KissMeData/293480/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241115	10770	10800	10810	10660	23473	251656170	00	0.00	N	5	-40
3	20241114	10810	10660	10870	10660	14080	151337700	00	0.00	N	2	50
4	20241113	10760	10760	10850	10620	21928	234403290	00	0.00	N	2	10
5	20241112	10750	11010	11130	10750	48569	531112210	00	0.00	N	5	-400
6	20241111	11150	11250	11320	11020	24482	272217420	00	0.00	N	5	-190
7	20241108	11340	11270	11430	11270	19069	216530590	00	0.00	N	2	20
8	20241107	11320	11300	11370	11200	5768	65092330	00	0.00	N	2	10
9	20241106	11310	11370	11370	11170	14447	162572600	00	0.00	N	5	-20
10	20241105	11330	11350	11400	11140	36984	417163540	00	0.00	N	5	-20
11	20241104	11350	11240	11450	11240	17946	204008720	00	0.00	N	2	40
12	20241101	11310	11140	11350	11100	32751	368805500	00	0.00	N	2	170
13	20241031	11140	11080	11190	11010	10885	120882110	00	0.00	N	2	60
14	20241030	11080	11120	11160	11020	21913	242723170	00	0.00	N	5	-30
15	20241029	11110	11100	11120	11020	7248	80212840	00	0.00	N	2	30
16	20241028	11080	11070	11110	11010	13599	150553220	00	0.00	N	2	40
17	20241025	11040	11090	11090	10780	31924	347108590	00	0.00	N	2	40
18	20241024	11000	11090	11090	10990	7831	86206090	00	0.00	N	5	-100
19	20241023	11100	10930	11100	10870	20030	219644010	00	0.00	N	2	230
20	20241022	10870	11060	11060	10800	48698	529925600	00	0.00	N	5	-140
21	20241021	11010	10970	11070	10960	20933	230499620	00	0.00	N	2	10
22	20241018	11000	11060	11130	10920	38612	425445850	00	0.00	N	5	-60
23	20241017	11060	11070	11100	11000	31949	353057790	00	0.00	N	5	-10
24	20241016	11070	11190	11840	11000	192305	2150726440	00	0.00	N	5	-120
25	20241015	11190	11200	11210	11130	7296	81526830	00	0.00	N	2	30
26	20241014	11160	11230	11230	11040	23341	259147390	00	0.00	N	5	-40
27	20241011	11200	11200	11260	11160	7798	87374240	00	0.00	N	3	0
28	20241010	11200	11360	11370	11200	12528	140837570	00	0.00	N	5	-150
29	20241008	11350	11290	11370	11140	24330	272846120	00	0.00	N	2	40
30	20241007	11310	11290	11370	11290	2941	33280160	00	0.00	N	2	20
31	20241004	11290	11260	11310	11210	5824	65590670	00	0.00	N	2	30
32	20241002	11260	11370	11480	11250	13220	149644520	00	0.00	N	5	-220
33	20240930	11480	11480	11620	11400	19205	220239330	00	0.00	N	5	-80
34	20240927	11560	11610	11650	11510	10653	123300890	00	0.00	N	5	-60
35	20240926	11620	11640	11640	11560	13539	156978190	00	0.00	N	3	0
36	20240925	11620	11450	11640	11170	25073	289295280	00	0.00	N	2	190
37	20240924	11430	11320	11500	11320	11331	128893790	00	0.00	N	2	20
38	20240923	11410	11470	11720	11410	37834	438898440	00	0.00	N	5	-50
39	20240920	11460	11320	11460	11310	20480	233514380	00	0.00	N	2	180
40	20240919	11280	11190	11300	11160	18264	205467750	00	0.00	N	2	90
41	20240913	11190	11200	11280	11140	5927	66426560	00	0.00	N	5	-40
42	20240912	11230	11130	11270	11130	7452	83570780	00	0.00	N	2	100
43	20240911	11130	11090	11360	11080	23955	268876210	00	0.00	N	2	80
44	20240910	11050	11030	11150	11010	10205	112902730	00	0.00	N	5	-90
45	20240909	11140	10790	11140	10790	11015	120463790	00	0.00	N	2	150
46	20240906	10990	11080	11090	10850	17227	188240470	00	0.00	N	5	-100
47	20240905	11090	11220	11240	10960	35326	391538590	00	0.00	N	5	-70
48	20240904	11160	11360	11450	11060	40439	454361690	00	0.00	N	5	-410
49	20240903	11570	11620	11620	11570	9145	106050820	00	0.00	N	5	-40
50	20240902	11610	11640	11660	11540	18496	214427920	00	0.00	N	5	-50
51	20240830	11660	11540	11660	11540	8942	103928980	00	0.00	N	2	120
52	20240829	11540	11590	11620	11480	9995	115201320	00	0.00	N	5	-50
53	20240828	11590	11560	11630	11510	9985	115381010	00	0.00	N	3	0
54	20240827	11590	11600	11690	11500	16652	192654360	00	0.00	N	5	-10
55	20240826	11600	11700	11730	11560	28706	334519290	00	0.00	N	5	-100
56	20240823	11700	11620	11710	11590	7588	88263200	00	0.00	N	3	0
57	20240822	11700	11910	11910	11550	29901	349600890	00	0.00	N	5	-200
58	20240821	11900	11760	11910	11690	34721	410397160	00	0.00	N	2	140
59	20240820	11760	11480	11760	11350	34020	394635510	00	0.00	N	2	310
60	20240819	11450	11620	11680	11140	101673	1154107150	00	0.00	N	5	-170
61	20240816	11620	11810	11910	11410	106012	1231770660	00	0.00	N	5	-300
62	20240814	11920	11960	11970	11800	12047	142985870	00	0.00	N	2	20
63	20240813	11900	12110	12130	11850	17884	213965760	00	0.00	N	5	-210
64	20240812	12110	12030	12220	12030	15212	184636720	00	0.00	N	2	80
65	20240809	12030	12070	12100	11980	9462	113810480	00	0.00	N	5	-40
66	20240808	12070	11940	12090	11810	9338	111936570	00	0.00	N	2	30
67	20240807	12040	11720	12080	11680	18732	224203630	00	0.00	N	2	460
68	20240806	11580	11230	12280	11180	27837	322967720	00	0.00	N	2	300
69	20240805	11280	12280	12280	11050	89521	1030173170	00	0.00	N	5	-1040
70	20240802	12320	12560	12580	12260	26306	326293030	00	0.00	N	5	-290
71	20240801	12610	12590	12640	12500	7614	95681110	00	0.00	N	2	110
72	20240731	12500	12640	12680	12480	20607	258582160	00	0.00	N	5	-140
73	20240730	12640	12660	12760	12610	11763	148928270	00	0.00	N	5	-130
74	20240729	12770	12600	12800	12600	8391	106870640	00	0.00	N	2	90
75	20240726	12680	12530	12680	12500	28185	354028340	00	0.00	N	2	70
76	20240725	12610	12510	12690	12510	4697	59098000	00	0.00	N	2	50
77	20240724	12560	12410	12740	12410	14817	186872710	00	0.00	N	2	50
78	20240723	12510	12570	12700	12480	17403	219078520	00	0.00	N	5	-90
79	20240722	12600	12870	12870	12580	15614	197684820	00	0.00	N	5	-230
80	20240719	12830	12820	12910	12720	13672	174810390	00	0.00	N	5	-80
81	20240718	12910	12770	12960	12700	11341	146336980	00	0.00	N	5	-30
82	20240717	12940	12740	12960	12610	24483	314441240	00	0.00	N	2	230
83	20240716	12710	12820	12870	12690	10937	139392920	00	0.00	N	5	-170
84	20240715	12880	12800	12910	12760	6157	79097220	00	0.00	N	2	80
85	20240712	12800	12880	12880	12760	8608	110179860	00	0.00	N	5	-10
86	20240711	12810	12890	12930	12800	9992	128324210	00	0.00	N	5	-60
87	20240710	12870	12530	12890	12320	35586	449517970	00	0.00	N	2	370
88	20240709	12500	12560	12570	12470	9832	123029640	00	0.00	N	3	0
89	20240708	12500	12480	12600	12410	10988	137302480	00	0.00	N	2	40
90	20240705	12460	12300	12680	12300	20407	255157440	00	0.00	N	2	120
91	20240704	12340	12350	12450	12300	10860	134061950	00	0.00	N	5	-10
92	20240703	12350	12480	12540	12340	11741	145491520	00	0.00	N	5	-50
93	20240702	12400	12600	12800	12260	39853	496918190	00	0.00	N	5	-170
94	20240701	12570	12620	12620	12540	7223	90850880	00	0.00	N	2	10
95	20240628	12560	12740	12740	12560	8196	103371930	00	0.00	N	5	-120
96	20240627	12680	12790	12790	12610	4417	55876430	00	0.00	N	5	-50
97	20240626	12730	12590	12750	12590	6696	85027360	00	0.00	N	2	40
98	20240625	12690	12500	12770	12500	7613	96003860	00	0.00	N	2	100
99	20240624	12590	12700	12790	12500	21856	275309690	00	0.00	N	5	-160
100	20240621	12750	12780	12780	12670	9001	114397640	00	0.00	N	5	-30
101	20240620	12780	12720	12830	12650	20380	259150430	00	0.00	N	2	80
102	20240619	12700	12820	12830	12700	16926	215680290	00	0.00	N	5	-130
103	20240618	12830	12830	12900	12750	13386	171406530	00	0.00	N	3	0
104	20240617	12830	12790	12930	12770	11248	144660240	00	0.00	N	2	10
105	20240614	12820	12840	12880	12780	11148	142946560	00	0.00	N	3	0
106	20240613	12820	12790	12870	12790	9850	126433790	00	0.00	N	3	0
107	20240612	12820	12770	12870	12750	11731	150042200	00	0.00	N	2	50
108	20240611	12770	12830	12860	12750	13010	166468800	00	0.00	N	5	-10
109	20240610	12780	12920	12940	12700	24176	308972060	00	0.00	N	5	-140
110	20240607	12920	12920	12960	12840	14283	184189670	00	0.00	N	2	10
111	20240605	12910	13010	13010	12720	10175	131150130	00	0.00	N	5	-40
112	20240604	12950	12930	13160	12930	18049	235572080	00	0.00	N	5	-20
113	20240603	12970	13000	13050	12950	13422	174281370	00	0.00	N	5	-30
114	20240531	13000	12850	13100	12800	18140	234246570	00	0.00	N	2	200
115	20240530	12800	12800	12900	12750	9528	122140820	00	0.00	N	5	-50
116	20240529	12850	12950	12950	12800	19573	251139910	00	0.00	N	5	-100
117	20240528	12950	13000	13040	12830	21554	277895850	00	0.00	N	5	-50
118	20240527	13000	13160	13170	12910	23695	307488170	00	0.00	N	5	-160
119	20240524	13160	13090	13160	12850	19253	251347270	00	0.00	N	2	60
120	20240523	13100	12790	13210	12700	65967	856411440	00	0.00	N	2	320
121	20240522	12780	13050	13050	12750	68396	880876160	00	0.00	N	5	-230
122	20240521	13010	13180	13200	12980	38280	500316450	00	0.00	N	5	-180
123	20240520	13190	13300	13300	13070	37476	492762840	00	0.00	N	5	-10
124	20240517	13200	13200	13260	13110	18599	244821410	00	0.00	N	2	60
125	20240516	13140	13250	13290	13100	29427	387242590	00	0.00	N	5	-110
126	20240514	13250	13160	13280	13160	21220	280445900	00	0.00	N	2	90
127	20240513	13160	13250	13290	13130	22687	299398630	00	0.00	N	5	-90
128	20240510	13250	13320	13360	13200	27654	366400750	00	0.00	N	5	-70
129	20240509	13320	13480	13480	13280	29708	396163970	00	0.00	N	5	-160
130	20240508	13480	13410	13530	13390	12314	165692760	00	0.00	N	5	-90
131	20240507	13570	13430	13580	13360	28244	380481360	00	0.00	N	2	140
132	20240503	13430	13430	13510	13300	16748	224430910	00	0.00	N	3	0
133	20240502	13430	13300	13530	13290	17004	228043350	00	0.00	N	2	130
134	20240430	13300	13250	13410	13210	16824	223657500	00	0.00	N	3	0
135	20240429	13300	13400	13410	13170	25037	331844470	00	0.00	N	5	-10
136	20240426	13310	13300	13480	13270	10523	140470860	00	0.00	N	2	10
137	20240425	13300	13420	13430	13300	5981	79894880	00	0.00	N	5	-120
138	20240424	13420	13320	13490	13320	10802	144865720	00	0.00	N	2	110
139	20240423	13310	13250	13310	13220	2677	35512260	00	0.00	N	2	110
140	20240422	13200	13290	13330	13130	7257	96139590	00	0.00	N	5	-40
141	20240419	13240	13270	13300	13090	21710	287026690	00	0.00	N	5	-30
142	20240418	13270	13220	13540	13150	7348	97782380	00	0.00	N	2	110
143	20240417	13160	13230	13250	13120	7010	92296750	00	0.00	N	2	10
144	20240416	13150	13310	13450	13150	22462	297823960	00	0.00	N	5	-320
145	20240415	13470	13100	13510	13100	15790	210360540	00	0.00	N	2	210
146	20240412	13260	13300	13330	13230	5323	70529760	00	0.00	N	2	20
147	20240411	13240	13290	13330	13170	9865	130606720	00	0.00	N	5	-100
148	20240409	13340	13400	13430	13280	14628	195425490	00	0.00	N	3	0
149	20240408	13340	13440	13470	13290	19030	253628750	00	0.00	N	5	-80
150	20240405	13420	13470	13480	13370	19625	263326100	00	0.00	N	5	-90
151	20240404	13510	13610	13700	13410	38503	519974850	00	0.00	N	5	-170
152	20240403	13680	13770	13770	13610	12803	174650990	00	0.00	N	5	-90
153	20240402	13770	13860	13860	13660	18738	257642250	00	0.00	N	5	-60
154	20240401	13830	13720	13850	13720	12148	167561830	00	0.00	N	2	80
155	20240329	13750	13900	13900	13710	22857	314143610	00	0.00	N	5	-110
156	20240328	13860	13930	13960	13790	12035	166549340	00	0.00	N	3	0
157	20240327	13860	13930	14000	13820	16275	226173430	00	0.00	N	5	-130
158	20240326	13990	13890	14030	13880	31953	446255440	00	0.00	N	2	50
159	20240325	13940	13930	14020	13890	24018	335092050	00	0.00	N	2	10
160	20240322	13930	13850	13930	13810	17395	241287970	00	0.00	N	2	60
161	20240321	13870	13820	13920	13800	9270	128293540	00	0.00	N	2	10
162	20240320	13860	13720	13960	13690	40753	564441230	00	0.00	N	2	160
163	20240319	13700	13770	13850	13630	16263	223030900	00	0.00	N	3	0
164	20240318	13700	13550	13810	13550	14400	197212490	00	0.00	N	2	110
165	20240315	13590	13650	13770	13520	14503	197273560	00	0.00	N	5	-60
166	20240314	13650	13810	13930	13590	22027	302868390	00	0.00	N	5	-160
167	20240313	13810	13850	13890	13750	17362	239673970	00	0.00	N	5	-30
168	20240312	13840	13870	13950	13790	17993	249455470	00	0.00	N	5	-30
169	20240311	13870	13880	14040	13860	20863	290944880	00	0.00	N	5	-50
170	20240308	13920	13630	13970	13630	30819	425964850	00	0.00	N	2	290
171	20240307	13630	13700	13720	13570	16242	221735590	00	0.00	N	2	60
172	20240306	13570	13450	13800	13370	32822	444578730	00	0.00	N	2	110
173	20240305	13460	13600	13630	13330	34865	468196760	00	0.00	N	5	-140
174	20240304	13600	13770	13770	13560	10393	141408380	00	0.00	N	5	-80
175	20240229	13680	13670	13750	13620	12790	174702360	00	0.00	N	2	10
176	20240228	13670	13680	13740	13620	8871	121160730	00	0.00	N	5	-10
177	20240227	13680	13910	13910	13620	22527	308167270	00	0.00	N	5	-160
178	20240226	13840	13870	13960	13760	17317	239232970	00	0.00	N	5	-10
179	20240223	13850	13980	13980	13850	9791	135989530	00	0.00	N	5	-60
180	20240222	13910	14000	14000	13870	11058	153709560	00	0.00	N	5	-50
181	20240221	13960	14090	14090	13950	10882	152339020	00	0.00	N	5	-60
182	20240220	14020	14110	14140	14000	16426	230874150	00	0.00	N	3	0
183	20240219	14020	14150	14150	14000	21713	305220940	00	0.00	N	5	-80
184	20240216	14100	13900	14170	13890	24203	339509060	00	0.00	N	2	200
185	20240215	13900	14000	14030	13890	15797	220094330	00	0.00	N	5	-100
186	20240214	14000	13830	14020	13730	30672	426003670	00	0.00	N	2	170
187	20240213	13830	13830	13930	13800	19342	267559980	00	0.00	N	3	0
188	20240208	13830	13900	13940	13820	10874	150744810	00	0.00	N	5	-70
189	20240207	13900	14020	14050	13860	21310	297112120	00	0.00	N	5	-90
190	20240206	13990	13470	14070	13400	126983	1760731800	00	0.00	N	2	560
191	20240205	13430	13470	13480	13390	7858	105722290	00	0.00	N	3	0
192	20240202	13430	13300	13510	13300	27848	372875090	00	0.00	N	2	20
193	20240201	13410	13290	13430	13280	15794	210734420	00	0.00	N	2	100
194	20240131	13310	13430	13470	13300	39161	522482000	00	0.00	N	5	-130
195	20240130	13440	13620	13700	13400	70998	957104440	00	0.00	N	5	-180
196	20240129	13620	13670	13730	13570	13517	184405240	00	0.00	N	5	-50
197	20240126	13670	13590	13670	13480	20185	274072310	00	0.00	N	2	110
198	20240125	13560	13510	13620	13460	16750	226205990	00	0.00	N	5	-20
199	20240124	13580	13700	13710	13560	21082	286967600	00	0.00	N	5	-130
200	20240123	13710	13570	13760	13570	13620	186224830	00	0.00	N	2	110
201	20240122	13600	13580	13660	13540	13616	185069670	00	0.00	N	2	100
202	20240119	13500	13470	13650	13470	11808	159999730	00	0.00	N	2	40
203	20240118	13460	13570	13640	13440	18594	251325340	00	0.00	N	5	-40
204	20240117	13500	13900	13900	13500	35135	478238530	00	0.00	N	5	-310
205	20240116	13810	13900	13900	13660	31128	428033860	00	0.00	N	5	-40
206	20240115	13850	14010	14090	13830	20326	283007350	00	0.00	N	5	-250
207	20240112	14100	14210	14250	13950	47504	667601230	02	0.00	N	5	-200
208	20240111	14300	14310	14430	14250	28756	411901930	00	0.00	N	3	0
209	20240110	14300	14300	14330	14240	22514	321563930	00	0.00	N	3	0
210	20240109	14300	14210	14400	14210	25720	367148290	00	0.00	N	2	90
211	20240108	14210	14940	14940	14150	117818	1701997630	00	0.00	N	2	10
212	20240105	14200	14150	14230	14150	15043	213267410	00	0.00	N	5	-20
213	20240104	14220	14250	14340	14160	24558	349668710	00	0.00	N	5	-30
214	20240103	14250	14280	14370	14210	26628	379969500	00	0.00	N	5	-130
215	20240102	14380	14010	14400	13920	81397	1155430810	00	0.00	N	2	430
216	20231228	13950	13920	14010	13900	11205	156274020	00	0.00	N	2	30
217	20231227	13920	13970	14080	13770	50289	699065880	00	0.00	N	5	-280
218	20231226	14200	14130	14300	14110	45111	640611290	00	0.00	N	2	100
219	20231222	14100	13960	14230	13900	59143	832689020	00	0.00	N	2	220
220	20231221	13880	13930	14020	13870	25240	351450150	00	0.00	N	5	-100
221	20231220	13980	13960	14030	13910	14878	208114010	00	0.00	N	2	20
222	20231219	13960	14000	14000	13880	17146	238828410	00	0.00	N	5	-60
223	20231218	14020	13840	14030	13840	32908	459770300	00	0.00	N	2	120
224	20231215	13900	13860	13940	13820	14568	202511050	00	0.00	N	2	40
225	20231214	13860	13850	13910	13750	15725	217272500	00	0.00	N	2	50
226	20231213	13810	13820	13870	13780	9180	126918310	00	0.00	N	3	0
227	20231212	13810	13820	13900	13790	14303	197562340	00	0.00	N	5	-10
228	20231211	13820	13810	13860	13780	8500	117409310	00	0.00	N	2	10
229	20231208	13810	13920	13940	13750	15166	209605770	00	0.00	N	5	-30
230	20231207	13840	13810	13910	13730	15148	209375630	00	0.00	N	2	40
231	20231206	13800	13840	13910	13740	23527	325411090	00	0.00	N	2	100
232	20231205	13700	13670	13860	13610	22284	306026220	00	0.00	N	2	30
233	20231204	13670	13580	13690	13500	12937	175661430	00	0.00	N	2	110
234	20231201	13560	13550	13620	13520	9517	129080660	00	0.00	N	5	-10
235	20231130	13570	13650	13700	13550	12906	175461240	00	0.00	N	5	-80
236	20231129	13650	13580	13660	13280	14403	194844080	00	0.00	N	2	50
237	20231128	13600	13600	13660	13570	14579	198320340	00	0.00	N	3	0
238	20231127	13600	13720	13800	13580	22153	301771400	00	0.00	N	5	-120
239	20231124	13720	13810	13810	13700	10847	148865700	00	0.00	N	5	-80
240	20231123	13800	13780	13870	13690	11121	153046390	00	0.00	N	5	-20
241	20231122	13820	13880	13900	13770	6854	94648420	00	0.00	N	5	-90
242	20231121	13910	13800	13910	13780	13720	189660930	00	0.00	N	2	70
243	20231120	13840	13650	13890	13610	20002	275799360	00	0.00	N	2	190
244	20231117	13650	13660	13680	13590	14893	202903980	00	0.00	N	5	-10
245	20231116	13660	13680	13680	13560	11344	154463750	00	0.00	N	2	20
246	20231115	13640	13830	13870	13510	73796	1006616970	00	0.00	N	5	-180
247	20231114	13820	13730	13980	13660	17291	238152910	00	0.00	N	2	90
248	20231113	13730	13680	14020	13640	23941	330269470	00	0.00	N	2	90
249	20231110	13640	13870	13870	13630	18488	252823470	00	0.00	N	5	-150
250	20231109	13790	13780	13900	13680	6518	89606310	00	0.00	N	2	10
251	20231108	13780	13690	13900	13640	14801	204171170	00	0.00	N	2	160
252	20231107	13620	13680	13760	13610	10614	145296710	00	0.00	N	5	-50
253	20231106	13670	13740	13840	13660	40963	561472220	00	0.00	N	2	10
254	20231103	13660	13650	13690	13590	15092	205707020	00	0.00	N	2	30
255	20231102	13630	13500	13630	13470	10275	139333750	00	0.00	N	2	160
256	20231101	13470	13450	13500	13420	15757	211765600	00	0.00	N	2	20
257	20231031	13450	13550	13630	13330	16536	222044200	00	0.00	N	5	-40
258	20231030	13490	13480	13520	13390	9753	131175700	00	0.00	N	2	20
259	20231027	13470	13480	13650	13390	14439	194155230	00	0.00	N	5	-10
260	20231026	13480	13590	13600	13370	20100	270330570	00	0.00	N	5	-190
261	20231025	13670	13680	13820	13610	14657	200417020	00	0.00	N	5	-10
262	20231024	13680	13350	13690	13350	24265	327677710	00	0.00	N	2	250
263	20231023	13430	13480	13650	13420	13226	178718620	00	0.00	N	5	-140
264	20231020	13570	13530	13600	13300	25881	346802410	00	0.00	N	5	-110
265	20231019	13680	13620	13760	13400	31222	423855150	00	0.00	N	5	-130
266	20231018	13810	13890	13890	13620	13516	185343150	00	0.00	N	5	-70
267	20231017	13880	13760	13900	13750	9431	130358630	00	0.00	N	2	120
268	20231016	13760	13920	14090	13650	25933	356452250	00	0.00	N	5	-300
269	20231013	14060	13980	14090	13910	11436	160064030	00	0.00	N	2	50
270	20231012	14010	13980	14060	13800	12706	177160320	00	0.00	N	2	90
271	20231011	13920	13690	14030	13690	9792	136088320	00	0.00	N	2	250
272	20231010	13670	13690	13820	13580	8668	118796480	00	0.00	N	5	-20
273	20231006	13690	13420	13730	13420	12127	165008710	00	0.00	N	2	180
274	20231005	13510	13700	13840	13500	16558	226170100	00	0.00	N	5	-210
275	20231004	13720	13980	13980	13650	21754	297950980	00	0.00	N	5	-210
276	20230927	13930	13780	14060	13780	9220	127686050	00	0.00	N	2	40
277	20230926	13890	13870	14010	13830	9902	137498730	00	0.00	N	5	-60
278	20230925	13950	14030	14160	13840	17874	248863380	00	0.00	N	5	-80
279	20230922	14030	14100	14150	13980	14887	208909200	00	0.00	N	5	-150
280	20230921	14180	14240	14320	14050	28179	399238220	00	0.00	N	5	-100
281	20230920	14280	14430	14430	14250	12750	182447380	00	0.00	N	5	-150
282	20230919	14430	14510	14630	14350	14540	209401880	00	0.00	N	5	-80
283	20230918	14510	14590	14680	14490	8517	123862840	00	0.00	N	5	-90
284	20230915	14600	14500	14850	14500	41717	614672500	00	0.00	N	2	40
285	20230914	14560	14370	14630	14250	57029	823503230	00	0.00	N	2	240
286	20230913	14320	14370	14390	14160	22198	316514600	00	0.00	N	2	80
287	20230912	14240	14400	14510	14220	23366	335895230	00	0.00	N	5	-160
288	20230911	14400	14300	14550	14270	25124	362518580	00	0.00	N	2	120
289	20230908	14280	14260	14430	14150	57772	821234000	00	0.00	N	5	-70
290	20230907	14350	14430	14500	14310	10537	151446050	00	0.00	N	5	-80
291	20230906	14430	14150	14500	14150	37877	543300260	00	0.00	N	2	250
292	20230905	14180	14250	14340	14100	12067	171282830	00	0.00	N	5	-70
293	20230904	14250	14580	14670	14230	36615	523947280	00	0.00	N	5	-330
294	20230901	14580	14590	14670	14470	22732	330787980	00	0.00	N	5	-10
295	20230831	14590	14740	14740	14550	15810	230673510	00	0.00	N	5	-50
296	20230830	14640	14800	14800	14610	19611	287828660	00	0.00	N	5	-60
297	20230829	14700	14540	14830	14510	24659	362426130	00	0.00	N	2	110
298	20230828	14590	14650	14730	14570	17467	255319010	00	0.00	N	5	-60
299	20230825	14650	14690	14810	14600	18172	267546480	00	0.00	N	5	-120
300	20230824	14770	14450	14820	14420	71867	1055054400	00	0.00	N	2	320
301	20230823	14450	14320	14600	14210	37790	545486940	00	0.00	N	2	140
302	20230822	14310	14350	14440	14200	22184	317090250	00	0.00	N	5	-30
303	20230821	14340	14340	14750	14240	82399	1187940570	00	0.00	N	5	-10
304	20230818	14350	14570	14570	14260	20010	288368280	00	0.00	N	5	-280
305	20230817	14630	14410	14760	14010	80673	1164896030	00	0.00	N	2	220
306	20230816	14410	14700	14790	14310	50149	727852850	00	0.00	N	5	-370
307	20230814	14780	14460	14810	14300	69235	1013098770	00	0.00	N	2	480
308	20230811	14300	14410	14500	14260	21622	310591500	00	0.00	N	5	-110
309	20230810	14410	14400	14460	14300	17639	253584010	00	0.00	N	2	10
310	20230809	14400	13840	14450	13840	69863	995642020	00	0.00	N	2	540
311	20230808	13860	14140	14300	13800	16091	225282890	00	0.00	N	5	-280
312	20230807	14140	13740	14230	13720	44287	621886480	00	0.00	N	2	310
313	20230804	13830	13900	14030	13700	20005	276507570	00	0.00	N	5	-110
314	20230803	13940	13720	13960	13690	31111	431940300	00	0.00	N	2	140
315	20230802	13800	13790	13890	13710	14569	201041880	00	0.00	N	3	0
316	20230801	13800	13710	13870	13710	23123	319154020	00	0.00	N	5	-30
317	20230731	13830	13710	13900	13690	11534	159034160	00	0.00	N	2	130
318	20230728	13700	13700	13750	13590	15580	212845430	00	0.00	N	2	10
319	20230727	13690	13300	13800	13300	30594	414753090	00	0.00	N	2	310
320	20230726	13380	13600	13670	13290	48816	652616620	00	0.00	N	5	-250
321	20230725	13630	13840	14050	13580	31137	427307650	00	0.00	N	5	-310
322	20230724	13940	14260	14290	13880	34507	482283630	00	0.00	N	5	-320
323	20230721	14260	13910	14510	13910	69489	991197970	00	0.00	N	2	90
324	20230720	14170	13970	14290	13950	33406	474003760	00	0.00	N	2	150
325	20230719	14020	13710	14130	13710	38065	532561570	00	0.00	N	2	270
326	20230718	13750	13600	13870	13600	19534	268459400	00	0.00	N	2	80
327	20230717	13670	13730	13730	13590	13204	180166140	00	0.00	N	2	50
328	20230714	13620	13790	13950	13600	24249	331645470	00	0.00	N	5	-180
329	20230713	13800	13770	13950	13770	16295	226022990	00	0.00	N	2	120
330	20230712	13680	13630	13750	13530	14857	202486320	00	0.00	N	2	100
331	20230711	13580	13580	13740	13510	11218	152238180	00	0.00	N	5	-40
332	20230710	13620	13470	13690	13470	30998	420082700	00	0.00	N	5	-160
333	20230707	13780	13690	13780	13540	17983	245094060	00	0.00	N	2	100
334	20230706	13680	13790	13790	13600	21696	296190410	00	0.00	N	5	-110
335	20230705	13790	14050	14050	13690	46863	645935290	00	0.00	N	5	-160
336	20230704	13950	14050	14140	13900	13117	183440150	00	0.00	N	5	-110
337	20230703	14060	14050	14170	14050	18913	266865960	00	0.00	N	5	-10
338	20230630	14070	14000	14120	13960	10207	143003990	00	0.00	N	2	40
339	20230629	14030	14070	14200	13930	15691	220542670	00	0.00	N	5	-70
340	20230628	14100	14050	14190	14000	9285	130720760	00	0.00	N	2	50
341	20230627	14050	14070	14070	13920	9475	132683070	00	0.00	N	2	40
342	20230626	14010	13860	14140	13830	27129	377721960	00	0.00	N	2	110
343	20230623	13900	14030	14100	13860	29796	416179830	00	0.00	N	5	-150
344	20230622	14050	14090	14110	14000	8688	122119320	00	0.00	N	2	30
345	20230621	14020	14040	14140	14010	17878	250996160	00	0.00	N	5	-120
346	20230620	14140	14180	14250	14000	34929	493063780	00	0.00	N	5	-110
347	20230619	14250	14260	14440	14160	15180	216113450	00	0.00	N	5	-10
348	20230616	14260	14320	14320	14170	15669	222846910	00	0.00	N	2	90
349	20230615	14170	14380	14400	14170	20400	290111390	00	0.00	N	5	-170
350	20230614	14340	14480	14600	14230	34510	494733030	00	0.00	N	5	-110
351	20230613	14450	14490	14570	14450	16838	244423040	00	0.00	N	2	10
352	20230612	14440	14530	14580	14440	13602	196980650	00	0.00	N	5	-90
353	20230609	14530	14550	14600	14450	24212	351362160	00	0.00	N	5	-40
354	20230608	14570	14650	14650	14490	22163	322825090	00	0.00	N	5	-50
355	20230607	14620	14580	14660	14570	11212	163827470	00	0.00	N	2	30
356	20230605	14590	14610	14640	14520	16192	236127680	00	0.00	N	5	-20
357	20230602	14610	14490	14640	14480	21872	318752080	00	0.00	N	2	150
358	20230601	14460	14550	14550	14450	29827	431720570	00	0.00	N	5	-50
359	20230531	14510	14590	14590	14490	15470	224513570	00	0.00	N	3	0
360	20230530	14510	14670	14670	14500	32376	470586350	00	0.00	N	5	-90
361	20230526	14600	14780	14780	14520	28259	412675300	00	0.00	N	5	-120
362	20230525	14720	14750	14900	14700	19556	288922100	00	0.00	N	5	-70
363	20230524	14790	14680	15100	14650	43456	643751590	00	0.00	N	2	140
364	20230523	14650	14580	14690	14580	21520	315130910	00	0.00	N	2	60
365	20230522	14590	14570	14800	14570	36183	529980950	00	0.00	N	2	20
366	20230519	14570	14520	14660	14470	20830	303610050	00	0.00	N	2	60
367	20230518	14510	14470	14560	14470	26126	378805870	00	0.00	N	5	-70
368	20230517	14580	14500	14670	14460	19773	288074690	00	0.00	N	2	160
369	20230516	14420	14410	14550	14350	36587	527495430	00	0.00	N	5	-30
370	20230515	14450	14410	14610	14380	28470	410616290	00	0.00	N	5	-40
371	20230512	14490	14560	14630	14470	18076	262140390	00	0.00	N	5	-60
372	20230511	14550	14460	14650	14460	15946	232103030	00	0.00	N	2	60
373	20230510	14490	14530	14640	14440	29748	432396760	00	0.00	N	5	-70
374	20230509	14560	14650	14810	14490	44933	655352050	00	0.00	N	5	-150
375	20230508	14710	14860	15020	14700	53326	790647090	00	0.00	N	5	-210
376	20230504	14920	14380	16190	14350	502195	7672543780	00	0.00	N	2	550
377	20230503	14370	14500	14580	14300	26888	387023480	00	0.00	N	5	-130
378	20230502	14500	14510	14570	14460	17826	258506400	00	0.00	N	5	-50
379	20230428	14550	14630	14630	14430	18132	263205250	00	0.00	N	5	-10
380	20230427	14560	14500	14570	14330	21748	313883600	00	0.00	N	2	60
381	20230426	14500	14470	14670	14400	13220	192564230	00	0.00	N	5	-80
382	20230425	14580	14700	14760	14480	25728	374360120	00	0.00	N	5	-190
383	20230424	14770	14730	14880	14610	18034	265424580	00	0.00	N	5	-30
384	20230421	14800	14870	14900	14560	36155	532017400	00	0.00	N	5	-170
385	20230420	14970	15260	15290	14830	54741	821257520	00	0.00	N	5	-330
386	20230419	15300	15380	15540	15250	27696	426028320	00	0.00	N	3	0
387	20230418	15300	15460	15630	15220	30386	464887590	00	0.00	N	5	-210
388	20230417	15510	15830	15830	15510	42657	667740530	00	0.00	N	5	-240
389	20230414	15750	15450	16000	15370	138059	2183006920	00	0.00	N	2	400
390	20230413	15350	14950	15500	14900	43825	667758890	00	0.00	N	2	450
391	20230412	14900	14860	15010	14800	19060	284081540	00	0.00	N	5	-50
392	20230411	14950	14750	14980	14680	14041	209124770	00	0.00	N	2	200
393	20230410	14750	14950	15000	14580	26566	393115480	00	0.00	N	5	-270
394	20230407	15020	15190	15190	14920	13741	206483840	00	0.00	N	5	-60
395	20230406	15080	15220	15440	15000	27936	423602260	00	0.00	N	5	-270
396	20230405	15350	15050	15670	15050	53510	821101420	00	0.00	N	2	210
397	20230404	15140	14760	15140	14630	42636	638102430	00	0.00	N	2	280
398	20230403	14860	14870	14900	14700	15433	228713390	00	0.00	N	5	-10
399	20230331	14870	14800	14980	14650	30231	445971030	00	0.00	N	2	70
400	20230330	14800	14960	14960	14710	18968	281123870	00	0.00	N	5	-100
401	20230329	14900	14960	15140	14800	44400	664825330	00	0.00	N	5	-10
402	20230328	14910	14780	14960	14700	26245	389475680	00	0.00	N	2	50
403	20230327	14860	14200	14980	14200	65381	959580740	00	0.00	N	2	580
404	20230324	14280	14320	14520	14280	16734	240294870	00	0.00	N	5	-50
405	20230323	14330	14460	14520	14300	16278	234630450	00	0.00	N	5	-170
406	20230322	14500	14430	14570	14410	15299	221751950	00	0.00	N	2	100
407	20230321	14400	14440	14560	14400	20267	293235880	00	0.00	N	5	-20
408	20230320	14420	14450	14590	14310	15622	225518370	00	0.00	N	5	-30
409	20230317	14450	14000	14690	13980	23865	341257870	00	0.00	N	2	500
410	20230316	13950	13840	13950	13620	20363	280293590	00	0.00	N	2	60
411	20230315	13890	13900	14080	13880	22317	311284370	00	0.00	N	2	70
412	20230314	13820	14130	14230	13810	31947	444399350	00	0.00	N	5	-370
413	20230313	14190	14150	14300	14010	27262	384799780	00	0.00	N	5	-130
414	20230310	14320	14590	14600	14320	38207	550449300	00	0.00	N	5	-280
415	20230309	14600	14840	14840	14580	23077	338225630	00	0.00	N	5	-250
416	20230308	14850	14890	14890	14650	24851	366461340	00	0.00	N	5	-50
417	20230307	14900	14970	14970	14820	25052	372570930	00	0.00	N	5	-10
418	20230306	14910	15040	15040	14880	16027	239184190	00	0.00	N	3	0
419	20230303	14910	14810	14990	14800	14548	216512820	00	0.00	N	2	40
420	20230302	14870	14930	14930	14770	25079	372453970	00	0.00	N	5	-20
421	20230228	14890	14940	14960	14680	28609	424240470	00	0.00	N	5	-40
422	20230227	14930	15000	15040	14810	23135	343717310	00	0.00	N	5	-150
423	20230224	15080	15120	15160	14950	23593	354214760	00	0.00	N	5	-20
424	20230223	15100	15000	15310	14980	26695	402660960	00	0.00	N	2	100
425	20230222	15000	15150	15260	14990	28084	422338010	00	0.00	N	5	-220
426	20230221	15220	15160	15280	15160	18391	279829930	00	0.00	N	5	-20
427	20230220	15240	15070	15300	15000	29000	441134340	00	0.00	N	2	170
428	20230217	15070	15060	15120	14990	27470	412883490	00	0.00	N	5	-30
429	20230216	15100	15110	15300	15080	27482	415737740	00	0.00	N	3	0
430	20230215	15100	15260	15320	15100	37246	564971520	00	0.00	N	5	-160
431	20230214	15260	15230	15400	15230	17127	262106280	00	0.00	N	5	-20
432	20230213	15280	15420	15540	15200	31695	485070060	00	0.00	N	5	-250
433	20230210	15530	15730	15770	15460	31617	492300510	00	0.00	N	5	-240
434	20230209	15770	15710	15780	15590	16746	262878600	00	0.00	N	2	110
435	20230208	15660	15750	15760	15660	21218	333155950	00	0.00	N	3	0
436	20230207	15660	15930	15930	15590	31367	493181760	00	0.00	N	5	-180
437	20230206	15840	16000	16000	15760	31114	493447050	00	0.00	N	5	-150
438	20230203	15990	15870	16040	15850	24049	384013530	00	0.00	N	2	120
439	20230202	15870	15700	16000	15650	31792	502272330	00	0.00	N	2	220
440	20230201	15650	15690	15740	15550	34210	535272780	00	0.00	N	5	-10
441	20230131	15660	15630	15750	15560	20634	322764320	00	0.00	N	2	50
442	20230130	15610	15890	15990	15590	58523	921831380	00	0.00	N	5	-280
443	20230127	15890	15930	15980	15820	29181	463734240	00	0.00	N	5	-10
444	20230126	15900	16100	16150	15820	81221	1296145230	00	0.00	N	5	-240
445	20230125	16140	16200	16220	16100	35916	579936230	00	0.00	N	5	-60
446	20230120	16200	16150	16350	16100	25920	419869650	00	0.00	N	3	0
447	20230119	16200	16150	16300	16050	21716	351254850	00	0.00	N	2	50
448	20230118	16150	16100	16450	16050	35476	574733850	00	0.00	N	3	0
449	20230117	16150	16400	16500	16100	65605	1063754250	00	0.00	N	5	-250
450	20230116	16400	16300	16400	16150	60715	986529600	00	0.00	N	2	50
451	20230113	16350	16500	16550	16300	35691	585000050	00	0.00	N	5	-100
452	20230112	16450	16250	16500	16200	53187	870294700	00	0.00	N	2	150
453	20230111	16300	16300	16500	16150	94582	1547632100	00	0.00	N	2	50
454	20230110	16250	16950	17400	16100	392983	6509935750	00	0.00	N	5	-600
455	20230109	16850	17150	17200	16800	122239	2068557750	00	0.00	N	5	-300
456	20230106	17150	17300	17400	17050	180321	3097539450	00	0.00	N	5	-50
457	20230105	17200	16900	17450	16900	218468	3766582750	00	0.00	N	2	250
458	20230104	16950	16900	17650	16900	449649	7731533750	00	0.00	N	2	300
459	20230103	16650	17300	17600	16400	478042	8037249050	00	0.00	N	5	-1150
460	20230102	17800	19000	19950	17750	3091674	58982709650	00	0.00	N	5	-450
461	20221229	18250	17000	18950	16500	1890293	34474851050	00	0.00	N	2	1350
462	20221228	16900	16600	17700	16450	488946	8412620900	02	0.00	N	2	100
463	20221227	16800	16700	17200	16250	262813	4381374800	00	0.00	N	2	300
464	20221226	16500	16500	17200	16350	499240	8382470050	00	0.00	N	2	100
465	20221223	16400	16950	17050	16300	328987	5471560300	00	0.00	N	5	-1250
466	20221222	17650	17450	17900	16800	765232	13269778100	00	0.00	N	5	-350
467	20221221	18000	15650	19400	15550	1810974	32918044000	00	0.00	N	2	2400
468	20221220	15600	15850	15850	15400	18524	288251150	00	0.00	N	5	-250
469	20221219	15850	16200	16200	15850	12252	195374050	00	0.00	N	5	-350
470	20221216	16200	16100	16250	15850	9263	148694800	00	0.00	N	3	0
471	20221215	16200	16100	16300	15950	20670	334610350	00	0.00	N	2	100
472	20221214	16100	16050	16150	16000	20883	335919150	00	0.00	N	2	100
473	20221213	16000	15800	16050	15750	27222	433130000	00	0.00	N	2	200
474	20221212	15800	15850	15850	15650	6534	102890600	00	0.00	N	3	0
475	20221209	15800	15800	15800	15550	10242	160973300	00	0.00	N	2	100
476	20221208	15700	15900	15900	15500	15209	238000700	00	0.00	N	5	-150
477	20221207	15850	15500	15900	15450	12428	195254400	00	0.00	N	2	350
478	20221206	15500	15850	15850	15450	7634	118940550	00	0.00	N	5	-300
479	20221205	15800	15800	15850	15700	8174	128863600	00	0.00	N	3	0
480	20221202	15800	15850	15850	15600	10969	172659650	00	0.00	N	2	50
481	20221201	15750	15950	15950	15650	20001	316300850	00	0.00	N	5	-100
482	20221130	15850	15700	15900	15600	10164	160536250	00	0.00	N	2	150
483	20221129	15700	15750	15750	15550	5354	83810950	00	0.00	N	2	50
484	20221128	15650	15750	15900	15350	14950	232677400	00	0.00	N	5	-100
485	20221125	15750	15600	15850	15450	24977	392308050	00	0.00	N	2	200
486	20221124	15550	15250	15550	15250	17205	265901300	00	0.00	N	2	200
487	20221123	15350	15150	15550	15050	35679	546002900	00	0.00	N	2	300
488	20221122	15050	14900	15250	14850	16011	240399200	00	0.00	N	2	200
489	20221121	14850	14750	15100	14700	11887	176435600	00	0.00	N	2	50
490	20221118	14800	14900	14900	14750	9668	143327100	00	0.00	N	5	-50
491	20221117	14850	15000	15000	14750	7836	116446750	00	0.00	N	5	-50
492	20221116	14900	15250	15250	14850	18529	278166250	00	0.00	N	5	-350
493	20221115	15250	14950	15350	14800	23784	358835900	00	0.00	N	2	350
494	20221114	14900	14900	15150	14750	17834	266901700	00	0.00	N	2	100
495	20221111	14800	14950	15000	14700	30734	454275750	00	0.00	N	2	100
496	20221110	14700	14550	14750	14450	14889	217509900	00	0.00	N	2	150
497	20221109	14550	14500	14650	14450	11621	169094400	00	0.00	N	3	0
498	20221108	14550	14450	14550	14300	9898	142670750	00	0.00	N	2	250
499	20221107	14300	14600	14600	14250	24375	350205800	00	0.00	N	5	-300
500	20221104	14600	14500	14700	14200	11775	170224900	00	0.00	N	3	0
501	20221103	14600	14600	14650	14450	8227	119772100	00	0.00	N	5	-50
502	20221102	14650	14450	14800	14400	29409	430458550	00	0.00	N	2	200
503	20221101	14450	14400	14550	14250	12644	181835550	00	0.00	N	2	150
504	20221031	14300	14750	14750	14200	40809	584635800	00	0.00	N	5	-300
505	20221028	14600	14750	14950	14400	81454	1194399700	00	0.00	N	2	250
506	20221027	14350	13800	14400	13750	47951	678195100	00	0.00	N	2	500
507	20221026	13850	13800	13950	13650	32121	442920450	00	0.00	N	2	150
508	20221025	13700	13750	13900	13550	28377	387351550	00	0.00	N	3	0
509	20221024	13700	13750	13800	13500	29024	395998250	00	0.00	N	2	150
510	20221021	13550	13750	13750	13450	14144	191937800	00	0.00	N	5	-200
511	20221020	13750	13950	14050	13650	27143	374528000	00	0.00	N	5	-250
512	20221019	14000	14200	14400	13950	23277	329802750	00	0.00	N	5	-250
513	20221018	14250	14050	14350	13900	31352	443779550	00	0.00	N	2	300
514	20221017	13950	13550	14000	13500	32862	451025500	00	0.00	N	2	100
515	20221014	13850	13700	14000	13600	29390	406760350	00	0.00	N	2	350
516	20221013	13500	14100	14100	13450	66893	916036500	00	0.00	N	5	-700
517	20221012	14200	14250	14500	14100	33976	483775650	00	0.00	N	5	-300
518	20221011	14500	14800	14850	14400	17014	247075650	00	0.00	N	5	-500
519	20221007	15000	15100	15100	14850	8794	131592150	00	0.00	N	5	-150
520	20221006	15150	14900	15250	14900	11799	178038050	00	0.00	N	2	150
521	20221005	15000	15250	15250	14900	9969	149674100	00	0.00	N	5	-100
522	20221004	15100	14950	15100	14850	18130	271492450	00	0.00	N	2	300
523	20220930	14800	15000	15200	14600	42387	628751600	00	0.00	N	5	-500
524	20220929	15300	15800	15850	15150	56609	872729650	00	0.00	N	5	-350
525	20220928	15650	15450	16350	15050	62621	973450800	00	0.00	N	3	0
526	20220927	15650	15500	15850	15400	34380	536669200	00	0.00	N	3	0
527	20220926	15650	16250	16500	15500	55970	893737500	00	0.00	N	5	-900
528	20220923	16550	16250	16650	16200	30845	506548600	00	0.00	N	2	200
529	20220922	16350	16200	17150	16050	103533	1716888150	00	0.00	N	2	100
530	20220921	16250	16250	16600	16100	18450	300213600	00	0.00	N	3	0
531	20220920	16250	16050	16450	16050	15513	251589750	00	0.00	N	2	150
532	20220919	16100	16600	16700	16000	44606	728817650	00	0.00	N	2	150
533	20220916	15950	16200	16250	15950	19428	315795000	00	0.00	N	5	-150
534	20220915	16100	16150	16200	16050	11314	182198650	00	0.00	N	3	0
535	20220914	16100	16200	16250	16100	24002	387649650	00	0.00	N	5	-400
536	20220913	16500	16400	16550	16350	12746	209282200	00	0.00	N	2	200
537	20220908	16300	16200	16400	16200	10465	170518050	00	0.00	N	2	150
538	20220907	16150	16300	16300	16000	14319	230326050	00	0.00	N	5	-150
539	20220906	16300	16100	16300	15950	11461	185288150	00	0.00	N	2	200
540	20220905	16100	16300	16450	16000	30909	500786800	00	0.00	N	5	-350
541	20220902	16450	16500	16800	16300	28982	476679800	00	0.00	N	5	-50
542	20220901	16500	16650	16650	16350	19430	320604450	00	0.00	N	5	-150
543	20220831	16650	16700	16800	16550	15282	254589000	00	0.00	N	5	-50
544	20220830	16700	16700	16750	16500	11818	196606350	00	0.00	N	2	150
545	20220829	16550	16550	16800	16500	20825	345421650	00	0.00	N	5	-350
546	20220826	16900	17150	17150	16800	20533	347105850	00	0.00	N	5	-100
547	20220825	17000	16900	17100	16900	11728	199435550	00	0.00	N	2	50
548	20220824	16950	16950	17100	16800	15932	269564600	00	0.00	N	3	0
549	20220823	16950	17200	17200	16850	35370	598777050	00	0.00	N	5	-250
550	20220822	17200	17550	17550	17050	28569	493353150	00	0.00	N	5	-350
551	20220819	17550	17750	17800	17550	15795	278403800	00	0.00	N	5	-200
552	20220818	17750	17700	17800	17600	11192	197743400	00	0.00	N	3	0
553	20220817	17750	17750	17950	17550	41170	728608950	00	0.00	N	5	-100
554	20220816	17850	17950	18100	17850	15393	275916700	00	0.00	N	5	-50
555	20220812	17900	17800	17950	17700	19343	344977650	00	0.00	N	2	50
556	20220811	17850	17900	17900	17700	13300	237022450	00	0.00	N	2	100
557	20220810	17750	17900	18000	17700	14799	263125850	00	0.00	N	5	-200
558	20220809	17950	18050	18200	17800	17681	317742600	00	0.00	N	5	-50
559	20220808	18000	18050	18100	17900	8054	144851850	00	0.00	N	5	-50
560	20220805	18050	18050	18200	17850	22217	399957050	00	0.00	N	3	0
561	20220804	18050	17950	18050	17850	7812	140275000	00	0.00	N	2	200
562	20220803	17850	18050	18100	17800	6856	122558950	00	0.00	N	5	-200
563	20220802	18050	18050	18150	17800	10001	178960150	00	0.00	N	5	-50
564	20220801	18100	18100	18200	17950	10348	186718050	00	0.00	N	5	-50
565	20220729	18150	17650	18500	17450	73305	1311309250	00	0.00	N	2	450
566	20220728	17700	17700	17750	17500	10973	193457550	00	0.00	N	2	100
567	20220727	17600	17500	17600	17400	8900	155594200	00	0.00	N	2	150
568	20220726	17450	17500	17600	17400	7652	133835350	00	0.00	N	5	-100
569	20220725	17550	17550	17650	17450	2964	52047650	00	0.00	N	3	0
570	20220722	17550	17650	17850	17550	7659	135174500	00	0.00	N	5	-100
571	20220721	17650	17650	17700	17450	9846	172967600	00	0.00	N	3	0
572	20220720	17650	17700	17800	17550	15013	265373000	00	0.00	N	2	150
573	20220719	17500	17500	17550	17300	11285	197197450	00	0.00	N	2	100
574	20220718	17400	17450	17500	17350	12778	222650600	00	0.00	N	3	0
575	20220715	17400	17500	17550	17250	7675	133435850	00	0.00	N	5	-100
576	20220714	17500	17300	17500	17200	6837	118969250	00	0.00	N	2	100
577	20220713	17400	17400	17600	17350	9330	163066000	00	0.00	N	5	-50
578	20220712	17450	17500	17600	17250	15093	262941600	00	0.00	N	5	-150
579	20220711	17600	17850	17850	17500	15098	266624500	00	0.00	N	5	-150
580	20220708	17750	18000	18050	17700	16800	299979050	00	0.00	N	5	-50
581	20220707	17800	18000	18050	17750	18093	324176700	00	0.00	N	5	-100
582	20220706	17900	17900	18000	17700	11631	208280200	00	0.00	N	2	50
583	20220705	17850	17550	17900	17550	9113	161632050	00	0.00	N	2	400
584	20220704	17450	17800	18000	17250	27167	480271250	00	0.00	N	5	-250
585	20220701	17700	18100	18350	17550	14741	264167550	00	0.00	N	5	-400
586	20220630	18100	18200	18250	17900	8017	144942950	00	0.00	N	5	-100
587	20220629	18200	18000	18300	17950	10651	192664600	00	0.00	N	5	-50
588	20220628	18250	18100	18500	17850	14015	255713300	00	0.00	N	2	150
589	20220627	18100	17850	18250	17650	21874	394109600	00	0.00	N	2	400
590	20220624	17700	16950	17750	16950	18402	320813950	00	0.00	N	2	750
591	20220623	16950	17400	17550	16600	20957	356920500	00	0.00	N	5	-400
592	20220622	17350	17950	18100	17300	17750	312184050	00	0.00	N	5	-550
593	20220621	17900	17500	17950	17450	18452	326696150	00	0.00	N	2	250
594	20220620	17650	18100	18200	17450	28053	498389900	00	0.00	N	5	-600
595	20220617	18250	17800	18250	17800	15719	283032650	00	0.00	N	3	0
596	20220616	18250	18300	18600	18200	11358	209526350	00	0.00	N	2	200
597	20220615	18050	18600	18650	17950	39259	712563300	00	0.00	N	5	-550
598	20220614	18600	18650	18950	18400	32246	599609550	00	0.00	N	5	-500
599	20220613	19100	19400	19400	18900	32286	616992900	00	0.00	N	5	-600
600	20220610	19700	19750	19800	19500	19910	389890450	00	0.00	N	5	-50
601	20220609	19750	19900	19900	19600	13333	263413850	00	0.00	N	5	-200
602	20220608	19950	19900	20000	19850	13592	270885850	00	0.00	N	3	0
603	20220607	19950	20250	20250	19850	19234	384598450	00	0.00	N	5	-300
604	20220603	20250	20550	20700	20200	25936	527560900	00	0.00	N	5	-300
605	20220602	20550	21000	21100	20500	167677	3299196750	00	0.00	N	5	-550
606	20220531	21100	20650	21100	20450	66836	1397363950	00	0.00	N	2	500
607	20220530	20600	20200	20650	19950	52257	1066297400	00	0.00	N	2	600
608	20220527	20000	19600	20200	19550	35667	710747150	00	0.00	N	2	550
609	20220526	19450	19350	19550	19300	8062	156667000	00	0.00	N	2	150
610	20220525	19300	19250	19400	18950	6529	125451450	00	0.00	N	2	150
611	20220524	19150	19550	19550	19050	19086	367374600	00	0.00	N	5	-350
612	20220523	19500	19650	19650	19300	8832	171509500	00	0.00	N	5	-50
613	20220520	19550	19350	19700	19350	5320	103955500	00	0.00	N	2	150
614	20220519	19400	19550	19550	19300	8390	163085550	00	0.00	N	5	-200
615	20220518	19600	19700	19750	19500	7530	147514800	00	0.00	N	5	-50
616	20220517	19650	19550	19800	19550	7639	150241100	00	0.00	N	5	-100
617	20220516	19750	19300	19750	19200	13283	258726800	00	0.00	N	2	400