KissMeData/271980/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241119	12900	12600	13000	12600	4748	61028940	00	0.00	N	3	0
3	20241118	12900	12610	12900	12480	11409	145458040	00	0.00	N	2	430
4	20241115	12470	12140	12570	12140	7629	94149390	00	0.00	N	5	-100
5	20241114	12570	12500	12770	12400	10366	129790950	00	0.00	N	5	-20
6	20241113	12590	13270	13270	12590	23907	308023540	00	0.00	N	5	-410
7	20241112	13000	13570	13800	13000	29433	390914700	00	0.00	N	5	-770
8	20241111	13770	13980	14140	13630	11783	161919550	00	0.00	N	5	-210
9	20241108	13980	14130	14130	13960	4058	57001510	00	0.00	N	2	20
10	20241107	13960	13920	14020	13850	3068	42772890	00	0.00	N	5	-60
11	20241106	14020	14150	14190	13850	8551	119328840	00	0.00	N	2	70
12	20241105	13950	14050	14140	13950	7588	106386970	00	0.00	N	5	-50
13	20241104	14000	14040	14150	13950	9982	139847930	00	0.00	N	5	-40
14	20241101	14040	14050	14150	13960	6891	96926900	00	0.00	N	5	-10
15	20241031	14050	14200	14200	14010	3754	52818100	00	0.00	N	5	-130
16	20241030	14180	14160	14200	14030	4757	67081340	00	0.00	N	2	110
17	20241029	14070	14070	14240	14030	5232	73678870	00	0.00	N	2	10
18	20241028	14060	13960	14650	13960	7748	109540220	00	0.00	N	5	-10
19	20241025	14070	14670	14670	14010	21198	303473800	00	0.00	N	5	-510
20	20241024	14580	14730	14730	14510	2677	39069450	00	0.00	N	5	-60
21	20241023	14640	14630	14800	14540	9729	142276390	00	0.00	N	5	-90
22	20241022	14730	14910	14930	14720	10093	149152650	00	0.00	N	5	-180
23	20241021	14910	15010	15080	14900	5630	84068230	00	0.00	N	5	-40
24	20241018	14950	15180	15320	14950	10487	157976260	00	0.00	N	5	-230
25	20241017	15180	14980	15280	14960	11893	179743820	00	0.00	N	2	180
26	20241016	15000	15100	16250	14930	192095	3001667610	00	0.00	N	5	-90
27	20241015	15090	15100	15290	14950	6689	100676370	00	0.00	N	5	-10
28	20241014	15100	15070	15140	14960	5946	89552590	00	0.00	N	2	10
29	20241011	15090	14900	15100	14900	7121	106846310	00	0.00	N	2	190
30	20241010	14900	14900	15480	14620	10000	148980010	00	0.00	N	2	20
31	20241008	14880	14630	14900	14560	4289	63003440	00	0.00	N	2	250
32	20241007	14630	14650	14780	14620	4169	61061520	00	0.00	N	5	-20
33	20241004	14650	14740	14920	14500	5578	81884730	00	0.00	N	5	-80
34	20241002	14730	14920	15240	14710	9821	145994420	00	0.00	N	5	-190
35	20240930	14920	14930	15240	14870	12557	187833750	00	0.00	N	5	-10
36	20240927	14930	14880	15100	14800	6204	92479930	00	0.00	N	5	-10
37	20240926	14940	14790	15490	14720	21406	324751560	00	0.00	N	2	250
38	20240925	14690	14760	15100	14450	12354	182225750	00	0.00	N	5	-210
39	20240924	14900	14760	15100	14760	7732	114896570	00	0.00	N	3	0
40	20240923	14900	14840	15320	14840	7192	108335830	00	0.00	N	2	60
41	20240920	14840	14960	15190	14840	35745	531986130	00	0.00	N	5	-70
42	20240919	14910	14870	15200	14830	6785	101570930	00	0.00	N	5	-70
43	20240913	14980	14780	15110	14500	9765	145307230	00	0.00	N	2	260
44	20240912	14720	13930	14790	13930	14539	209883680	00	0.00	N	2	800
45	20240911	13920	13770	14200	13620	14210	197891600	00	0.00	N	2	200
46	20240910	13720	13730	13950	13720	5094	70320800	00	0.00	N	2	10
47	20240909	13710	13660	13940	13510	5091	70038980	00	0.00	N	2	20
48	20240906	13690	13940	14090	13670	27208	376042360	00	0.00	N	5	-320
49	20240905	14010	14500	15770	14000	88316	1294605170	00	0.00	N	5	-400
50	20240904	14410	15030	15030	14110	21017	306883770	00	0.00	N	5	-750
51	20240903	15160	15180	15380	15150	12249	186999850	00	0.00	N	5	-90
52	20240902	15250	15350	15430	15250	8838	135336020	00	0.00	N	5	-190
53	20240830	15440	15240	15540	15200	16317	250595330	00	0.00	N	2	120
54	20240829	15320	15530	15560	15320	10889	168009550	00	0.00	N	5	-210
55	20240828	15530	15690	15690	15460	12972	201481100	00	0.00	N	5	-160
56	20240827	15690	15590	15690	15450	13013	202413510	00	0.00	N	5	-100
57	20240826	15790	15410	15790	15220	11372	176105770	00	0.00	N	2	390
58	20240823	15400	15280	15430	15240	9377	143930830	00	0.00	N	3	0
59	20240822	15400	15460	15560	15210	15069	231172060	00	0.00	N	5	-90
60	20240821	15490	15750	15920	15420	25773	401264170	00	0.00	N	5	-170
61	20240820	15660	15760	15880	15550	31860	500164410	00	0.00	N	5	-90
62	20240819	15750	15540	16100	15320	80992	1274798540	00	0.00	N	2	210
63	20240816	15540	15780	16000	15200	35879	557388520	00	0.00	N	5	-240
64	20240814	15780	15350	15880	15200	52184	816454380	00	0.00	N	2	500
65	20240813	15280	15160	15340	15110	23792	361817520	00	0.00	N	2	50
66	20240812	15230	15520	15900	15230	45727	711377640	00	0.00	N	5	-110
67	20240809	15340	15590	16500	15300	127114	2011339490	00	0.00	N	5	-220
68	20240808	15560	14830	16990	14830	547936	8812039890	00	0.00	N	2	900
69	20240807	14660	14100	14780	14100	16954	247508900	00	0.00	N	2	560
70	20240806	14100	13000	15430	13000	125550	1815111300	00	0.00	N	2	610
71	20240805	13490	15200	15220	13330	49506	707639790	00	0.00	N	5	-1780
72	20240802	15270	15390	15500	15270	14569	223613890	00	0.00	N	5	-170
73	20240801	15440	15400	15570	15260	6198	95398350	00	0.00	N	2	130
74	20240731	15310	15360	15380	15250	5182	79390930	00	0.00	N	2	10
75	20240730	15300	15250	15580	15250	21271	325731130	00	0.00	N	5	-420
76	20240729	15720	15410	15770	15410	4355	67964990	00	0.00	N	2	190
77	20240726	15530	15210	15530	15210	6061	93120560	00	0.00	N	2	160
78	20240725	15370	15450	15590	15300	8081	124370450	00	0.00	N	5	-60
79	20240724	15430	15470	15610	15280	6446	99435440	00	0.00	N	3	0
80	20240723	15430	15450	15590	15210	15515	238913830	00	0.00	N	5	-80
81	20240722	15510	15550	15600	15460	4252	65976450	00	0.00	N	5	-40
82	20240719	15550	15740	15740	15140	7872	122072980	00	0.00	N	5	-160
83	20240718	15710	15890	15890	15650	4913	77333680	00	0.00	N	5	-180
84	20240717	15890	15630	16400	15620	42642	686588480	00	0.00	N	2	270
85	20240716	15620	15630	15750	15400	5597	87324070	00	0.00	N	5	-10
86	20240715	15630	15810	15810	15630	6600	103747410	00	0.00	N	5	-60
87	20240712	15690	15570	15950	15560	12217	192354140	00	0.00	N	2	120
88	20240711	15570	15770	15770	15550	4644	72462670	00	0.00	N	5	-50
89	20240710	15620	15530	15730	15520	5415	84521180	00	0.00	N	2	90
90	20240709	15530	15530	15640	15480	6346	98683120	00	0.00	N	2	10
91	20240708	15520	15800	16300	15500	31955	506306550	00	0.00	N	5	-170
92	20240705	15690	15250	15840	15220	25968	405562190	00	0.00	N	2	410
93	20240704	15280	15180	15310	15170	5765	87766380	00	0.00	N	2	100
94	20240703	15180	15170	15330	15100	10222	155143520	00	0.00	N	5	-150
95	20240702	15330	15200	16000	15120	38802	602896430	00	0.00	N	2	140
96	20240701	15190	15190	15370	15150	2556	38998550	00	0.00	N	3	0
97	20240628	15190	15190	15300	15090	6828	103403170	00	0.00	N	3	0
98	20240627	15190	15150	15400	15150	3710	56445990	00	0.00	N	5	-10
99	20240626	15200	15280	15380	15190	3724	56772620	00	0.00	N	5	-100
100	20240625	15300	15400	15510	15140	19023	290309990	00	0.00	N	5	-100
101	20240624	15400	15480	15800	15400	8364	129404150	00	0.00	N	5	-150
102	20240621	15550	15610	15700	15450	8895	138339580	00	0.00	N	5	-80
103	20240620	15630	15720	15730	15620	5947	93065100	00	0.00	N	5	-30
104	20240619	15660	15800	15800	15630	17200	269721120	00	0.00	N	5	-140
105	20240618	15800	15620	16000	15620	8508	134356150	00	0.00	N	5	-100
106	20240617	15900	15920	16600	15800	25535	412511690	00	0.00	N	5	-20
107	20240614	15920	15930	16000	15800	9971	158063370	00	0.00	N	5	-10
108	20240613	15930	16000	16050	15930	13383	213848620	00	0.00	N	5	-120
109	20240612	16050	15990	16120	15960	11653	186736410	00	0.00	N	2	90
110	20240611	15960	15880	16060	15880	6894	110064280	00	0.00	N	2	40
111	20240610	15920	15920	16040	15920	9229	147421330	00	0.00	N	3	0
112	20240607	15920	16050	16050	15910	4767	76110250	00	0.00	N	5	-130
113	20240605	16050	15920	16060	15070	21023	333783530	00	0.00	N	2	130
114	20240604	15920	15900	16150	15900	7080	113010660	00	0.00	N	3	0
115	20240603	15920	16030	16190	15830	10929	174788120	00	0.00	N	5	-10
116	20240531	15930	15810	16100	15810	14020	222608020	00	0.00	N	5	-90
117	20240530	16020	16330	16350	15900	25835	415141470	00	0.00	N	5	-380
118	20240529	16400	16690	16690	16380	19835	326202400	00	0.00	N	5	-240
119	20240528	16640	16520	16690	16430	12093	201034760	00	0.00	N	2	180
120	20240527	16460	16610	16680	16450	12491	206531090	00	0.00	N	5	-140
121	20240524	16600	16800	16800	16520	10399	172569160	00	0.00	N	5	-200
122	20240523	16800	16930	16930	16750	10152	170658800	00	0.00	N	5	-100
123	20240522	16900	16950	16960	16760	9508	160029620	00	0.00	N	2	20
124	20240521	16880	17040	17040	16850	11000	185887750	00	0.00	N	5	-160
125	20240520	17040	17070	17150	16930	8734	148843410	00	0.00	N	5	-50
126	20240517	17090	16910	17130	16890	12751	216414350	00	0.00	N	5	-80
127	20240516	17170	17230	17380	17140	12427	213935770	00	0.00	N	2	10
128	20240514	17160	16910	17190	16890	9340	159398020	00	0.00	N	2	170
129	20240513	16990	17460	17470	16850	31343	534707920	00	0.00	N	5	-490
130	20240510	17480	17440	17630	17390	21423	374714230	00	0.00	N	2	40
131	20240509	17440	17990	17990	17380	29694	521575820	00	0.00	N	5	-350
132	20240508	17790	17540	18550	17370	110071	1950422650	00	0.00	N	2	430
133	20240507	17360	17400	17580	17230	33890	587479460	00	0.00	N	5	-40
134	20240503	17400	16790	17910	16770	250528	4398417670	00	0.00	N	2	630
135	20240502	16770	16680	16890	16670	22093	371246280	00	0.00	N	2	130
136	20240430	16640	16460	16660	16460	14839	245755670	00	0.00	N	2	70
137	20240429	16570	16510	16740	16500	17390	288496810	00	0.00	N	2	160
138	20240426	16410	16450	16720	16400	23361	384488940	00	0.00	N	5	-10
139	20240425	16420	17300	17650	16400	107855	1834886890	00	0.00	N	5	-810
140	20240424	17230	16520	17300	16480	74457	1269675800	00	0.00	N	2	730
141	20240423	16500	16540	16790	16480	27676	458580980	00	0.00	N	5	-160
142	20240422	16660	16350	16860	16350	33601	560553210	00	0.00	N	2	360
143	20240419	16300	16500	16600	16060	34475	561490940	00	0.00	N	5	-350
144	20240418	16650	15950	16830	15850	99203	1632522940	00	0.00	N	2	630
145	20240417	16020	16380	16660	16020	54296	891567420	00	0.00	N	5	-360
146	20240416	16380	16370	16580	16300	84606	1387255890	00	0.00	N	5	-290
147	20240415	16670	17280	17280	16670	127112	2148124120	00	0.00	N	5	-1010
148	20240412	17680	17890	18160	17410	313596	5538092580	00	0.00	N	5	-900
149	20240411	18580	16260	19870	15850	2942186	55828910540	00	0.00	N	2	2480
150	20240409	16100	16280	16420	15500	7517	121353340	00	0.00	N	5	-270
151	20240408	16370	16400	16510	16290	5628	92036410	00	0.00	N	2	20
152	20240405	16350	16510	16710	16350	6442	106025860	00	0.00	N	5	-100
153	20240404	16450	16680	16680	16400	6443	105853250	00	0.00	N	5	-70
154	20240403	16520	16670	16680	16400	8094	133336300	00	0.00	N	5	-60
155	20240402	16580	16690	16800	16500	12361	206135060	00	0.00	N	5	-170
156	20240401	16750	16650	16840	16650	9287	155285530	00	0.00	N	2	50
157	20240329	16700	16710	16990	16700	9291	156475820	00	0.00	N	5	-100
158	20240328	16800	16940	16950	16760	6594	110928660	00	0.00	N	5	-50
159	20240327	16850	17020	17020	16800	7668	129735430	00	0.00	N	5	-200
160	20240326	17050	17020	17130	16910	8921	151991370	00	0.00	N	2	40
161	20240325	17010	16900	17180	16900	16956	289637850	00	0.00	N	2	110
162	20240322	16900	16940	17100	16860	8051	136288420	00	0.00	N	5	-70
163	20240321	16970	16910	17120	16910	10713	181927820	00	0.00	N	2	60
164	20240320	16910	16650	17180	16640	14697	248414240	00	0.00	N	2	280
165	20240319	16630	16630	16720	16600	5089	84793500	00	0.00	N	5	-10
166	20240318	16640	16550	16700	16550	6893	114519860	00	0.00	N	3	0
167	20240315	16640	16440	16700	16440	8053	133736410	00	0.00	N	2	30
168	20240314	16610	16570	16700	16490	5980	99392290	00	0.00	N	5	-10
169	20240313	16620	16570	16680	16560	6367	105757510	00	0.00	N	5	-10
170	20240312	16630	16580	16670	16560	7481	124241610	00	0.00	N	5	-10
171	20240311	16640	16770	16850	16580	6990	116948130	00	0.00	N	2	70
172	20240308	16570	16310	16600	16310	8885	146294440	00	0.00	N	2	260
173	20240307	16310	16670	16670	16300	7721	126974510	00	0.00	N	5	-140
174	20240306	16450	16410	16650	16410	7375	121546410	00	0.00	N	5	-20
175	20240305	16470	16710	16710	16430	6456	106370160	00	0.00	N	5	-70
176	20240304	16540	16730	16730	16540	6102	101317710	00	0.00	N	5	-70
177	20240229	16610	16810	16810	16610	7132	118759960	00	0.00	N	5	-210
178	20240228	16820	16860	17130	16630	15533	260080600	00	0.00	N	2	30
179	20240227	16790	16710	16900	16620	6984	116954800	00	0.00	N	5	-20
180	20240226	16810	16900	16950	16790	8049	135584150	00	0.00	N	5	-20
181	20240223	16830	16820	16990	16810	6849	115709540	00	0.00	N	3	0
182	20240222	16830	17040	17050	16830	13679	231321090	00	0.00	N	5	-170
183	20240221	17000	17270	17270	16980	10997	187666770	00	0.00	N	5	-100
184	20240220	17100	16970	17180	16950	15993	272762060	00	0.00	N	2	130
185	20240219	16970	16970	17110	16740	18960	321386410	00	0.00	N	2	200
186	20240216	16770	16730	16940	16730	10151	170590710	00	0.00	N	2	30
187	20240215	16740	16730	16920	16690	10527	176134360	00	0.00	N	3	0
188	20240214	16740	16690	16940	16610	2139	35923800	00	0.00	N	2	20
189	20240213	16720	16790	16870	16690	10419	174487580	00	0.00	N	5	-70
190	20240208	16790	16800	16900	16770	7220	121416950	00	0.00	N	2	30
191	20240207	16760	16720	16980	16700	5585	93900850	00	0.00	N	2	40
192	20240206	16720	16820	16840	16710	7268	122014740	00	0.00	N	5	-150
193	20240205	16870	16830	17060	16810	7116	120292060	00	0.00	N	5	-40
194	20240202	16910	16910	17100	16880	10192	172940590	00	0.00	N	3	0
195	20240201	16910	16860	16940	16740	9724	163859080	00	0.00	N	2	30
196	20240131	16880	16960	16960	16790	11590	195033550	00	0.00	N	5	-10
197	20240130	16890	16820	17020	16820	10790	182345220	00	0.00	N	5	-60
198	20240129	16950	16850	17140	16810	8299	140641350	00	0.00	N	2	150
199	20240126	16800	16750	16980	16720	6681	112459030	00	0.00	N	3	0
200	20240125	16800	16800	16910	16690	5480	91834760	00	0.00	N	3	0
201	20240124	16800	17400	17400	16800	9086	154156450	00	0.00	N	5	-330
202	20240123	17130	16880	17450	16850	13017	224288620	00	0.00	N	2	250
203	20240122	16880	17000	17350	16750	15155	257687590	00	0.00	N	2	150
204	20240119	16730	16700	16950	16620	7996	134216800	00	0.00	N	2	180
205	20240118	16550	16500	16720	16310	9858	163251710	00	0.00	N	2	140
206	20240117	16410	16780	16890	16170	24058	393817750	00	0.00	N	5	-480
207	20240116	16890	16680	16930	16650	9234	154839400	00	0.00	N	2	100
208	20240115	16790	17130	17130	16770	14014	237169280	00	0.00	N	5	-270
209	20240112	17060	17120	17210	17040	16647	284288560	00	0.00	N	5	-60
210	20240111	17120	17050	17260	17050	7795	133378260	00	0.00	N	3	0
211	20240110	17120	17380	17530	17120	15325	263537040	00	0.00	N	5	-300
212	20240109	17420	17150	17640	17150	19952	347799390	00	0.00	N	2	300
213	20240108	17120	17550	17650	17120	16673	288739730	00	0.00	N	5	-330
214	20240105	17450	17300	17610	17300	13224	231058440	00	0.00	N	2	80
215	20240104	17370	17740	17870	17320	22515	395296320	00	0.00	N	5	-350
216	20240103	17720	17720	18150	17680	22933	408566060	00	0.00	N	3	0
217	20240102	17720	17140	17850	17140	44600	784194260	00	0.00	N	2	620
218	20231228	17100	16800	17150	16700	11574	196400750	00	0.00	N	2	300
219	20231227	16800	16830	16960	16590	23715	397997960	02	0.00	N	5	-30
220	20231226	16830	17160	17470	16830	13947	238091520	00	0.00	N	5	-330
221	20231222	17160	17300	17470	17150	18716	322446180	00	0.00	N	5	-170
222	20231221	17330	17870	17870	17310	25351	443784250	00	0.00	N	5	-210
223	20231220	17540	17300	17550	17160	18751	325813720	00	0.00	N	2	380
224	20231219	17160	17020	17270	16830	22961	391744150	00	0.00	N	2	140
225	20231218	17020	17210	17220	16950	20628	352488310	00	0.00	N	5	-180
226	20231215	17200	17190	17370	17100	12910	222777880	00	0.00	N	5	-60
227	20231214	17260	17470	17550	17240	19075	330227410	00	0.00	N	2	20
228	20231213	17240	17550	17550	17200	35353	612540550	00	0.00	N	5	-390
229	20231212	17630	17900	18120	17630	36477	648281920	00	0.00	N	5	-270
230	20231211	17900	18650	18650	17600	85162	1541594450	00	0.00	N	5	-210
231	20231208	18110	17640	18240	17550	116120	2095204500	00	0.00	N	2	660
232	20231207	17450	17950	18620	17410	245920	4454872750	00	0.00	N	2	50
233	20231206	17400	17900	17900	17250	121371	2132502140	00	0.00	N	5	-850
234	20231205	18250	16690	19240	16560	786451	14171272660	00	0.00	N	2	1700
235	20231204	16550	16450	16800	16290	41115	679415440	00	0.00	N	2	20
236	20231201	16530	16320	16670	16250	26332	434561550	00	0.00	N	2	210
237	20231130	16320	16410	16680	16250	24219	398129460	00	0.00	N	5	-90
238	20231129	16410	16670	16670	16400	24354	401308410	00	0.00	N	5	-260
239	20231128	16670	16350	16880	16350	48408	802472270	00	0.00	N	2	70
240	20231127	16600	17000	17370	16550	69628	1176559620	00	0.00	N	5	-260
241	20231124	16860	17700	17760	16600	127817	2174599180	00	0.00	N	5	-680
242	20231123	17540	16500	19300	16080	1528513	27690844980	00	0.00	N	2	1830
243	20231122	15710	15840	15840	15640	3212	50416470	00	0.00	N	3	0
244	20231121	15710	15890	15900	15680	11474	181226860	00	0.00	N	5	-80
245	20231120	15790	15810	15980	15780	4029	63790860	00	0.00	N	5	-10
246	20231117	15800	16080	16080	15790	3706	59066490	00	0.00	N	5	-150
247	20231116	15950	15670	16050	15600	8366	133203830	00	0.00	N	2	290
248	20231115	15660	15690	15770	15490	6801	106111530	00	0.00	N	2	230
249	20231114	15430	15320	15700	15300	4154	64118150	00	0.00	N	3	0
250	20231113	15430	16110	16110	15430	5124	80123850	00	0.00	N	5	-320
251	20231110	15750	15950	15960	15740	4871	77057210	00	0.00	N	5	-220
252	20231109	15970	16320	16320	15800	8975	143189750	00	0.00	N	5	-130
253	20231108	16100	16050	17150	15740	31292	512468760	00	0.00	N	2	120
254	20231107	15980	15850	15980	15560	8274	130610070	00	0.00	N	2	130
255	20231106	15850	15550	15970	15430	18269	286748840	00	0.00	N	2	410
256	20231103	15440	15190	15490	15180	6546	100437400	00	0.00	N	2	260
257	20231102	15180	15010	15270	15010	4776	72502600	00	0.00	N	2	180
258	20231101	15000	14880	15560	14880	14059	213201870	00	0.00	N	2	50
259	20231031	14950	15000	15180	14810	9006	134472450	00	0.00	N	5	-50
260	20231030	15000	14910	15300	14910	9144	137777560	00	0.00	N	5	-180
261	20231027	15180	15150	15740	15120	11520	177821670	00	0.00	N	2	30
262	20231026	15150	15400	17800	15130	179932	2966596940	00	0.00	N	5	-400
263	20231025	15550	15190	15750	14830	10326	159333850	00	0.00	N	2	390
264	20231024	15160	15190	15270	14740	11721	175567580	00	0.00	N	5	-40
265	20231023	15200	14540	15300	14540	17195	257141640	00	0.00	N	2	440
266	20231020	14760	14730	15000	14600	17364	255508330	00	0.00	N	5	-300
267	20231019	15060	15550	15750	15030	12403	190957820	00	0.00	N	5	-680
268	20231018	15740	15850	16070	15610	9126	144393030	00	0.00	N	5	-140
269	20231017	15880	15550	16720	15550	11910	190909300	00	0.00	N	2	360
270	20231016	15520	15660	15970	15520	8802	137454380	00	0.00	N	5	-320
271	20231013	15840	15840	16030	15840	6325	100582230	00	0.00	N	5	-160
272	20231012	16000	15910	16100	15910	5352	85500130	00	0.00	N	2	40
273	20231011	15960	15730	15990	15730	6498	103250230	00	0.00	N	2	200
274	20231010	15760	16030	16200	15650	6899	109506680	00	0.00	N	5	-340
275	20231006	16100	15660	16290	15660	8375	134061120	00	0.00	N	2	80
276	20231005	16020	16110	16270	15800	6774	108419570	00	0.00	N	5	-90
277	20231004	16110	16510	16800	15840	13408	217846380	00	0.00	N	5	-310
278	20230927	16420	16270	16500	16220	5897	96100980	00	0.00	N	2	80
279	20230926	16340	16330	16720	16330	4892	80170780	00	0.00	N	5	-160
280	20230925	16500	16790	16970	16500	8027	133868110	00	0.00	N	5	-290
281	20230922	16790	17030	17030	16790	10253	172717510	00	0.00	N	5	-130
282	20230921	16920	17080	17080	16860	11659	197678810	00	0.00	N	5	-70
283	20230920	16990	17320	17320	16990	8779	149675510	00	0.00	N	5	-130
284	20230919	17120	17350	17350	17110	5333	91570580	00	0.00	N	5	-100
285	20230918	17220	17300	17370	17120	3871	66732310	00	0.00	N	5	-80
286	20230915	17300	17260	17380	17210	6324	109365510	00	0.00	N	2	40
287	20230914	17260	17120	17370	17100	3561	61474000	00	0.00	N	2	50
288	20230913	17210	17260	17330	17100	6841	117491890	00	0.00	N	5	-50
289	20230912	17260	17090	17580	17090	15148	263011980	00	0.00	N	2	110
290	20230911	17150	17110	17350	17050	12155	209394850	00	0.00	N	5	-10
291	20230908	17160	17100	17320	16990	7124	121804260	00	0.00	N	5	-20
292	20230907	17180	17170	17400	17060	6042	104077870	00	0.00	N	2	10
293	20230906	17170	17080	17370	17060	11098	191245280	00	0.00	N	2	180
294	20230905	16990	17030	17150	16980	4844	82469730	00	0.00	N	5	-40
295	20230904	17030	17080	17200	16900	9819	166664070	00	0.00	N	5	-110
296	20230901	17140	17290	17290	17050	5786	98889980	00	0.00	N	5	-20
297	20230831	17160	17950	17950	17070	26713	463391910	00	0.00	N	2	90
298	20230830	17070	17100	17140	17020	7569	129194420	00	0.00	N	5	-20
299	20230829	17090	17100	17100	16970	5030	85634250	00	0.00	N	2	90
300	20230828	17000	17020	17060	16950	6040	102619450	00	0.00	N	5	-20
301	20230825	17020	17200	17200	16950	5813	98739290	00	0.00	N	5	-20
302	20230824	17040	17070	17160	16950	6595	112176290	00	0.00	N	2	50
303	20230823	16990	17000	17370	16980	8415	143559980	00	0.00	N	5	-10
304	20230822	17000	17030	17200	17000	8885	151786270	00	0.00	N	5	-140
305	20230821	17140	17000	17380	17000	6304	108001430	00	0.00	N	2	30
306	20230818	17110	16920	17250	16920	8994	154196090	00	0.00	N	2	10
307	20230817	17100	17420	17420	17000	7558	129248340	00	0.00	N	5	-320
308	20230816	17420	17310	17510	16940	24196	416903170	00	0.00	N	5	-310
309	20230814	17730	17860	17990	17600	9287	164998050	00	0.00	N	5	-120
310	20230811	17850	18260	18260	17850	13776	248907500	00	0.00	N	5	-410
311	20230810	18260	17850	18520	17800	20635	375963640	00	0.00	N	2	250
312	20230809	18010	17640	18100	17360	22152	397421000	00	0.00	N	2	640
313	20230808	17370	17600	17650	17360	9136	159397220	00	0.00	N	5	-280
314	20230807	17650	17770	18090	17590	13430	239167230	00	0.00	N	5	-120
315	20230804	17770	17960	18270	17770	9684	173183320	00	0.00	N	5	-370
316	20230803	18140	17540	18300	17390	29974	542566620	00	0.00	N	2	590
317	20230802	17550	17820	17880	17370	10239	180879960	00	0.00	N	5	-220
318	20230801	17770	17490	17960	17480	10573	187480040	00	0.00	N	2	170
319	20230731	17600	17590	17600	17280	9869	172370400	00	0.00	N	2	320
320	20230728	17280	17340	17610	17260	11636	201813530	00	0.00	N	5	-60
321	20230727	17340	16410	17450	16410	17464	298817150	00	0.00	N	2	600
322	20230726	16740	17210	17500	16700	37599	636323180	00	0.00	N	5	-770
323	20230725	17510	17770	17800	17500	24398	429409760	00	0.00	N	5	-350
324	20230724	17860	18400	18400	17850	26503	477111380	00	0.00	N	5	-510
325	20230721	18370	18010	18750	18010	26853	495676070	00	0.00	N	2	360
326	20230720	18010	17910	18130	17910	8773	158003910	00	0.00	N	3	0
327	20230719	18010	18010	18240	17950	10059	181438820	00	0.00	N	2	10
328	20230718	18000	18290	18560	17960	21307	387025430	00	0.00	N	5	-390
329	20230717	18390	18560	18560	18360	8404	154756660	00	0.00	N	5	-180
330	20230714	18570	18630	18630	18370	11735	216806700	00	0.00	N	5	-30
331	20230713	18600	18410	18820	18310	37354	693788390	00	0.00	N	2	290
332	20230712	18310	18350	18420	18240	5682	104050670	00	0.00	N	5	-40
333	20230711	18350	18950	18950	18320	5903	108850390	00	0.00	N	2	50
334	20230710	18300	18410	18470	18250	9587	175780330	00	0.00	N	5	-190
335	20230707	18490	18470	18490	18300	11963	219691750	00	0.00	N	3	0
336	20230706	18490	18530	18550	18300	18788	345745280	00	0.00	N	5	-40
337	20230705	18530	18600	18680	18510	7247	134609420	00	0.00	N	5	-60
338	20230704	18590	18640	18800	18450	11419	212007480	00	0.00	N	5	-130
339	20230703	18720	18800	18990	18700	16721	314629610	00	0.00	N	5	-90
340	20230630	18810	18740	18950	18730	7927	149219700	00	0.00	N	5	-140
341	20230629	18950	18940	19080	18860	8030	151967070	00	0.00	N	2	20
342	20230628	18930	19050	19050	18930	21131	401093580	00	0.00	N	5	-60
343	20230627	18990	19000	19230	18980	9326	177743160	00	0.00	N	5	-110
344	20230626	19100	19060	19190	18900	14221	271296230	00	0.00	N	5	-10
345	20230623	19110	18950	19230	18950	15870	302383900	00	0.00	N	2	160
346	20230622	18950	19030	19100	18940	9126	173283460	00	0.00	N	5	-80
347	20230621	19030	19180	19390	19030	9518	182243790	00	0.00	N	5	-150
348	20230620	19180	18960	19220	18960	6775	129702910	00	0.00	N	2	80
349	20230619	19100	18880	19100	18840	9846	186701890	00	0.00	N	2	230
350	20230616	18870	18970	19150	18870	8676	164355480	00	0.00	N	2	10
351	20230615	18860	19100	19220	18820	26295	499301010	00	0.00	N	5	-270
352	20230614	19130	19430	19430	19090	22104	425694820	00	0.00	N	5	-290
353	20230613	19420	19430	19680	19380	12724	248021670	00	0.00	N	5	-10
354	20230612	19430	19850	19970	19410	19622	385037890	00	0.00	N	5	-480
355	20230609	19910	19790	20100	19790	15151	302551620	00	0.00	N	2	150
356	20230608	19760	20000	20150	19740	17245	342877470	00	0.00	N	5	-390
357	20230607	20150	20350	20550	20050	23230	470638250	00	0.00	N	5	-50
358	20230605	20200	20300	20500	20100	23820	483702100	00	0.00	N	5	-100
359	20230602	20300	20600	20750	20150	22931	465895900	00	0.00	N	5	-300
360	20230601	20600	19880	20800	19550	56293	1145297400	00	0.00	N	2	890
361	20230531	19710	20200	20200	19710	23692	470583050	00	0.00	N	5	-250
362	20230530	19960	20100	20350	19870	16143	322659250	00	0.00	N	5	-20
363	20230526	19980	20450	20550	19890	19430	389363380	00	0.00	N	5	-20
364	20230525	20000	19920	20450	19870	21736	436593040	00	0.00	N	5	-150
365	20230524	20150	20000	20600	19960	45600	925089660	00	0.00	N	2	200
366	20230523	19950	19940	20100	19510	43962	872655110	00	0.00	N	2	210
367	20230522	19740	19200	21150	19130	347776	7050222270	00	0.00	N	2	590
368	20230519	19150	19060	19280	19000	26365	504649640	00	0.00	N	2	20
369	20230518	19130	19240	19310	19060	28499	545454560	00	0.00	N	5	-150
370	20230517	19280	19200	19790	19200	38016	735505470	00	0.00	N	2	80
371	20230516	19200	19510	19800	19200	14917	289076380	00	0.00	N	5	-280
372	20230515	19480	20500	20500	19300	36379	721170800	00	0.00	N	5	-60
373	20230512	19540	19600	20450	19230	72076	1425498620	00	0.00	N	2	20
374	20230511	19520	19260	20550	19260	110210	2197257550	00	0.00	N	2	160
375	20230510	19360	19720	19820	19340	32490	634253710	00	0.00	N	5	-360
376	20230509	19720	19820	20900	19690	110088	2213600000	00	0.00	N	5	-430
377	20230508	20150	18860	22800	18860	1022808	21670717530	00	0.00	N	2	1380
378	20230504	18770	18350	20150	18350	175097	3399865860	00	0.00	N	2	340
379	20230503	18430	18320	18560	18320	6851	126098480	00	0.00	N	5	-130
380	20230502	18560	18400	18650	18320	10621	196299800	00	0.00	N	2	110
381	20230428	18450	18480	18600	18290	22463	412555540	00	0.00	N	5	-30
382	20230427	18480	18590	18640	18300	8876	163817580	00	0.00	N	2	20
383	20230426	18460	18490	18720	18250	8282	152623690	00	0.00	N	5	-30
384	20230425	18490	18760	18850	18350	16561	306461270	00	0.00	N	5	-170
385	20230424	18660	18730	19040	18580	15337	286106930	00	0.00	N	5	-240
386	20230421	18900	19200	19380	18840	21892	414706040	00	0.00	N	5	-320
387	20230420	19220	19790	19790	19140	30449	588867420	00	0.00	N	5	-590
388	20230419	19810	19710	20150	19640	18708	370628290	00	0.00	N	3	0
389	20230418	19810	20050	20200	19650	39276	780605730	00	0.00	N	5	-490
390	20230417	20300	20400	20950	20000	38485	782233950	00	0.00	N	5	-500
391	20230414	20800	20000	21500	20000	145018	3047591000	00	0.00	N	2	810
392	20230413	19990	20100	20350	19550	99617	1980344020	00	0.00	N	2	920
393	20230412	19070	18980	19250	18850	19762	376664880	00	0.00	N	2	90
394	20230411	18980	18380	19140	18340	25639	481873450	00	0.00	N	2	380
395	20230410	18600	18950	19000	18310	17465	324831500	00	0.00	N	5	-400
396	20230407	19000	18760	19050	18760	18277	345258140	00	0.00	N	2	150
397	20230406	18850	19580	19700	18800	40988	792147880	00	0.00	N	5	-200
398	20230405	19050	19310	19310	18700	15964	304878520	00	0.00	N	2	60
399	20230404	18990	18330	19040	18330	33264	623705690	00	0.00	N	2	490
400	20230403	18500	18520	18540	18380	5665	104443980	00	0.00	N	5	-20
401	20230331	18520	18620	18720	18470	7482	138656010	00	0.00	N	5	-210
402	20230330	18730	18530	19000	18300	19091	354835430	00	0.00	N	2	390
403	20230329	18340	18220	18600	18220	9742	178497580	00	0.00	N	2	40
404	20230328	18300	18250	18500	18250	8913	163657380	00	0.00	N	5	-30
405	20230327	18330	18450	18570	18010	13988	254175590	00	0.00	N	2	10
406	20230324	18320	18640	18640	18240	13736	251701350	00	0.00	N	5	-20
407	20230323	18340	18570	18850	18320	10950	202029360	00	0.00	N	5	-230
408	20230322	18570	18610	19070	18540	8750	162696330	00	0.00	N	5	-90
409	20230321	18660	18840	18850	18550	10845	202697050	00	0.00	N	5	-150
410	20230320	18810	18710	18880	18690	10167	190689200	00	0.00	N	2	10
411	20230317	18800	18340	18950	18320	11992	224751380	00	0.00	N	2	510
412	20230316	18290	18230	18710	18120	17851	325885800	00	0.00	N	5	-290
413	20230315	18580	18440	18790	18440	12733	236828420	00	0.00	N	2	170
414	20230314	18410	19320	19330	18410	43210	808900790	00	0.00	N	5	-820
415	20230313	19230	19810	20150	19100	72529	1411161810	00	0.00	N	5	-750
416	20230310	19980	20050	23250	19960	621799	13377189310	00	0.00	N	5	-420
417	20230309	20400	20100	20650	19890	27270	554013710	00	0.00	N	2	400
418	20230308	20000	19800	20250	19790	15090	302517280	00	0.00	N	3	0
419	20230307	20000	19230	20450	19100	49267	984098890	00	0.00	N	2	860
420	20230306	19140	18870	19190	18710	18073	341558370	00	0.00	N	2	140
421	20230303	19000	18900	19100	18800	11054	209066300	00	0.00	N	5	-30
422	20230302	19030	19060	19300	18000	18941	357672820	00	0.00	N	5	-130
423	20230228	19160	19100	19420	19100	6151	117839650	00	0.00	N	2	10
424	20230227	19150	19320	19500	19130	14059	270764900	00	0.00	N	5	-430
425	20230224	19580	19700	19930	19460	12452	244117680	00	0.00	N	5	-120
426	20230223	19700	19610	19860	19610	8405	165695690	00	0.00	N	5	-40
427	20230222	19740	20150	20150	19600	12364	244995490	00	0.00	N	5	-460
428	20230221	20200	20300	20650	19990	9141	184268350	00	0.00	N	2	100
429	20230220	20100	19860	20650	19700	35773	720846250	00	0.00	N	2	270
430	20230217	19830	19460	19970	19460	11847	233509540	00	0.00	N	2	30
431	20230216	19800	19640	19990	19610	19500	385346500	00	0.00	N	2	160
432	20230215	19640	20600	20600	19630	40770	809726900	00	0.00	N	5	-810
433	20230214	20450	20500	20800	20250	23411	478355400	00	0.00	N	5	-150
434	20230213	20600	20450	20750	20450	11415	234385950	00	0.00	N	5	-50
435	20230210	20650	21200	21300	20550	27621	573952400	00	0.00	N	5	-600
436	20230209	21250	21250	21350	21000	18326	387956950	00	0.00	N	3	0
437	20230208	21250	21250	21500	21100	15231	322946850	00	0.00	N	3	0
438	20230207	21250	21500	21500	21050	23761	504228200	00	0.00	N	5	-50
439	20230206	21300	21100	21700	21050	62856	1343356150	00	0.00	N	2	550
440	20230203	20750	20950	20950	20700	13308	276640700	00	0.00	N	5	-100
441	20230202	20850	20850	21000	20700	19113	399236450	00	0.00	N	2	250
442	20230201	20600	20500	21000	20350	25562	524708300	00	0.00	N	2	100
443	20230131	20500	20500	21000	20450	11078	228003300	00	0.00	N	3	0
444	20230130	20500	20700	20750	20450	16708	344362300	00	0.00	N	5	-150
445	20230127	20650	20750	20750	20550	9696	200437000	00	0.00	N	3	0
446	20230126	20650	20850	20850	20500	14373	296242600	00	0.00	N	2	150
447	20230125	20500	20600	20650	20400	13366	274025400	00	0.00	N	2	150
448	20230120	20350	20350	20550	20100	16900	343442700	00	0.00	N	5	-100
449	20230119	20450	20450	20750	20300	19191	393049550	00	0.00	N	5	-150
450	20230118	20600	20750	20950	20600	18163	375889600	00	0.00	N	5	-200
451	20230117	20800	20850	21200	20650	23171	482564900	00	0.00	N	5	-200
452	20230116	21000	21100	21250	20800	34871	731597950	00	0.00	N	5	-100
453	20230113	21100	21450	21600	21100	41360	876340300	00	0.00	N	5	-350
454	20230112	21450	21600	21800	21150	50661	1084362050	00	0.00	N	2	50
455	20230111	21400	20550	23000	20550	589104	12989861500	00	0.00	N	2	800
456	20230110	20600	21300	21400	20600	79675	1662918050	00	0.00	N	5	-700
457	20230109	21300	21200	21550	21000	50790	1080770850	00	0.00	N	2	300
458	20230106	21000	21500	22100	20900	74951	1589860350	00	0.00	N	5	-600
459	20230105	21600	21650	22400	21600	88053	1925581600	00	0.00	N	3	0
460	20230104	21600	21800	23150	21600	302000	6756990500	00	0.00	N	5	-200
461	20230103	21800	22300	22700	21050	224725	4918500350	00	0.00	N	5	-450
462	20230102	22250	21500	23550	21400	737770	16735875100	00	0.00	N	2	1250
463	20221229	21000	20200	24200	19600	1783979	40113369100	00	0.00	N	2	850
464	20221228	20150	20150	21200	20000	145993	3004456500	02	0.00	N	5	-100
465	20221227	20250	21550	21550	20150	113480	2353249950	00	0.00	N	5	-600
466	20221226	20850	21700	23100	20850	290886	6440281800	00	0.00	N	5	-500
467	20221223	21350	21750	24200	21150	1108237	25313647550	00	0.00	N	5	-300
468	20221222	21650	21800	22950	21150	276235	6063774600	00	0.00	N	2	550
469	20221221	21100	20200	22200	20200	175864	3783530300	00	0.00	N	2	1050
470	20221220	20050	20350	21100	20050	43451	891935050	00	0.00	N	5	-550
471	20221219	20600	21150	21600	20600	66359	1395998050	00	0.00	N	5	-850
472	20221216	21450	20900	21800	20600	107403	2298954100	00	0.00	N	2	150
473	20221215	21300	22400	22600	21300	316739	6973297050	00	0.00	N	5	-300
474	20221214	21600	22250	24600	21200	1397730	31966257900	00	0.00	N	2	1400
475	20221213	20200	19450	21200	19400	338650	6980362700	00	0.00	N	2	850
476	20221212	19350	19300	21200	19150	342517	6894377450	00	0.00	N	2	450
477	20221209	18900	18450	18900	18400	11407	213166250	00	0.00	N	2	400
478	20221208	18500	18550	18700	18150	10933	200808000	00	0.00	N	2	100
479	20221207	18400	18550	18600	18200	7733	142392150	00	0.00	N	5	-100
480	20221206	18500	18700	19150	18500	9781	183427350	00	0.00	N	5	-500
481	20221205	19000	18950	19350	18850	15176	290623000	00	0.00	N	2	100
482	20221202	18900	18750	19050	18700	8368	157639500	00	0.00	N	3	0
483	20221201	18900	19250	19250	18850	16315	310630550	00	0.00	N	5	-100
484	20221130	19000	18950	19200	18700	8128	154264350	00	0.00	N	2	50
485	20221129	18950	18000	19000	18000	14888	277385850	00	0.00	N	2	600
486	20221128	18350	18500	18550	18050	12732	232674350	00	0.00	N	5	-350
487	20221125	18700	18750	18850	18550	7680	143208350	00	0.00	N	5	-100
488	20221124	18800	18650	19000	18650	8082	151717150	00	0.00	N	2	50
489	20221123	18750	18650	18800	18500	10525	195978500	00	0.00	N	2	200
490	20221122	18550	18500	18750	18500	8847	164489100	00	0.00	N	5	-100
491	20221121	18650	18850	19150	18650	14790	277095950	00	0.00	N	5	-450
492	20221118	19100	19050	19250	18950	11918	227286600	00	0.00	N	5	-150
493	20221117	19250	19450	19450	19050	9334	179481750	00	0.00	N	5	-200
494	20221116	19450	19750	19750	19100	18150	351460350	00	0.00	N	5	-250
495	20221115	19700	19150	19900	19100	54011	1057985100	00	0.00	N	2	550
496	20221114	19150	19000	19200	18650	23073	437989050	00	0.00	N	2	200
497	20221111	18950	18850	19050	18650	36299	684671400	00	0.00	N	2	500
498	20221110	18450	18600	19100	18450	40356	755126350	00	0.00	N	5	-400
499	20221109	18850	19300	19400	18600	70061	1327892900	00	0.00	N	5	-350
500	20221108	19200	17300	21700	17300	947504	19109905200	00	0.00	N	2	1850
501	20221107	17350	17400	17550	16950	21948	378556600	00	0.00	N	3	0
502	20221104	17350	17700	17700	17100	12310	214287000	00	0.00	N	5	-350
503	20221103	17700	17650	17800	17550	8789	155431700	00	0.00	N	5	-200
504	20221102	17900	17650	18200	17500	14106	252935850	00	0.00	N	2	50
505	20221101	17850	17850	18250	17600	13812	247836500	00	0.00	N	3	0
506	20221031	17850	17600	17900	17500	5626	99801700	00	0.00	N	2	350
507	20221028	17500	17650	18050	17450	14925	263274400	00	0.00	N	5	-250
508	20221027	17750	17250	17800	17250	8035	141591950	00	0.00	N	2	450
509	20221026	17300	17750	17750	17250	4289	74790500	00	0.00	N	5	-250
510	20221025	17550	17350	17700	17100	6998	121384650	00	0.00	N	2	200
511	20221024	17350	17550	17800	17300	7970	139841950	00	0.00	N	2	200
512	20221021	17150	17400	17800	17000	15163	261675550	00	0.00	N	5	-350
513	20221020	17500	17850	18000	17500	11738	207604550	00	0.00	N	5	-350
514	20221019	17850	18350	18650	17850	24578	449240200	00	0.00	N	5	-500
515	20221018	18350	18150	18600	18100	33633	616919200	00	0.00	N	5	-50
516	20221017	18400	18000	18500	17500	47488	851491000	00	0.00	N	2	100
517	20221014	18300	16150	19600	16100	518029	9647427300	00	0.00	N	2	2400
518	20221013	15900	16400	16750	15900	15483	250112900	00	0.00	N	5	-750
519	20221012	16650	16500	16650	16350	10946	180447550	00	0.00	N	2	50
520	20221011	16600	16900	17050	16500	14236	238235000	00	0.00	N	5	-850
521	20221007	17450	17800	17800	17400	7788	136918950	00	0.00	N	5	-400
522	20221006	17850	17450	18050	17450	5971	106247550	00	0.00	N	2	200
523	20221005	17650	17950	17950	17300	16519	290475050	00	0.00	N	5	-50
524	20221004	17700	17500	17750	17350	12808	224315950	00	0.00	N	2	400
525	20220930	17300	17000	17400	16900	9065	155232200	00	0.00	N	5	-100
526	20220929	17400	17100	18050	17100	24359	428670350	00	0.00	N	2	450
527	20220928	16950	16800	17350	16500	14008	236415800	00	0.00	N	2	200
528	20220927	16750	16100	17700	16100	36316	606044050	00	0.00	N	2	250
529	20220926	16500	17200	17600	16500	37707	634769400	00	0.00	N	5	-1200
530	20220923	17700	18550	18550	17600	18204	326747300	00	0.00	N	5	-750
531	20220922	18450	18800	18800	18300	13376	246825300	00	0.00	N	5	-350
532	20220921	18800	19050	19350	18700	9433	177816450	00	0.00	N	5	-250
533	20220920	19050	19000	19450	19000	6273	119810650	00	0.00	N	2	50
534	20220919	19000	19550	20000	19000	15577	299929500	00	0.00	N	5	-600
535	20220916	19600	19900	19900	19500	10783	212119900	00	0.00	N	5	-350
536	20220915	19950	20000	20300	19850	5906	118057050	00	0.00	N	5	-50
537	20220914	20000	19600	20600	19600	15993	321397950	00	0.00	N	5	-400
538	20220913	20400	19950	20500	19850	11411	230451850	00	0.00	N	2	600
539	20220908	19800	20200	20200	19750	20498	406815350	00	0.00	N	5	-200
540	20220907	20000	20250	20450	19850	13458	268600400	00	0.00	N	5	-350
541	20220906	20350	20350	20800	20350	8646	177056500	00	0.00	N	5	-100
542	20220905	20450	20550	20700	20050	11543	235159050	00	0.00	N	5	-150
543	20220902	20600	20950	21450	20450	11457	237078000	00	0.00	N	5	-350
544	20220901	20950	21450	21450	20900	7206	151621050	00	0.00	N	5	-200
545	20220831	21150	20600	21300	20600	5754	120735100	00	0.00	N	2	300
546	20220830	20850	20650	21250	20650	9774	203945750	00	0.00	N	2	150
547	20220829	20700	20850	20900	20400	7426	153062950	00	0.00	N	5	-500
548	20220826	21200	21400	21750	21200	8415	180848000	00	0.00	N	5	-200
549	20220825	21400	21200	21550	21100	8899	190300150	00	0.00	N	2	350
550	20220824	21050	21100	21450	21050	8689	183784900	00	0.00	N	5	-50
551	20220823	21100	21350	22200	20850	17827	378592550	00	0.00	N	5	-700
552	20220822	21800	22050	22350	21800	16506	363530750	00	0.00	N	5	-600
553	20220819	22400	22200	22650	22200	8668	193722650	00	0.00	N	2	50
554	20220818	22350	22500	22650	22250	9388	209976650	00	0.00	N	5	-350
555	20220817	22700	22950	23100	22600	16496	375568850	00	0.00	N	5	-200
556	20220816	22900	22850	23100	22800	7267	166523800	00	0.00	N	5	-150
557	20220812	23050	22950	23200	22850	8411	193961900	00	0.00	N	2	100
558	20220811	22950	22850	23150	22800	7792	179088650	00	0.00	N	2	250
559	20220810	22700	23400	23500	22700	18845	431895600	00	0.00	N	5	-600
560	20220809	23300	23400	23750	23250	14881	348845800	00	0.00	N	5	-450
561	20220808	23750	23500	23800	23400	16807	395458850	00	0.00	N	2	150
562	20220805	23600	23050	23850	23000	24382	575596000	00	0.00	N	2	400
563	20220804	23200	22900	23650	22850	24530	572326500	00	0.00	N	2	400
564	20220803	22800	22500	23350	22500	17838	410124400	00	0.00	N	2	200
565	20220802	22600	22900	23050	22550	23152	526727250	00	0.00	N	5	-400
566	20220801	23000	23200	23750	22950	36711	852709100	00	0.00	N	5	-200
567	20220729	23200	23900	23900	23100	69362	1623105700	00	0.00	N	5	-450
568	20220728	23650	23350	27500	21600	955761	24573951550	00	0.00	N	2	550
569	20220727	23100	22900	23650	22600	40007	926135500	00	0.00	N	2	200
570	20220726	22900	21900	22950	21900	23932	537548450	00	0.00	N	2	850
571	20220725	22050	22850	23000	22000	31992	710630100	00	0.00	N	5	-700
572	20220722	22750	23550	23800	22750	54412	1265877800	00	0.00	N	5	-800
573	20220721	23550	23100	26900	22650	609187	15310508650	00	0.00	N	2	450
574	20220720	23100	23850	23850	23050	21609	503845850	00	0.00	N	5	-400
575	20220719	23500	22650	23550	22550	36273	841603500	00	0.00	N	2	850
576	20220718	22650	23950	23950	22600	29849	687703000	00	0.00	N	2	50
577	20220715	22600	22000	22600	21700	20815	462020250	00	0.00	N	2	350
578	20220714	22250	22400	22400	21600	13258	291396600	00	0.00	N	5	-150
579	20220713	22400	23050	23450	22300	34332	781763050	00	0.00	N	5	-650
580	20220712	23050	22600	23800	21450	57946	1298381100	00	0.00	N	2	600
581	20220711	22450	21150	22550	21100	39045	858621350	00	0.00	N	2	1300
582	20220708	21150	20900	21250	20800	15838	334054100	00	0.00	N	2	300
583	20220707	20850	21100	21100	20650	18248	381894050	00	0.00	N	2	150
584	20220706	20700	20150	20700	20100	16925	345978550	00	0.00	N	2	400
585	20220705	20300	19400	20400	19400	16110	322123050	00	0.00	N	2	900
586	20220704	19400	19400	20000	19250	17261	336295050	00	0.00	N	3	0
587	20220701	19400	19950	20500	19300	17480	345206650	00	0.00	N	5	-800
588	20220630	20200	20500	20750	19800	22090	448007050	00	0.00	N	5	-300
589	20220629	20500	19950	20750	19950	14814	300892500	00	0.00	N	3	0
590	20220628	20500	20450	20700	19950	19481	394702400	00	0.00	N	5	-200
591	20220627	20700	19750	20800	19650	22860	466822600	00	0.00	N	2	1050
592	20220624	19650	18250	19800	18250	37155	712786400	00	0.00	N	2	1200
593	20220623	18450	19550	20100	18450	68709	1304475650	00	0.00	N	5	-1350
594	20220622	19800	21100	21200	19550	42096	855501250	00	0.00	N	5	-750
595	20220621	20550	19750	20900	19750	44234	899679800	00	0.00	N	2	550
596	20220620	20000	21350	21650	19850	43931	897275600	00	0.00	N	5	-1200
597	20220617	21200	21250	21750	21200	42253	902040800	00	0.00	N	5	-800
598	20220616	22000	22700	23150	22000	32246	725800150	00	0.00	N	5	-500
599	20220615	22500	22200	23800	22200	124032	2844492150	00	0.00	N	5	-100
600	20220614	22600	22800	23250	22500	57453	1305679350	00	0.00	N	5	-900
601	20220613	23500	23950	24500	23450	48773	1163572500	00	0.00	N	5	-1400
602	20220610	24900	25300	25400	24900	25043	629771500	00	0.00	N	5	-350
603	20220609	25250	26250	26300	24950	80979	2050448100	00	0.00	N	5	-1050
604	20220608	26300	26600	27150	26300	78931	2099713350	00	0.00	N	5	-800
605	20220607	27100	26500	30000	26250	956465	27163748050	00	0.00	N	2	600
606	20220603	26500	27200	27400	26250	206791	5537511800	00	0.00	N	5	-1500
607	20220602	28000	24800	29500	24400	1873450	52874100900	00	0.00	N	2	3600
608	20220531	24400	23750	25000	23750	74835	1826126800	00	0.00	N	2	600
609	20220530	23800	23550	24000	23550	15315	363891300	00	0.00	N	2	250
610	20220527	23550	23650	23750	23500	19879	469619350	00	0.00	N	5	-100
611	20220526	23650	24000	24350	23550	21376	509120650	00	0.00	N	5	-200
612	20220525	23850	23800	24500	23600	11999	286894100	00	0.00	N	3	0
613	20220524	23850	23900	24150	23600	9450	224752400	00	0.00	N	5	-150
614	20220523	24000	24000	24500	23900	12658	306142100	00	0.00	N	3	0
615	20220520	24000	23750	24200	23750	9176	220147000	00	0.00	N	2	250
616	20220519	23750	23500	23900	23500	10716	253999900	00	0.00	N	5	-550
617	20220518	24300	24400	24800	24100	8980	218254200	00	0.00	N	5	-100
618	20220517	24400	24100	24650	24050	9364	227175400	00	0.00	N	2	300
619	20220516	24100	24400	25100	24050	13797	337149700	00	0.00	N	5	-350