KissMeData/314130/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241209	2490	2595	2595	2470	205161	516574690	00	0.00	N	5	-170
3	20241206	2660	2745	2745	2555	230982	610393875	00	0.00	N	5	-65
4	20241205	2725	2770	2840	2705	124965	342676195	00	0.00	N	5	-45
5	20241204	2770	2845	2900	2765	285765	800094125	00	0.00	N	5	-165
6	20241203	2935	2840	2950	2835	91133	264482250	00	0.00	N	2	95
7	20241202	2840	2880	2930	2835	76767	220353640	00	0.00	N	5	-35
8	20241129	2875	2940	3000	2800	120418	344059585	00	0.00	N	5	-55
9	20241128	2930	2850	2970	2850	110952	324261560	00	0.00	N	2	50
10	20241127	2880	2870	2935	2835	108242	312840120	00	0.00	N	2	15
11	20241126	2865	2880	2895	2825	87067	248236955	00	0.00	N	2	10
12	20241125	2855	2790	2870	2780	90264	255961895	00	0.00	N	2	65
13	20241122	2790	2900	2930	2785	190824	540369280	00	0.00	N	5	-110
14	20241121	2900	2810	2980	2765	307995	891092210	00	0.00	N	2	100
15	20241120	2800	2730	2870	2705	218674	607434385	00	0.00	N	2	30
16	20241119	2770	2880	2940	2755	285749	805668465	00	0.00	N	5	-150
17	20241118	2920	2925	3010	2775	178463	518349375	00	0.00	N	2	5
18	20241115	2915	2895	2985	2710	224281	644133925	00	0.00	N	5	-15
19	20241114	2930	3050	3190	2920	215436	658862205	00	0.00	N	5	-120
20	20241113	3050	3200	3245	3050	253987	794174030	00	0.00	N	5	-180
21	20241112	3230	3485	3485	3230	297079	975564350	00	0.00	N	5	-175
22	20241111	3405	3545	3545	3340	258389	881702535	00	0.00	N	5	-145
23	20241108	3550	3420	3555	3420	132823	464985660	00	0.00	N	2	95
24	20241107	3455	3585	3590	3365	225126	777199290	00	0.00	N	5	-75
25	20241106	3530	3590	3665	3450	258522	917801825	00	0.00	N	5	-60
26	20241105	3590	3560	3710	3540	173918	628153840	00	0.00	N	2	25
27	20241104	3565	3555	3630	3435	226612	803679070	00	0.00	N	2	65
28	20241101	3500	3500	3585	3460	224648	785741350	00	0.00	N	5	-75
29	20241031	3575	3560	3655	3510	222910	794724525	00	0.00	N	5	-30
30	20241030	3605	3730	3760	3565	280193	1015238220	00	0.00	N	5	-85
31	20241029	3690	3755	3845	3675	185863	694992840	00	0.00	N	5	-105
32	20241028	3795	3710	3835	3660	222783	840936485	00	0.00	N	2	125
33	20241025	3670	3870	3895	3655	365019	1372044645	00	0.00	N	5	-245
34	20241024	3915	3805	4035	3805	457898	1809018255	00	0.00	N	2	35
35	20241023	3880	4170	4195	3860	790118	3135959675	00	0.00	N	5	-310
36	20241022	4190	4020	4370	3950	1122394	4702953040	00	0.00	N	2	90
37	20241021	4100	4380	4380	4030	762264	3168317775	00	0.00	N	5	-180
38	20241018	4280	4340	4445	4165	1360084	5831061735	00	0.00	N	2	30
39	20241017	4250	4050	4300	3900	1177011	4871201520	00	0.00	N	2	140
40	20241016	4110	4040	4345	3900	2632566	10893497780	00	0.00	N	2	100
41	20241015	4010	4765	4900	3845	3976429	16794397465	00	0.00	N	5	-435
42	20241014	4445	3715	4445	3400	7918904	32083714470	00	0.00	N	1	1025
43	20241011	3420	3340	3670	3300	457243	1585620235	00	0.00	N	2	150
44	20241010	3270	3365	3385	3270	131749	435031560	00	0.00	N	5	-80
45	20241008	3350	3410	3430	3350	107444	363714540	00	0.00	N	5	-55
46	20241007	3405	3415	3465	3350	160086	544918945	00	0.00	N	5	-50
47	20241004	3455	3415	3535	3230	187933	650025640	00	0.00	N	3	0
48	20241002	3455	3565	3580	3445	175152	610748160	00	0.00	N	5	-155
49	20240930	3610	3740	3745	3585	146115	530995495	00	0.00	N	5	-140
50	20240927	3750	3740	3805	3680	111599	418822475	00	0.00	N	2	10
51	20240926	3740	3630	3745	3630	103750	384277175	00	0.00	N	2	110
52	20240925	3630	3710	3780	3625	79515	294150905	00	0.00	N	5	-70
53	20240924	3700	3730	3750	3660	74920	276776475	00	0.00	N	5	-30
54	20240923	3730	3825	3830	3695	105962	397107425	00	0.00	N	5	-60
55	20240920	3790	3740	3825	3735	136735	516418745	00	0.00	N	2	55
56	20240919	3735	3680	3870	3600	161218	599767825	00	0.00	N	2	75
57	20240913	3660	3650	3690	3575	93039	336917260	00	0.00	N	2	10
58	20240912	3650	3510	3650	3510	109739	395135580	00	0.00	N	2	150
59	20240911	3500	3670	3765	3500	185338	673454490	00	0.00	N	5	-200
60	20240910	3700	3600	3700	3525	186403	667593555	00	0.00	N	2	120
61	20240909	3580	3500	3620	3440	149269	527627910	00	0.00	N	3	0
62	20240906	3580	3690	3730	3540	195013	698283530	00	0.00	N	5	-120
63	20240905	3700	3845	3880	3600	280225	1043464795	00	0.00	N	5	-105
64	20240904	3805	3750	3865	3700	197948	748734540	00	0.00	N	5	-145
65	20240903	3950	3925	4115	3925	216226	866811675	00	0.00	N	5	-15
66	20240902	3965	4130	4130	3875	313699	1238818295	00	0.00	N	5	-160
67	20240830	4125	3960	4135	3890	283033	1129621030	00	0.00	N	2	180
68	20240829	3945	4005	4050	3835	310134	1216599805	00	0.00	N	5	-110
69	20240828	4055	4300	4300	4045	368703	1523584515	00	0.00	N	5	-260
70	20240827	4315	4360	4420	4175	368099	1579224760	00	0.00	N	5	-235
71	20240826	4550	4625	4795	4460	109238	499731605	00	0.00	N	5	-50
72	20240823	4600	4695	4775	4480	224202	1028165975	00	0.00	N	5	-300
73	20240822	4900	4680	4965	4680	133426	649418065	00	0.00	N	2	225
74	20240821	4675	4875	4895	4660	128784	609425475	00	0.00	N	5	-180
75	20240820	4855	4980	5090	4845	119737	592659705	00	0.00	N	5	-115
76	20240819	4970	5220	5270	4950	138730	699321085	00	0.00	N	5	-190
77	20240816	5160	5070	5200	5000	128035	651643920	00	0.00	N	2	80
78	20240814	5080	4995	5420	4995	369479	1939506785	00	0.00	N	2	85
79	20240813	4995	5290	5300	4915	171946	864534560	00	0.00	N	5	-195
80	20240812	5190	5400	5460	5130	224936	1178283900	00	0.00	N	5	-270
81	20240809	5460	5350	5600	5020	556502	2987532070	00	0.00	N	2	585
82	20240808	4875	5100	5550	4835	595520	3066797285	00	0.00	N	5	-285
83	20240807	5160	4500	5870	4390	2038015	10887400790	00	0.00	N	2	630
84	20240806	4530	4075	4740	4075	213265	961244400	01	-50.00	N	2	340
85	20240805	4190	4765	4795	3380	482976	2147526720	00	0.00	N	5	-625
86	20240802	4815	4850	4925	4750	194722	941482430	00	0.00	N	5	-150
87	20240801	4965	4755	5015	4755	190290	941791710	00	0.00	N	2	180
88	20240731	4785	4965	4965	4715	215424	1039500620	00	0.00	N	5	-135
89	20240730	4920	4975	5090	4900	227794	1131357540	00	0.00	N	5	-55
90	20240729	4975	4850	5100	4850	247852	1243209200	00	0.00	N	2	90
91	20240726	4885	4950	5000	4860	300770	1479368810	00	0.00	N	3	0
92	20240725	4885	5045	5105	4880	388968	1927972140	00	0.00	N	5	-190
93	20240724	5075	4855	5165	4825	685806	3428027270	00	0.00	N	2	220
94	20240723	4855	4945	4990	4800	573650	2809606460	00	0.00	N	5	-160
95	20240722	5015	4830	5600	4770	4009760	20584424750	00	0.00	N	2	315
96	20240719	4700	4760	4910	4515	681020	3225508300	00	0.00	N	3	0
97	20240718	4700	4630	4865	4470	865272	4026172470	00	0.00	N	5	-120
98	20240717	4820	4170	5125	4165	5212112	25112987940	00	0.00	N	2	655
99	20240716	4165	4130	4185	4050	160302	659755970	00	0.00	N	2	35
100	20240715	4130	4200	4310	4115	130722	546310270	00	0.00	N	5	-40
101	20240712	4170	4080	4180	4025	115134	473139750	00	0.00	N	2	130
102	20240711	4040	4210	4210	4015	196940	802336680	00	0.00	N	5	-125
103	20240710	4165	4300	4300	4130	149044	622563700	00	0.00	N	5	-85
104	20240709	4250	4205	4390	4080	295500	1259736400	00	0.00	N	2	40
105	20240708	4210	4125	4230	4050	308050	1280724310	00	0.00	N	2	230
106	20240705	3980	4025	4200	3980	253480	1031467180	00	0.00	N	5	-60
107	20240704	4040	3925	4200	3860	417604	1683792300	00	0.00	N	2	100
108	20240703	3940	3980	4050	3860	267298	1051222290	00	0.00	N	5	-65
109	20240702	4005	4135	4225	3965	324376	1310879280	00	0.00	N	5	-200
110	20240701	4205	4100	4205	4085	180726	749279960	00	0.00	N	2	70
111	20240628	4135	4225	4275	4125	220578	926511780	00	0.00	N	5	-55
112	20240627	4190	4565	4565	4185	385102	1662503680	00	0.00	N	5	-270
113	20240626	4460	4480	4570	4415	338136	1512496240	00	0.00	N	5	-115
114	20240625	4575	4240	4890	4175	1188044	5505503090	00	0.00	N	2	335
115	20240624	4240	4400	4515	4230	341192	1466850130	00	0.00	N	5	-235
116	20240621	4475	4540	4750	4400	666664	3040958690	00	0.00	N	2	65
117	20240620	4410	4175	4545	4110	967338	4278387070	00	0.00	N	2	265
118	20240619	4145	4165	4195	4035	368502	1518672590	00	0.00	N	5	-105
119	20240618	4250	4160	4345	4015	695844	2893810270	00	0.00	N	2	45
120	20240617	4205	4395	4415	4155	651218	2755237470	00	0.00	N	5	-195
121	20240614	4400	4900	4905	4355	1295692	5808886860	00	0.00	N	5	-480
122	20240613	4880	4800	5160	4785	1214236	6043240110	00	0.00	N	2	140
123	20240612	4740	4995	5090	4690	1091846	5269062230	00	0.00	N	5	-210
124	20240611	4950	5375	5500	4950	1674156	8573084710	00	0.00	N	5	-475
125	20240610	5425	5475	6075	5390	2186810	12463528900	00	0.00	N	5	-115
126	20240607	5540	5935	5975	5525	1852644	10536357820	00	0.00	N	5	-375
127	20240605	5915	6470	6765	5915	5058798	32007985580	00	0.00	N	5	-690
128	20240604	6605	5920	7335	5105	30576260	198324364640	00	0.00	N	2	685
129	20240603	5920	5920	5920	5920	1430804	8470359680	00	0.00	N	1	1365
130	20240531	4555	4605	4850	4555	254254	1189687060	00	0.00	N	5	-70
131	20240530	4625	4955	4955	4600	300774	1420073330	00	0.00	N	5	-215
132	20240529	4840	5150	5340	4760	551908	2792346230	00	0.00	N	5	-255
133	20240528	5095	4830	5170	4660	865226	4309517030	00	0.00	N	2	215
134	20240527	4880	4085	5155	4085	3197356	15469019180	00	0.00	N	2	845
135	20240524	4035	4240	4240	3860	389134	1555308400	00	0.00	N	5	-205
136	20240523	4240	4375	4375	4165	82400	349141420	00	0.00	N	5	-90
137	20240522	4330	4460	4480	4300	164022	716056320	00	0.00	N	5	-130
138	20240521	4460	4580	4620	4315	364812	1633656280	00	0.00	N	5	-120
139	20240520	4580	4475	4625	4160	710904	3124700220	00	0.00	N	2	80
140	20240517	4500	3785	4545	3755	1383592	5945349720	00	0.00	N	2	680
141	20240516	3820	3885	3885	3745	98000	374221710	00	0.00	N	2	5
142	20240514	3815	3525	3815	3505	198224	732723810	00	0.00	N	2	255
143	20240513	3560	3580	3580	3480	61982	218940840	00	0.00	N	5	-30
144	20240510	3590	3560	3650	3475	108454	385713830	00	0.00	N	3	0
145	20240509	3590	3500	3735	3450	168582	610165660	00	0.00	N	2	80
146	20240508	3510	3490	3520	3465	60176	210155310	00	0.00	N	2	20
147	20240507	3490	3460	3535	3440	76980	268049960	00	0.00	N	2	35
148	20240503	3455	3470	3475	3400	40656	139749520	00	0.00	N	2	30
149	20240502	3425	3460	3500	3405	46204	159690570	00	0.00	N	5	-30
150	20240430	6910	7350	7350	6770	60785	425475500	00	0.00	N	2	200
151	20240429	6710	6560	6800	6560	52694	353548060	00	0.00	N	2	150
152	20240426	6560	6740	6780	6550	47562	314237740	00	0.00	N	5	-180
153	20240425	6740	6950	7010	6630	111294	746994030	00	0.00	N	5	-290
154	20240424	7030	6990	7110	6950	28557	200617580	00	0.00	N	2	40
155	20240423	6990	7020	7150	6900	47693	334939110	00	0.00	N	5	-40
156	20240422	7030	6900	7100	6900	37455	263205080	00	0.00	N	2	130
157	20240419	6900	7050	7160	6800	46484	322742720	00	0.00	N	5	-150
158	20240418	7050	6880	7120	6810	34214	239269150	00	0.00	N	2	150
159	20240417	6900	7020	7230	6800	37032	258441340	00	0.00	N	5	-140
160	20240416	7040	7370	7480	6910	122096	865423070	00	0.00	N	5	-360
161	20240415	7400	7700	7720	7350	71528	532146490	00	0.00	N	5	-390
162	20240412	7790	7680	7950	7460	73823	564200120	00	0.00	N	2	130
163	20240411	7660	7980	8020	7650	104998	816694030	00	0.00	N	5	-390
164	20240409	8050	8300	8300	7980	87337	705345950	00	0.00	N	5	-160
165	20240408	8210	8340	8450	8060	47609	390155530	00	0.00	N	5	-110
166	20240405	8320	8700	8700	8310	80608	678083300	00	0.00	N	5	-380
167	20240404	8700	8850	8960	8660	85569	748997470	00	0.00	N	5	-230
168	20240403	8930	9100	9110	8850	50239	448010920	00	0.00	N	5	-170
169	20240402	9100	9300	9300	8860	127710	1150152130	00	0.00	N	5	-200
170	20240401	9300	9250	9450	9180	65185	606121330	00	0.00	N	2	150
171	20240329	9150	9050	9260	8940	393557	3342545550	00	0.00	N	2	40
172	20240328	9110	9140	9320	9080	33191	303524040	00	0.00	N	5	-20
173	20240327	9130	9410	9500	9110	106153	979932440	00	0.00	N	5	-330
174	20240326	9460	10090	10090	9460	136772	1326527180	00	0.00	N	5	-530
175	20240325	9990	9800	10150	9590	173433	1713766430	00	0.00	N	2	280
176	20240322	9710	9620	9810	9480	51176	494106360	00	0.00	N	2	10
177	20240321	9700	9450	9950	9410	93524	910089120	00	0.00	N	2	400
178	20240320	9300	9450	9590	9300	51387	482090890	00	0.00	N	5	-150
179	20240319	9450	9630	9660	9300	89736	845504160	00	0.00	N	5	-300
180	20240318	9750	9660	9940	9560	106264	1034919340	00	0.00	N	5	-40
181	20240315	9790	9860	9860	9570	77792	750319760	00	0.00	N	5	-100
182	20240314	9890	9810	10110	9550	148792	1445041430	00	0.00	N	5	-10
183	20240313	9900	10100	10310	9810	183269	1834744530	00	0.00	N	5	-330
184	20240312	10230	10730	10730	10060	246129	2530454730	00	0.00	N	5	-490
185	20240311	10720	10400	11990	10280	990128	11018975350	00	0.00	N	2	520
186	20240308	10200	9930	10400	9600	203096	2010388760	00	0.00	N	2	390
187	20240307	9810	10010	10400	9630	163351	1636488420	00	0.00	N	5	-90
188	20240306	9900	8790	9960	8790	347991	3348243200	00	0.00	N	2	1110
189	20240305	8790	8830	8830	8720	35574	311395150	00	0.00	N	2	20
190	20240304	8770	8970	9120	8750	64353	571157160	00	0.00	N	5	-200
191	20240229	8970	8910	9000	8780	47328	420444270	00	0.00	N	5	-60
192	20240228	9030	9160	9230	8900	95680	862434630	00	0.00	N	5	-130
193	20240227	9160	9370	9400	9150	42163	389731860	00	0.00	N	5	-150
194	20240226	9310	9270	9410	9250	28039	261071180	00	0.00	N	2	40
195	20240223	9270	9150	9450	9150	35009	326315610	00	0.00	N	2	60
196	20240222	9210	9130	9340	9050	37360	342053070	00	0.00	N	2	10
197	20240221	9200	9280	9330	9100	61461	562917900	00	0.00	N	5	-150
198	20240220	9350	9420	9420	9250	19639	182493570	00	0.00	N	5	-70
199	20240219	9420	9300	9490	9260	28511	266429590	00	0.00	N	2	90
200	20240216	9330	9400	9400	9220	21155	196322190	00	0.00	N	5	-10
201	20240215	9340	9360	9470	9200	26908	251507400	00	0.00	N	2	20
202	20240214	9320	9280	9340	9150	31595	291388050	00	0.00	N	2	20
203	20240213	9300	9360	9500	9200	35660	332555910	00	0.00	N	5	-60
204	20240208	9360	9280	9450	9250	24958	232400700	00	0.00	N	2	20
205	20240207	9340	9300	9420	9280	13267	123808500	00	0.00	N	2	40
206	20240206	9300	9350	9450	9260	45385	422426630	00	0.00	N	5	-230
207	20240205	9530	9600	9600	9350	18977	179580900	00	0.00	N	5	-70
208	20240202	9600	9400	9790	9400	31434	301345190	00	0.00	N	2	220
209	20240201	9380	9530	9580	9340	30693	289574000	00	0.00	N	5	-170
210	20240131	9550	9790	9830	9530	37345	360406340	00	0.00	N	5	-300
211	20240130	9850	9820	10100	9700	33961	335087110	00	0.00	N	5	-40
212	20240129	9890	9830	10240	9730	54217	539587420	00	0.00	N	2	250
213	20240126	9640	9400	9800	9400	58557	565814130	00	0.00	N	2	240
214	20240125	9400	10000	10000	9110	231276	2191887890	00	0.00	N	5	-600
215	20240124	10000	10520	10650	9930	182463	1849828780	00	0.00	N	5	-610
216	20240123	10610	10600	10780	10530	76156	807469880	00	0.00	N	2	10
217	20240122	10600	11200	11220	10550	181554	1950751680	00	0.00	N	5	-670
218	20240119	11270	13050	13190	10560	771609	8733872090	00	0.00	N	5	-1660
219	20240118	12930	12520	13130	12410	151771	1954161080	00	0.00	N	2	430
220	20240117	12500	12800	12910	12240	88899	1105943280	00	0.00	N	5	-270
221	20240116	12770	12650	13270	12500	152893	1975242400	00	0.00	N	2	190
222	20240115	12580	12220	12580	11950	108797	1343321890	00	0.00	N	2	480
223	20240112	12100	13200	13200	12020	167557	2064281470	00	0.00	N	5	-830
224	20240111	12930	12410	13080	12410	324996	4140116620	00	0.00	N	2	880
225	20240110	12050	12180	12180	11900	52311	628913740	00	0.00	N	5	-30
226	20240109	12080	12030	12370	11910	97819	1189675180	00	0.00	N	2	130
227	20240108	11950	12400	12400	11880	85073	1021596460	00	0.00	N	5	-250
228	20240105	12200	12480	13190	12200	133517	1685703070	00	0.00	N	5	-230
229	20240104	12430	13390	13390	12290	152775	1917400440	00	0.00	N	5	-1030
230	20240103	13460	13720	13720	13170	98318	1322292450	00	0.00	N	5	-30
231	20240102	13490	12710	13850	12710	193093	2584055070	00	0.00	N	2	1000
232	20231228	12490	12200	12530	12120	39979	496532760	00	0.00	N	2	410
233	20231227	12080	12110	12420	12070	41052	501560790	02	0.00	N	5	-30
234	20231226	12110	12160	12320	11890	38181	460114990	00	0.00	N	5	-10
235	20231222	12120	11780	12270	11620	62082	744940490	00	0.00	N	2	520
236	20231221	11600	11800	11800	11550	31521	366230280	00	0.00	N	5	-200
237	20231220	11800	11590	12000	11550	58795	695372830	00	0.00	N	2	340
238	20231219	11460	11450	11720	11350	100058	1146926290	00	0.00	N	2	10
239	20231218	11450	12030	12050	11450	119310	1380199850	00	0.00	N	5	-460
240	20231215	11910	12520	12880	11800	144137	1759492910	00	0.00	N	5	-580
241	20231214	12490	12370	12590	12360	18358	228401860	00	0.00	N	2	130
242	20231213	12360	12590	12670	12360	22042	274688080	00	0.00	N	5	-90
243	20231212	12450	12490	12640	12370	22240	278051210	00	0.00	N	3	0
244	20231211	12450	12400	12700	12250	20988	261701830	00	0.00	N	2	200
245	20231208	12250	12660	12660	12250	17456	215663610	00	0.00	N	5	-290
246	20231207	12540	12320	12750	12130	25235	316294060	00	0.00	N	2	360
247	20231206	12180	12160	12300	12100	10249	124739050	00	0.00	N	2	30
248	20231205	12150	12110	12520	12110	12998	159188520	00	0.00	N	5	-80
249	20231204	12230	12380	12480	12230	19578	240719060	00	0.00	N	5	-150
250	20231201	12380	12350	12640	12250	15945	197947240	00	0.00	N	2	30
251	20231130	12350	12440	12570	12250	17625	217500560	00	0.00	N	5	-80
252	20231129	12430	12750	12750	12390	21634	270602440	00	0.00	N	5	-160
253	20231128	12590	12560	12720	12430	14199	178162350	00	0.00	N	2	30
254	20231127	12560	12780	12890	12480	35321	443939780	00	0.00	N	5	-340
255	20231124	12900	12930	13300	12800	15747	203290370	00	0.00	N	5	-220
256	20231123	13120	12950	13340	12760	30908	401518800	00	0.00	N	2	120
257	20231122	13000	13220	13220	12800	19588	253558670	00	0.00	N	5	-240
258	20231121	13240	13310	13450	13040	22399	295499960	00	0.00	N	5	-250
259	20231120	13490	12600	13680	12450	65563	874161900	00	0.00	N	2	720
260	20231117	12770	12330	13150	12150	42241	537819040	00	0.00	N	2	440
261	20231116	12330	12380	12450	12100	10482	128855870	00	0.00	N	5	-60
262	20231115	12390	12280	12460	12160	17765	218950280	00	0.00	N	2	270
263	20231114	12120	11790	12210	11790	21325	255873150	00	0.00	N	2	330
264	20231113	11790	12270	12400	11790	29699	354073130	00	0.00	N	5	-460
265	20231110	12250	12250	12630	12150	21815	268143330	00	0.00	N	5	-400
266	20231109	12650	13010	13090	12600	11916	152914330	00	0.00	N	5	-360
267	20231108	13010	12890	13310	12890	16407	215647280	00	0.00	N	5	-10
268	20231107	13020	13150	13270	12770	15672	203520770	00	0.00	N	5	-280
269	20231106	13300	12600	13350	12600	50121	653432410	00	0.00	N	2	750
270	20231103	12550	12390	12660	12260	16908	210748990	00	0.00	N	2	160
271	20231102	12390	11690	12830	11690	54539	678051500	00	0.00	N	2	700
272	20231101	11690	11450	11950	11410	7046	82849360	00	0.00	N	2	290
273	20231031	11400	11840	12500	11390	53746	637893980	00	0.00	N	5	-280
274	20231030	11680	11350	11840	11350	8131	94813680	00	0.00	N	2	190
275	20231027	11490	11430	12340	11330	21710	251608270	00	0.00	N	2	10
276	20231026	11480	11600	11690	11340	25769	294129430	00	0.00	N	5	-380
277	20231025	11860	11990	12000	11600	8993	105945010	00	0.00	N	5	-110
278	20231024	11970	11790	12030	11380	27096	317989670	00	0.00	N	2	180
279	20231023	11790	11350	12200	11350	24786	294331040	00	0.00	N	5	-20
280	20231020	11810	12110	12180	11800	36062	429140860	00	0.00	N	5	-450
281	20231019	12260	12560	12740	12010	34857	427520060	00	0.00	N	5	-420
282	20231018	12680	13070	13070	12660	22225	283888890	00	0.00	N	5	-260
283	20231017	12940	13020	13380	12930	12707	166102110	00	0.00	N	5	-30
284	20231016	12970	13200	13280	12810	23026	298810550	00	0.00	N	5	-230
285	20231013	13200	13520	13520	13060	20766	273420410	00	0.00	N	5	-290
286	20231012	13490	13350	13770	13300	17987	243706630	00	0.00	N	2	170
287	20231011	13320	13330	13600	13190	12360	165214910	00	0.00	N	2	140
288	20231010	13180	13680	13790	13180	28883	387154060	00	0.00	N	5	-500
289	20231006	13680	13050	13750	13050	9777	132691350	00	0.00	N	2	410
290	20231005	13270	13620	13770	13270	24934	333827970	00	0.00	N	5	-210
291	20231004	13480	14080	14080	13330	35181	476241820	00	0.00	N	5	-610
292	20230927	14090	13390	14130	13390	25674	357049570	00	0.00	N	2	430
293	20230926	13660	13730	13980	13660	23985	329725170	00	0.00	N	5	-160
294	20230925	13820	13880	14260	13740	39219	544511450	00	0.00	N	5	-370
295	20230922	14190	13900	14310	13900	33771	476310520	00	0.00	N	5	-20
296	20230921	14210	14770	14780	14050	72707	1035222600	00	0.00	N	5	-540
297	20230920	14750	14700	14800	14400	66438	963829710	00	0.00	N	5	-120
298	20230919	14870	15550	15550	14560	98631	1466846200	00	0.00	N	5	-530
299	20230918	15400	15950	16000	15370	29102	455092000	00	0.00	N	5	-490
300	20230915	15890	15400	16120	15290	77384	1216859890	00	0.00	N	2	490
301	20230914	15400	15710	15860	15040	75320	1151119260	00	0.00	N	5	-220
302	20230913	15620	16560	16600	15620	98362	1582420460	00	0.00	N	5	-900
303	20230912	16520	16000	17250	15820	342219	5732851780	00	0.00	N	2	470
304	20230911	16050	15720	16500	15400	121695	1951593870	00	0.00	N	2	370
305	20230908	15680	14940	15720	14700	107445	1647415560	00	0.00	N	2	740
306	20230907	14940	16100	16100	14680	210460	3209104770	00	0.00	N	5	-1170
307	20230906	16110	15750	16240	15450	156359	2487813110	00	0.00	N	2	360
308	20230905	15750	15860	16080	15550	47572	750985680	00	0.00	N	5	-140
309	20230904	15890	16080	16200	15730	65790	1044735350	00	0.00	N	5	-220
310	20230901	16110	16430	16590	16100	67986	1104173510	00	0.00	N	5	-330
311	20230831	16440	16910	17300	16290	127014	2138011430	00	0.00	N	5	-660
312	20230830	17100	16340	17400	16040	230058	3828959240	00	0.00	N	2	900
313	20230829	16200	16320	16680	16130	92917	1510642260	00	0.00	N	5	-110
314	20230828	16310	17430	17580	16160	188019	3110311400	00	0.00	N	5	-1270
315	20230825	17580	17870	18920	17330	169413	3086597400	00	0.00	N	5	-420
316	20230824	18000	17410	18330	17270	157937	2812692850	00	0.00	N	2	180
317	20230823	17820	17850	19520	17600	548526	10149381250	00	0.00	N	5	-180
318	20230822	18000	15920	18180	15920	605395	10318343270	00	0.00	N	2	1860
319	20230821	16140	13710	17580	13710	951853	15354798470	00	0.00	N	2	2440
320	20230818	13700	13790	13870	13460	16343	223180230	00	0.00	N	5	-90
321	20230817	13790	13500	13930	13490	18563	254892430	00	0.00	N	3	0
322	20230816	13790	14480	14480	13300	60670	840003500	00	0.00	N	5	-730
323	20230814	14520	15180	15290	14500	53332	788760190	00	0.00	N	5	-660
324	20230811	15180	14780	15330	14500	80547	1204602440	00	0.00	N	2	470
325	20230810	14710	14710	14770	14290	42999	625361930	00	0.00	N	3	0
326	20230809	14710	13500	14940	13500	121228	1771480190	00	0.00	N	2	1040
327	20230808	13670	14090	14390	13670	35446	489663990	00	0.00	N	5	-230
328	20230807	13900	13640	14380	13530	45833	645449940	00	0.00	N	2	140
329	20230804	13760	14120	14160	13600	47079	646874080	00	0.00	N	5	-250
330	20230803	14010	13880	14220	13510	39528	553960980	00	0.00	N	2	130
331	20230802	13880	14000	14290	13660	41172	573880670	00	0.00	N	5	-310
332	20230801	14190	13870	14590	13750	68515	981556650	00	0.00	N	2	440
333	20230731	13750	13570	14260	13440	42186	578028280	00	0.00	N	5	-60
334	20230728	13810	13140	13830	13140	40167	547487210	00	0.00	N	2	580
335	20230727	13230	12630	13670	12630	71015	950031420	00	0.00	N	2	430
336	20230726	12800	13360	13510	12590	139794	1805882830	00	0.00	N	5	-750
337	20230725	13550	13930	14160	13510	85456	1174790740	00	0.00	N	5	-520
338	20230724	14070	14660	14660	13860	71320	1008014150	00	0.00	N	5	-590
339	20230721	14660	14310	15180	14170	92565	1378118080	00	0.00	N	2	350
340	20230720	14310	14490	14620	14010	31445	448573570	00	0.00	N	5	-130
341	20230719	14440	14120	14740	13790	83336	1182731400	00	0.00	N	2	240
342	20230718	14200	14620	14720	14200	49806	712930510	00	0.00	N	5	-210
343	20230717	14410	15190	15190	14080	95410	1371719990	00	0.00	N	5	-790
344	20230714	15200	15850	15850	15130	67658	1033033440	00	0.00	N	5	-550
345	20230713	15750	15900	16310	15720	61098	978074070	00	0.00	N	2	200
346	20230712	15550	15200	15580	15000	63985	980243580	00	0.00	N	2	450
347	20230711	15100	15400	15560	15000	105658	1610398490	00	0.00	N	5	-260
348	20230710	15360	15910	15910	15290	94601	1464431180	00	0.00	N	5	-160
349	20230707	15520	16500	16500	15520	85897	1361017790	00	0.00	N	5	-840
350	20230706	16360	16780	16840	16240	45398	749513960	00	0.00	N	5	-500
351	20230705	16860	17000	17150	16690	25416	429095980	00	0.00	N	5	-140
352	20230704	17000	17310	17440	16980	27142	464115060	00	0.00	N	5	-310
353	20230703	17310	17320	17500	17020	20357	353086840	00	0.00	N	5	-10
354	20230630	17320	16920	17510	16680	43496	746485520	00	0.00	N	2	440
355	20230629	16880	17330	17410	16750	65504	1112858620	00	0.00	N	5	-450
356	20230628	17330	17650	17750	17330	58981	1029183290	00	0.00	N	5	-260
357	20230627	17590	17800	18000	17490	35178	621344550	00	0.00	N	5	-210
358	20230626	17800	17800	18090	17630	26213	467851340	00	0.00	N	5	-40
359	20230623	17840	17800	18210	17710	32862	590222150	00	0.00	N	2	40
360	20230622	17800	17840	18080	17730	33005	588339470	00	0.00	N	5	-40
361	20230621	17840	18240	18290	17800	38457	688422880	00	0.00	N	5	-400
362	20230620	18240	18320	18500	18060	31029	564500470	00	0.00	N	5	-90
363	20230619	18330	18200	18370	18050	22845	415377060	00	0.00	N	5	-10
364	20230616	18340	18280	18790	18270	25584	472196210	00	0.00	N	2	70
365	20230615	18270	18600	18690	18150	35623	655927960	00	0.00	N	5	-420
366	20230614	18690	19450	19450	18590	55739	1056205660	00	0.00	N	5	-760
367	20230613	19450	19000	19450	18680	128741	2462231660	00	0.00	N	2	250
368	20230612	19200	18610	19200	17950	119191	2235996480	00	0.00	N	2	410
369	20230609	18790	17580	18790	17580	106350	1941354400	00	0.00	N	2	1220
370	20230608	17570	18010	18010	17550	72084	1274754150	00	0.00	N	5	-320
371	20230607	17890	18000	18240	17890	84193	1513896060	00	0.00	N	5	-260
372	20230605	18150	18460	18490	18080	58745	1067338020	00	0.00	N	5	-290
373	20230602	18440	19190	19190	18160	139293	2587597330	00	0.00	N	5	-590
374	20230601	19030	18450	19040	18400	109875	2068271320	00	0.00	N	2	710
375	20230531	18320	18070	18500	18070	47043	861156290	00	0.00	N	2	250
376	20230530	18070	17900	18320	17790	62781	1125903120	00	0.00	N	2	70
377	20230526	18000	18140	18190	17900	65858	1185236390	00	0.00	N	5	-190
378	20230525	18190	18770	18900	18170	78228	1438858820	00	0.00	N	5	-630
379	20230524	18820	19000	19160	18660	114420	2168650730	00	0.00	N	2	10
380	20230523	18810	18780	18900	18500	72772	1361331680	00	0.00	N	2	30
381	20230522	18780	18400	18850	18380	68293	1273295960	00	0.00	N	2	300
382	20230519	18480	19080	19170	18380	139294	2585924360	00	0.00	N	2	20
383	20230518	18460	19070	19300	18420	162616	3034501940	00	0.00	N	5	-820
384	20230517	19280	18350	19280	18000	181499	3407703420	00	0.00	N	2	1040
385	20230516	18240	17780	18350	17780	102876	1863047080	00	0.00	N	2	530
386	20230515	17710	17580	17910	17300	85255	1505381270	00	0.00	N	2	130
387	20230512	17580	18090	18090	17470	104541	1841667410	00	0.00	N	5	-420
388	20230511	18000	18580	19040	17510	138031	2531528190	00	0.00	N	5	-580
389	20230510	18580	18710	18900	18500	73541	1370526790	00	0.00	N	5	-160
390	20230509	18740	19420	19470	18700	88601	1675591010	00	0.00	N	5	-580
391	20230508	19320	19420	19810	19210	101637	1976800470	00	0.00	N	5	-120
392	20230504	19440	18710	19590	18650	167263	3201057300	00	0.00	N	2	780
393	20230503	18660	19280	19830	18630	205237	3949600480	00	0.00	N	5	-570
394	20230502	19230	19600	19880	18850	242537	4687422970	00	0.00	N	5	-670
395	20230428	19900	20700	21050	19690	472308	9510792450	00	0.00	N	5	-2000
396	20230427	21900	25150	25300	21400	784606	18047218300	00	0.00	N	5	-1250
397	20230426	23150	22800	23250	21550	434005	9717244550	00	0.00	N	5	-400
398	20230425	23550	21400	23600	21400	609694	13965931550	00	0.00	N	2	2000
399	20230424	21550	23250	23500	21400	391993	8785441750	00	0.00	N	5	-850
400	20230421	22400	21350	22600	20700	468055	10226733900	00	0.00	N	2	1100
401	20230420	21300	24050	24450	21300	895374	20281869650	00	0.00	N	5	-1700
402	20230419	23000	25350	25500	21700	1221504	28195170100	00	0.00	N	5	-2800
403	20230418	25800	27950	28300	25350	573355	15288582750	00	0.00	N	5	-1300
404	20230417	27100	30350	30400	27100	592625	16759881650	00	0.00	N	5	-2950
405	20230414	30050	30250	30600	28950	377043	11306889450	00	0.00	N	2	200
406	20230413	29850	30450	32500	27400	992126	29546374700	00	0.00	N	2	500
407	20230412	29350	26850	30800	25550	1005495	28697757850	00	0.00	N	2	2350
408	20230411	27000	26400	28350	25500	1160216	31344461200	00	0.00	N	2	1750
409	20230410	25250	23200	25800	23150	455794	11168209250	00	0.00	N	2	650
410	20230407	24600	24950	25250	23600	420907	10199258800	00	0.00	N	5	-350
411	20230406	24950	25800	27050	24050	1041783	26458578400	00	0.00	N	2	1000
412	20230405	23950	22000	25650	21800	2048454	49292238600	00	0.00	N	2	2600
413	20230404	21350	20150	21400	19900	202464	4243281590	00	0.00	N	2	1200
414	20230403	20150	20300	20600	19350	149396	2983748630	00	0.00	N	2	390
415	20230331	19760	19090	20400	18910	190920	3761293520	00	0.00	N	2	930
416	20230330	18830	18370	19200	18140	88334	1660987860	00	0.00	N	2	640
417	20230329	18190	18250	18610	18090	43146	787937600	00	0.00	N	5	-30
418	20230328	18220	18570	19090	18120	66123	1210554080	00	0.00	N	5	-560
419	20230327	18780	18040	18940	17240	74679	1361398560	00	0.00	N	2	890
420	20230324	17890	17500	18400	17490	70416	1260925040	00	0.00	N	2	590
421	20230323	17300	18160	18160	17240	96679	1692709430	00	0.00	N	5	-960
422	20230322	18260	19090	19090	18110	48618	892544680	00	0.00	N	5	-350
423	20230321	18610	18400	19100	18400	77234	1444561280	00	0.00	N	2	350
424	20230320	18260	18200	18480	18090	43838	799837010	00	0.00	N	5	-10
425	20230317	18270	17390	18330	17040	91982	1636234440	00	0.00	N	2	1200
426	20230316	17070	17650	17800	16920	86361	1479226780	00	0.00	N	5	-640
427	20230315	17710	17700	18000	17400	61500	1082902460	00	0.00	N	2	310
428	20230314	17400	19090	19090	17170	221936	3905483650	00	0.00	N	5	-1460
429	20230313	18860	19950	20450	18710	182437	3493447610	00	0.00	N	5	-1190
430	20230310	20050	20850	21900	19800	236243	4884603310	00	0.00	N	5	-1150
431	20230309	21200	22650	23200	21200	147978	3238764750	00	0.00	N	5	-1000
432	20230308	22200	21750	23900	21650	510874	11659960100	00	0.00	N	2	450
433	20230307	21750	19250	22200	19080	505941	10736076590	00	0.00	N	2	2500
434	20230306	19250	19580	19640	19070	37330	724940820	00	0.00	N	5	-310
435	20230303	19560	18970	19700	18800	66387	1284423870	00	0.00	N	2	590
436	20230302	18970	19140	19270	18860	35433	675390870	00	0.00	N	5	-150
437	20230228	19120	19070	19120	18550	33330	623801850	00	0.00	N	2	110
438	20230227	19010	19130	19800	18900	95736	1853721040	00	0.00	N	2	130
439	20230224	18880	19210	19220	18860	28072	532441040	00	0.00	N	5	-340
440	20230223	19220	19330	19370	18850	40979	780499490	00	0.00	N	5	-50
441	20230222	19270	18410	19380	18010	76787	1462889240	00	0.00	N	2	710
442	20230221	18560	18750	18800	18390	22972	424628930	00	0.00	N	2	30
443	20230220	18530	17860	18620	17860	34649	638935950	00	0.00	N	2	490
444	20230217	18040	18300	18300	17910	27347	492137500	00	0.00	N	5	-320
445	20230216	18360	18250	18480	18110	34196	625729750	00	0.00	N	2	150
446	20230215	18210	18780	18960	17810	50507	918942490	00	0.00	N	5	-570
447	20230214	18780	19620	19760	18630	78573	1493743570	00	0.00	N	5	-420
448	20230213	19200	18400	19900	18400	185236	3579282710	00	0.00	N	2	720
449	20230210	18480	17800	18840	17520	139115	2555009260	00	0.00	N	2	720
450	20230209	17760	18030	18100	17600	44091	782648690	00	0.00	N	5	-340
451	20230208	18100	18190	18310	17910	72106	1301450740	00	0.00	N	5	-100
452	20230207	18200	17010	20250	16850	966609	18347509380	00	0.00	N	2	1290
453	20230206	16910	16700	17190	16700	22803	386229980	00	0.00	N	5	-170
454	20230203	17080	17300	17300	17040	16616	284318150	00	0.00	N	5	-180
455	20230202	17260	17040	17260	16200	48076	819644460	00	0.00	N	2	350
456	20230201	16910	16690	17070	16370	42223	706053820	00	0.00	N	2	220
457	20230131	16690	16580	16830	16500	36364	605761760	00	0.00	N	2	90
458	20230130	16600	16840	16990	16520	41767	695209040	00	0.00	N	5	-230
459	20230127	16830	16980	16980	16810	36472	614449240	00	0.00	N	5	-130
460	20230126	16960	17160	17160	16850	34264	579989470	00	0.00	N	5	-160
461	20230125	17120	17250	17310	17050	14885	255689200	00	0.00	N	5	-130
462	20230120	17250	17050	17250	16850	20585	350413850	00	0.00	N	2	200
463	20230119	17050	17000	17200	16700	19821	335778800	00	0.00	N	2	50
464	20230118	17000	17200	17200	16750	28572	483182500	00	0.00	N	2	50
465	20230117	16950	17400	17450	16900	36295	620220400	00	0.00	N	5	-450
466	20230116	17400	17800	17850	17250	48089	839616350	00	0.00	N	5	-400
467	20230113	17800	17850	18050	17250	51435	903992550	00	0.00	N	5	-100
468	20230112	17900	18000	18000	17500	33228	588522900	00	0.00	N	5	-50
469	20230111	17950	17750	18300	17750	69810	1259804350	00	0.00	N	2	400
470	20230110	17550	17500	18000	17400	22270	392986050	00	0.00	N	5	-50
471	20230109	17600	17550	17900	17400	23366	411747250	00	0.00	N	2	50
472	20230106	17550	17300	17700	17050	16607	288029350	00	0.00	N	2	150
473	20230105	17400	17300	17500	17050	17941	309424050	00	0.00	N	2	200
474	20230104	17200	16850	17300	16850	26012	444063600	00	0.00	N	2	100
475	20230103	17100	17250	17350	16550	32258	549211250	00	0.00	N	5	-50
476	20230102	17150	17750	17850	16650	44621	761704700	00	0.00	N	5	-300
477	20221229	17450	17800	18200	17150	55148	965572400	00	0.00	N	5	-150
478	20221228	17600	17500	17850	17500	22431	395276450	02	0.00	N	5	-50
479	20221227	17650	17650	17700	17300	19063	333557550	00	0.00	N	2	200
480	20221226	17450	17900	17950	17450	14845	261311200	00	0.00	N	5	-450
481	20221223	17900	17550	18100	17500	23689	421222200	00	0.00	N	5	-100
482	20221222	18000	17650	18050	17550	14622	261614550	00	0.00	N	2	350
483	20221221	17650	17800	17900	17500	16549	291164650	00	0.00	N	5	-150
484	20221220	17800	18250	18350	17600	26657	475490500	00	0.00	N	5	-450
485	20221219	18250	17850	18500	17850	24586	446430750	00	0.00	N	2	150
486	20221216	18100	18000	18350	17600	38076	682711300	00	0.00	N	5	-350
487	20221215	18450	18500	18850	18050	38300	705614500	00	0.00	N	5	-100
488	20221214	18550	18150	18750	18150	30261	560213350	00	0.00	N	2	400
489	20221213	18150	17950	19700	17500	151295	2801477550	00	0.00	N	2	350
490	20221212	17800	17950	18150	17500	16733	298141100	00	0.00	N	5	-150
491	20221209	17950	17450	18100	17200	27465	485847800	00	0.00	N	2	650
492	20221208	17300	18150	18200	17050	48731	845642000	00	0.00	N	5	-900
493	20221207	18200	17900	18600	17600	35262	637586750	00	0.00	N	3	0
494	20221206	18200	17850	18950	17800	35571	657678900	00	0.00	N	3	0
495	20221205	18200	18350	18550	18000	26765	487721400	00	0.00	N	5	-350
496	20221202	18550	18500	18950	18250	30778	572164500	00	0.00	N	2	150
497	20221201	18400	17750	18900	17700	98056	1803419100	00	0.00	N	2	900
498	20221130	17500	17800	17950	17450	16894	298091250	00	0.00	N	5	-300
499	20221129	17800	17250	17800	17150	20647	362089700	00	0.00	N	2	250
500	20221128	17550	18900	18900	17450	63243	1126440100	00	0.00	N	5	-1150
501	20221125	18700	18950	18950	18450	19000	353353150	00	0.00	N	5	-100
502	20221124	18800	18700	19150	18650	20128	379018750	00	0.00	N	2	300
503	20221123	18500	18400	18750	18250	21150	392018150	00	0.00	N	2	100
504	20221122	18400	19050	19100	18200	37833	700626950	00	0.00	N	5	-700
505	20221121	19100	19250	19800	19050	52195	1011016050	00	0.00	N	5	-50
506	20221118	19150	19600	19850	18950	64989	1255059200	00	0.00	N	5	-450
507	20221117	19600	18000	21000	17950	351607	6929541400	00	0.00	N	2	1450
508	20221116	18150	18150	18800	17800	60894	1120702550	00	0.00	N	2	100
509	20221115	18050	17400	18050	17400	31131	554413100	00	0.00	N	2	500
510	20221114	17550	17450	17950	17400	39572	699187100	00	0.00	N	2	350
511	20221111	17200	17100	17450	16900	60424	1037914100	00	0.00	N	2	550
512	20221110	16650	17150	17200	16600	27052	453649000	00	0.00	N	5	-400
513	20221109	17050	17650	17700	17050	33618	578554650	00	0.00	N	5	-350
514	20221108	17400	16900	17600	16750	71021	1228514700	00	0.00	N	2	500
515	20221107	16900	16800	17200	16600	30728	517471350	00	0.00	N	2	100
516	20221104	16800	17050	17050	16650	40585	682203400	00	0.00	N	5	-400
517	20221103	17200	17200	18500	17150	128583	2259719650	00	0.00	N	2	50
518	20221102	17150	16900	17500	16700	28256	484323600	00	0.00	N	2	250
519	20221101	16900	16850	17000	16700	21369	361120500	00	0.00	N	3	0
520	20221031	16900	17200	17650	16900	35133	607126200	00	0.00	N	5	-100
521	20221028	17000	16850	17350	16850	25090	427741350	00	0.00	N	5	-50
522	20221027	17050	16950	17550	16800	60092	1030519350	00	0.00	N	2	150
523	20221026	16900	17400	17400	16700	42127	713712900	00	0.00	N	5	-450
524	20221025	17350	17100	17550	16750	79531	1364130000	00	0.00	N	2	350
525	20221024	17000	17000	17900	16400	178945	3073053900	00	0.00	N	2	850
526	20221021	16150	16300	16700	15950	16593	269598500	00	0.00	N	5	-350
527	20221020	16500	16350	17500	16300	67227	1138119600	00	0.00	N	3	0
528	20221019	16500	16950	17000	16350	25056	418908200	00	0.00	N	5	-350
529	20221018	16850	16700	17100	16650	21580	364857100	00	0.00	N	2	350
530	20221017	16500	16000	16550	15600	17420	279853700	00	0.00	N	2	250
531	20221014	16250	15800	16400	15800	27127	438353600	00	0.00	N	2	800
532	20221013	15450	15800	15900	15300	39769	615320350	00	0.00	N	5	-450
533	20221012	15900	15900	16000	15550	20184	319162250	00	0.00	N	2	100
534	20221011	15800	15800	16150	15550	27744	438155450	00	0.00	N	5	-500
535	20221007	16300	16750	16900	16100	55254	903570350	00	0.00	N	5	-700
536	20221006	17000	16750	17350	16750	26726	454989300	00	0.00	N	2	250
537	20221005	16750	17500	17500	16650	16483	280140800	00	0.00	N	5	-450
538	20221004	17200	16900	17200	16600	17568	297790300	00	0.00	N	2	550
539	20220930	16650	16150	17150	16000	30429	506489750	00	0.00	N	2	250
540	20220929	16400	17300	17300	16400	27712	465309350	00	0.00	N	2	50
541	20220928	16350	17150	17600	16100	45092	754931900	00	0.00	N	5	-450
542	20220927	16800	16650	17500	16300	59574	1001934000	00	0.00	N	3	0
543	20220926	16800	18450	18450	16650	73481	1263362250	00	0.00	N	5	-1800
544	20220923	18600	18650	19500	18450	37804	711730250	00	0.00	N	5	-450
545	20220922	19050	18250	19200	18250	37640	705804450	00	0.00	N	2	450
546	20220921	18600	18550	19100	18400	25844	481800950	00	0.00	N	5	-350
547	20220920	18950	19000	19400	18800	20498	388991650	00	0.00	N	2	150
548	20220919	18800	19800	19800	18700	63437	1203195500	00	0.00	N	5	-900
549	20220916	19700	20500	20500	19650	55126	1092365350	00	0.00	N	5	-900
550	20220915	20600	22050	22050	20350	112002	2353189600	00	0.00	N	5	-1450
551	20220914	22050	19700	22500	19700	268122	5806362300	00	0.00	N	2	1650
552	20220913	20400	19350	20800	19350	88954	1800062000	00	0.00	N	2	1300
553	20220908	19100	19450	20600	19100	91828	1810755700	00	0.00	N	5	-50
554	20220907	19150	19900	20000	19000	63739	1237156350	00	0.00	N	5	-850
555	20220906	20000	20300	20550	19600	72251	1442669050	00	0.00	N	5	-150
556	20220905	20150	21950	22150	19950	148096	3088054100	00	0.00	N	5	-2050
557	20220902	22200	22350	22950	21450	106679	2360032700	00	0.00	N	5	-50
558	20220901	22250	23000	23650	22050	133452	3060734050	00	0.00	N	5	-1150
559	20220831	23400	23850	24550	22850	280426	6627568050	00	0.00	N	5	-100
560	20220830	23500	21800	23500	21500	300675	6828679050	00	0.00	N	2	1750
561	20220829	21750	20250	22900	20200	325942	7193883600	00	0.00	N	2	700
562	20220826	21050	19850	22050	19850	245325	5251670950	00	0.00	N	2	1250
563	20220825	19800	19950	20350	19500	36666	727608000	00	0.00	N	3	0
564	20220824	19800	19600	20250	19450	23273	460618950	00	0.00	N	2	500
565	20220823	19300	19450	20000	19300	27634	542280000	00	0.00	N	5	-600
566	20220822	19900	19800	20300	19300	34743	686234750	00	0.00	N	5	-400
567	20220819	20300	21300	21500	20000	56055	1164623950	00	0.00	N	5	-400
568	20220818	20700	19950	20800	19400	57324	1150812600	00	0.00	N	2	550
569	20220817	20150	20950	20950	20100	45591	928026850	00	0.00	N	5	-850
570	20220816	21000	21400	21450	20650	55068	1147146500	00	0.00	N	5	-400
571	20220812	21400	21100	21500	20950	55906	1184918200	00	0.00	N	3	0
572	20220811	21400	21600	21950	21250	70257	1505630200	00	0.00	N	5	-100
573	20220810	21500	21950	22450	21350	82693	1797636550	00	0.00	N	5	-750
574	20220809	22250	22000	22250	21250	125761	2734478400	00	0.00	N	2	350
575	20220808	21900	21900	22600	21300	253824	5566875850	00	0.00	N	2	650
576	20220805	21250	20000	22850	19800	810254	17520340700	00	0.00	N	2	1350
577	20220804	19900	18850	20050	18750	121507	2379746000	00	0.00	N	2	1250
578	20220803	18650	18500	18750	18300	32034	592612800	00	0.00	N	2	150
579	20220802	18500	18650	18850	18000	32255	590788050	00	0.00	N	5	-150
580	20220801	18650	18600	18950	18400	20219	378824100	00	0.00	N	2	250
581	20220729	18400	18450	18650	18250	14599	269795700	00	0.00	N	5	-50
582	20220728	18450	18800	19150	18450	26146	490022000	00	0.00	N	5	-300
583	20220727	18750	18050	18800	18050	26618	493471900	00	0.00	N	2	700
584	20220726	18050	18500	18700	18000	40991	749487400	00	0.00	N	5	-450
585	20220725	18500	19600	19600	18350	62176	1163899900	00	0.00	N	5	-950
586	20220722	19450	20150	20150	19450	30505	603545900	00	0.00	N	5	-550
587	20220721	20000	20000	20150	19350	33557	664068600	00	0.00	N	3	0
588	20220720	20000	20450	20550	19500	36185	718244000	00	0.00	N	5	-100
589	20220719	20100	19050	20250	19050	42505	841764600	00	0.00	N	2	750
590	20220718	19350	18800	19500	18300	50328	954843850	00	0.00	N	2	350
591	20220715	19000	19500	19650	18500	57612	1089515900	00	0.00	N	5	-350
592	20220714	19350	20300	20300	19150	54989	1068249700	00	0.00	N	5	-950
593	20220713	20300	19850	20800	19600	54919	1105468800	00	0.00	N	2	150
594	20220712	20150	19200	20700	19000	136505	2737234500	00	0.00	N	2	950
595	20220711	19200	18100	21700	18050	286561	5712830700	00	0.00	N	2	1200
596	20220708	18000	17800	18300	17650	19850	356750800	00	0.00	N	2	200
597	20220707	17800	17600	17950	17500	32816	579549250	00	0.00	N	2	200
598	20220706	17600	17800	18300	17500	39886	713079600	00	0.00	N	5	-200
599	20220705	17800	17650	18250	17450	40284	713971200	00	0.00	N	2	150
600	20220704	17650	17950	18700	17250	30989	553996800	00	0.00	N	5	-200
601	20220701	17850	17150	18100	17150	36509	647307850	00	0.00	N	2	550
602	20220630	17300	16800	18000	16550	50544	884336750	00	0.00	N	2	350
603	20220629	16950	16550	17450	16450	24253	407872850	00	0.00	N	5	-200
604	20220628	17150	17100	17700	16900	30000	515659600	00	0.00	N	5	-100
605	20220627	17250	17300	17750	17150	43022	749899150	00	0.00	N	3	0
606	20220624	17250	15600	17850	15550	330941	5331390800	00	0.00	N	2	1400
607	20220623	15850	15800	16850	15350	64982	1041188850	00	0.00	N	2	250
608	20220622	15600	16500	17050	15600	48446	778730800	00	0.00	N	5	-1050
609	20220621	16650	16050	16750	16000	48306	787454200	00	0.00	N	2	450
610	20220620	16200	17350	17600	15900	48436	800295350	00	0.00	N	5	-1150
611	20220617	17350	17200	18100	16600	56112	975033550	00	0.00	N	5	-250
612	20220616	17600	18150	18800	17600	28879	523522150	00	0.00	N	5	-450
613	20220615	18050	19100	19400	18000	35753	661092050	00	0.00	N	5	-1250
614	20220614	19300	19000	19650	18700	58173	1107917350	00	0.00	N	5	-200
615	20220613	19500	20800	20800	19500	37297	738498050	00	0.00	N	5	-1600
616	20220610	21100	21150	21650	20900	19396	411298900	00	0.00	N	5	-350
617	20220609	21450	21400	22200	21150	25672	552106900	00	0.00	N	3	0
618	20220608	21450	21600	22250	21450	32464	709387950	00	0.00	N	5	-50
619	20220607	21500	22800	22800	21150	34995	757791400	00	0.00	N	5	-1350
620	20220603	22850	22900	23550	22700	19740	455510200	00	0.00	N	5	-150
621	20220602	23000	22650	23600	22150	39523	910568300	00	0.00	N	2	250
622	20220531	22750	22700	23100	22100	37478	840763900	00	0.00	N	2	50
623	20220530	22700	22800	23000	22100	39469	888432650	00	0.00	N	2	500
624	20220527	22200	22850	23600	22150	66769	1518895200	00	0.00	N	3	0
625	20220526	22200	21500	23000	21500	92586	2069514650	00	0.00	N	2	750
626	20220525	21450	20550	22000	20450	65949	1416563200	00	0.00	N	2	1000
627	20220524	20450	21350	21350	20450	25078	519676300	00	0.00	N	5	-700
628	20220523	21150	20850	21400	20400	38729	813036350	00	0.00	N	2	450
629	20220520	20700	19700	20900	19700	41179	843074000	00	0.00	N	2	1000
630	20220519	19700	19500	19750	19300	24145	472545150	00	0.00	N	5	-500
631	20220518	20200	20600	21000	20150	29362	595889350	00	0.00	N	5	-200
632	20220517	20400	20200	20450	20150	15965	323751550	00	0.00	N	2	200
633	20220516	20200	20250	21350	20200	34455	712408000	00	0.00	N	2	50