KissMeData/036530/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241119	22150	22100	22500	21800	11407	253532900	00	0.00	N	2	50
3	20241118	22100	21900	22300	21800	9409	207643000	00	0.00	N	2	200
4	20241115	21900	21700	21950	21450	12766	276415000	00	0.00	N	2	250
5	20241114	21650	21950	21950	21650	14369	312146500	00	0.00	N	5	-200
6	20241113	21850	22200	22300	21850	8968	196900100	00	0.00	N	5	-400
7	20241112	22250	23100	23100	22250	23797	535373550	00	0.00	N	5	-900
8	20241111	23150	23250	23450	22700	10466	240372000	00	0.00	N	5	-50
9	20241108	23200	22950	23500	22800	8108	187203200	00	0.00	N	2	250
10	20241107	22950	22800	23100	22750	4850	111511350	00	0.00	N	3	0
11	20241106	22950	22500	23050	22500	4618	105532200	00	0.00	N	2	450
12	20241105	22500	22650	22750	22150	12499	279255700	00	0.00	N	5	-150
13	20241104	22650	22500	22700	22300	7696	172976450	00	0.00	N	5	-50
14	20241101	22700	22750	22800	22350	5335	120325150	00	0.00	N	5	-50
15	20241031	22750	22800	23150	22250	30003	678224100	00	0.00	N	3	0
16	20241030	22750	22450	22800	22400	5171	117006550	00	0.00	N	2	350
17	20241029	22400	22300	22550	22200	11484	256605450	00	0.00	N	2	200
18	20241028	22200	22650	22800	22050	22864	507555550	00	0.00	N	5	-450
19	20241025	22650	22600	22750	22250	9108	204508750	00	0.00	N	2	100
20	20241024	22550	23550	23550	22200	33396	756137200	00	0.00	N	5	-600
21	20241023	23150	23700	24300	23100	34732	823426500	00	0.00	N	5	-350
22	20241022	23500	23250	24000	23200	25253	596267450	00	0.00	N	2	300
23	20241021	23200	23200	23350	22900	7684	177582900	00	0.00	N	2	200
24	20241018	23000	22800	23200	22650	5089	116470000	00	0.00	N	2	200
25	20241017	22800	22700	23000	22500	5402	122882900	00	0.00	N	2	100
26	20241016	22700	22750	22850	22400	4603	103805250	00	0.00	N	5	-50
27	20241015	22750	22900	22950	22450	10224	231011600	00	0.00	N	2	50
28	20241014	22700	23050	23250	22550	10130	231042900	00	0.00	N	5	-300
29	20241011	23000	23100	23600	22850	5627	130547200	00	0.00	N	3	0
30	20241010	23000	22950	23350	22700	5122	117812450	00	0.00	N	2	50
31	20241008	22950	22450	23100	22350	11702	266503100	00	0.00	N	2	550
32	20241007	22400	23000	23000	22100	21688	487005700	00	0.00	N	3	0
33	20241004	22400	22200	23800	22100	38483	884523400	00	0.00	N	2	250
34	20241002	22150	22350	22350	21550	29007	631823750	00	0.00	N	5	-200
35	20240930	22350	22850	22850	22350	4877	109853200	00	0.00	N	5	-500
36	20240927	22850	22650	23050	22450	4844	110112800	00	0.00	N	2	200
37	20240926	22650	22450	22800	22450	3490	78873200	00	0.00	N	2	200
38	20240925	22450	23250	23500	22450	4876	110807700	00	0.00	N	5	-300
39	20240924	22750	23150	23350	22700	9316	214094650	00	0.00	N	5	-350
40	20240923	23100	22350	23300	22300	25408	583194200	00	0.00	N	2	800
41	20240920	22300	22300	22500	21800	15564	345772800	00	0.00	N	2	350
42	20240919	21950	22200	22300	21850	6417	140934150	00	0.00	N	5	-250
43	20240913	22200	22100	22300	22000	2221	49076700	00	0.00	N	2	100
44	20240912	22100	22250	22400	21900	2689	59209550	00	0.00	N	3	0
45	20240911	22100	22000	22100	21750	2219	48647500	00	0.00	N	2	100
46	20240910	22000	22450	22700	21900	8761	194420850	00	0.00	N	5	-450
47	20240909	22450	21900	22450	21650	15373	337071600	00	0.00	N	2	550
48	20240906	21900	21900	21950	21550	8524	185081350	00	0.00	N	2	150
49	20240905	21750	22000	22400	21750	6777	149224650	00	0.00	N	5	-250
50	20240904	22000	22150	22350	21700	6220	136344700	00	0.00	N	5	-350
51	20240903	22350	21850	22400	21750	6468	142505600	00	0.00	N	2	550
52	20240902	21800	22550	22550	21700	10880	238541600	00	0.00	N	5	-700
53	20240830	22500	22700	22950	22500	2709	61209050	00	0.00	N	5	-200
54	20240829	22700	22600	22850	22200	4372	98928500	00	0.00	N	2	100
55	20240828	22600	23100	23100	22250	6864	153936800	00	0.00	N	2	50
56	20240827	22550	22600	22650	22200	2842	63837650	00	0.00	N	2	50
57	20240826	22500	22750	22950	22250	4366	97925450	00	0.00	N	3	0
58	20240823	22500	22550	22700	22300	2712	61126400	00	0.00	N	3	0
59	20240822	22500	23000	23000	22450	19006	430228200	00	0.00	N	5	-500
60	20240821	23000	22600	23200	22400	40136	921092400	00	0.00	N	2	450
61	20240820	22550	22650	22650	22000	7738	173266850	00	0.00	N	2	300
62	20240819	22250	22250	22600	22150	6422	143379600	00	0.00	N	3	0
63	20240816	22250	22100	22550	22100	14656	327573150	00	0.00	N	2	200
64	20240814	22050	21500	22100	21500	6635	145712400	00	0.00	N	2	350
65	20240813	21700	21950	22300	20800	42128	898750450	00	0.00	N	5	-200
66	20240812	21900	22150	22400	21800	2472	54314350	00	0.00	N	5	-250
67	20240809	22150	22300	22500	21900	8711	191680850	00	0.00	N	5	-150
68	20240808	22300	21850	22600	21500	6677	147506550	00	0.00	N	2	450
69	20240807	21850	21400	22100	21400	6299	137532750	00	0.00	N	2	250
70	20240806	21600	20600	22250	20550	17078	370306500	00	0.00	N	2	550
71	20240805	21050	22050	22750	20800	26187	563971750	00	0.00	N	5	-1600
72	20240802	22650	22850	23100	22500	20132	456839500	00	0.00	N	5	-850
73	20240801	23500	23350	23550	23050	7302	170515150	00	0.00	N	2	100
74	20240731	23400	22200	23700	22200	19766	458638950	00	0.00	N	2	1050
75	20240730	22350	22700	22700	22250	6768	152112050	00	0.00	N	5	-350
76	20240729	22700	21700	22750	21300	21315	475728550	00	0.00	N	2	950
77	20240726	21750	21100	24000	21000	101603	2296877600	00	0.00	N	2	550
78	20240725	21200	21500	21550	21150	7621	161917050	00	0.00	N	5	-350
79	20240724	21550	21900	21900	21450	7384	159460300	00	0.00	N	3	0
80	20240723	21550	21950	21950	21350	7373	158820300	00	0.00	N	5	-150
81	20240722	21700	21600	21950	21450	7255	156659950	00	0.00	N	5	-100
82	20240719	21800	21950	22200	21700	13690	301874350	00	0.00	N	5	-200
83	20240718	22000	22000	23450	21000	49000	1072198750	00	0.00	N	2	400
84	20240717	21600	21550	22200	21400	14099	306398950	00	0.00	N	2	50
85	20240716	21550	22350	22350	21550	11617	252818800	00	0.00	N	5	-600
86	20240715	22150	21900	22350	21750	9591	210813450	00	0.00	N	2	350
87	20240712	21800	21350	21850	21300	16040	346916350	00	0.00	N	2	350
88	20240711	21450	21700	22000	21350	17164	370088250	00	0.00	N	5	-300
89	20240710	21750	21850	22100	21400	56993	1231192550	00	0.00	N	5	-350
90	20240709	22100	21350	26300	20950	485608	11718301800	00	0.00	N	2	750
91	20240708	21350	21700	21850	21300	4642	99759700	00	0.00	N	5	-150
92	20240705	21500	21150	21500	20800	11907	254044800	00	0.00	N	2	500
93	20240704	21000	20450	21050	20300	16695	343678450	00	0.00	N	2	550
94	20240703	20450	20450	20550	20250	19478	396215800	00	0.00	N	3	0
95	20240702	20450	20850	20950	20450	19755	407324500	00	0.00	N	5	-400
96	20240701	20850	21800	21800	20850	12147	256511100	00	0.00	N	5	-650
97	20240628	21500	21250	21750	21200	9596	206561950	00	0.00	N	2	250
98	20240627	21250	21300	21500	21150	14844	315064900	05	0.00	N	5	-250
99	20240626	21500	21250	21500	21150	5386	115106400	00	0.00	N	2	300
100	20240625	21200	21200	21250	21000	19684	415548000	00	0.00	N	2	50
101	20240624	21150	21300	21550	21000	11801	250448500	00	0.00	N	5	-50
102	20240621	21200	21200	21400	20850	24876	523694350	00	0.00	N	5	-200
103	20240620	21400	21450	21450	20850	13521	286188550	00	0.00	N	2	200
104	20240619	21200	21250	21700	21100	7451	158531500	00	0.00	N	5	-300
105	20240618	21500	21500	21850	21200	12912	275516150	00	0.00	N	3	0
106	20240617	21500	22050	22500	21500	6213	135329750	00	0.00	N	5	-800
107	20240614	22300	21200	22900	20950	33721	743701600	00	0.00	N	2	1100
108	20240613	21200	21200	21450	20950	13677	290195000	00	0.00	N	2	100
109	20240612	21100	21600	21650	20950	6959	146830850	00	0.00	N	5	-500
110	20240611	21600	21300	21600	21200	2889	61706850	00	0.00	N	2	300
111	20240610	21300	21200	21700	20950	9115	193341100	00	0.00	N	5	-100
112	20240607	21400	21650	21850	21350	4884	105077350	00	0.00	N	5	-100
113	20240605	21500	21650	21950	21450	8188	177219700	00	0.00	N	5	-150
114	20240604	21650	21950	22550	21650	20216	445938100	00	0.00	N	5	-500
115	20240603	22150	21950	22350	21850	10632	234397950	00	0.00	N	2	150
116	20240531	22000	21350	22150	21350	5938	130177250	00	0.00	N	2	700
117	20240530	21300	21950	22400	21300	10265	223586650	00	0.00	N	5	-600
118	20240529	21900	23000	23000	21900	17492	389303550	00	0.00	N	5	-1150
119	20240528	23050	23050	23400	22600	16326	375975950	00	0.00	N	3	0
120	20240527	23050	23650	23950	23000	8399	195535900	00	0.00	N	5	-500
121	20240524	23550	24050	24150	23450	10192	240645350	00	0.00	N	5	-350
122	20240523	23900	23700	24100	23450	7256	172925000	00	0.00	N	2	200
123	20240522	23700	23650	24300	23550	8989	213877850	00	0.00	N	5	-150
124	20240521	23850	23500	23850	23500	6142	145291800	00	0.00	N	2	250
125	20240520	23600	23900	23950	23350	10600	250803600	00	0.00	N	5	-300
126	20240517	23900	24300	24750	23700	7252	174140400	00	0.00	N	5	-400
127	20240516	24300	24150	24500	24000	11977	291187550	00	0.00	N	2	150
128	20240514	24150	25000	25300	24150	17077	421905300	00	0.00	N	5	-1200
129	20240513	25350	24400	27000	23950	112834	2878986450	00	0.00	N	2	900
130	20240510	24450	25150	25300	24250	19098	467606100	00	0.00	N	5	-700
131	20240509	25150	24600	25300	24450	34761	871169050	00	0.00	N	2	600
132	20240508	24550	22900	24550	22650	30629	734149600	00	0.00	N	2	1600
133	20240507	22950	22700	24000	22650	77690	1803126250	00	0.00	N	2	250
134	20240503	22700	22500	22950	22450	5715	129463050	00	0.00	N	2	50
135	20240502	22650	22850	22900	22450	5192	117362300	00	0.00	N	2	50
136	20240430	22600	23000	23000	22350	6371	144129000	00	0.00	N	5	-50
137	20240429	22650	22650	23300	22500	5279	119667450	00	0.00	N	5	-100
138	20240426	22750	22750	23200	22650	5630	128979400	00	0.00	N	5	-250
139	20240425	23000	23150	23200	22700	5953	136419400	00	0.00	N	2	50
140	20240424	22950	22550	23050	22550	4439	101267350	00	0.00	N	2	300
141	20240423	22650	22450	23850	22400	17395	396680800	00	0.00	N	2	150
142	20240422	22500	22800	22800	22250	4301	96692850	00	0.00	N	5	-100
143	20240419	22600	22800	23050	22300	12237	275766850	00	0.00	N	5	-200
144	20240418	22800	22350	22950	22350	7186	163003600	00	0.00	N	2	200
145	20240417	22600	22950	22950	22450	9107	205815200	00	0.00	N	5	-50
146	20240416	22650	23700	23950	22600	14479	333210150	00	0.00	N	5	-1100
147	20240415	23750	23250	23750	23200	13763	322850200	00	0.00	N	5	-50
148	20240412	23800	24500	24750	23600	29754	714153650	00	0.00	N	5	-600
149	20240411	24400	24300	24600	23600	23185	560349750	00	0.00	N	2	100
150	20240409	24300	23650	24400	23650	15177	366344200	00	0.00	N	2	400
151	20240408	23900	23900	24200	23450	22701	540769450	00	0.00	N	2	50
152	20240405	23850	22500	23850	22450	32593	758736250	00	0.00	N	2	1100
153	20240404	22750	22500	23150	22400	31165	708494650	00	0.00	N	2	100
154	20240403	22650	22300	22700	22150	13371	299937250	00	0.00	N	5	-100
155	20240402	22750	23100	23500	22700	41620	956266850	00	0.00	N	5	-600
156	20240401	23350	22850	23500	22600	91569	2105940000	00	0.00	N	5	-100
157	20240329	23450	22900	27600	22300	1016503	25753595900	00	0.00	N	2	1200
158	20240328	22250	22250	22550	22100	11720	260722450	00	0.00	N	2	200
159	20240327	22050	21600	22300	21550	10357	226913700	00	0.00	N	2	250
160	20240326	21800	22050	22550	21500	16952	372302700	00	0.00	N	5	-700
161	20240325	22500	21300	22900	20900	54451	1203788950	00	0.00	N	2	1250
162	20240322	21250	20550	21400	20550	8099	171037750	00	0.00	N	2	700
163	20240321	20550	20650	20900	20500	16300	335924000	00	0.00	N	2	100
164	20240320	20450	21150	21800	20300	43481	901159050	00	0.00	N	5	-750
165	20240319	21200	21650	21800	21150	7984	170751050	00	0.00	N	5	-200
166	20240318	21400	21050	21500	21000	9057	192329000	00	0.00	N	2	50
167	20240315	21350	21000	21550	20650	11899	251262000	00	0.00	N	2	350
168	20240314	21000	21200	21500	20900	28577	603688150	00	0.00	N	5	-400
169	20240313	21400	21500	21550	20800	30659	650604200	00	0.00	N	5	-100
170	20240312	21500	22400	22450	21500	13723	301034800	00	0.00	N	5	-900
171	20240311	22400	23250	23250	22200	16558	374137150	00	0.00	N	5	-850
172	20240308	23250	23450	23600	23100	10005	233797650	00	0.00	N	5	-200
173	20240307	23450	23900	23900	23200	14887	350463950	00	0.00	N	5	-450
174	20240306	23900	23550	23950	23300	28745	680023000	00	0.00	N	2	100
175	20240305	23800	23500	24250	22350	74837	1766692300	00	0.00	N	2	600
176	20240304	23200	21500	23900	21500	82224	1911484000	00	0.00	N	2	1700
177	20240229	21500	21450	22000	21300	17661	380875950	00	0.00	N	2	150
178	20240228	21350	20550	21350	20400	10798	226661900	00	0.00	N	2	400
179	20240227	20950	20650	20950	20100	22364	459548250	00	0.00	N	2	300
180	20240226	20650	21400	21500	20600	15173	317632700	00	0.00	N	5	-750
181	20240223	21400	21000	21500	20600	17543	370906150	00	0.00	N	2	450
182	20240222	20950	20850	20950	20400	14279	294742150	00	0.00	N	2	250
183	20240221	20700	20900	21450	20550	19689	408453450	00	0.00	N	5	-450
184	20240220	21150	21750	22350	21100	18696	404702900	00	0.00	N	5	-550
185	20240219	21700	20400	21700	20400	21236	455779350	00	0.00	N	2	1150
186	20240216	20550	21000	21000	20100	56798	1160386550	00	0.00	N	5	-550
187	20240215	21100	22300	22300	20950	29740	636331100	00	0.00	N	5	-900
188	20240214	22000	20300	22000	20300	42040	895085600	00	0.00	N	2	1250
189	20240213	20750	20350	20800	20150	21531	441817550	00	0.00	N	2	200
190	20240208	20550	20900	20950	20150	23806	485466950	00	0.00	N	5	-100
191	20240207	20650	20150	20700	19840	50416	1030109310	00	0.00	N	2	740
192	20240206	19910	20200	20650	19760	26271	525344110	00	0.00	N	5	-440
193	20240205	20350	20850	20850	20000	21712	439806500	00	0.00	N	2	50
194	20240202	20300	20200	20300	19410	58760	1169008170	00	0.00	N	2	200
195	20240201	20100	19300	20150	19090	78666	1560375680	00	0.00	N	2	800
196	20240131	19300	19260	19410	18770	45069	861298750	00	0.00	N	2	220
197	20240130	19080	19050	19380	19000	34249	657786270	00	0.00	N	2	20
198	20240129	19060	18410	19190	18230	51735	977201490	00	0.00	N	2	780
199	20240126	18280	18000	18380	17980	30406	553516140	00	0.00	N	2	280
200	20240125	18000	18250	18250	17950	15627	281437460	00	0.00	N	5	-80
201	20240124	18080	18000	18300	17920	19067	345719610	00	0.00	N	2	80
202	20240123	18000	17510	18150	17480	9951	177765190	00	0.00	N	2	500
203	20240122	17500	17630	17670	17500	8493	149300600	00	0.00	N	5	-130
204	20240119	17630	17300	17730	17300	15910	279379150	00	0.00	N	2	320
205	20240118	17310	17300	17400	17220	7438	128636470	00	0.00	N	2	10
206	20240117	17300	17350	17470	17150	20426	352849040	00	0.00	N	5	-20
207	20240116	17320	17660	17660	17100	10840	187690900	00	0.00	N	5	-120
208	20240115	17440	17200	17500	17090	14231	247113570	00	0.00	N	2	170
209	20240112	17270	17490	17490	16930	10093	172929070	00	0.00	N	2	70
210	20240111	17200	17320	17450	17070	12614	217110500	00	0.00	N	5	-130
211	20240110	17330	17330	17430	17130	5570	96311750	00	0.00	N	2	30
212	20240109	17300	17170	17430	17000	9115	156701310	00	0.00	N	2	120
213	20240108	17180	17110	17350	17020	8934	153837430	00	0.00	N	5	-150
214	20240105	17330	17030	17350	17020	8236	141492130	00	0.00	N	2	300
215	20240104	17030	16910	17180	16910	10982	187042110	00	0.00	N	2	100
216	20240103	16930	17240	17380	16930	16549	282736430	00	0.00	N	5	-320
217	20240102	17250	17400	17400	16970	10350	177237550	00	0.00	N	5	-40
218	20231228	17290	16980	17290	16970	4071	69655550	00	0.00	N	2	230
219	20231227	17060	16900	17060	16900	6746	114598910	02	0.00	N	3	0
220	20231226	17060	17160	17170	16970	17755	303293560	00	0.00	N	5	-50
221	20231222	17110	17250	17430	17080	9077	155660980	00	0.00	N	5	-140
222	20231221	17250	17530	17570	17210	13378	232042330	00	0.00	N	5	-280
223	20231220	17530	17680	17680	17410	15647	275475350	00	0.00	N	5	-60
224	20231219	17590	17290	17590	17030	17831	310851130	00	0.00	N	2	300
225	20231218	17290	17390	17430	17210	11444	197826080	00	0.00	N	5	-190
226	20231215	17480	17430	17680	17240	7178	125471860	00	0.00	N	5	-120
227	20231214	17600	17600	17640	17290	5912	103300430	00	0.00	N	2	100
228	20231213	17500	17500	17500	17210	8036	139440410	00	0.00	N	2	50
229	20231212	17450	17920	18040	17420	10613	187205580	00	0.00	N	5	-590
230	20231211	18040	17800	18080	17620	11205	199535160	00	0.00	N	2	150
231	20231208	17890	18290	18340	17870	23730	426263240	00	0.00	N	5	-350
232	20231207	18240	17600	18400	17500	39796	722659270	00	0.00	N	2	460
233	20231206	17780	17830	17830	17610	8668	154028040	00	0.00	N	2	120
234	20231205	17660	17290	17720	17230	18013	315157650	00	0.00	N	2	430
235	20231204	17230	17050	17250	17010	9017	154513280	00	0.00	N	2	40
236	20231201	17190	17110	17280	17040	6699	115033490	00	0.00	N	2	80
237	20231130	17110	16990	17180	16990	3854	65751390	00	0.00	N	5	-20
238	20231129	17130	17190	17280	16970	18391	313586840	00	0.00	N	5	-150
239	20231128	17280	17300	17450	17120	13442	231315160	00	0.00	N	5	-20
240	20231127	17300	17060	17360	17030	6227	107683170	00	0.00	N	2	200
241	20231124	17100	17000	17330	16970	13113	223698740	00	0.00	N	2	50
242	20231123	17050	17280	17280	16680	10893	185727360	00	0.00	N	5	-250
243	20231122	17300	17480	17480	17190	7493	129422070	00	0.00	N	5	-70
244	20231121	17370	17130	17500	17130	20273	349654000	00	0.00	N	2	160
245	20231120	17210	17040	17220	17000	5913	101135760	00	0.00	N	2	150
246	20231117	17060	16970	17190	16850	14509	246494030	00	0.00	N	2	30
247	20231116	17030	17030	17030	16730	8593	145543830	00	0.00	N	2	60
248	20231115	16970	16730	16990	16650	11630	195252440	00	0.00	N	2	240
249	20231114	16730	16670	16740	16590	5410	90175170	00	0.00	N	2	60
250	20231113	16670	16660	16720	16560	13234	220602100	00	0.00	N	2	110
251	20231110	16560	16570	16650	16450	7969	131620340	00	0.00	N	2	70
252	20231109	16490	16330	16540	16330	9721	159673950	00	0.00	N	2	160
253	20231108	16330	16430	16470	16210	10383	169323870	00	0.00	N	3	0
254	20231107	16330	16250	16390	15990	15876	257429530	00	0.00	N	2	80
255	20231106	16250	16210	16410	16100	9171	148996620	00	0.00	N	2	50
256	20231103	16200	16000	16200	15900	8245	132521980	00	0.00	N	2	200
257	20231102	16000	16000	16040	15940	7585	121193080	00	0.00	N	2	50
258	20231101	15950	16000	16010	15840	8771	139882490	00	0.00	N	5	-50
259	20231031	16000	15890	16090	15700	15917	252712670	00	0.00	N	2	160
260	20231030	15840	15610	15870	15570	16542	260378010	00	0.00	N	2	290
261	20231027	15550	15400	15770	15400	11874	185154970	00	0.00	N	2	110
262	20231026	15440	15500	15870	15200	22502	348444120	00	0.00	N	5	-110
263	20231025	15550	15310	15580	15220	11059	170304670	00	0.00	N	2	140
264	20231024	15410	15450	16160	15060	51601	796299950	00	0.00	N	2	190
265	20231023	15220	15300	15920	15110	44198	679436720	00	0.00	N	5	-160
266	20231020	15380	15800	18240	15070	782195	13083050470	00	0.00	N	5	-370
267	20231019	15750	15740	15870	15530	5504	85995540	00	0.00	N	2	10
268	20231018	15740	16200	16450	15610	32074	516097900	00	0.00	N	5	-280
269	20231017	16020	15090	16020	15090	47446	752644810	00	0.00	N	2	780
270	20231016	15240	15180	15390	15180	9941	151436130	00	0.00	N	5	-70
271	20231013	15310	15300	15400	15180	3063	46786330	00	0.00	N	2	20
272	20231012	15290	15240	15290	15180	3989	60807190	00	0.00	N	2	50
273	20231011	15240	15160	15260	15150	3153	47890420	00	0.00	N	2	60
274	20231010	15180	15110	15220	15080	10244	155070830	00	0.00	N	2	80
275	20231006	15100	15100	15200	15050	2396	36158400	00	0.00	N	3	0
276	20231005	15100	15000	15160	14930	4784	71862320	00	0.00	N	2	100
277	20231004	15000	15190	15190	14960	8947	134490080	00	0.00	N	5	-190
278	20230927	15190	14900	15510	14900	10776	162653160	00	0.00	N	2	140
279	20230926	15050	15190	15390	14950	8294	124705820	00	0.00	N	2	50
280	20230925	15000	15010	15200	14840	9028	134837340	00	0.00	N	3	0
281	20230922	15000	15130	15210	14990	19845	298061330	00	0.00	N	5	-130
282	20230921	15130	15500	15500	15130	12098	184394240	00	0.00	N	5	-340
283	20230920	15470	15500	15560	15380	5092	78796200	00	0.00	N	5	-20
284	20230919	15490	15500	15600	15300	3785	58508560	00	0.00	N	5	-60
285	20230918	15550	15600	15700	15500	1665	25891890	00	0.00	N	2	20
286	20230915	15530	15500	15600	15420	3040	47199620	00	0.00	N	2	100
287	20230914	15430	15370	15480	15350	2925	45012020	00	0.00	N	2	60
288	20230913	15370	15290	15400	15240	5452	83365390	00	0.00	N	2	70
289	20230912	15300	15280	15370	15190	7585	115660040	00	0.00	N	2	20
290	20230911	15280	15400	15400	15030	16162	245808380	00	0.00	N	2	110
291	20230908	15170	15020	15180	15020	11843	178477870	00	0.00	N	2	90
292	20230907	15080	15350	15350	15050	22206	335264280	00	0.00	N	5	-290
293	20230906	15370	15360	15540	15140	27683	422560090	00	0.00	N	3	0
294	20230905	15370	15800	15970	15310	32021	494683010	00	0.00	N	5	-410
295	20230904	15780	15750	15850	15700	4599	72459100	00	0.00	N	2	20
296	20230901	15760	16250	16250	15700	19185	302597640	00	0.00	N	5	-230
297	20230831	15990	16050	16120	15830	5257	83697200	00	0.00	N	5	-10
298	20230830	16000	16160	16160	15870	3905	62172580	00	0.00	N	5	-20
299	20230829	16020	16190	16530	15940	12428	199886890	00	0.00	N	5	-170
300	20230828	16190	16090	16230	16050	5346	86362600	00	0.00	N	2	110
301	20230825	16080	16000	16140	15940	3078	49421450	00	0.00	N	5	-10
302	20230824	16090	16010	16110	15880	1615	25833040	00	0.00	N	2	60
303	20230823	16030	16020	16200	15800	2661	42737970	00	0.00	N	2	10
304	20230822	16020	16030	16040	15950	1873	29974210	00	0.00	N	5	-10
305	20230821	16030	15900	16090	15810	8121	129323360	00	0.00	N	2	130
306	20230818	15900	15910	15910	15670	3384	53446090	00	0.00	N	5	-10
307	20230817	15910	15850	15920	15300	7810	121442170	00	0.00	N	2	60
308	20230816	15850	16000	16200	15690	20667	328002970	00	0.00	N	5	-340
309	20230814	16190	16380	16380	16100	4965	80274950	00	0.00	N	5	-10
310	20230811	16200	15850	16240	15850	15935	256855520	00	0.00	N	2	200
311	20230810	16000	15740	16000	15740	10457	165908870	00	0.00	N	2	130
312	20230809	15870	15710	15910	15710	2452	38757980	00	0.00	N	5	-30
313	20230808	15900	15750	16000	15630	3563	56336050	00	0.00	N	2	30
314	20230807	15870	15860	15890	15580	6261	98469170	00	0.00	N	2	10
315	20230804	15860	15800	16280	15660	5922	93631220	00	0.00	N	3	0
316	20230803	15860	15900	15910	15700	5519	86949540	00	0.00	N	5	-60
317	20230802	15920	16000	16060	15740	10341	164574520	00	0.00	N	2	20
318	20230801	15900	15780	15920	15780	9157	145280790	00	0.00	N	2	80
319	20230731	15820	15520	15850	15500	4743	74625120	00	0.00	N	2	310
320	20230728	15510	15410	15590	15380	2048	31723730	00	0.00	N	2	60
321	20230727	15450	14900	15450	14900	8067	122353830	00	0.00	N	2	600
322	20230726	14850	15090	15170	14660	17086	252979110	00	0.00	N	5	-340
323	20230725	15190	15200	15230	15030	8734	132168050	00	0.00	N	5	-20
324	20230724	15210	15450	15500	15200	6372	97487970	00	0.00	N	5	-290
325	20230721	15500	15650	15660	15450	2544	39444920	00	0.00	N	5	-120
326	20230720	15620	15630	15680	15480	3492	54289000	00	0.00	N	5	-10
327	20230719	15630	15810	15820	15560	4313	67471380	00	0.00	N	5	-190
328	20230718	15820	15980	16000	15700	4948	78080150	00	0.00	N	5	-150
329	20230717	15970	15980	16000	15810	4670	74185100	00	0.00	N	5	-10
330	20230714	15980	15980	16010	15830	9535	151490930	00	0.00	N	3	0
331	20230713	15980	16080	16240	15900	7409	118294830	00	0.00	N	5	-100
332	20230712	16080	15990	16130	15890	5242	83700620	00	0.00	N	2	170
333	20230711	15910	15950	16100	15780	7931	125815480	00	0.00	N	5	-90
334	20230710	16000	16290	16330	16000	4005	64373010	00	0.00	N	5	-450
335	20230707	16450	16000	16450	15790	7172	114685430	00	0.00	N	2	350
336	20230706	16100	16250	16340	16020	8675	139860670	00	0.00	N	5	-280
337	20230705	16380	16420	16580	16290	9266	151794390	00	0.00	N	5	-50
338	20230704	16430	16550	16980	16360	5600	91961440	00	0.00	N	5	-120
339	20230703	16550	16570	16600	16380	5880	96810630	00	0.00	N	5	-20
340	20230630	16570	16640	16700	16400	8246	135905020	00	0.00	N	5	-30
341	20230629	16600	16600	16790	16520	8841	147000640	05	0.00	N	5	-110
342	20230628	16710	16630	16780	16580	10690	178089620	00	0.00	N	2	20
343	20230627	16690	16690	17100	16570	9661	161158970	00	0.00	N	3	0
344	20230626	16690	16680	16940	16360	6944	115274360	00	0.00	N	3	0
345	20230623	16690	16700	16700	16500	5931	98299980	00	0.00	N	3	0
346	20230622	16690	16700	16750	16650	3015	50359050	00	0.00	N	5	-70
347	20230621	16760	16790	17030	16640	10740	180640140	00	0.00	N	5	-170
348	20230620	16930	17190	17190	16650	16190	272184280	00	0.00	N	5	-90
349	20230619	17020	16800	17150	16550	22752	385566750	00	0.00	N	2	380
350	20230616	16640	16660	16950	16460	18002	297881430	00	0.00	N	5	-20
351	20230615	16660	16630	16800	16470	14329	237979200	00	0.00	N	5	-50
352	20230614	16710	16570	17040	16450	14873	250364900	00	0.00	N	2	140
353	20230613	16570	16660	16770	16520	5849	97106300	00	0.00	N	5	-40
354	20230612	16610	17010	17010	16400	7281	120588690	00	0.00	N	5	-90
355	20230609	16700	16690	16960	16640	5953	99609300	00	0.00	N	2	10
356	20230608	16690	16740	16820	16570	5309	88544210	00	0.00	N	2	70
357	20230607	16620	16860	16860	16570	3483	58023230	00	0.00	N	5	-90
358	20230605	16710	16440	16890	16440	6275	104144770	00	0.00	N	2	270
359	20230602	16440	16440	16500	16330	3227	52948960	00	0.00	N	2	110
360	20230601	16330	16250	16420	16220	7657	124526860	00	0.00	N	2	80
361	20230531	16250	16370	16420	16200	12070	196350280	00	0.00	N	5	-120
362	20230530	16370	16690	16690	16280	5199	85157420	00	0.00	N	2	80
363	20230526	16290	16460	16540	16250	9151	149849200	00	0.00	N	5	-210
364	20230525	16500	16570	16750	16000	5738	94416100	00	0.00	N	5	-90
365	20230524	16590	16900	16900	16570	6836	113915770	00	0.00	N	5	-180
366	20230523	16770	17030	17060	16770	17404	294780170	00	0.00	N	5	-270
367	20230522	17040	16950	17070	16860	16321	277203880	00	0.00	N	3	0
368	20230519	17040	17140	17430	16950	12589	215081180	00	0.00	N	5	-100
369	20230518	17140	16550	17220	16550	40910	693599970	00	0.00	N	2	670
370	20230517	16470	16200	16500	16160	13001	212931410	00	0.00	N	2	240
371	20230516	16230	16040	16270	16030	12481	201482720	00	0.00	N	2	140
372	20230515	16090	16300	16300	16010	11670	188165450	00	0.00	N	5	-150
373	20230512	16240	16200	16310	16100	12290	199769560	00	0.00	N	2	40
374	20230511	16200	15990	16300	15990	10876	175598000	00	0.00	N	2	210
375	20230510	15990	16110	16110	15950	11243	179920410	00	0.00	N	5	-20
376	20230509	16010	16300	16300	16010	11561	186143720	00	0.00	N	5	-210
377	20230508	16220	16010	16280	15980	14241	230561010	00	0.00	N	2	100
378	20230504	16120	15830	16190	15820	12846	206875340	00	0.00	N	2	210
379	20230503	15910	15650	15970	15600	13796	218271770	00	0.00	N	2	260
380	20230502	15650	15680	15760	15580	3234	50645510	00	0.00	N	2	20
381	20230428	15630	15720	15850	15580	5999	94214090	00	0.00	N	5	-90
382	20230427	15720	15310	15780	15290	12937	201885350	00	0.00	N	2	280
383	20230426	15440	15650	15650	15440	8155	126524230	00	0.00	N	5	-210
384	20230425	15650	15650	15890	15440	9924	154806550	00	0.00	N	3	0
385	20230424	15650	15560	15960	15420	8199	127596970	00	0.00	N	2	20
386	20230421	15630	15580	15800	15460	11551	179826600	00	0.00	N	2	70
387	20230420	15560	15360	15940	15300	33942	529107280	00	0.00	N	2	180
388	20230419	15380	15250	15460	15240	14375	220609650	00	0.00	N	2	150
389	20230418	15230	15400	15430	15200	7410	113134840	00	0.00	N	5	-170
390	20230417	15400	15300	15470	15250	6036	92654310	00	0.00	N	2	100
391	20230414	15300	15260	15400	15250	15616	238723440	00	0.00	N	2	60
392	20230413	15240	15270	15330	15190	13002	197931360	00	0.00	N	5	-100
393	20230412	15340	15270	15370	15180	12447	190015760	00	0.00	N	2	80
394	20230411	15260	15120	15290	15090	11361	172477270	00	0.00	N	2	100
395	20230410	15160	15390	15390	15110	9474	144127250	00	0.00	N	5	-230
396	20230407	15390	15600	15680	15370	9002	138667310	00	0.00	N	5	-210
397	20230406	15600	15500	15600	15300	8186	125662710	00	0.00	N	2	100
398	20230405	15500	15570	15590	15400	3633	56309890	00	0.00	N	5	-70
399	20230404	15570	15470	15600	15330	11322	174533420	00	0.00	N	2	100
400	20230403	15470	15480	15580	15330	7525	115929830	00	0.00	N	5	-20
401	20230331	15490	15510	15510	15370	3986	61471630	00	0.00	N	5	-10
402	20230330	15500	15590	15950	15370	7669	118128230	00	0.00	N	2	130
403	20230329	15370	15490	15600	15300	6529	100444720	00	0.00	N	5	-80
404	20230328	15450	15590	15590	15300	13116	201862080	00	0.00	N	2	30
405	20230327	15420	15320	15460	15320	4995	76876130	00	0.00	N	2	140
406	20230324	15280	15420	15530	15250	6070	93124860	00	0.00	N	5	-120
407	20230323	15400	15470	15530	15310	6407	98508660	00	0.00	N	5	-70
408	20230322	15470	15550	15640	15310	14703	226987950	00	0.00	N	5	-50
409	20230321	15520	15670	15670	15460	5976	92727030	00	0.00	N	5	-150
410	20230320	15670	15610	15730	15530	7322	114125470	00	0.00	N	2	60
411	20230317	15610	15840	15880	15550	18038	282407580	00	0.00	N	5	-170
412	20230316	15780	16060	16060	15660	8705	137319480	00	0.00	N	5	-300
413	20230315	16080	15700	16090	15690	8324	132231040	00	0.00	N	2	400
414	20230314	15680	16020	16060	15610	12276	193700740	00	0.00	N	5	-380
415	20230313	16060	16050	16160	15840	5317	84923840	00	0.00	N	5	-100
416	20230310	16160	16050	16300	16030	6350	102584320	00	0.00	N	5	-170
417	20230309	16330	16450	16490	16310	11451	187793550	00	0.00	N	5	-120
418	20230308	16450	16310	16500	16190	13203	216457640	00	0.00	N	2	140
419	20230307	16310	16230	16310	15960	9832	158676930	00	0.00	N	2	160
420	20230306	16150	16050	16150	16020	3271	52605220	00	0.00	N	2	130
421	20230303	16020	15970	16100	15960	2943	47173760	00	0.00	N	5	-30
422	20230302	16050	15710	16190	15650	13655	218190750	00	0.00	N	2	340
423	20230228	15710	15650	15750	15650	5646	88596440	00	0.00	N	2	40
424	20230227	15670	15850	15850	15600	7318	114883710	00	0.00	N	5	-180
425	20230224	15850	16190	16190	15850	4357	69416890	00	0.00	N	5	-200
426	20230223	16050	16000	16250	15870	3573	57301310	00	0.00	N	2	10
427	20230222	16040	15870	16190	15770	4282	68604460	00	0.00	N	5	-200
428	20230221	16240	15890	16280	15890	18630	301360380	00	0.00	N	2	360
429	20230220	15880	15880	15990	15810	3305	52434290	00	0.00	N	2	70
430	20230217	15810	15700	16050	15570	55238	872750610	00	0.00	N	2	130
431	20230216	15680	15800	15800	15630	12306	193260780	00	0.00	N	5	-20
432	20230215	15700	15950	16000	15680	11154	175611430	00	0.00	N	5	-230
433	20230214	15930	15930	16000	15800	8855	140773510	00	0.00	N	3	0
434	20230213	15930	16070	16120	15910	3647	58356150	00	0.00	N	5	-110
435	20230210	16040	16210	16210	15990	4624	74135210	00	0.00	N	5	-110
436	20230209	16150	16130	16240	16080	4686	75720730	00	0.00	N	5	-40
437	20230208	16190	16190	16200	16020	15548	250837620	00	0.00	N	2	70
438	20230207	16120	16100	16190	16030	2449	39396290	00	0.00	N	5	-20
439	20230206	16140	16050	16150	15930	9664	154899340	00	0.00	N	2	90
440	20230203	16050	16100	16240	16020	7473	120421380	00	0.00	N	5	-50
441	20230202	16100	16190	16190	16000	11625	186965170	00	0.00	N	3	0
442	20230201	16100	16260	16270	16050	13881	223890260	00	0.00	N	5	-10
443	20230131	16110	16200	16250	16060	7273	117381420	00	0.00	N	5	-30
444	20230130	16140	16010	16390	16000	18566	300211150	00	0.00	N	2	180
445	20230127	15960	16200	16200	15890	18611	297731980	00	0.00	N	5	-40
446	20230126	16000	15990	16100	15960	6552	104940260	00	0.00	N	2	50
447	20230125	15950	16000	16150	15870	3033	48402940	00	0.00	N	3	0
448	20230120	15950	15800	15950	15800	599	9543300	00	0.00	N	2	50
449	20230119	15900	15650	16000	15650	2752	43507150	00	0.00	N	2	200
450	20230118	15700	15750	16000	15700	1908	30130500	00	0.00	N	5	-50
451	20230117	15750	16050	16050	15700	1855	29393450	00	0.00	N	5	-300
452	20230116	16050	16250	16250	15850	4280	68354400	00	0.00	N	5	-50
453	20230113	16100	16050	16400	16000	2933	47097800	00	0.00	N	2	50
454	20230112	16050	16100	16400	15900	2609	42034300	00	0.00	N	5	-50
455	20230111	16100	15900	16200	15800	3769	60598400	00	0.00	N	2	200
456	20230110	15900	15600	15950	15600	2543	40087000	00	0.00	N	2	300
457	20230109	15600	15650	15850	15500	1899	29586950	00	0.00	N	2	250
458	20230106	15350	15350	16000	15250	3548	54790800	00	0.00	N	3	0
459	20230105	15350	15550	16100	15250	5506	85267050	00	0.00	N	5	-250
460	20230104	15600	15550	15750	15300	3537	55306250	00	0.00	N	2	50
461	20230103	15550	15450	15550	15100	3264	49902850	00	0.00	N	3	0
462	20230102	15550	15700	15950	15450	5447	85482650	00	0.00	N	5	-150
463	20221229	15700	16000	16150	15500	10739	169028650	00	0.00	N	5	-300
464	20221228	16000	16050	16450	16000	9837	159100900	02	0.00	N	5	-550
465	20221227	16550	16300	16800	16200	25912	429946350	00	0.00	N	2	150
466	20221226	16400	16000	16750	15950	29747	480896800	00	0.00	N	2	200
467	20221223	16200	16450	16600	15950	14974	241649000	00	0.00	N	5	-250
468	20221222	16450	16350	16450	16150	8577	140036550	00	0.00	N	2	150
469	20221221	16300	16350	16450	16100	3294	53625400	00	0.00	N	2	150
470	20221220	16150	16150	16450	16000	18685	303096250	00	0.00	N	5	-250
471	20221219	16400	16500	16850	16350	7411	121756650	00	0.00	N	5	-100
472	20221216	16500	16450	16600	16150	9096	148505100	00	0.00	N	5	-100
473	20221215	16600	16700	16750	16400	15346	255705350	00	0.00	N	3	0
474	20221214	16600	16600	16700	16300	11499	189652900	00	0.00	N	2	200
475	20221213	16400	16050	16500	16050	6557	106391700	00	0.00	N	2	100
476	20221212	16300	16000	16400	16000	3823	61706950	00	0.00	N	3	0
477	20221209	16300	15950	16550	15900	11644	190889700	00	0.00	N	2	300
478	20221208	16000	16500	16500	15700	18765	299299850	00	0.00	N	5	-400
479	20221207	16400	16000	16600	15800	16533	266693850	00	0.00	N	2	200
480	20221206	16200	16700	16700	16050	27563	449007200	00	0.00	N	5	-550
481	20221205	16750	16600	16950	16300	19574	328441700	00	0.00	N	2	100
482	20221202	16650	16350	16800	16350	23241	385010150	00	0.00	N	2	300
483	20221201	16350	16000	16350	15900	24555	396305950	00	0.00	N	2	500
484	20221130	15850	15800	15950	15650	8164	129149800	00	0.00	N	2	50
485	20221129	15800	15650	15850	15550	13901	218838450	00	0.00	N	2	100
486	20221128	15700	15600	15850	15350	28026	438923050	00	0.00	N	2	250
487	20221125	15450	15600	15600	15400	13205	204855500	00	0.00	N	5	-50
488	20221124	15500	15400	15650	15300	21547	333590100	00	0.00	N	2	200
489	20221123	15300	14800	16200	14800	268810	4204234150	00	0.00	N	2	500
490	20221122	14800	14950	14950	14650	9252	136597550	00	0.00	N	5	-50
491	20221121	14850	15100	15200	14800	25251	377272650	00	0.00	N	2	150
492	20221118	14700	14750	14850	14650	11469	169334650	00	0.00	N	5	-50
493	20221117	14750	14800	15750	14650	79168	1197261750	00	0.00	N	5	-100
494	20221116	14850	14700	14900	14500	31891	470080400	00	0.00	N	2	200
495	20221115	14650	14600	14750	14500	12807	187241500	00	0.00	N	2	100
496	20221114	14550	14550	14650	14450	24087	350488250	00	0.00	N	3	0
497	20221111	14550	14500	14650	14450	19131	278777300	00	0.00	N	2	200
498	20221110	14350	14350	14450	14200	19622	280795000	00	0.00	N	3	0
499	20221109	14350	14300	14400	14250	10192	145889350	00	0.00	N	2	100
500	20221108	14250	14400	14450	14250	11032	157888700	00	0.00	N	5	-150
501	20221107	14400	14550	14600	14350	6116	88295600	00	0.00	N	5	-150
502	20221104	14550	14350	14600	14350	8699	126265150	00	0.00	N	3	0
503	20221103	14550	14550	14600	14200	5208	75124000	00	0.00	N	5	-50
504	20221102	14600	14500	14600	14400	7417	107878200	00	0.00	N	2	100
505	20221101	14500	14200	14600	14200	10448	151104750	00	0.00	N	2	200
506	20221031	14300	14150	14450	14100	5685	81095750	00	0.00	N	2	150
507	20221028	14150	14050	14150	13900	4094	57566600	00	0.00	N	2	100
508	20221027	14050	13750	14050	13550	6627	92476000	00	0.00	N	2	250
509	20221026	13800	14200	14200	13800	5622	78249450	00	0.00	N	5	-350
510	20221025	14150	14100	14200	13950	7396	104375550	00	0.00	N	2	50
511	20221024	14100	14000	14150	13950	10689	150387900	00	0.00	N	2	100
512	20221021	14000	13700	14000	13650	5462	75030250	00	0.00	N	2	200
513	20221020	13800	13750	13900	13550	8621	118362850	00	0.00	N	5	-100
514	20221019	13900	13900	14000	13800	4472	62044550	00	0.00	N	3	0
515	20221018	13900	13850	14000	13750	4390	60915800	00	0.00	N	2	50
516	20221017	13850	13900	13900	13550	2498	34399100	00	0.00	N	5	-50
517	20221014	13900	13500	14000	13450	13061	180373650	00	0.00	N	2	450
518	20221013	13450	13950	13950	13300	19761	266775050	00	0.00	N	5	-500
519	20221012	13950	13900	13950	13850	5678	79099000	00	0.00	N	5	-50
520	20221011	14000	14350	14350	13900	9309	130269550	00	0.00	N	5	-350
521	20221007	14350	14550	14550	14300	11596	166311850	00	0.00	N	5	-200
522	20221006	14550	14500	14600	14450	3999	57988450	00	0.00	N	2	50
523	20221005	14500	14800	14800	14400	15815	229697850	00	0.00	N	5	-100
524	20221004	14600	14350	14600	14300	7977	114435200	00	0.00	N	2	300
525	20220930	14300	14100	14300	14100	11975	170360600	00	0.00	N	5	-50
526	20220929	14350	14150	14400	14150	8346	119137450	00	0.00	N	2	200
527	20220928	14150	14450	14600	13950	19647	278799950	00	0.00	N	5	-450
528	20220927	14600	15000	15000	14200	23240	339389700	00	0.00	N	5	-400
529	20220926	15000	15650	15650	14750	24761	373008200	00	0.00	N	5	-650
530	20220923	15650	15850	15850	15550	6568	102787450	00	0.00	N	5	-200
531	20220922	15850	15900	15900	15700	6067	95533650	00	0.00	N	5	-50
532	20220921	15900	15900	16000	15800	5143	81702800	00	0.00	N	5	-50
533	20220920	15950	15850	16050	15850	4791	76418250	00	0.00	N	2	150
534	20220919	15800	15850	16000	15800	6913	109763800	00	0.00	N	5	-100
535	20220916	15900	15850	16150	15850	18211	290320400	00	0.00	N	5	-50
536	20220915	15950	15900	16100	15900	8552	136705650	00	0.00	N	2	50
537	20220914	15900	15650	16000	15650	18512	293824500	00	0.00	N	5	-100
538	20220913	16000	16000	16200	15800	19141	305694900	00	0.00	N	2	50
539	20220908	15950	15850	16100	15850	11284	179932800	00	0.00	N	2	100
540	20220907	15850	16000	16000	15700	14342	226635200	00	0.00	N	5	-100
541	20220906	15950	15800	16050	15800	17704	282320600	00	0.00	N	2	100
542	20220905	15850	15650	15900	15600	19413	305684850	00	0.00	N	2	200
543	20220902	15650	15600	15750	15550	12342	193141350	00	0.00	N	2	50
544	20220901	15600	15750	15850	15600	20158	316439800	00	0.00	N	5	-250
545	20220831	15850	15750	16050	15650	19612	310920500	00	0.00	N	2	100
546	20220830	15750	15600	15950	15600	27451	432689700	00	0.00	N	2	150
547	20220829	15600	15650	15900	15500	31653	495945550	00	0.00	N	5	-350
548	20220826	15950	15800	16850	15800	326149	5300193900	00	0.00	N	2	150
549	20220825	15800	15850	15950	15750	59599	942617500	00	0.00	N	5	-50
550	20220824	15850	15600	15950	15500	21391	339098600	00	0.00	N	2	400
551	20220823	15450	15550	16350	15300	52277	826496350	00	0.00	N	5	-250
552	20220822	15700	15850	15850	15550	8044	126422100	00	0.00	N	5	-250
553	20220819	15950	15800	16400	15750	65401	1053203200	00	0.00	N	2	200
554	20220818	15750	15500	15800	15500	6270	97821600	00	0.00	N	2	50
555	20220817	15700	15800	15850	15600	5405	84842500	00	0.00	N	3	0
556	20220816	15700	15750	15950	15700	16102	254628050	00	0.00	N	5	-50
557	20220812	15750	15700	15800	15650	8855	138924550	00	0.00	N	2	50
558	20220811	15700	15550	15850	15550	23564	368986850	00	0.00	N	2	150
559	20220810	15550	15250	16100	15100	48335	752120300	00	0.00	N	2	250
560	20220809	15300	15500	15500	15200	23408	358149900	00	0.00	N	5	-200
561	20220808	15500	15500	15600	15350	10595	163651750	00	0.00	N	3	0
562	20220805	15500	15450	15500	15350	13150	202527400	00	0.00	N	2	50
563	20220804	15450	15600	15600	15350	20451	316272700	00	0.00	N	5	-150
564	20220803	15600	15500	15650	15500	4196	65279350	00	0.00	N	3	0
565	20220802	15600	15500	15600	15350	9782	151525450	00	0.00	N	5	-100
566	20220801	15700	15700	15700	15550	5330	83227100	00	0.00	N	3	0
567	20220729	15700	15700	15800	15650	7853	123560000	00	0.00	N	2	50
568	20220728	15650	15650	15750	15550	4204	65729200	00	0.00	N	2	100
569	20220727	15550	15450	15600	15450	6823	105992950	00	0.00	N	2	50
570	20220726	15500	15500	15700	15250	8755	135457650	00	0.00	N	5	-50
571	20220725	15550	15650	15650	15350	9422	145880850	00	0.00	N	2	50
572	20220722	15500	15700	17250	15450	291879	4779856300	00	0.00	N	5	-200
573	20220721	15700	15550	15750	15450	2786	43635700	00	0.00	N	2	150
574	20220720	15550	15650	15800	15550	4595	71848900	00	0.00	N	5	-100
575	20220719	15650	15750	15800	15450	9648	149853450	00	0.00	N	5	-100
576	20220718	15750	15300	15750	15250	2673	41327350	00	0.00	N	2	450
577	20220715	15300	15350	15350	15150	1733	26349600	00	0.00	N	5	-50
578	20220714	15350	15350	15450	15300	966	14817450	00	0.00	N	3	0
579	20220713	15350	15150	15450	15100	1148	17523450	00	0.00	N	2	50
580	20220712	15300	15300	15300	15050	2573	39026850	00	0.00	N	5	-50
581	20220711	15350	15450	15450	15300	1651	25355000	00	0.00	N	5	-100
582	20220708	15450	15700	15700	15450	4000	61996150	00	0.00	N	5	-250
583	20220707	15700	15500	15700	15350	2692	41724800	00	0.00	N	2	200
584	20220706	15500	15600	15700	15200	3388	52107500	00	0.00	N	5	-100
585	20220705	15600	15250	15600	15150	2047	31448600	00	0.00	N	2	350
586	20220704	15250	15450	15450	14850	7050	106502350	00	0.00	N	5	-200
587	20220701	15450	15550	15550	15150	6918	105781400	00	0.00	N	5	-100
588	20220630	15550	15700	15750	15400	4465	69384750	00	0.00	N	5	-200
589	20220629	15750	15400	15750	15400	5300	82412450	05	0.00	N	3	0
590	20220628	15750	15550	15750	15500	11840	184907800	00	0.00	N	2	200
591	20220627	15550	15500	15600	15400	8452	131160200	00	0.00	N	2	50
592	20220624	15500	15600	15600	15200	12051	186169600	00	0.00	N	5	-300
593	20220623	15800	15350	15800	15000	11468	174179550	00	0.00	N	2	300
594	20220622	15500	15600	15600	15100	8414	128714050	00	0.00	N	5	-150
595	20220621	15650	15400	15650	15300	5193	79917550	00	0.00	N	2	250
596	20220620	15400	15800	15800	15250	9313	143558750	00	0.00	N	5	-400
597	20220617	15800	15800	15800	15400	3917	61378950	00	0.00	N	5	-150
598	20220616	15950	15900	16050	15700	6618	104946100	00	0.00	N	3	0
599	20220615	15950	16000	16050	15700	13839	220112250	00	0.00	N	5	-200
600	20220614	16150	16000	16300	15400	30293	478127250	00	0.00	N	3	0
601	20220613	16150	16200	16250	15950	8466	135992900	00	0.00	N	5	-300
602	20220610	16450	16400	16500	16300	3402	55679900	00	0.00	N	5	-50
603	20220609	16500	16550	16550	16150	5317	86832700	00	0.00	N	5	-50
604	20220608	16550	16400	16650	16300	8813	144969100	00	0.00	N	2	100
605	20220607	16450	16350	16550	16350	3622	59405700	00	0.00	N	5	-50
606	20220603	16500	16750	16750	16500	4504	74752700	00	0.00	N	5	-200
607	20220602	16700	16750	16750	16550	4106	68341600	00	0.00	N	3	0
608	20220531	16700	16550	16700	16250	7012	115958750	00	0.00	N	2	250
609	20220530	16450	16400	16550	16300	7606	124831750	00	0.00	N	2	50
610	20220527	16400	16450	16500	16300	6101	99997600	00	0.00	N	3	0
611	20220526	16400	16300	16500	16300	6248	102143300	00	0.00	N	2	100
612	20220525	16300	16450	16500	16150	12650	206884050	00	0.00	N	5	-250
613	20220524	16550	16600	16700	16200	15196	248213500	00	0.00	N	5	-150
614	20220523	16700	16800	16850	16450	8690	144137050	00	0.00	N	5	-100
615	20220520	16800	16500	16900	16500	6011	100109500	00	0.00	N	2	350
616	20220519	16450	16800	16850	16450	14540	240834350	00	0.00	N	5	-650
617	20220518	17100	17200	17200	16800	9852	168098550	00	0.00	N	3	0
618	20220517	17100	16800	17150	16800	7805	132100650	00	0.00	N	2	50
619	20220516	17050	17150	17150	16800	5538	93952200	00	0.00	N	3	0