KissMeData/348350/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241119	6890	6870	7100	6860	2323	16068720	00	0.00	N	3	0
3	20241118	6890	7000	7080	6580	34237	236329610	00	0.00	N	5	-90
4	20241115	6980	6730	7160	6500	37093	252041340	00	0.00	N	2	250
5	20241114	6730	6870	7020	6510	10907	74133880	00	0.00	N	5	-140
6	20241113	6870	6950	7300	6810	23921	167092330	00	0.00	N	5	-360
7	20241112	7230	7430	7460	7160	15958	116660290	00	0.00	N	5	-190
8	20241111	7420	7840	7860	7350	28189	213261240	00	0.00	N	5	-440
9	20241108	7860	8040	8540	7860	21313	171510080	00	0.00	N	5	-180
10	20241107	8040	8200	8280	7990	9351	75353360	00	0.00	N	5	-40
11	20241106	8080	8260	8450	8070	16974	139466700	00	0.00	N	5	-180
12	20241105	8260	8200	8440	8170	10852	90002140	00	0.00	N	2	40
13	20241104	8220	8270	8350	7800	27858	229214600	00	0.00	N	5	-40
14	20241101	8260	8570	8640	8170	45617	378973090	00	0.00	N	5	-310
15	20241031	8570	8000	9290	7990	196401	1717189260	00	0.00	N	2	420
16	20241030	8150	8520	8550	8010	26133	217142090	00	0.00	N	5	-370
17	20241029	8520	8330	8800	8130	74670	631156970	00	0.00	N	2	170
18	20241028	8350	7650	9500	7570	262646	2243649930	00	0.00	N	2	680
19	20241025	7670	7700	7700	7450	7652	57994960	00	0.00	N	5	-10
20	20241024	7680	7860	7860	7510	11236	85972080	00	0.00	N	5	-190
21	20241023	7870	7880	8050	7610	11981	93085540	00	0.00	N	5	-40
22	20241022	7910	7990	8020	7500	16293	127354110	00	0.00	N	5	-110
23	20241021	8020	8000	8130	7970	5412	43539450	00	0.00	N	2	10
24	20241018	8010	8100	8200	8000	15178	122568830	00	0.00	N	5	-160
25	20241017	8170	8370	8370	8170	17967	147914100	00	0.00	N	5	-200
26	20241016	8370	8390	8480	8270	12982	108036050	00	0.00	N	5	-80
27	20241015	8450	8460	8500	8310	15163	127186140	00	0.00	N	2	60
28	20241014	8390	8290	8470	8250	9249	77355460	00	0.00	N	2	40
29	20241011	8350	8400	8500	8350	15951	133958210	00	0.00	N	5	-160
30	20241010	8510	8540	8700	8360	34378	291964780	00	0.00	N	5	-80
31	20241008	8590	8610	8790	8550	23797	205230320	00	0.00	N	5	-150
32	20241007	8740	8690	8790	8510	36885	320143660	00	0.00	N	2	10
33	20241004	8730	8830	8970	8710	24626	217351330	00	0.00	N	5	-190
34	20241002	8920	9170	9670	8880	82387	759033030	00	0.00	N	5	-270
35	20240930	9190	9600	9670	8970	73148	675185360	00	0.00	N	5	-240
36	20240927	9430	9400	9900	9300	101917	977604180	00	0.00	N	2	160
37	20240926	9270	9850	10430	9150	563671	5554625810	00	0.00	N	2	240
38	20240925	9030	9070	9240	8920	23038	209740580	00	0.00	N	2	110
39	20240924	8920	8570	9060	8570	37903	335013230	00	0.00	N	2	350
40	20240923	8570	8610	8700	8500	16306	140515400	00	0.00	N	5	-30
41	20240920	8600	8450	8740	8450	20993	181176330	00	0.00	N	2	240
42	20240919	8360	8450	8600	8310	19163	161096750	00	0.00	N	5	-90
43	20240913	8450	8500	8570	8300	16717	141163580	00	0.00	N	3	0
44	20240912	8450	8220	8520	8220	13844	116690830	00	0.00	N	2	230
45	20240911	8220	8200	8520	8140	27220	226246190	00	0.00	N	3	0
46	20240910	8220	8680	8720	8160	46192	388601290	00	0.00	N	5	-570
47	20240909	8790	7990	9700	7990	212648	1918895380	00	0.00	N	2	490
48	20240906	8300	8450	8950	8230	30288	257488100	00	0.00	N	5	-300
49	20240905	8600	8360	9100	8360	42502	371002340	00	0.00	N	2	200
50	20240904	8400	8420	8760	8370	33653	286083690	00	0.00	N	5	-390
51	20240903	8790	8860	9050	8790	25270	224478260	00	0.00	N	5	-90
52	20240902	8880	9160	9300	8600	35691	322319890	00	0.00	N	5	-280
53	20240830	9160	9050	9300	9010	17101	156149540	00	0.00	N	2	120
54	20240829	9040	9030	9230	9000	32355	294820830	00	0.00	N	5	-90
55	20240828	9130	9260	9530	9090	39090	360838990	00	0.00	N	5	-220
56	20240827	9350	9140	9450	9120	42695	395934810	00	0.00	N	2	10
57	20240826	9340	9300	9800	9100	129783	1224037580	00	0.00	N	2	160
58	20240823	9180	9170	9390	8800	129532	1181104430	00	0.00	N	2	360
59	20240822	8820	8820	9290	8660	72351	646162290	00	0.00	N	2	120
60	20240821	8700	8790	9410	8600	132617	1192478500	00	0.00	N	2	100
61	20240820	8600	8060	8930	7930	173988	1486023390	00	0.00	N	2	770
62	20240819	7830	7440	8060	7440	52914	413120760	00	0.00	N	2	330
63	20240816	7500	7550	7750	7460	24289	183422070	00	0.00	N	5	-60
64	20240814	7560	7510	7600	7080	24711	184843700	00	0.00	N	2	80
65	20240813	7480	7280	7590	7280	30829	228550730	00	0.00	N	2	130
66	20240812	7350	7100	7500	7100	25603	186966750	00	0.00	N	2	180
67	20240809	7170	6950	7230	6950	20995	149695710	00	0.00	N	2	280
68	20240808	6890	6960	7040	6700	40271	276406100	00	0.00	N	5	-150
69	20240807	7040	7060	7300	6990	95014	678108860	00	0.00	N	5	-90
70	20240806	7130	6550	7910	6550	128501	916285850	00	0.00	N	2	630
71	20240805	6500	7700	7830	6360	93984	671456640	00	0.00	N	5	-1470
72	20240802	7970	8670	8670	7960	108630	882510900	00	0.00	N	5	-760
73	20240801	8730	8460	8800	8460	15342	132816410	00	0.00	N	2	280
74	20240731	8450	8550	8740	8400	13256	112308210	00	0.00	N	5	-100
75	20240730	8550	8720	8820	8450	30348	258999040	00	0.00	N	5	-180
76	20240729	8730	8900	9100	8710	16287	142716720	00	0.00	N	5	-140
77	20240726	8870	8710	9070	8710	28964	256651860	00	0.00	N	2	40
78	20240725	8830	8700	8920	8510	23799	206886540	00	0.00	N	5	-30
79	20240724	8860	8750	9000	8740	19846	175471630	00	0.00	N	2	30
80	20240723	8830	8680	9050	8680	36727	325770510	00	0.00	N	2	70
81	20240722	8760	8630	9000	8510	26289	228440030	00	0.00	N	2	110
82	20240719	8650	8550	8690	8460	19587	168027950	00	0.00	N	2	30
83	20240718	8620	8750	8770	8500	37694	323463140	00	0.00	N	5	-160
84	20240717	8780	9000	9100	8780	55510	492467520	00	0.00	N	5	-320
85	20240716	9100	9490	9530	9000	72402	666344950	00	0.00	N	5	-510
86	20240715	9610	9520	9650	9400	70864	674274940	00	0.00	N	5	-10
87	20240712	9620	10010	10010	9570	112450	1097017060	00	0.00	N	5	-450
88	20240711	10070	10140	10740	9910	414540	4267618800	00	0.00	N	5	-80
89	20240710	10150	9610	11370	9560	1642363	17730312820	00	0.00	N	2	540
90	20240709	9610	9840	10140	9520	146201	1420879580	00	0.00	N	5	-300
91	20240708	9910	10240	10240	9630	191680	1892147550	00	0.00	N	5	-340
92	20240705	10250	10260	10800	10200	512787	5368531220	00	0.00	N	5	-120
93	20240704	10370	9990	11990	9990	3327028	37644786000	00	0.00	N	2	390
94	20240703	9980	9900	10950	9780	2306357	23964514460	00	0.00	N	2	1000
95	20240702	8980	9400	9540	8900	199865	1831768930	00	0.00	N	5	-580
96	20240701	9560	8390	10490	8300	1822170	18156283340	00	0.00	N	2	1260
97	20240628	8300	8420	8420	8280	14627	121666100	00	0.00	N	5	-190
98	20240627	8490	8720	8920	8330	15102	128215800	00	0.00	N	5	-170
99	20240626	8660	8500	8740	8410	13234	113401640	00	0.00	N	2	240
100	20240625	8420	8370	8430	8250	6815	56687660	00	0.00	N	2	20
101	20240624	8400	8510	8510	8270	22032	183231100	00	0.00	N	5	-110
102	20240621	8510	8850	8850	8370	15345	131255840	00	0.00	N	5	-200
103	20240620	8710	8770	8860	8710	7517	65750240	00	0.00	N	5	-60
104	20240619	8770	8940	8970	8700	9071	79803130	00	0.00	N	5	-170
105	20240618	8940	8820	8940	8740	10385	91356320	00	0.00	N	2	110
106	20240617	8830	8940	9020	8690	16516	145888650	00	0.00	N	5	-130
107	20240614	8960	9320	9320	8950	15266	137227260	00	0.00	N	5	-220
108	20240613	9180	9280	9350	9100	14851	136950450	00	0.00	N	5	-100
109	20240612	9280	9280	9390	9220	13040	121276860	00	0.00	N	5	-20
110	20240611	9300	9660	9680	9300	25161	238243920	00	0.00	N	5	-350
111	20240610	9650	9510	9820	9510	19677	190084980	00	0.00	N	5	-10
112	20240607	9660	9640	9660	9520	9371	89863060	00	0.00	N	2	120
113	20240605	9540	9680	9740	9450	27364	260614740	00	0.00	N	5	-90
114	20240604	9630	9820	9980	9450	38300	370528910	00	0.00	N	5	-280
115	20240603	9910	9590	10020	9590	26635	263298810	00	0.00	N	2	310
116	20240531	9600	9570	9680	9400	28609	272295430	00	0.00	N	5	-100
117	20240530	9700	10010	10050	9680	24393	238970180	00	0.00	N	5	-290
118	20240529	9990	9910	10240	9910	31719	318291480	00	0.00	N	2	90
119	20240528	9900	9750	10340	9750	73630	735769440	00	0.00	N	2	230
120	20240527	9670	9670	9740	9500	28405	273110130	00	0.00	N	3	0
121	20240524	9670	9730	9850	9510	47845	461781750	00	0.00	N	5	-140
122	20240523	9810	9820	9950	9700	38184	374608120	00	0.00	N	5	-10
123	20240522	9820	10000	10100	9760	42998	423930390	00	0.00	N	5	-180
124	20240521	10000	10090	10160	9860	43898	437977480	00	0.00	N	5	-90
125	20240520	10090	10250	10450	10020	53483	543992880	00	0.00	N	5	-180
126	20240517	10270	10400	10580	10260	38453	398495730	00	0.00	N	5	-320
127	20240516	10590	10520	10870	10520	63893	684213540	00	0.00	N	5	-160
128	20240514	10750	10670	11110	10400	132535	1417720580	00	0.00	N	2	160
129	20240513	10590	11240	11250	10460	159726	1725171200	00	0.00	N	5	-860
130	20240510	11450	12060	12120	11420	147822	1721166080	00	0.00	N	5	-540
131	20240509	11990	11960	12340	11630	418579	4993074820	00	0.00	N	2	30
132	20240508	11960	11350	12480	11190	760294	9024050010	00	0.00	N	2	640
133	20240507	11320	11800	12090	11010	497482	5728176980	00	0.00	N	5	-30
134	20240503	11350	10800	11740	10800	760105	8523670640	00	0.00	N	5	-550
135	20240502	11900	9570	12430	9480	3644405	42770102300	00	0.00	N	2	2240
136	20240430	9660	9180	9800	9020	157464	1495362520	00	0.00	N	2	480
137	20240429	9180	8810	9280	8750	72964	657725940	00	0.00	N	2	340
138	20240426	8840	8490	9090	8490	149066	1318095360	00	0.00	N	2	350
139	20240425	8490	8180	8690	8080	56574	479366980	00	0.00	N	2	360
140	20240424	8130	8170	8220	8110	9835	80306400	00	0.00	N	3	0
141	20240423	8130	8080	8140	8030	2046	16504640	00	0.00	N	2	90
142	20240422	8040	8040	8070	7990	9324	74754760	00	0.00	N	3	0
143	20240419	8040	8370	8370	8000	25808	208507630	00	0.00	N	5	-310
144	20240418	8350	8220	8390	8220	3384	28240590	00	0.00	N	2	60
145	20240417	8290	8220	8300	8190	6660	54851620	00	0.00	N	2	50
146	20240416	8240	8440	8450	8240	12471	103855420	00	0.00	N	5	-190
147	20240415	8430	8360	8490	8350	6299	52807350	00	0.00	N	5	-20
148	20240412	8450	8390	8460	8370	8869	74574960	00	0.00	N	2	20
149	20240411	8430	8400	8460	8390	4285	36000600	00	0.00	N	5	-20
150	20240409	8450	8410	8480	8400	7522	63310380	00	0.00	N	5	-30
151	20240408	8480	8820	8820	8400	24130	205070990	00	0.00	N	5	-220
152	20240405	8700	8630	8960	8630	13155	115972470	00	0.00	N	5	-40
153	20240404	8740	8790	8790	8640	7238	62900610	00	0.00	N	2	40
154	20240403	8700	8650	8740	8640	12074	104625350	00	0.00	N	5	-50
155	20240402	8750	9010	9020	8710	23347	205619020	00	0.00	N	5	-250
156	20240401	9000	8930	9020	8820	8596	76811370	00	0.00	N	2	70
157	20240329	8930	8910	9050	8870	7864	70376070	00	0.00	N	2	60
158	20240328	8870	8860	8890	8720	15199	134042060	00	0.00	N	5	-10
159	20240327	8880	8930	8980	8750	29881	264194380	00	0.00	N	5	-110
160	20240326	8990	8930	9050	8930	9260	82978420	00	0.00	N	5	-10
161	20240325	9000	9060	9070	8950	8957	80474350	00	0.00	N	5	-60
162	20240322	9060	9050	9090	8980	10012	90195200	00	0.00	N	2	10
163	20240321	9050	9100	9100	9000	9662	87133460	00	0.00	N	2	60
164	20240320	8990	9100	9100	8950	15872	143007870	00	0.00	N	5	-80
165	20240319	9070	9200	9200	9040	16865	152913450	00	0.00	N	5	-120
166	20240318	9190	9190	9210	9040	7193	65672790	00	0.00	N	3	0
167	20240315	9190	9240	9240	9110	9082	83266760	00	0.00	N	5	-50
168	20240314	9240	9270	9270	9050	19420	177791320	00	0.00	N	5	-40
169	20240313	9280	9350	9370	9130	8590	79438990	00	0.00	N	5	-70
170	20240312	9350	9380	9400	9220	12449	116070570	00	0.00	N	5	-10
171	20240311	9360	9220	9360	9170	7881	72952750	00	0.00	N	2	130
172	20240308	9230	9160	9280	9090	11422	104657350	00	0.00	N	2	90
173	20240307	9140	9390	9390	9120	15887	146030140	00	0.00	N	5	-110
174	20240306	9250	9480	9480	9180	35113	325557980	00	0.00	N	5	-250
175	20240305	9500	9620	9790	9450	23417	224165320	00	0.00	N	5	-160
176	20240304	9660	9660	9720	9620	9466	91301470	00	0.00	N	5	-10
177	20240229	9670	9770	9780	9630	13259	128018010	00	0.00	N	5	-110
178	20240228	9780	9670	9830	9660	8847	86023720	00	0.00	N	2	110
179	20240227	9670	9640	9730	9610	10265	98906000	00	0.00	N	5	-30
180	20240226	9700	9730	9770	9610	15174	146755210	00	0.00	N	5	-60
181	20240223	9760	9790	9820	9710	8676	84541530	00	0.00	N	2	20
182	20240222	9740	9770	9790	9700	7771	75622720	00	0.00	N	5	-10
183	20240221	9750	9760	9790	9660	16478	159973200	00	0.00	N	5	-20
184	20240220	9770	9840	9880	9720	6865	66962930	00	0.00	N	5	-80
185	20240219	9850	9880	9900	9780	7091	69662720	00	0.00	N	5	-30
186	20240216	9880	9900	9960	9820	7195	70943840	00	0.00	N	2	20
187	20240215	9860	9890	9910	9750	6644	65250610	00	0.00	N	5	-30
188	20240214	9890	9720	9910	9690	11938	116544430	00	0.00	N	2	70
189	20240213	9820	9750	9860	9690	17926	175026540	00	0.00	N	2	80
190	20240208	9740	9700	9740	9650	9194	89089480	00	0.00	N	2	40
191	20240207	9700	9650	9770	9620	16122	155742170	00	0.00	N	2	10
192	20240206	9690	9700	9770	9640	9385	90770760	00	0.00	N	5	-60
193	20240205	9750	9990	9990	9710	12936	126102410	00	0.00	N	5	-140
194	20240202	9890	9700	9900	9700	10533	103669000	00	0.00	N	2	130
195	20240201	9760	9700	9800	9690	4153	40497400	00	0.00	N	5	-10
196	20240131	9770	9890	9890	9700	15779	154016830	00	0.00	N	5	-120
197	20240130	9890	9950	10000	9850	9422	93034030	00	0.00	N	3	0
198	20240129	9890	9930	9970	9800	10541	103980700	00	0.00	N	5	-90
199	20240126	9980	9810	10090	9810	6783	67373510	00	0.00	N	2	90
200	20240125	9890	10030	10030	9870	8088	80204960	00	0.00	N	5	-140
201	20240124	10030	10120	10140	9970	6707	67249790	00	0.00	N	5	-110
202	20240123	10140	10000	10160	9970	8192	82683800	00	0.00	N	2	50
203	20240122	10090	9920	10120	9900	10163	101974540	00	0.00	N	2	190
204	20240119	9900	9820	9970	9820	6118	60618510	00	0.00	N	2	70
205	20240118	9830	9810	9870	9750	5164	50708280	00	0.00	N	2	20
206	20240117	9810	10010	10010	9750	16269	159975210	00	0.00	N	5	-280
207	20240116	10090	10170	10170	9970	12976	130159260	00	0.00	N	5	-90
208	20240115	10180	10340	10340	9970	11049	112079440	00	0.00	N	5	-160
209	20240112	10340	10410	10540	10200	13703	141911990	00	0.00	N	5	-140
210	20240111	10480	10530	10600	10470	9318	97901570	00	0.00	N	5	-120
211	20240110	10600	10510	10650	10410	9321	98033360	00	0.00	N	3	0
212	20240109	10600	10480	10660	10460	14325	151080700	00	0.00	N	2	140
213	20240108	10460	10590	10590	10360	12950	134949610	00	0.00	N	5	-140
214	20240105	10600	10740	10740	10510	15061	159321820	00	0.00	N	5	-130
215	20240104	10730	10390	10870	10310	63664	682202480	00	0.00	N	2	340
216	20240103	10390	10460	10460	10310	10036	104017860	00	0.00	N	5	-70
217	20240102	10460	10370	10510	10320	29367	306251010	00	0.00	N	2	150
218	20231228	10310	10190	10510	10050	50339	517141380	00	0.00	N	2	190
219	20231227	10120	10180	10200	10030	5160	52070470	02	0.00	N	5	-60
220	20231226	10180	10170	10220	10100	7442	75502480	00	0.00	N	2	10
221	20231222	10170	10210	10280	10140	10837	110598070	00	0.00	N	5	-20
222	20231221	10190	10120	10390	10110	14313	146734290	00	0.00	N	5	-80
223	20231220	10270	10170	10450	10090	14989	153808350	00	0.00	N	2	110
224	20231219	10160	10190	10190	10080	5492	55622260	00	0.00	N	5	-30
225	20231218	10190	10200	10210	10040	7776	78515520	00	0.00	N	2	10
226	20231215	10180	10090	10330	10070	22546	230087890	00	0.00	N	2	100
227	20231214	10080	10150	10190	9980	16210	163258110	00	0.00	N	2	90
228	20231213	9990	10070	10110	9960	8658	86671870	00	0.00	N	5	-70
229	20231212	10060	9950	10060	9850	12800	127384630	00	0.00	N	2	140
230	20231211	9920	9920	9940	9830	14027	138672970	00	0.00	N	2	50
231	20231208	9870	9670	9940	9670	18939	185535830	00	0.00	N	2	140
232	20231207	9730	9740	9830	9650	8805	85492680	00	0.00	N	3	0
233	20231206	9730	9740	9740	9610	11618	112133020	00	0.00	N	5	-10
234	20231205	9740	9930	9930	9610	23945	232494030	00	0.00	N	5	-160
235	20231204	9900	10100	10100	9770	23156	227997330	00	0.00	N	5	-150
236	20231201	10050	10100	10100	9890	12484	124272220	00	0.00	N	5	-80
237	20231130	10130	9990	10160	9990	6039	60658130	00	0.00	N	2	130
238	20231129	10000	10050	10190	9990	8543	85640330	00	0.00	N	5	-130
239	20231128	10130	9990	10290	9990	11232	114086720	00	0.00	N	2	140
240	20231127	9990	10280	10370	9970	28331	285791090	00	0.00	N	5	-360
241	20231124	10350	10260	10350	10180	13673	140140240	00	0.00	N	2	50
242	20231123	10300	10390	10390	10260	7016	72280150	00	0.00	N	5	-70
243	20231122	10370	10400	10500	10220	11648	119856490	00	0.00	N	5	-30
244	20231121	10400	10480	10490	10320	7375	76567860	00	0.00	N	5	-10
245	20231120	10410	10160	10440	10070	13890	143230490	00	0.00	N	2	240
246	20231117	10170	10400	10450	10060	11916	121155270	00	0.00	N	5	-230
247	20231116	10400	10290	10400	10150	6040	62136310	00	0.00	N	2	110
248	20231115	10290	10130	10310	9860	19388	197743590	00	0.00	N	2	160
249	20231114	10130	9840	10130	9840	13917	139148600	00	0.00	N	2	150
250	20231113	9980	10240	10240	9890	19445	194055240	00	0.00	N	5	-260
251	20231110	10240	10330	10360	10000	11818	119512280	00	0.00	N	5	-130
252	20231109	10370	10220	10460	10220	6993	72125340	00	0.00	N	2	40
253	20231108	10330	10430	10620	10290	17173	179082140	00	0.00	N	5	-170
254	20231107	10500	10610	10610	10200	19013	196815510	00	0.00	N	5	-100
255	20231106	10600	10300	10680	10300	24902	261410010	00	0.00	N	2	300
256	20231103	10300	10190	10410	10110	17457	179424090	00	0.00	N	2	190
257	20231102	10110	9900	10260	9900	20051	202700460	00	0.00	N	2	290
258	20231101	9820	9730	9950	9720	10844	106667330	00	0.00	N	2	100
259	20231031	9720	9910	10110	9650	27094	264799730	00	0.00	N	5	-220
260	20231030	9940	9710	9990	9710	9946	98245590	00	0.00	N	2	120
261	20231027	9820	9730	10170	9700	31588	312735570	00	0.00	N	5	-30
262	20231026	9850	9850	10290	9800	21360	211665870	00	0.00	N	5	-360
263	20231025	10210	10270	10390	10110	12188	125008630	00	0.00	N	5	-90
264	20231024	10300	9930	10310	9680	26152	259753120	00	0.00	N	2	290
265	20231023	10010	9770	10290	9770	24440	245030820	00	0.00	N	2	10
266	20231020	10000	10160	10310	9890	52821	529299400	00	0.00	N	5	-310
267	20231019	10310	10720	10720	10150	41004	423357040	00	0.00	N	5	-350
268	20231018	10660	10850	10870	10520	22508	239446810	00	0.00	N	5	-190
269	20231017	10850	10670	11030	10510	17372	188775910	00	0.00	N	2	180
270	20231016	10670	11080	11140	10580	41132	442226350	00	0.00	N	5	-360
271	20231013	11030	11330	11550	10990	23013	256923720	00	0.00	N	5	-360
272	20231012	11390	11160	11580	11160	19927	227734290	00	0.00	N	2	140
273	20231011	11250	11090	11320	10950	18952	211470440	00	0.00	N	2	410
274	20231010	10840	11380	11490	10840	35249	392100900	00	0.00	N	5	-540
275	20231006	11380	11010	11440	11010	22969	259121980	00	0.00	N	2	80
276	20231005	11300	11520	11680	11100	27752	317866060	00	0.00	N	5	-160
277	20231004	11460	11290	11780	11150	76025	877074930	00	0.00	N	2	230
278	20230927	11230	11000	11240	11000	18341	205205350	00	0.00	N	2	140
279	20230926	11090	11120	11280	11030	33859	375995250	00	0.00	N	5	-30
280	20230925	11120	11330	11790	11100	46789	524368230	00	0.00	N	5	-300
281	20230922	11420	11690	11740	11380	38525	442645850	00	0.00	N	5	-240
282	20230921	11660	12010	12300	11500	61012	721487230	00	0.00	N	5	-550
283	20230920	12210	12010	12270	11900	32545	392551140	00	0.00	N	2	110
284	20230919	12100	12240	12600	12070	34163	416659560	00	0.00	N	5	-190
285	20230918	12290	12770	12770	12230	49242	608957220	00	0.00	N	5	-290
286	20230915	12580	12590	12870	12550	31377	396270840	00	0.00	N	5	-10
287	20230914	12590	12570	12890	12510	35133	443258290	00	0.00	N	3	0
288	20230913	12590	13060	13170	12470	88158	1119338260	00	0.00	N	5	-480
289	20230912	13070	13570	13580	13030	62140	820600220	00	0.00	N	5	-250
290	20230911	13320	13570	13810	13200	94357	1258569640	00	0.00	N	5	-530
291	20230908	13850	13400	14410	13190	228469	3167168340	00	0.00	N	2	390
292	20230907	13460	13680	13970	13310	97192	1316720890	00	0.00	N	5	-270
293	20230906	13730	14040	14050	13720	88836	1229241440	00	0.00	N	5	-230
294	20230905	13960	14290	14600	13940	133431	1900200120	00	0.00	N	5	-330
295	20230904	14290	15090	15180	14240	206820	3016078500	00	0.00	N	5	-910
296	20230901	15200	15600	15830	15130	220796	3402523170	00	0.00	N	5	-330
297	20230831	15530	16300	16390	15450	257517	4084923310	00	0.00	N	5	-800
298	20230830	16330	16820	16930	16300	288381	4774765650	00	0.00	N	5	-530
299	20230829	16860	17960	17970	16860	643781	11120104850	00	0.00	N	5	-1580
300	20230828	18440	17120	20250	17110	4614349	87916461130	00	0.00	N	2	2130
301	20230825	16310	16150	17210	16060	831289	13853892700	00	0.00	N	2	10
302	20230824	16300	16350	18310	15020	1726160	29212239020	00	0.00	N	5	-520
303	20230823	16820	17050	17320	16020	704536	11694274190	00	0.00	N	5	-580
304	20230822	17400	15220	19450	15220	3790378	68517462570	00	0.00	N	2	2380
305	20230821	15020	13950	15180	13910	115545	1691617450	00	0.00	N	2	1130
306	20230818	13890	13350	13950	13350	24956	340387550	00	0.00	N	2	210
307	20230817	13680	13130	13680	13050	19725	263256630	00	0.00	N	2	330
308	20230816	13350	13650	13680	13110	27878	372711840	00	0.00	N	5	-380
309	20230814	13730	14200	14300	13610	44185	611779420	00	0.00	N	5	-800
310	20230811	14530	14470	14560	14310	23200	331310490	00	0.00	N	2	160
311	20230810	14370	14550	14600	14200	20107	287135580	00	0.00	N	5	-210
312	20230809	14580	14000	14920	13990	44679	646592500	00	0.00	N	2	460
313	20230808	14120	14620	14620	13990	42739	605932960	00	0.00	N	5	-480
314	20230807	14600	14580	14600	13970	33155	472230680	00	0.00	N	2	100
315	20230804	14500	14270	14500	14060	17094	244069760	00	0.00	N	2	230
316	20230803	14270	14360	14550	14060	26670	379944400	00	0.00	N	5	-370
317	20230802	14640	15000	15030	14590	19255	283920350	00	0.00	N	5	-410
318	20230801	15050	15270	15270	14800	30291	452835940	00	0.00	N	5	-260
319	20230731	15310	14720	15310	14510	22313	329848210	00	0.00	N	2	700
320	20230728	14610	14120	14720	13940	44844	647264830	00	0.00	N	2	690
321	20230727	13920	13770	14270	13770	38358	537489490	00	0.00	N	2	10
322	20230726	13910	14360	14510	13510	82907	1149526070	00	0.00	N	5	-660
323	20230725	14570	14550	14850	14240	41345	601641850	00	0.00	N	2	20
324	20230724	14550	15160	15160	14100	40437	590925300	00	0.00	N	5	-710
325	20230721	15260	15220	15530	15060	37404	569900820	00	0.00	N	5	-320
326	20230720	15580	15190	15580	15090	25613	394200710	00	0.00	N	2	390
327	20230719	15190	15090	15540	15030	29075	443724090	00	0.00	N	5	-100
328	20230718	15290	16000	16100	15150	61335	946861110	00	0.00	N	5	-720
329	20230717	16010	15870	16300	15400	97050	1521425570	00	0.00	N	2	150
330	20230714	15860	15570	15980	15430	96574	1522576950	00	0.00	N	2	310
331	20230713	15550	15020	17240	14970	588088	9586216680	00	0.00	N	2	530
332	20230712	15020	14620	15300	14620	77714	1165007330	00	0.00	N	2	420
333	20230711	14600	14200	14610	14180	45343	654371910	00	0.00	N	2	380
334	20230710	14220	14880	14920	14200	70638	1020740960	00	0.00	N	5	-640
335	20230707	14860	15600	15740	14700	134549	2023056950	00	0.00	N	5	-800
336	20230706	15660	16150	16280	15660	92565	1471975820	00	0.00	N	5	-620
337	20230705	16280	16780	17090	16280	180328	2989465810	00	0.00	N	5	-1030
338	20230704	17310	17040	17350	16090	297253	4974022120	00	0.00	N	2	220
339	20230703	17090	16750	17220	16610	180820	3062924150	00	0.00	N	2	240
340	20230630	16850	15840	16850	15380	176640	2840975370	00	0.00	N	2	1010
341	20230629	15840	16700	16870	15760	175282	2824187490	00	0.00	N	5	-620
342	20230628	16460	17140	17310	16440	248364	4187703720	00	0.00	N	5	-850
343	20230627	17310	16220	17590	16030	1143023	19299976300	00	0.00	N	2	1430
344	20230626	15880	15870	16400	15670	257795	4137933770	00	0.00	N	2	200
345	20230623	15680	16500	16550	15530	267885	4262375180	00	0.00	N	5	-720
346	20230622	16400	19670	20000	16160	1983355	35841324420	00	0.00	N	5	-1550
347	20230621	17950	14970	17950	14730	816145	14045931840	00	0.00	N	1	4140
348	20230620	13810	13900	13930	13680	23350	322388360	00	0.00	N	5	-90
349	20230619	13900	13590	14010	13440	41116	563827360	00	0.00	N	2	190
350	20230616	13710	13940	13940	13550	36334	498392970	00	0.00	N	5	-130
351	20230615	13840	13670	14030	13500	81344	1122932260	00	0.00	N	2	250
352	20230614	13590	14330	14350	13350	141558	1945279530	00	0.00	N	5	-730
353	20230613	14320	13100	14320	12980	301640	4186581920	00	0.00	N	2	1420
354	20230612	12900	12820	12940	12620	14059	180259180	00	0.00	N	2	80
355	20230609	12820	12840	12990	12710	9902	127098280	00	0.00	N	5	-80
356	20230608	12900	12840	12990	12670	23098	297333000	00	0.00	N	2	100
357	20230607	12800	12640	12890	12550	31334	400213400	00	0.00	N	2	240
358	20230605	12560	12600	12670	12400	7806	97603700	00	0.00	N	5	-10
359	20230602	12570	12560	12680	12510	5748	72282850	00	0.00	N	2	10
360	20230601	12560	12650	12650	12460	7504	94100320	00	0.00	N	5	-90
361	20230531	12650	12660	12780	12600	7221	91558890	00	0.00	N	5	-10
362	20230530	12660	12690	12730	12540	10112	127891690	00	0.00	N	2	150
363	20230526	12510	12430	12670	12430	7536	94447090	00	0.00	N	2	80
364	20230525	12430	12390	12450	12310	6575	81457380	00	0.00	N	2	40
365	20230524	12390	12550	12650	12390	21074	262157900	00	0.00	N	5	-280
366	20230523	12670	12790	12800	12610	11619	147419630	00	0.00	N	5	-170
367	20230522	12840	12780	12980	12660	12105	154880570	00	0.00	N	2	50
368	20230519	12790	12580	12970	12530	39983	512096540	00	0.00	N	2	260
369	20230518	12530	12400	12680	12400	19189	241167830	00	0.00	N	2	140
370	20230517	12390	11980	12500	11980	6519	80325190	00	0.00	N	2	190
371	20230516	12200	12310	12450	12050	17328	211764030	00	0.00	N	5	-170
372	20230515	12370	12510	12510	12290	5919	73109750	00	0.00	N	5	-140
373	20230512	12510	12590	12600	12360	9773	122336140	00	0.00	N	3	0
374	20230511	12510	12500	12550	12450	6982	87132920	00	0.00	N	2	30
375	20230510	12480	12530	12750	12360	15373	193149350	00	0.00	N	5	-50
376	20230509	12530	12650	12650	12380	13629	170649530	00	0.00	N	5	-100
377	20230508	12630	12250	12740	12210	71691	900759510	00	0.00	N	2	390
378	20230504	12240	12220	12270	12200	5319	65031760	00	0.00	N	5	-100
379	20230503	12340	12250	12440	12010	6718	82176450	00	0.00	N	5	-60
380	20230502	12400	12000	12480	11850	19549	237196990	00	0.00	N	2	410
381	20230428	11990	12450	12650	11900	19571	236639200	00	0.00	N	5	-430
382	20230427	12420	11900	12630	11850	69460	850935120	00	0.00	N	2	430
383	20230426	11990	12400	12400	11930	28499	343771170	00	0.00	N	5	-420
384	20230425	12410	12190	12700	12190	40009	500125750	00	0.00	N	2	150
385	20230424	12260	12340	12620	12180	22875	284947200	00	0.00	N	5	-80
386	20230421	12340	12370	12700	12180	13792	169457060	00	0.00	N	5	-120
387	20230420	12460	12600	12650	12320	17395	216234180	00	0.00	N	5	-140
388	20230419	12600	12410	12660	12340	19204	240796190	00	0.00	N	2	190
389	20230418	12410	12800	12800	12400	12077	150798890	00	0.00	N	5	-330
390	20230417	12740	12500	12800	12390	16063	202133040	00	0.00	N	2	270
391	20230414	12470	12490	12650	12400	21006	262842430	00	0.00	N	5	-20
392	20230413	12490	12680	12680	12300	15945	197554470	00	0.00	N	5	-110
393	20230412	12600	12730	12740	12350	14846	186392530	00	0.00	N	3	0
394	20230411	12600	12310	12760	12020	22104	271393730	00	0.00	N	2	380
395	20230410	12220	13000	13000	12200	23517	289470640	00	0.00	N	5	-560
396	20230407	12780	12570	12890	12400	24016	304792830	00	0.00	N	2	210
397	20230406	12570	12750	12750	12460	26940	338647140	00	0.00	N	5	-170
398	20230405	12740	12850	12900	12600	14240	182066620	00	0.00	N	5	-150
399	20230404	12890	12820	12930	12590	23765	302591050	00	0.00	N	2	130
400	20230403	12760	13080	13080	12640	13810	175817860	00	0.00	N	5	-210
401	20230331	12970	13120	13120	12810	21273	275163170	00	0.00	N	5	-80
402	20230330	13050	12780	13200	12730	43708	571400750	00	0.00	N	2	210
403	20230329	12840	13000	13040	12720	19364	248005890	00	0.00	N	5	-60
404	20230328	12900	12780	13050	12780	31436	406115390	00	0.00	N	2	120
405	20230327	12780	12780	12830	12450	27075	342929570	00	0.00	N	2	40
406	20230324	12740	12160	12800	12160	71073	898286510	00	0.00	N	2	580
407	20230323	12160	12250	12450	12050	22599	275311330	00	0.00	N	5	-150
408	20230322	12310	12200	12380	12200	21429	262898890	00	0.00	N	3	0
409	20230321	12310	12420	12480	12300	10607	131162410	00	0.00	N	5	-130
410	20230320	12440	12550	12600	12310	31715	394626660	00	0.00	N	5	-100
411	20230317	12540	12320	12810	12320	42181	532838950	00	0.00	N	2	240
412	20230316	12300	12490	12530	12130	16912	207981380	00	0.00	N	5	-30
413	20230315	12330	11810	12380	11810	30081	365832200	00	0.00	N	2	610
414	20230314	11720	12250	12300	11700	24234	286598220	00	0.00	N	5	-530
415	20230313	12250	11800	12650	11800	45086	555834330	00	0.00	N	2	200
416	20230310	12050	12260	12380	12010	21876	265548190	00	0.00	N	5	-340
417	20230309	12390	11850	12500	11830	47053	576937640	00	0.00	N	2	540
418	20230308	11850	12060	12060	11840	17793	211142200	00	0.00	N	5	-200
419	20230307	12050	12060	12100	11910	9932	119139270	00	0.00	N	3	0
420	20230306	12050	11870	12120	11780	19543	231816790	00	0.00	N	2	200
421	20230303	11850	11650	12030	11650	10776	127286350	00	0.00	N	2	100
422	20230302	11750	11800	11940	11700	7740	91150940	00	0.00	N	5	-10
423	20230228	11760	11800	11840	11750	9305	109660000	00	0.00	N	2	10
424	20230227	11750	12040	12040	11730	12310	145098360	00	0.00	N	5	-290
425	20230224	12040	12100	12200	12000	8778	106185180	00	0.00	N	5	-50
426	20230223	12090	12070	12100	12000	14461	174360100	00	0.00	N	3	0
427	20230222	12090	12260	12260	12050	8525	103039420	00	0.00	N	5	-190
428	20230221	12280	12440	12440	12080	35586	432411020	00	0.00	N	5	-90
429	20230220	12370	12580	12580	12200	8404	103622350	00	0.00	N	2	20
430	20230217	12350	12400	12400	12240	13230	162726750	00	0.00	N	5	-50
431	20230216	12400	12390	12510	12370	13120	162800760	00	0.00	N	3	0
432	20230215	12400	12530	12640	12200	17568	217239040	00	0.00	N	5	-130
433	20230214	12530	12590	12600	12470	17689	221433620	00	0.00	N	2	10
434	20230213	12520	12940	12940	12410	14423	180316780	00	0.00	N	5	-230
435	20230210	12750	12760	13200	12600	99022	1286272070	00	0.00	N	2	10
436	20230209	12740	12510	12830	12330	27951	351587840	00	0.00	N	2	280
437	20230208	12460	12230	12590	12230	33997	422255450	00	0.00	N	2	210
438	20230207	12250	12250	12390	12150	10204	124588910	00	0.00	N	3	0
439	20230206	12250	12350	12350	12130	17353	211401780	00	0.00	N	5	-100
440	20230203	12350	12060	12350	11990	24344	296865720	00	0.00	N	2	280
441	20230202	12070	11770	12240	11670	54038	644926580	00	0.00	N	2	470
442	20230201	11600	11750	11850	11570	34312	399211040	00	0.00	N	5	-40
443	20230131	11640	11540	11930	11450	36458	423556120	00	0.00	N	5	-150
444	20230130	11790	12040	12100	11710	7728	91318330	00	0.00	N	5	-240
445	20230127	12030	12100	12320	12010	18428	224019300	00	0.00	N	5	-30
446	20230126	12060	11970	12250	11810	32232	389649140	00	0.00	N	2	160
447	20230125	11900	11900	12000	11790	11934	142248590	00	0.00	N	3	0
448	20230120	11900	11650	11900	11600	11538	135864700	00	0.00	N	2	100
449	20230119	11800	11550	11800	11450	6373	74326050	00	0.00	N	2	200
450	20230118	11600	11500	11600	11350	4981	57197350	00	0.00	N	2	50
451	20230117	11550	11750	11750	11350	8725	101183300	00	0.00	N	5	-200
452	20230116	11750	11850	11900	11550	20080	234309300	00	0.00	N	5	-200
453	20230113	11950	11550	11950	11350	25171	292687300	00	0.00	N	2	650
454	20230112	11300	11100	11300	11000	15025	167872600	00	0.00	N	2	250
455	20230111	11050	11100	11200	11050	8171	90715900	00	0.00	N	3	0
456	20230110	11050	11200	11300	11050	8701	96983500	00	0.00	N	5	-150
457	20230109	11200	11200	11350	11150	7889	88506050	00	0.00	N	2	100
458	20230106	11100	10800	11100	10750	5881	64395050	00	0.00	N	2	250
459	20230105	10850	10750	11000	10700	8998	97482550	00	0.00	N	3	0
460	20230104	10850	10350	10950	10350	12176	129702200	00	0.00	N	2	250
461	20230103	10600	10500	10800	10400	15459	162984050	00	0.00	N	5	-150
462	20230102	10750	11200	11300	10550	20663	227288950	00	0.00	N	5	-500
463	20221229	11250	11200	11450	11200	6095	68450800	00	0.00	N	5	-150
464	20221228	11400	11500	11500	11300	3473	39493350	02	0.00	N	5	-50
465	20221227	11450	11600	11600	11350	5193	59412200	00	0.00	N	2	50
466	20221226	11400	11500	11800	11300	14747	169674250	00	0.00	N	5	-100
467	20221223	11500	11900	11900	11500	9288	107938750	00	0.00	N	5	-400
468	20221222	11900	11850	12000	11800	4179	49741150	00	0.00	N	2	100
469	20221221	11800	11950	12200	11750	9120	108594850	00	0.00	N	5	-250
470	20221220	12050	12050	12300	11900	6795	82026300	00	0.00	N	5	-250
471	20221219	12300	12100	12450	12100	3664	44883550	00	0.00	N	2	50
472	20221216	12250	12450	12500	12200	10567	129947350	00	0.00	N	5	-300
473	20221215	12550	12500	12750	12400	8186	102731450	00	0.00	N	3	0
474	20221214	12550	12550	12650	11850	10668	132700600	00	0.00	N	3	0
475	20221213	12550	12400	12700	12400	4504	56506600	00	0.00	N	3	0
476	20221212	12550	12600	12650	12400	3906	48889550	00	0.00	N	5	-50
477	20221209	12600	12600	12650	12400	8628	108185450	00	0.00	N	2	50
478	20221208	12550	12400	12600	12400	6028	75453000	00	0.00	N	2	50
479	20221207	12500	12350	13100	12350	33243	422556950	00	0.00	N	5	-50
480	20221206	12550	12700	12750	12450	11154	140441200	00	0.00	N	5	-250
481	20221205	12800	12950	13050	12700	18314	235025300	00	0.00	N	5	-250
482	20221202	13050	13800	13800	13000	51814	691807000	00	0.00	N	5	-500
483	20221201	13550	13000	13800	12850	104483	1400266900	00	0.00	N	2	700
484	20221130	12850	12850	13100	12800	10467	135134800	00	0.00	N	3	0
485	20221129	12850	12750	12900	12500	13045	165698450	00	0.00	N	2	100
486	20221128	12750	12900	13300	12650	86553	1124964550	00	0.00	N	2	250
487	20221125	12500	12500	12700	12400	4758	59522150	00	0.00	N	5	-100
488	20221124	12600	12500	12600	12400	7417	92802400	00	0.00	N	2	250
489	20221123	12350	12300	12550	12300	5303	65746700	00	0.00	N	3	0
490	20221122	12350	12450	12750	12250	18820	234883550	00	0.00	N	5	-150
491	20221121	12500	12950	12950	12350	14996	188449950	00	0.00	N	5	-300
492	20221118	12800	12750	12950	12700	9524	121922400	00	0.00	N	2	50
493	20221117	12750	12850	12900	12600	8409	106884600	00	0.00	N	5	-100
494	20221116	12850	13100	13100	12750	16930	218589550	00	0.00	N	5	-150
495	20221115	13000	12850	13050	12600	25100	322252650	00	0.00	N	2	250
496	20221114	12750	13100	13100	12550	15455	197336300	00	0.00	N	5	-200
497	20221111	12950	13050	13050	12800	25250	326049300	00	0.00	N	2	200
498	20221110	12750	12750	12850	12600	14965	190244850	00	0.00	N	5	-100
499	20221109	12850	13000	13000	12650	31522	402008050	00	0.00	N	5	-50
500	20221108	12900	12700	13200	12500	83534	1081413550	00	0.00	N	2	350
501	20221107	12550	12600	12700	12450	16081	201967200	00	0.00	N	2	50
502	20221104	12500	12800	12850	12400	24395	306574700	00	0.00	N	5	-450
503	20221103	12950	12600	13000	12500	38664	497085500	00	0.00	N	2	100
504	20221102	12850	12900	13050	12600	44092	565274600	00	0.00	N	5	-400
505	20221101	13250	13550	13750	13000	138925	1845026600	00	0.00	N	5	-450
506	20221031	13700	11750	14900	11400	979825	13505739950	00	0.00	N	2	2150
507	20221028	11550	11500	11750	11500	4282	49738800	00	0.00	N	2	150
508	20221027	11400	11450	11800	11400	4860	55821700	00	0.00	N	5	-150
509	20221026	11550	11800	11800	11500	9424	109858450	00	0.00	N	5	-250
510	20221025	11800	12000	12050	11700	6700	79133100	00	0.00	N	5	-150
511	20221024	11950	11950	12150	11800	6339	75877650	00	0.00	N	2	100
512	20221021	11850	11850	12150	11700	6561	78425500	00	0.00	N	5	-100
513	20221020	11950	12050	12300	11950	8412	101153500	00	0.00	N	5	-300
514	20221019	12250	12400	12400	12000	9677	117892150	00	0.00	N	5	-50
515	20221018	12300	12150	12550	12150	11659	143665700	00	0.00	N	2	100
516	20221017	12200	12200	12350	11800	12135	146089950	00	0.00	N	5	-100
517	20221014	12300	12250	12600	12100	11869	146668100	00	0.00	N	2	50
518	20221013	12250	12600	12600	11900	16433	200486200	00	0.00	N	5	-200
519	20221012	12450	12150	12450	12050	11201	136856950	00	0.00	N	3	0
520	20221011	12450	12300	12650	11950	15049	183271800	00	0.00	N	5	-100
521	20221007	12550	12800	13000	12400	16026	202673250	00	0.00	N	5	-250
522	20221006	12800	11600	14100	11600	130709	1711198500	00	0.00	N	2	1200
523	20221005	11600	12200	12400	11600	13057	154646950	00	0.00	N	5	-550
524	20221004	12150	12250	12450	11950	7605	92220750	00	0.00	N	2	300
525	20220930	11850	11100	12800	11100	30166	354010850	00	0.00	N	2	350
526	20220929	11500	12150	12550	11500	23167	278078550	00	0.00	N	5	-650
527	20220928	12150	12550	12750	11700	28482	348026700	00	0.00	N	5	-650
528	20220927	12800	12450	13400	12400	18280	231046800	00	0.00	N	3	0
529	20220926	12800	13350	13600	12600	16524	216783100	00	0.00	N	5	-1050
530	20220923	13850	13650	14050	13550	8595	118509950	00	0.00	N	5	-100
531	20220922	13950	13850	14300	13400	8132	112023300	00	0.00	N	2	100
532	20220921	13850	14350	14350	13800	12522	175521000	00	0.00	N	5	-500
533	20220920	14350	14150	14600	14050	9837	139159700	00	0.00	N	2	100
534	20220919	14250	14650	14650	14050	13414	191852800	00	0.00	N	5	-550
535	20220916	14800	14850	15150	14750	13184	196610900	00	0.00	N	5	-250
536	20220915	15050	15200	15300	14850	6009	90072250	00	0.00	N	5	-100
537	20220914	15150	15350	15350	14900	15008	225967650	00	0.00	N	5	-350
538	20220913	15500	15600	15600	15250	8748	134623600	00	0.00	N	2	150
539	20220908	15350	15350	15550	15350	3435	52970450	00	0.00	N	5	-50
540	20220907	15400	15700	15700	15100	7789	118957350	00	0.00	N	5	-300
541	20220906	15700	15750	15900	15600	4185	65792500	00	0.00	N	5	-100
542	20220905	15800	16000	16000	15550	6568	103754150	00	0.00	N	5	-150
543	20220902	15950	15900	16150	15650	5513	87398650	00	0.00	N	3	0
544	20220901	15950	15850	16400	15750	10719	172344250	00	0.00	N	2	50
545	20220831	15900	15500	15900	15300	7417	116118550	00	0.00	N	2	450
546	20220830	15450	15650	15750	15350	10789	168050650	00	0.00	N	5	-100
547	20220829	15550	15700	15950	15400	15234	238038800	00	0.00	N	5	-500
548	20220826	16050	16350	16550	16050	13431	219000800	00	0.00	N	5	-450
549	20220825	16500	16700	16700	16250	10936	179183650	00	0.00	N	2	50
550	20220824	16450	16450	16500	16150	15322	250329500	00	0.00	N	2	100
551	20220823	16350	16450	16600	16100	20463	335596100	00	0.00	N	5	-250
552	20220822	16600	16250	16600	15950	21954	357945300	00	0.00	N	2	200
553	20220819	16400	15800	16650	15600	51087	838131800	00	0.00	N	2	700
554	20220818	15700	15550	16300	15350	39235	626780000	00	0.00	N	3	0
555	20220817	15700	15900	15900	15550	12303	193267400	00	0.00	N	5	-100
556	20220816	15800	15550	15900	15450	21289	336210200	00	0.00	N	2	350
557	20220812	15450	15450	15600	15350	9107	140823300	00	0.00	N	3	0
558	20220811	15450	14950	16100	14900	83884	1316171750	00	0.00	N	2	600
559	20220810	14850	15350	15350	14850	8765	131933700	00	0.00	N	5	-550
560	20220809	15400	15500	15500	15150	8272	126602500	00	0.00	N	5	-50
561	20220808	15450	15450	15600	15300	6234	96007750	00	0.00	N	5	-100
562	20220805	15550	15400	15600	15400	9765	151191000	00	0.00	N	3	0
563	20220804	15550	15400	15600	15250	17724	273216150	00	0.00	N	2	200
564	20220803	15350	15200	15550	15050	13646	208919850	00	0.00	N	2	150
565	20220802	15200	15200	15350	15100	8513	129200800	00	0.00	N	3	0
566	20220801	15200	15050	15200	14900	11373	171435850	00	0.00	N	2	150
567	20220729	15050	15000	15150	14900	8152	122112950	00	0.00	N	2	100
568	20220728	14950	15150	15200	14950	7886	118410200	00	0.00	N	5	-100
569	20220727	15050	15400	15400	14950	6203	94059000	00	0.00	N	2	50
570	20220726	15000	15000	15000	14800	5173	77078450	00	0.00	N	2	150
571	20220725	14850	14850	14950	14800	2976	44208550	00	0.00	N	3	0
572	20220722	14850	15000	15200	14850	4381	65451250	00	0.00	N	5	-150
573	20220721	15000	15100	15150	14900	8009	120494300	00	0.00	N	5	-100
574	20220720	15100	15050	15150	15000	8520	128498750	00	0.00	N	2	50
575	20220719	15050	15100	15100	14850	3884	58199700	00	0.00	N	3	0
576	20220718	15050	14950	15200	14950	17041	256254000	00	0.00	N	2	100
577	20220715	14950	15000	15000	14700	6682	99092550	00	0.00	N	2	50
578	20220714	14900	15100	15100	14900	8906	133545750	00	0.00	N	5	-150
579	20220713	15050	14850	15150	14850	5447	81874150	00	0.00	N	2	150
580	20220712	14900	15100	15300	14900	16337	245473350	00	0.00	N	5	-400
581	20220711	15300	15300	15400	15050	13350	203946750	00	0.00	N	3	0
582	20220708	15300	15250	15300	15050	12107	183376400	00	0.00	N	2	100
583	20220707	15200	14900	15250	14900	13674	206629100	00	0.00	N	2	150
584	20220706	15050	14950	15200	14900	18862	283896900	00	0.00	N	3	0
585	20220705	15050	14700	15150	14450	4729	70895550	00	0.00	N	2	150
586	20220704	14900	14750	15000	14600	8973	132824800	00	0.00	N	2	150
587	20220701	14750	14950	15200	14250	15091	223272550	00	0.00	N	5	-250
588	20220630	15000	15050	15250	14900	9130	137193350	00	0.00	N	3	0
589	20220629	15000	15200	15200	15000	7453	112129750	00	0.00	N	5	-100
590	20220628	15100	15150	15250	14950	11084	167527050	00	0.00	N	5	-50
591	20220627	15150	15150	15350	15050	19316	293153400	00	0.00	N	3	0
592	20220624	15150	14350	15350	14350	22778	340327950	00	0.00	N	2	300
593	20220623	14850	15100	15450	14400	27808	418262750	00	0.00	N	5	-350
594	20220622	15200	14750	15450	14450	25149	374668100	00	0.00	N	2	250
595	20220621	14950	14450	15050	14150	22619	332087250	00	0.00	N	2	500
596	20220620	14450	14100	14750	14000	29694	424867800	00	0.00	N	2	250
597	20220617	14200	13400	14400	13200	14810	205342550	00	0.00	N	2	200
598	20220616	14000	14150	14750	13200	52116	727566550	00	0.00	N	2	800
599	20220615	13200	13500	13850	12900	36542	486279950	00	0.00	N	5	-550
600	20220614	13750	13750	14350	13700	15963	221059550	00	0.00	N	5	-700
601	20220613	14450	15050	15050	14000	25011	356633600	00	0.00	N	5	-650
602	20220610	15100	15100	15150	15000	6154	92623850	00	0.00	N	5	-150
603	20220609	15250	15300	15350	15100	7196	109316950	00	0.00	N	2	50
604	20220608	15200	15300	15500	15150	7170	109679000	00	0.00	N	5	-100
605	20220607	15300	15450	15550	15300	5622	86559100	00	0.00	N	5	-250
606	20220603	15550	15500	15700	15350	3056	47361500	00	0.00	N	3	0
607	20220602	15550	15750	15850	15300	6718	103750450	00	0.00	N	5	-100
608	20220531	15650	15500	15650	15350	7822	121880300	00	0.00	N	2	150
609	20220530	15500	15500	15950	15300	6646	102841150	00	0.00	N	2	100
610	20220527	15400	15450	15500	15300	4445	68279500	00	0.00	N	3	0
611	20220526	15400	15450	15650	15200	8668	133138850	00	0.00	N	5	-50
612	20220525	15450	15150	15550	15150	14974	229903350	00	0.00	N	2	100
613	20220524	15350	15600	15750	15150	10471	162227750	00	0.00	N	5	-250
614	20220523	15600	15500	15800	15350	6074	94225400	00	0.00	N	5	-50
615	20220520	15650	15300	16400	15300	8208	128197250	00	0.00	N	2	200
616	20220519	15450	15700	15700	15350	8948	138757800	00	0.00	N	5	-350
617	20220518	15800	16050	16100	15600	5245	82654550	00	0.00	N	5	-200
618	20220517	16000	16000	16000	15500	14364	225784150	00	0.00	N	3	0
619	20220516	16000	15750	16000	15650	9946	157450350	00	0.00	N	2	50