543250	00	0.00	N	5	-20
68	20240829	12920	12890	12930	12800	796	10235610	00	0.00	N	2	30
69	20240828	12890	13050	13050	12870	1563	20195490	00	0.00	N	5	-160
70	20240827	13050	13090	13090	12960	2830	36781440	00	0.00	N	5	-50
71	20240826	13100	13100	13160	12990	1966	25750180	00	0.00	N	3	0
72	20240823	13100	13130	13180	13020	2053	26821500	00	0.00	N	5	-30
73	20240822	13130	13040	13150	13020	2018	26422090	00	0.00	N	2	110
74	20240821	13020	12950	13020	12950	2648	34438840	00	0.00	N	2	70
75	20240820	12950	12820	12990	12820	2740	35458710	00	0.00	N	2	80
76	20240819	12870	12770	12870	12700	1848	23648920	00	0.00	N	3	0
77	20240816	12870	12790	12900	12690	2423	30945840	00	0.00	N	5	-10
78	20240814	12880	12920	12920	12750	1320	17015820	00	0.00	N	2	30
79	20240813	12850	12730	12900	12710	1938	24726300	00	0.00	N	2	40
80	20240812	12810	12800	12820	12710	1651	21114000	00	0.00	N	2	10
81	20240809	12800	12620	12800	12560	2855	36158990	00	0.00	N	2	180
82	20240808	12620	12680	12720	12510	1485	18734290	00	0.00	N	5	-60
83	20240807	12680	12590	12750	12430	2098	26620290	00	0.00	N	2	250
84	20240806	12430	12610	12650	12390	4374	54766740	00	0.00	N	5	-180
85	20240805	12610	12650	13020	12450	3505	44658750	00	0.00	N	5	-340
86	20240802	12950	12800	13000	12710	1831	23507910	00	0.00	N	2	110
87	20240801	12840	12890	13040	12830	1648	21319540	00	0.00	N	5	-50
88	20240731	12890	12890	12950	12780	2069	26616310	00	0.00	N	3	0
89	20240730	12890	12780	12900	12780	1288	16567370	00	0.00	N	3	0
90	20240729	12890	12950	12950	12740	1369	17626760	00	0.00	N	3	0
91	20240726	12890	12850	13000	12800	2526	32457850	00	0.00	N	5	-90
92	20240725	12980	13050	13050	12810	1668	21550210	00	0.00	N	5	-20
93	20240724	13000	12940	13000	12940	1356	17607240	00	0.00	N	2	60
94	20240723	12940	12860	12990	12750	1463	18865130	00	0.00	N	5	-40
95	20240722	12980	12990	13000	12860	1219	15944320	00	0.00	N	5	-20
96	20240719	13000	12920	13010	12760	1554	20039780	00	0.00	N	5	-20
97	20240718	13020	12980	13020	12710	1845	23850880	00	0.00	N	2	20
98	20240717	13000	12950	13020	12910	1152	14928850	00	0.00	N	5	-20
99	20240716	13020	13040	13050	12840	1561	20293540	00	0.00	N	5	-30
100	20240715	13050	12920	13050	12920	1483	19229720	00	0.00	N	2	50
101	20240712	13000	12920	13000	12750	1453	18820720	00	0.00	N	2	20
102	20240711	12980	12970	13000	12590	2074	26851950	00	0.00	N	3	0
103	20240710	12980	12950	13050	12730	3431	43999060	00	0.00	N	2	30
104	20240709	12950	12850	12960	12720	1257	16222060	00	0.00	N	2	130
105	20240708	12820	12700	12820	12600	2951	37402880	00	0.00	N	2	60
106	20240705	12760	12660	12790	12550	1173	14889630	00	0.00	N	2	100
107	20240704	12660	12500	12660	12340	2826	35314070	00	0.00	N	2	160
108	20240703	12500	13020	13020	12500	8889	112431760	00	0.00	N	5	-520
109	20240702	13020	12980	13100	12860	1852	24075070	00	0.00	N	2	40
110	20240701	12980	12980	12980	12750	2889	37093480	00	0.00	N	2	10
111	20240628	12970	12800	13000	12700	2217	28658870	00	0.00	N	2	220
112	20240627	12750	12680	12750	12460	2238	28181910	00	0.00	N	2	70
113	20240626	12680	12700	12700	12630	2442	30953710	00	0.00	N	5	-20
114	20240625	12700	12230	12720	12130	25907	320008710	00	0.00	N	5	-280
115	20240624	12980	12860	12990	12790	6230	79996340	00	0.00	N	2	90
116	20240621	12890	13000	13020	12860	2324	30048450	00	0.00	N	5	-110
117	20240620	13000	12890	13000	12850	3803	49108000	00	0.00	N	2	130
118	20240619	12870	12960	13000	12850	2646	34118850	00	0.00	N	5	-90
119	20240618	12960	12940	12980	12870	5580	72040330	00	0.00	N	5	-20
120	20240617	12980	12950	13000	12860	1612	20896210	00	0.00	N	5	-20
121	20240614	13000	12990	13050	12850	4640	60102130	00	0.00	N	2	10
122	20240613	12990	12910	13010	12750	3844	49760640	00	0.00	N	2	80
123	20240612	12910	12920	12930	12800	1690	21773030	00	0.00	N	5	-10
124	20240611	12920	12980	13030	12750	3324	42901220	00	0.00	N	5	-50
125	20240610	12970	12800	12980	12790	2814	36303720	00	0.00	N	2	170
126	20240607	12800	12620	12820	12400	4099	51772160	00	0.00	N	2	190
127	20240605	12610	12990	12990	12610	4276	54581510	00	0.00	N	5	-350
128	20240604	12960	12700	13040	12610	5717	73955190	00	0.00	N	2	220
129	20240603	12740	12690	12760	12580	1519	19326880	00	0.00	N	2	50
130	20240531	12690	12730	12730	12550	1575	19933030	00	0.00	N	2	90
131	20240530	12600	12650	12650	12460	2263	28529430	00	0.00	N	5	-50
132	20240529	12650	12640	12800	12560	3385	43129920	00	0.00	N	5	-100
133	20240528	12750	12660	12780	12600	2633	33551670	00	0.00	N	2	90
134	20240527	12660	12630	12670	12590	1758	22226070	00	0.00	N	2	30
135	20240524	12630	12600	12650	12470	2101	26477690	00	0.00	N	2	30
136	20240523	12600	12510	12660	12500	3334	41994800	00	0.00	N	3	0
137	20240522	12600	12550	12600	12530	1474	18530700	00	0.00	N	2	30
138	20240521	12570	12420	12590	12390	4746	59289480	00	0.00	N	2	150
139	20240520	12420	12560	12560	12350	2084	25984670	00	0.00	N	5	-100
140	20240517	12520	12530	12530	12440	2358	29508330	00	0.00	N	5	-10
141	20240516	12530	12430	12540	12330	6283	78256370	00	0.00	N	2	100
142	20240514	12430	12440	12470	12350	4039	50070760	00	0.00	N	5	-10
143	20240513	12440	12480	12480	12400	2950	36737740	00	0.00	N	2	10
144	20240510	12430	12350	12490	12340	3842	47627960	00	0.00	N	2	30
145	20240509	12400	12390	12460	12340	4649	57455190	00	0.00	N	2	40
146	20240508	12360	12450	12530	12340	8395	104056230	00	0.00	N	5	-90
147	20240507	12450	12610	12950	12340	44263	556231870	00	0.00	N	5	-80
148	20240503	12530	12550	12670	12470	4658	58486240	00	0.00	N	3	0
149	20240502	12530	12560	12680	12470	10168	128160790	00	0.00	N	5	-20
150	20240430	12550	12530	12620	12490	3192	40127810	00	0.00	N	2	20
151	20240429	12530	12580	12590	12440	1981	24882030	00	0.00	N	5	-10
152	20240426	12540	12440	12560	12370	2678	33479510	00	0.00	N	2	100
153	20240425	12440	12350	12530	12350	1840	22873530	00	0.00	N	2	10
154	20240424	12430	12530	12540	12340	2889	36002080	00	0.00	N	5	-60
155	20240423	12490	12380	12500	12330	5043	62763630	00	0.00	N	2	60
156	20240422	12430	12310	12450	12300	3445	42617160	00	0.00	N	2	120
157	20240419	12310	12310	12400	12240	3894	48012540	00	0.00	N	5	-50
158	20240418	12360	12290	12400	12170	2646	32607510	00	0.00	N	5	-30
159	20240417	12390	12100	12410	12070	11917	146060300	00	0.00	N	2	390
160	20240416	12000	11900	12360	11730	4993	60106180	00	0.00	N	2	100
161	20240415	11900	11900	11960	11730	1279	15206950	00	0.00	N	3	0
162	20240412	11900	11900	12090	11720	2490	29680780	00	0.00	N	3	0
163	20240411	11900	11870	11900	11650	1422	16624260	00	0.00	N	2	30
164	20240409	11870	11810	11870	11660	4235	49761690	00	0.00	N	3	0
165	20240408	11870	11840	11890	11730	1647	19472540	00	0.00	N	2	20
166	20240405	11850	11860	11970	11750	2226	26318720	00	0.00	N	5	-10
167	20240404	11860	11850	12010	11680	13608	160312950	00	0.00	N	5	-30
168	20240403	11890	12030	12070	11850	1618	19283290	00	0.00	N	5	-80
169	20240402	11970	12090	12090	11960	1345	16117340	00	0.00	N	5	-60
170	20240401	12030	12000	12100	11950	2216	26647670	00	0.00	N	5	-70
171	20240329	12100	12130	12180	11950	3721	45044660	00	0.00	N	5	-30
172	20240328	12130	12040	12140	12040	746	9023650	00	0.00	N	3	0
173	20240327	12130	11970	12170	11970	2072	25129440	00	0.00	N	2	70
174	20240326	12060	11950	12130	11950	643	7747470	00	0.00	N	5	-10
175	20240325	12070	12090	12090	12000	2218	26642840	00	0.00	N	5	-20
176	20240322	12090	12110	12110	12020	4118	49754240	00	0.00	N	2	40
177	20240321	12050	12150	12150	11950	4295	51685410	00	0.00	N	2	100
178	20240320	11950	12050	12050	11810	2002	23765500	00	0.00	N	3	0
179	20240319	11950	11950	12040	11810	4579	54405670	00	0.00	N	3	0
180	20240318	11950	11990	12140	11840	5539	66034040	00	0.00	N	5	-70
181	20240315	12020	12140	12140	11950	2568	30814030	00	0.00	N	5	-80
182	20240314	12100	12120	12120	11960	2994	36069060	00	0.00	N	5	-20
183	20240313	12120	12150	12350	12050	2014	24344730	00	0.00	N	5	-30
184	20240312	12150	12250	12250	12140	2272	27665310	00	0.00	N	5	-110
185	20240311	12260	12290	12290	12110	2356	28827670	00	0.00	N	5	-30
186	20240308	12290	12280	12410	12150	1759	21508980	00	0.00	N	2	10
187	20240307	12280	12230	12340	12200	1361	16627920	00	0.00	N	5	-60
188	20240306	12340	12370	12370	12210	1244	15270220	00	0.00	N	5	-20
189	20240305	12360	12300	12390	12260	2988	36718650	00	0.00	N	2	60
190	20240304	12300	12270	12450	12260	1903	23416370	00	0.00	N	5	-100
191	20240229	12400	12390	12420	12280	3120	38493220	00	0.00	N	2	120
192	20240228	12280	12230	12430	12220	2228	27383780	00	0.00	N	5	-70
193	20240227	12350	12300	12520	12300	1948	24024220	00	0.00	N	2	40
194	20240226	12310	12380	12380	12260	2415	29767760	00	0.00	N	5	-70
195	20240223	12380	12360	12400	12310	4445	54793900	00	0.00	N	5	-30
196	20240222	12410	12480	12480	12320	1199	14850080	00	0.00	N	5	-10
197	20240221	12420	12450	12520	12360	3744	46443420	00	0.00	N	5	-30
198	20240220	12450	12510	12650	12340	10785	133874860	00	0.00	N	5	-50
199	20240219	12500	12410	12520	12410	1734	21608640	00	0.00	N	2	10
200	20240216	12490	12460	12560	12400	1261	15713990	00	0.00	N	2	40
201	20240215	12450	12540	12540	12380	1595	19794300	00	0.00	N	5	-10
202	20240214	12460	12540	12600	12370	2076	25897790	00	0.00	N	5	-70
203	20240213	12530	12530	12590	12440	1551	19370150	00	0.00	N	2	30
204	20240208	12500	12450	12650	12400	4863	60617010	00	0.00	N	5	-20
205	20240207	12520	12580	12700	12520	3420	43006700	00	0.00	N	5	-130
206	20240206	12650	12670	12800	12530	2949	37168120	00	0.00	N	5	-120
207	20240205	12770	12700	12900	12600	2359	30001800	00	0.00	N	3	0
208	20240202	12770	12600	12800	12600	3374	42997230	00	0.00	N	2	170
209	20240201	12600	12420	12610	12410	7348	92067410	00	0.00	N	2	180
210	20240131	12420	12400	12620	12400	6154	77109600	00	0.00	N	2	30
211	20240130	12390	12470	12590	12350	5597	69411180	00	0.00	N	5	-190
212	20240129	12580	12600	12600	12470	4290	53967770	00	0.00	N	2	40
213	20240126	12540	12480	12560	12420	2958	37017640	00	0.00	N	2	20
214	20240125	12520	12400	12520	12400	1950	24315890	00	0.00	N	3	0
215	20240124	12520	12530	12530	12350	1298	16205300	00	0.00	N	2	60
216	20240123	12460	12350	12490	12250	3497	43291960	00	0.00	N	2	110
217	20240122	12350	12310	12440	12270	7267	89459350	00	0.00	N	2	50
218	20240119	12300	12500	12590	12260	14181	175467980	00	0.00	N	5	-330
219	20240118	12630	12560	13050	12410	58964	756733800	00	0.00	N	5	-10
220	20240117	12640	12600	12640	12470	5502	69186950	00	0.00	N	2	50
221	20240116	12590	12530	12600	12400	911	11432620	00	0.00	N	3	0
222	20240115	12590	12510	12600	12400	1897	23800280	00	0.00	N	5	-40
223	20240112	12630	12550	12650	12500	804	10129800	00	0.00	N	2	10
224	20240111	12620	12520	12650	12520	1071	13506620	00	0.00	N	5	-10
225	20240110	12630	12550	12630	12540	4416	55471650	00	0.00	N	2	90
226	20240109	12540	12440	12540	12430	3069	38377410	00	0.00	N	2	90
227	20240108	12450	12390	12450	12270	1236	15329280	00	0.00	N	2	60
228	20240105	12390	12280	12430	12280	642	7942290	00	0.00	N	2	20
229	20240104	12370	12340	12430	12210	984	12154450	00	0.00	N	2	30
230	20240103	12340	12240	12410	12240	2527	31157310	00	0.00	N	5	-20
231	20240102	12360	12290	12380	12180	4532	55529850	00	0.00	N	2	60
232	20231228	12300	12440	12440	12210	5909	72690340	00	0.00	N	5	-140
233	20231227	12440	12370	12560	12370	2095	25999110	02	0.00	N	5	-110
234	20231226	12550	12560	12640	12530	3512	44080490	00	0.00	N	3	0
235	20231222	12550	12570	12640	12530	1160	14599120	00	0.00	N	5	-30
236	20231221	12580	12500	12650	12470	7586	95177490	00	0.00	N	2	40
237	20231220	12540	12370	12540	12370	3650	45614800	00	0.00	N	2	170
238	20231219	12370	12280	12470	12280	1779	22080610	00	0.00	N	2	90
239	20231218	12280	12350	12430	12200	2284	28157630	00	0.00	N	5	-120
240	20231215	12400	12330	12430	12250	3746	46326230	00	0.00	N	2	70
241	20231214	12330	12260	12350	12220	1153	14145030	00	0.00	N	5	-50
242	20231213	12380	12310	12400	12210	1625	20097640	00	0.00	N	2	80
243	20231212	12300	12290	12300	12210	1483	18161340	00	0.00	N	2	10
244	20231211	12290	12300	12300	12190	987	12068190	00	0.00	N	3	0
245	20231208	12290	12110	12300	12100	2284	27928760	00	0.00	N	2	90
246	20231207	12200	12230	12340	12120	1472	17884650	00	0.00	N	5	-20
247	20231206	12220	12060	12360	12060	3589	43846860	00	0.00	N	2	70
248	20231205	12150	12170	12170	12090	975	11825920	00	0.00	N	5	-80
249	20231204	12230	12220	12270	12090	1312	15982630	00	0.00	N	2	10
250	20231201	12220	12100	12250	12030	3931	47684710	00	0.00	N	2	60
251	20231130	12160	12160	12160	12110	1608	19505500	00	0.00	N	2	10
252	20231129	12150	12170	12180	12080	1588	19305230	00	0.00	N	5	-20
253	20231128	12170	12130	12260	12110	4792	58428800	00	0.00	N	5	-10
254	20231127	12180	12210	12220	12120	3442	41868940	00	0.00	N	5	-20
255	20231124	12200	12200	12300	12100	2883	35039570	00	0.00	N	2	20
256	20231123	12180	12340	12400	12150	4856	59382100	00	0.00	N	5	-160
257	20231122	12340	12240	12350	12120	2983	36487720	00	0.00	N	2	190
258	20231121	12150	12170	12450	11980	4317	52513600	00	0.00	N	2	80
259	20231120	12070	12020	12170	12020	2483	29998580	00	0.00	N	5	-20
260	20231117	12090	12170	12250	11990	2567	31023250	00	0.00	N	5	-20
261	20231116	12110	12160	12250	12000	5154	62263250	00	0.00	N	5	-40
262	20231115	12150	11950	12250	11940	6380	77233600	00	0.00	N	2	200
263	20231114	11950	11800	12000	11800	2604	30847840	00	0.00	N	2	90
264	20231113	11860	11990	12100	11850	959	11416170	00	0.00	N	5	-130
265	20231110	11990	12040	12130	11850	1418	16949080	00	0.00	N	5	-40
266	20231109	12030	11980	12150	11880	826	9921610	00	0.00	N	2	50
267	20231108	11980	11930	12050	11890	3089	36879370	00	0.00	N	2	80
268	20231107	11900	12090	12100	11750	3131	37163580	00	0.00	N	5	-110
269	20231106	12010	11990	12100	11870	3026	36220250	00	0.00	N	2	110
270	20231103	11900	11870	11990	11870	2659	31620070	00	0.00	N	5	-40
271	20231102	11940	11920	11980	11890	1646	19629490	00	0.00	N	2	50
272	20231101	11890	11850	12050	11280	4103	48601420	00	0.00	N	5	-60
273	20231031	11950	12090	12100	11800	3045	36189230	00	0.00	N	5	-80
274	20231030	12030	12030	12040	11890	1814	21692250	00	0.00	N	2	120
275	20231027	11910	11810	12050	11810	1319	15746480	00	0.00	N	2	130
276	20231026	11780	11970	12170	11770	4750	56256340	00	0.00	N	5	-220
277	20231025	12000	12160	12180	11980	3449	41632500	00	0.00	N	5	-80
278	20231024	12080	11930	12080	11700	3945	47009130	00	0.00	N	2	150
279	20231023	11930	11890	12090	11870	3684	43820700	00	0.00	N	5	-60
280	20231020	11990	12190	12200	11870	7001	84292350	00	0.00	N	5	-210
281	20231019	12200	12220	12330	12030	3520	42672770	00	0.00	N	5	-140
282	20231018	12340	12450	12450	12250	1583	19516560	00	0.00	N	5	-110
283	20231017	12450	12150	12650	12150	10072	123083020	00	0.00	N	2	300
284	20231016	12150	12250	12300	12120	4731	57729580	00	0.00	N	5	-210
285	20231013	12360	12330	12360	12240	972	11965910	00	0.00	N	2	70
286	20231012	12290	12200	12340	12200	3168	38850120	00	0.00	N	2	20
287	20231011	12270	12270	12330	12250	947	11632350	00	0.00	N	5	-10
288	20231010	12280	12360	12390	12140	5506	67473800	00	0.00	N	5	-120
289	20231006	12400	12340	12400	12270	1616	19939800	00	0.00	N	2	60
290	20231005	12340	12480	12480	12290	3084	38068800	00	0.00	N	5	-120
291	20231004	12460	12770	12770	12460	4623	57920080	00	0.00	N	5	-340
292	20230927	12800	12620	12920	12620	2217	28127730	00	0.00	N	2	130
293	20230926	12670	12670	12800	12670	1348	17101860	00	0.00	N	5	-60
294	20230925	12730	12780	12900	12730	1387	17729260	00	0.00	N	5	-40
295	20230922	12770	12770	12910	12770	969	12403650	00	0.00	N	5	-10
296	20230921	12780	12890	13020	12780	2956	37949030	00	0.00	N	5	-140
297	20230920	12920	12990	13060	12920	1751	22677530	00	0.00	N	5	-70
298	20230919	12990	13100	13100	12900	2577	33348690	00	0.00	N	5	-110
299	20230918	13100	13020	13100	12980	830	10806300	00	0.00	N	2	90
300	20230915	13010	13090	13090	12950	1331	17313600	00	0.00	N	3	0
301	20230914	13010	12900	13030	12860	1787	23168170	00	0.00	N	2	110
302	20230913	12900	12860	13010	12860	1988	25720070	00	0.00	N	5	-80
303	20230912	12980	13020	13060	12900	1640	21195710	00	0.00	N	5	-40
304	20230911	13020	13040	13070	12900	1926	25010160	00	0.00	N	5	-20
305	20230908	13040	12970	13040	12820	3418	44022960	00	0.00	N	2	70
306	20230907	12970	12920	12980	12840	3089	39778830	00	0.00	N	2	40
307	20230906	12930	13090	13110	12900	6286	81571990	00	0.00	N	5	-180
308	20230905	13110	13100	13140	13060	1444	18903370	00	0.00	N	5	-30
309	20230904	13140	13140	13240	13030	3204	42112330	00	0.00	N	3	0
310	20230901	13140	13210	13350	13010	6325	83140190	00	0.00	N	5	-130
311	20230831	13270	13210	13320	13200	1781	23600450	00	0.00	N	2	60
312	20230830	13210	13190	13300	13130	2270	29909850	00	0.00	N	2	20
313	20230829	13190	13270	13270	13120	5454	71795050	00	0.00	N	2	10
314	20230828	13180	13020	13200	13010	3907	51108420	00	0.00	N	2	160
315	20230825	13020	13000	13310	12900	10170	132413980	00	0.00	N	5	-150
316	20230824	13170	13200	13230	13020	12158	159092180	00	0.00	N	5	-50
317	20230823	13220	13350	13350	13210	3943	52255270	00	0.00	N	5	-130
318	20230822	13350	13300	13400	13190	1617	21483430	00	0.00	N	2	50
319	20230821	13300	13350	13500	13300	2643	35325660	00	0.00	N	5	-30
320	20230818	13330	13330	13500	13060	3451	46219970	00	0.00	N	3	0
321	20230817	13330	13250	13350	13040	5203	68636060	00	0.00	N	2	70
322	20230816	13260	13400	13440	13120	7530	99927610	00	0.00	N	5	-270
323	20230814	13530	13580	13600	13420	2714	36595710	00	0.00	N	5	-90
324	20230811	13620	13120	13930	13120	13075	178399550	00	0.00	N	2	380
325	20230810	13240	13200	13240	13100	1862	24532440	00	0.00	N	2	140
326	20230809	13100	13060	13100	12760	2781	35988590	00	0.00	N	2	40
327	20230808	13060	13120	13280	12910	8562	111907840	00	0.00	N	5	-110
328	20230807	13170	13250	13300	13090	4153	54640950	00	0.00	N	5	-30
329	20230804	13200	13380	13490	12600	11838	155892200	00	0.00	N	5	-270
330	20230803	13470	13370	13500	13250	3637	48572240	00	0.00	N	5	-40
331	20230802	13510	13590	13710	13450	3560	48358080	00	0.00	N	5	-80
332	20230801	13590	13580	13640	13380	7986	107714530	00	0.00	N	2	70
333	20230731	13520	13480	13600	13320	3156	42545550	00	0.00	N	2	40
334	20230728	13480	13250	13500	13140	2989	39747220	00	0.00	N	2	210
335	20230727	13270	13200	13600	13200	7246	96912720	00	0.00	N	5	-20
336	20230726	13290	14170	14170	13070	27242	364005580	00	0.00	N	5	-870
337	20230725	14160	14250	14970	14130	36187	525562820	00	0.00	N	5	-160
338	20230724	14320	14050	14420	13890	16316	232075500	00	0.00	N	2	270
339	20230721	14050	14190	14200	14040	3553	50024220	00	0.00	N	5	-170
340	20230720	14220	14050	14230	13930	8107	113777280	00	0.00	N	2	170
341	20230719	14050	14080	14260	13960	6848	95986220	00	0.00	N	5	-60
342	20230718	14110	14330	14350	14110	10431	147803220	00	0.00	N	5	-210
343	20230717	14320	14200	14620	14000	26537	379447500	00	0.00	N	2	180
344	20230714	14140	14040	14220	13900	9992	139625010	00	0.00	N	2	10
345	20230713	14130	14160	14350	13980	7285	102929970	00	0.00	N	5	-120
346	20230712	14250	14020	14350	13880	12236	173071770	00	0.00	N	2	90
347	20230711	14160	13860	14530	13730	13548	189685490	00	0.00	N	2	300
348	20230710	13860	13820	13990	13670	4576	63435570	00	0.00	N	2	100
349	20230707	13760	13700	13990	13700	3783	52287240	00	0.00	N	2	10
350	20230706	13750	14100	14180	13720	7168	99403640	00	0.00	N	5	-350
351	20230705	14100	14180	14270	14100	6860	96954440	00	0.00	N	5	-80
352	20230704	14180	14260	14350	14010	8971	126914570	00	0.00	N	5	-80
353	20230703	14260	14010	14320	14010	16332	232056340	00	0.00	N	2	280
354	20230630	13980	13880	13980	13680	6506	90171720	00	0.00	N	2	200
355	20230629	13780	14120	14120	13770	9118	126369470	00	0.00	N	5	-180
356	20230628	13960	14220	14440	13950	13628	192044110	00	0.00	N	5	-260
357	20230627	14220	14070	14360	14070	15140	214381990	00	0.00	N	3	0
358	20230626	14220	13980	14360	13850	24592	347913720	00	0.00	N	2	240
359	20230623	13980	14440	14590	13750	48626	685665900	00	0.00	N	5	-450
360	20230622	14430	13420	16500	13380	524756	7945489020	00	0.00	N	2	990
361	20230621	13440	13350	13540	13320	4113	55219670	00	0.00	N	2	90
362	20230620	13350	13480	13510	13350	2614	34968790	00	0.00	N	5	-110
363	20230619	13460	13430	13500	13370	1766	23671170	00	0.00	N	2	80
364	20230616	13380	13500	13550	13370	2195	29398110	00	0.00	N	2	10
365	20230615	13370	13390	13450	13360	3184	42602700	00	0.00	N	5	-90
366	20230614	13460	13490	13570	13400	7008	94192070	00	0.00	N	5	-30
367	20230613	13490	13460	13640	13430	5339	71968360	00	0.00	N	3	0
368	20230612	13490	13530	13560	13440	3058	41305100	00	0.00	N	5	-40
369	20230609	13530	13590	13630	13450	4691	63348160	00	0.00	N	5	-60
370	20230608	13590	13650	13680	13510	1695	22978540	00	0.00	N	2	30
371	20230607	13560	13550	13640	13450	3072	41670530	00	0.00	N	2	60
372	20230605	13500	13500	13520	13400	3575	48109360	00	0.00	N	2	80
373	20230602	13420	13450	13520	13330	3307	44297280	00	0.00	N	5	-30
374	20230601	13450	13450	13520	13340	11299	151452510	00	0.00	N	2	10
375	20230531	13440	13570	13570	13300	2950	39538840	00	0.00	N	3	0
376	20230530	13440	13500	13570	13360	3974	53332920	00	0.00	N	5	-60
377	20230526	13500	13470	13550	13360	1296	17433290	00	0.00	N	2	40
378	20230525	13460	13450	13600	13400	2652	35729950	00	0.00	N	2	10
379	20230524	13450	13620	13730	13450	2992	40464900	00	0.00	N	5	-190
380	20230523	13640	13680	13730	13550	4500	61350710	00	0.00	N	2	20
381	20230522	13620	13560	13660	13520	2605	35426120	00	0.00	N	2	60
382	20230519	13560	13550	13680	13350	4060	54740070	00	0.00	N	2	140
383	20230518	13420	13470	13500	13360	2425	32533710	00	0.00	N	2	10
384	20230517	13410	13240	13420	13200	3893	51829990	00	0.00	N	2	170
385	20230516	13240	13570	13570	13240	6101	81353340	00	0.00	N	5	-350
386	20230515	13590	13650	13710	13430	1929	26104470	00	0.00	N	5	-60
387	20230512	13650	13750	13880	13580	2158	29418780	00	0.00	N	5	-100
388	20230511	13750	13780	13780	13680	1243	17080520	00	0.00	N	5	-30
389	20230510	13780	13750	13840	13660	2941	40498620	00	0.00	N	2	30
390	20230509	13750	13780	13780	13620	2823	38583510	00	0.00	N	5	-30
391	20230508	13780	13780	13870	13630	10191	140269580	00	0.00	N	3	0
392	20230504	13780	13650	13850	13610	6041	83138990	00	0.00	N	5	-40
393	20230503	13820	13620	13820	13560	7225	98801070	00	0.00	N	2	140
394	20230502	13680	13350	13680	13350	8130	109897860	00	0.00	N	2	330
395	20230428	13350	13500	13500	13320	9158	122529420	00	0.00	N	3	0
396	20230427	13350	13220	13510	13140	19992	265591180	00	0.00	N	2	130
397	20230426	13220	13210	13240	13110	10006	132035520	00	0.00	N	3	0
398	20230425	13220	13160	13310	13160	15185	200117040	00	0.00	N	2	60
399	20230424	13160	13410	15300	13160	155969	2170141410	00	0.00	N	5	-250
400	20230421	13410	13530	13590	13360	11944	160447240	00	0.00	N	5	-240
401	20230420	13650	13670	13800	13440	6914	94101510	00	0.00	N	5	-120
402	20230419	13770	13790	13800	13570	12788	175567400	00	0.00	N	2	110
403	20230418	13660	13790	13800	13450	5529	75415510	00	0.00	N	5	-70
404	20230417	13730	13630	13830	13520	7637	104393230	00	0.00	N	2	40
405	20230414	13690	13290	13700	13160	14035	188246580	00	0.00	N	2	400
406	20230413	13290	13170	13300	13050	3987	52581040	00	0.00	N	2	120
407	20230412	13170	13030	13170	12950	4212	54964630	00	0.00	N	2	150
408	20230411	13020	13140	13140	12910	10663	138364520	00	0.00	N	5	-120
409	20230410	13140	13240	13260	13060	5858	76919730	00	0.00	N	5	-90
410	20230407	13230	13230	13300	13180	7203	95315090	00	0.00	N	3	0
411	20230406	13230	13300	13340	13110	5595	73931430	00	0.00	N	5	-160
412	20230405	13390	13360	13400	13210	6412	85306760	00	0.00	N	2	80
413	20230404	13310	13300	13340	13200	3694	48982420	00	0.00	N	2	50
414	20230403	13260	13250	13400	13180	4127	54940090	00	0.00	N	2	20
415	20230331	13240	13300	13390	13190	6393	84743400	00	0.00	N	5	-10
416	20230330	13250	13330	13420	13220	9758	129450170	00	0.00	N	5	-80
417	20230329	13330	13290	13870	13180	73616	995691830	00	0.00	N	2	80
418	20230328	13250	13000	13270	13000	4361	57322000	00	0.00	N	2	250
419	20230327	13000	13140	13140	12820	3067	39763350	00	0.00	N	5	-80
420	20230324	13080	13100	13130	12860	4367	56816730	00	0.00	N	2	180
421	20230323	12900	13080	13100	12730	4624	59895170	00	0.00	N	5	-200
422	20230322	13100	13150	13150	12930	3310	43186760	00	0.00	N	2	50
423	20230321	13050	13080	13100	12950	3928	51091060	00	0.00	N	2	100
424	20230320	12950	13020	13130	12890	2703	35195980	00	0.00	N	5	-70
425	20230317	13020	13030	13060	12880	4963	64490280	00	0.00	N	2	140
426	20230316	12880	13000	13000	12810	2955	38100810	00	0.00	N	5	-120
427	20230315	13000	12810	13000	12800	4829	62228560	00	0.00	N	2	230
428	20230314	12770	13040	13040	12760	7039	90403290	00	0.00	N	5	-320
429	20230313	13090	13070	13200	12810	6772	87733250	00	0.00	N	5	-140
430	20230310	13230	13260	13300	13100	4823	63432880	00	0.00	N	5	-70
431	20230309	13300	13290	13310	13150	11092	146510210	00	0.00	N	2	10
432	20230308	13290	13200	13310	13130	11050	146287790	00	0.00	N	2	100
433	20230307	13190	13190	13250	13120	4479	58948310	00	0.00	N	3	0
434	20230306	13190	13150	13210	13030	7897	103743000	00	0.00	N	2	40
435	20230303	13150	13160	13190	13060	3431	44925640	00	0.00	N	2	80
436	20230302	13070	13150	13150	12940	5062	66088680	00	0.00	N	2	50
437	20230228	13020	12980	13160	12970	2941	38317260	00	0.00	N	5	-20
438	20230227	13040	13090	13100	12940	3201	41649660	00	0.00	N	5	-70
439	20230224	13110	13270	13300	13110	4477	59064810	00	0.00	N	5	-160
440	20230223	13270	13300	13300	13130	2449	32389560	00	0.00	N	5	-60
441	20230222	13330	13260	13330	13220	4513	59894480	00	0.00	N	5	-40
442	20230221	13370	13360	13390	13270	6340	84622900	00	0.00	N	2	10
443	20230220	13360	13350	13410	13210	6763	89883780	00	0.00	N	2	10
444	20230217	13350	13250	13370	13220	4204	55867370	00	0.00	N	5	-20
445	20230216	13370	13290	13370	13260	6094	81150870	00	0.00	N	2	80
446	20230215	13290	13520	13600	13280	10673	142531420	00	0.00	N	5	-230
447	20230214	13520	13450	13550	13280	12958	174014780	00	0.00	N	2	90
448	20230213	13430	13500	13550	13250	10406	138951730	00	0.00	N	3	0
449	20230210	13430	13610	13660	13420	10189	137830250	00	0.00	N	5	-220
450	20230209	13650	13640	13670	13540	2988	40717990	00	0.00	N	2	20
451	20230208	13630	13650	13670	13450	6076	82270570	00	0.00	N	2	100
452	20230207	13530	13570	13640	13520	5247	71255500	00	0.00	N	5	-70
453	20230206	13600	13650	13650	13460	5308	71881740	00	0.00	N	5	-50
454	20230203	13650	13560	13730	13540	4703	64343780	00	0.00	N	3	0
455	20230202	13650	13630	13700	13490	10910	147957770	00	0.00	N	2	10
456	20230201	13640	13680	13740	13560	9489	129344440	00	0.00	N	5	-40
457	20230131	13680	13690	13720	13510	5878	80226350	00	0.00	N	5	-20
458	20230130	13700	13910	13910	13620	10450	143384260	00	0.00	N	5	-140
459	20230127	13840	13700	13960	13550	20713	285279840	00	0.00	N	2	290
460	20230126	13550	14400	14700	13240	80292	1102477950	00	0.00	N	2	150
461	20230125	13400	13180	13400	13000	9345	123292590	00	0.00	N	2	250
462	20230120	13150	12950	13200	12800	5739	74542400	00	0.00	N	2	150
463	20230119	13000	12950	13000	12800	2863	36995450	00	0.00	N	3	0
464	20230118	13000	13000	13000	12750	4814	61960850	00	0.00	N	3	0
465	20230117	13000	13200	13200	12850	6700	86829300	00	0.00	N	5	-200
466	20230116	13200	13250	13250	13050	5047	66404750	00	0.00	N	3	0
467	20230113	13200	13250	13350	13100	3174	41905200	00	0.00	N	5	-50
468	20230112	13250	13200	13300	13050	2111	27763150	00	0.00	N	3	0
469	20230111	13250	13050	13300	13050	4974	65401250	00	0.00	N	2	100
470	20230110	13150	13100	13200	12950	4356	56893050	00	0.00	N	2	50
471	20230109	13100	13000	13100	12900	5348	69454300	00	0.00	N	2	200
472	20230106	12900	12750	13050	12750	6906	88783500	00	0.00	N	3	0
473	20230105	12900	12800	12950	12650	3299	42264600	00	0.00	N	2	100
474	20230104	12800	12450	12800	12450	8535	107300950	00	0.00	N	2	200
475	20230103	12600	12750	12900	12300	34418	433235850	00	0.00	N	5	-150
476	20230102	12750	13200	13300	12750	12999	167525400	00	0.00	N	5	-450
477	20221229	13200	13400	13600	13000	13397	178196900	00	0.00	N	5	-400
478	20221228	13600	13800	14050	13500	6749	92772400	02	0.00	N	5	-300
479	20221227	13900	13850	14150	13850	10775	150629200	00	0.00	N	3	0
480	20221226	13900	13650	14050	13500	26521	368109750	00	0.00	N	2	250
481	20221223	13650	13750	13800	13550	11392	155720150	00	0.00	N	5	-100
482	20221222	13750	13450	14250	13450	55340	769448100	00	0.00	N	2	150
483	20221221	13600	13300	13600	13300	8391	112326800	00	0.00	N	2	300
484	20221220	13300	13600	13600	13300	15774	210893700	00	0.00	N	5	-300
485	20221219	13600	13750	13800	13550	8131	111011800	00	0.00	N	5	-150
486	20221216	13750	13850	14000	13750	7776	107437800	00	0.00	N	5	-250
487	20221215	14000	14050	14050	13850	5254	73154300	00	0.00	N	3	0
488	20221214	14000	14000	14100	13950	4518	63357100	00	0.00	N	3	0
489	20221213	14000	13950	14050	13900	7156	99810150	00	0.00	N	2	100
490	20221212	13900	14050	14300	13900	7217	101104700	00	0.00	N	5	-300
491	20221209	14200	14000	14200	14000	6935	97400250	00	0.00	N	2	200
492	20221208	14000	14000	14350	14000	15597	220732400	00	0.00	N	5	-100
493	20221207	14100	14200	14350	14050	8906	126106100	00	0.00	N	5	-200
494	20221206	14300	14400	14400	14150	11739	166983950	00	0.00	N	5	-100
495	20221205	14400	14650	14650	14300	9218	132998150	00	0.00	N	5	-200
496	20221202	14600	14450	15400	14450	121610	1823267050	00	0.00	N	2	50
497	20221201	14550	14800	14950	14550	42481	628348050	00	0.00	N	3	0
498	20221130	14550	14100	14750	14000	64110	929373250	00	0.00	N	2	500
499	20221129	14050	13950	14100	13850	7323	102530650	00	0.00	N	2	50
500	20221128	14000	14300	14300	13950	14797	207713850	00	0.00	N	5	-200
501	20221125	14200	14550	14600	14200	16048	229988750	00	0.00	N	5	-200
502	20221124	14400	14550	14650	14350	16057	232269950	00	0.00	N	3	0
503	20221123	14400	14250	15050	14250	67794	980630050	00	0.00	N	2	300
504	20221122	14100	14300	15500	14000	198175	2957103050	00	0.00	N	5	-450
505	20221121	14550	14300	14700	14200	30470	440593200	00	0.00	N	2	300
506	20221118	14250	14150	14300	14100	16164	229534100	00	0.00	N	2	200
507	20221117	14050	14350	14400	14050	24688	349771150	00	0.00	N	5	-400
508	20221116	14450	14650	14650	14300	37415	539627650	00	0.00	N	5	-250
509	20221115	14700	14200	15500	14200	146502	2191089850	00	0.00	N	2	300
510	20221114	14400	14200	14600	14000	50475	721576850	00	0.00	N	2	200
511	20221111	14200	13900	14250	13750	87078	1222596000	00	0.00	N	2	600
512	20221110	13600	13500	13750	13000	21230	288364550	00	0.00	N	5	-50
513	20221109	13650	13700	13750	13550	19250	261910450	00	0.00	N	5	-50
514	20221108	13700	13500	14400	13300	104597	1451759800	00	0.00	N	2	300
515	20221107	13400	13150	13400	13050	23480	310430950	00	0.00	N	2	250
516	20221104	13150	13350	13350	12900	41677	546386650	00	0.00	N	5	-350
517	20221103	13500	12750	14400	12550	220160	2980901650	00	0.00	N	2	600
518	20221102	12900	12800	13000	12700	18840	242736400	00	0.00	N	2	100
519	20221101	12800	12600	12850	12550	11064	141097900	00	0.00	N	2	200
520	20221031	12600	12650	12700	12450	10296	129406750	00	0.00	N	3	0
521	20221028	12600	12750	12850	12450	12043	151899850	00	0.00	N	5	-150
522	20221027	12750	12600	12850	12600	19445	247076500	00	0.00	N	2	150
523	20221026	12600	12700	12700	12400	6334	79492650	00	0.00	N	3	0
524	20221025	12600	12650	12850	12400	11681	146831950	00	0.00	N	5	-50
525	20221024	12650	12700	12950	12550	20639	261583900	00	0.00	N	2	50
526	20221021	12600	12400	12850	12350	37691	474321450	00	0.00	N	2	50
527	20221020	12550	12800	12800	12350	9605	120600250	00	0.00	N	5	-250
528	20221019	12800	12800	12850	12600	7670	97638650	00	0.00	N	3	0
529	20221018	12800	12500	12850	12500	11694	147547450	00	0.00	N	2	350
530	20221017	12450	12200	12500	12050	12532	155013550	00	0.00	N	2	250
531	20221014	12200	12100	12650	12050	54423	673078550	00	0.00	N	2	350
532	20221013	11850	12600	12650	11800	52976	637110550	00	0.00	N	5	-750
533	20221012	12600	12200	13400	12100	112402	1416647150	00	0.00	N	2	250
534	20221011	12350	12650	12700	12200	45723	573027300	00	0.00	N	5	-600
535	20221007	12950	12900	13100	12750	11568	149093750	00	0.00	N	2	50
536	20221006	12900	12450	12900	12450	12537	159802000	00	0.00	N	2	600
537	20221005	12300	12900	12900	12200	18553	231520350	00	0.00	N	5	-400
538	20221004	12700	12650	12850	12600	12635	160818100	00	0.00	N	2	100
539	20220930	12600	12200	13200	11600	47875	595895550	00	0.00	N	2	400
540	20220929	12200	12300	12700	12050	93314	1163707850	00	0.00	N	5	-50
541	20220928	12250	13000	13300	12100	114503	1446052600	00	0.00	N	5	-1000
542	20220927	13250	13500	14600	13000	109436	1514268400	00	0.00	N	5	-550
543	20220926	13800	13800	14100	13750	78862	1092158000	00	0.00	N	5	-50
544	20220923	13850	14100	15850	13850	239201	3518518500	00	0.00	N	5	-250
545	20220922	14100	14150	14200	13750	17726	247857500	00	0.00	N	5	-150
546	20220921	14250	14200	14550	14150	19021	271076200	00	0.00	N	5	-150
547	20220920	14400	14250	14550	14250	23951	343411800	00	0.00	N	2	200
548	20220919	14200	14400	14750	14150	45416	653081000	00	0.00	N	5	-300
549	20220916	14500	14450	14550	14400	36027	521569050	00	0.00	N	3	0
550	20220915	14500	14850	14950	14400	35489	516470850	00	0.00	N	5	-250
551	20220914	14750	14050	14800	14050	37174	539577250	00	0.00	N	2	100
552	20220913	14650	14650	14850	14300	33542	489101700	00	0.00	N	2	150
553	20220908	14500	15050	15200	14500	109738	1619931400	00	0.00	N	5	-600
554	20220907	15100	14550	16300	14450	351763	5484405300	00	0.00	N	2	550
555	20220906	14550	14150	14550	14000	30318	436505300	00	0.00	N	2	350
556	20220905	14200	14400	14650	14200	15507	223088650	00	0.00	N	5	-400
557	20220902	14600	14450	14650	14400	19849	287988300	00	0.00	N	2	150
558	20220901	14450	14400	14650	14350	26241	379058300	00	0.00	N	5	-100
559	20220831	14550	14450	14700	14200	22964	332767150	00	0.00	N	2	100
560	20220830	14450	14350	14650	14250	26611	383234950	00	0.00	N	2	100
561	20220829	14350	14650	14800	14350	48243	700297200	00	0.00	N	5	-800
562	20220826	15150	15650	15800	15000	59852	915458300	00	0.00	N	5	-450
563	20220825	15600	15500	15950	15350	59821	930214050	00	0.00	N	2	50
564	20220824	15550	15750	16300	15450	142704	2259202250	00	0.00	N	2	150
565	20220823	15400	15500	16300	15000	193986	3029564700	00	0.00	N	5	-350
566	20220822	15750	14400	18150	14400	1044886	17498637350	00	0.00	N	2	1300
567	20220819	14450	14400	14650	14300	17065	246436250	00	0.00	N	2	50
568	20220818	14400	14450	14550	14250	15975	229470950	00	0.00	N	5	-200
569	20220817	14600	14700	14800	14550	11317	165165950	00	0.00	N	5	-200
570	20220816	14800	14800	14950	14600	13341	196772150	00	0.00	N	5	-150
571	20220812	14950	14600	14950	14600	9446	139392650	00	0.00	N	2	350
572	20220811	14600	14700	14900	14550	16925	248165750	00	0.00	N	5	-100
573	20220810	14700	14750	14950	14500	10009	147350400	00	0.00	N	5	-50
574	20220809	14750	14900	14950	14450	17826	262086750	00	0.00	N	5	-200
575	20220808	14950	15300	15300	14950	12695	191636600	00	0.00	N	5	-350
576	20220805	15300	15150	15400	15050	18009	273955250	00	0.00	N	2	300
577	20220804	15000	15500	15500	15000	32170	486527650	00	0.00	N	5	-450
578	20220803	15450	15050	15550	15050	20985	321381550	00	0.00	N	2	100
579	20220802	15350	15400	15400	14950	20850	315893050	00	0.00	N	3	0
580	20220801	15350	15600	15650	15150	25510	391591350	00	0.00	N	5	-200
581	20220729	15550	15400	15800	15100	25409	394658250	00	0.00	N	2	100
582	20220728	15450	15400	15950	15250	56526	884282950	00	0.00	N	2	100
583	20220727	15350	14550	15600	14400	59845	905406150	00	0.00	N	2	750
584	20220726	14600	15050	15100	14250	49915	727344350	00	0.00	N	5	-450
585	20220725	15050	15400	15800	14950	27837	424639000	00	0.00	N	5	-550
586	20220722	15600	14850	15900	14700	96161	1489227600	00	0.00	N	2	800
587	20220721	14800	15600	15650	14800	63145	952875900	00	0.00	N	5	-850
588	20220720	15650	15750	15850	15350	76646	1197055650	00	0.00	N	5	-350
589	20220719	16000	16450	17150	15200	360359	5801707200	00	0.00	N	2	600
590	20220718	15400	13550	15600	13550	232473	3500417650	00	0.00	N	2	1850
591	20220715	13550	13750	13850	13200	9238	124285400	00	0.00	N	5	-250
592	20220714	13800	13850	13850	13600	4835	66271650	00	0.00	N	5	-50
593	20220713	13850	13750	13900	13550	8780	120347800	00	0.00	N	3	0
594	20220712	13850	14100	14100	13600	13610	187777400	00	0.00	N	5	-300
595	20220711	14150	14250	14500	14000	19474	276348950	00	0.00	N	5	-100
596	20220708	14250	14800	15050	14100	47767	694606400	00	0.00	N	5	-200
597	20220707	14450	13600	14500	13500	48680	686120200	00	0.00	N	2	1050
598	20220706	13400	12700	13850	12650	37683	505259300	00	0.00	N	2	650
599	20220705	12750	12550	12750	12550	3466	43934450	00	0.00	N	2	150
600	20220704	12600	12550	12800	12400	8847	110591250	00	0.00	N	5	-150
601	20220701	12750	12750	13000	12600	4855	62086700	00	0.00	N	5	-150
602	20220630	12900	13150	13150	12700	4888	62929000	00	0.00	N	5	-100
603	20220629	13000	13000	13100	12750	3632	46968250	00	0.00	N	3	0
604	20220628	13000	13050	13100	12800	3357	43521250	00	0.00	N	3	0
605	20220627	13000	12900	13050	12700	6241	80363400	00	0.00	N	2	400
606	20220624	12600	12100	12700	12100	15282	190451650	00	0.00	N	2	400
607	20220623	12200	12450	12850	11950	23463	288924200	00	0.00	N	5	-350
608	20220622	12550	13100	13200	12400	13227	168047200	00	0.00	N	5	-550
609	20220621	13100	13000	13400	12900	9149	119942050	00	0.00	N	3	0
610	20220620	13100	13650	13700	12800	14977	196633800	00	0.00	N	5	-550
611	20220617	13650	13750	14000	13200	14287	193583100	00	0.00	N	5	-100
612	20220616	13750	13400	14450	13400	26321	368490750	00	0.00	N	2	550
613	20220615	13200	13900	13950	13200	10395	139816200	00	0.00	N	5	-700
614	20220614	13900	14000	14200	13800	11640	161965150	00	0.00	N	5	-300
615	20220613	14200	14400	14400	13900	11881	167220300	00	0.00	N	5	-300
616	20220610	14500	14700	14700	14500	5598	81540500	00	0.00	N	5	-250
617	20220609	14750	14650	14800	14600	2790	41003850	00	0.00	N	5	-50
618	20220608	14800	14600	14850	14600	5417	79723850	00	0.00	N	2	100
619	20220607	14700	14950	14950	14550	9175	134948050	00	0.00	N	5	-250
620	20220603	14950	14800	15050	14700	12974	193161750	00	0.00	N	2	100
621	20220602	14850	14700	14850	14600	5102	75012900	00	0.00	N	2	150
622	20220531	14700	14650	14900	14550	23782	349132950	00	0.00	N	2	50
623	20220530	14650	14600	14800	14450	5178	75489700	00	0.00	N	2	200
624	20220527	14450	14600	14650	14300	15436	222624800	00	0.00	N	5	-100
625	20220526	14550	14550	14800	14400	7216	104912750	00	0.00	N	5	-50
626	20220525	14600	14700	14800	14500	9784	142841450	00	0.00	N	5	-200
627	20220524	14800	15000	15100	14650	11668	172782900	00	0.00	N	5	-250
628	20220523	15050	15250	15250	14950	6579	99078100	00	0.00	N	5	-100
629	20220520	15150	15150	15650	15050	9252	140080700	00	0.00	N	3	0
630	20220519	15150	15050	15400	14900	15142	228045450	00	0.00	N	5	-50
631	20220518	15200	15200	15400	15100	9110	138411000	00	0.00	N	3	0
632	20220517	15200	15200	15400	15050	8610	130445600	00	0.00	N	3	0
633	20220516	15200	15350	15500	14950	18983	287390950	00	0.00	N	5	-50