KissMeData/084670/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241204	7620	7530	7850	7530	2142	16475680	00	0.00	N	5	-160
3	20241203	7780	7730	7800	7710	1656	12805800	00	0.00	N	2	40
4	20241202	7740	7870	7870	7740	3293	25593180	00	0.00	N	5	-130
5	20241129	7870	7970	7970	7860	899	7101150	00	0.00	N	5	-20
6	20241128	7890	8120	8120	7880	1298	10262710	00	0.00	N	5	-70
7	20241127	7960	7980	8050	7910	1212	9666130	00	0.00	N	3	0
8	20241126	7960	7960	8000	7930	943	7497440	00	0.00	N	3	0
9	20241125	7960	7960	8000	7950	478	3807160	00	0.00	N	5	-10
10	20241122	7970	7960	8020	7910	937	7472660	00	0.00	N	2	10
11	20241121	7960	7960	8340	7960	2251	18150480	00	0.00	N	5	-80
12	20241120	8040	8000	8100	7940	1387	11117590	00	0.00	N	2	40
13	20241119	8000	8220	8220	8000	2869	23054300	00	0.00	N	5	-140
14	20241118	8140	8200	8200	7980	2224	17902560	00	0.00	N	5	-10
15	20241115	8150	8150	8160	8010	996	8022430	00	0.00	N	3	0
16	20241114	8150	8150	8290	7750	1673	13569690	00	0.00	N	5	-80
17	20241113	8230	8200	8300	8110	607	5016070	00	0.00	N	2	30
18	20241112	8200	8250	8250	8200	1220	10041170	00	0.00	N	5	-50
19	20241111	8250	8300	8310	8200	1706	14066430	00	0.00	N	5	-50
20	20241108	8300	8270	8320	8260	884	7337360	00	0.00	N	3	0
21	20241107	8300	8240	8300	8210	1998	16515460	00	0.00	N	2	70
22	20241106	8230	8300	8310	8210	2362	19509790	00	0.00	N	5	-90
23	20241105	8320	8260	8330	8200	2903	23951190	00	0.00	N	2	90
24	20241104	8230	8260	8290	8200	3810	31342450	00	0.00	N	5	-30
25	20241101	8260	8270	8330	8200	2382	19645210	00	0.00	N	5	-10
26	20241031	8270	8310	8400	8250	1999	16594880	00	0.00	N	5	-80
27	20241030	8350	8360	8420	8300	3288	27384790	00	0.00	N	2	40
28	20241029	8310	8460	8490	8310	4244	35509390	00	0.00	N	5	-130
29	20241028	8440	8310	8540	8310	993	8356050	00	0.00	N	2	60
30	20241025	8380	8350	8450	8350	1172	9844890	00	0.00	N	5	-50
31	20241024	8430	8410	8500	8350	2563	21558750	00	0.00	N	2	20
32	20241023	8410	8450	8500	8390	1165	9821830	00	0.00	N	5	-40
33	20241022	8450	8520	8570	8400	1327	11262950	00	0.00	N	5	-30
34	20241021	8480	8530	8570	8450	1660	14136650	00	0.00	N	5	-150
35	20241018	8630	8570	8630	8540	689	5898090	00	0.00	N	2	110
36	20241017	8520	8520	8630	8510	784	6694290	00	0.00	N	3	0
37	20241016	8520	8520	8690	8510	562	4808020	00	0.00	N	5	-40
38	20241015	8560	8550	8640	8490	474	4056890	00	0.00	N	5	-100
39	20241014	8660	8700	8750	8600	1220	10619600	00	0.00	N	5	-90
40	20241011	8750	8660	8760	8580	539	4692370	00	0.00	N	2	140
41	20241010	8610	8600	8690	8580	659	5682580	00	0.00	N	2	10
42	20241008	8600	8520	8610	8510	1266	10845610	00	0.00	N	2	90
43	20241007	8510	8490	8560	8470	521	4430810	00	0.00	N	2	30
44	20241004	8480	8520	8560	8420	2039	17298550	00	0.00	N	5	-90
45	20241002	8570	8660	8740	8520	1436	12364340	00	0.00	N	5	-210
46	20240930	8780	8780	8890	8770	1130	9879500	00	0.00	N	5	-120
47	20240927	8900	8810	8900	8730	1270	11188090	00	0.00	N	2	160
48	20240926	8740	8810	8840	8720	3206	28045250	00	0.00	N	3	0
49	20240925	8740	8810	8990	8730	2527	22416750	00	0.00	N	5	-100
50	20240924	8840	8890	8950	8720	1634	14378290	00	0.00	N	5	-50
51	20240923	8890	8480	9960	8440	71836	667186100	00	0.00	N	2	410
52	20240920	8480	8540	8670	8450	4265	36449600	00	0.00	N	3	0
53	20240919	8480	8540	8660	8400	3030	25579550	00	0.00	N	5	-40
54	20240913	8520	8400	8540	8390	6444	54578210	00	0.00	N	2	160
55	20240912	8360	8310	8730	8310	4234	35312400	00	0.00	N	2	50
56	20240911	8310	8330	10700	8310	175314	1685023010	00	0.00	N	5	-100
57	20240910	8410	8470	8540	8400	1916	16133400	00	0.00	N	5	-130
58	20240909	8540	8780	8790	8320	5487	46618280	00	0.00	N	5	-250
59	20240906	8790	8890	9290	8720	11099	99714400	00	0.00	N	5	-100
60	20240905	8890	8900	9110	8760	5419	48207240	00	0.00	N	2	160
61	20240904	8730	8980	11160	8710	154300	1540666680	00	0.00	N	5	-250
62	20240903	8980	9000	9150	8920	1379	12405500	00	0.00	N	5	-20
63	20240902	9000	9340	9340	8900	1028	9243880	00	0.00	N	5	-20
64	20240830	9020	8960	9500	8960	471	4248560	00	0.00	N	5	-30
65	20240829	9050	8970	9060	8970	813	7341490	00	0.00	N	5	-10
66	20240828	9060	9060	9140	9060	221	2005320	00	0.00	N	3	0
67	20240827	9060	9060	9400	8990	667	6125990	00	0.00	N	3	0
68	20240826	9060	9080	9150	9000	331	2997060	00	0.00	N	5	-20
69	20240823	9080	9140	9140	9020	166	1505790	00	0.00	N	2	10
70	20240822	9070	9150	9150	9040	272	2469530	00	0.00	N	5	-50
71	20240821	9120	9030	9190	9010	799	7230070	00	0.00	N	2	90
72	20240820	9030	9040	9170	9030	555	5034120	00	0.00	N	3	0
73	20240819	9030	9020	9100	9020	992	8953570	00	0.00	N	2	30
74	20240816	9000	8920	9070	8920	1224	11005090	00	0.00	N	5	-10
75	20240814	9010	9100	9150	9000	3074	27762850	00	0.00	N	5	-80
76	20240813	9090	9080	9290	9060	4214	38234860	00	0.00	N	5	-80
77	20240812	9170	9100	9190	9100	168	1538630	00	0.00	N	2	70
78	20240809	9100	9240	9240	9070	537	4883450	00	0.00	N	2	30
79	20240808	9070	9030	9120	8990	1366	12342880	00	0.00	N	2	40
80	20240807	9030	8950	9190	8850	683	6135050	00	0.00	N	2	80
81	20240806	8950	8280	9330	8280	3671	32225340	00	0.00	N	2	70
82	20240805	8880	9500	9520	8710	5056	46064320	00	0.00	N	5	-640
83	20240802	9520	9550	9780	9410	6222	59530710	00	0.00	N	5	-30
84	20240801	9550	9510	11300	9360	88916	912889710	00	0.00	N	2	190
85	20240731	9360	9400	9580	9300	7845	73401210	00	0.00	N	5	-20
86	20240730	9380	9570	12000	9380	192873	2116293940	00	0.00	N	5	-190
87	20240729	9570	9590	9590	9520	510	4879770	00	0.00	N	5	-20
88	20240726	9590	9600	9600	9570	239	2293130	00	0.00	N	5	-10
89	20240725	9600	9610	9610	9540	206	1974380	00	0.00	N	5	-10
90	20240724	9610	9600	9620	9520	1624	15551790	00	0.00	N	5	-10
91	20240723	9620	9640	9640	9560	1383	13249630	00	0.00	N	5	-110
92	20240722	9730	9770	9770	9610	382	3717150	00	0.00	N	5	-40
93	20240719	9770	9790	9800	9710	634	6178710	00	0.00	N	5	-30
94	20240718	9800	9770	9860	9770	70	686330	00	0.00	N	2	30
95	20240717	9770	9770	9860	9750	424	4144680	00	0.00	N	3	0
96	20240716	9770	9780	9950	9770	877	8591100	00	0.00	N	3	0
97	20240715	9770	9870	9870	9700	290	2817920	00	0.00	N	2	70
98	20240712	9700	9700	9800	9630	893	8692480	00	0.00	N	3	0
99	20240711	9700	9760	9870	9650	472	4617400	00	0.00	N	5	-70
100	20240710	9770	9790	9900	9750	547	5350770	00	0.00	N	2	60
101	20240709	9710	9670	9850	9670	623	6112150	00	0.00	N	2	60
102	20240708	9650	9640	9780	9640	776	7488770	00	0.00	N	2	10
103	20240705	9640	9800	9800	9630	1819	17664720	00	0.00	N	5	-120
104	20240704	9760	9660	9800	9600	419	4046230	00	0.00	N	2	140
105	20240703	9620	9760	9760	9610	528	5083580	00	0.00	N	5	-140
106	20240702	9760	9580	9800	9580	302	2946660	00	0.00	N	2	180
107	20240701	9580	9690	9740	9560	1169	11272990	00	0.00	N	2	30
108	20240628	9550	9760	9890	9510	982	9457410	00	0.00	N	2	20
109	20240627	9530	9590	9960	9500	1265	12119280	00	0.00	N	2	50
110	20240626	9480	9510	9660	9470	1416	13502830	00	0.00	N	5	-30
111	20240625	9510	9750	9950	9260	5149	48898400	00	0.00	N	5	-240
112	20240624	9750	10050	10200	9690	2866	28466780	00	0.00	N	5	-340
113	20240621	10090	10270	10300	10090	2101	21359460	00	0.00	N	5	-160
114	20240620	10250	10420	10420	10240	2700	27829130	00	0.00	N	5	-170
115	20240619	10420	10690	10690	10420	2344	24663000	00	0.00	N	5	-270
116	20240618	10690	10800	10800	10680	221	2368900	00	0.00	N	5	-110
117	20240617	10800	10850	10960	10800	212	2303150	00	0.00	N	5	-160
118	20240614	10960	10770	10990	10770	958	10474530	00	0.00	N	2	190
119	20240613	10770	10990	10990	10770	317	3427670	00	0.00	N	5	-10
120	20240612	10780	10810	10810	10750	672	7256670	00	0.00	N	5	-30
121	20240611	10810	10830	11000	10800	898	9721490	00	0.00	N	5	-20
122	20240610	10830	11070	11070	10800	257	2793300	00	0.00	N	5	-110
123	20240607	10940	11020	11020	10890	48	524890	00	0.00	N	2	60
124	20240605	10880	10850	11060	10820	125	1361640	00	0.00	N	2	30
125	20240604	10850	10930	11150	10810	1074	11793720	00	0.00	N	5	-100
126	20240603	10950	10800	11090	10800	2218	24220880	00	0.00	N	3	0
127	20240531	10950	10970	11020	10940	1349	14809760	00	0.00	N	5	-70
128	20240530	11020	11120	11120	11010	343	3793280	00	0.00	N	5	-110
129	20240529	11130	11150	11150	11010	1840	20329900	00	0.00	N	2	50
130	20240528	11080	11160	11200	11070	657	7304260	00	0.00	N	2	10
131	20240527	11070	11150	11200	11020	939	10451660	00	0.00	N	5	-80
132	20240524	11150	11290	11290	11150	1738	19440930	00	0.00	N	5	-140
133	20240523	11290	11290	11300	11200	2845	31978330	00	0.00	N	3	0
134	20240522	11290	11300	11320	11200	1194	13461270	00	0.00	N	5	-10
135	20240521	11300	11300	11360	11300	383	4336040	00	0.00	N	5	-60
136	20240520	11360	11400	11420	11290	2867	32499170	00	0.00	N	5	-10
137	20240517	11370	11440	11510	11360	2579	29360480	00	0.00	N	5	-100
138	20240516	11470	11570	11570	11400	629	7214940	00	0.00	N	2	10
139	20240514	11460	11520	11520	11440	715	8219200	00	0.00	N	5	-60
140	20240513	11520	11700	11700	11400	1119	12835080	00	0.00	N	2	70
141	20240510	11450	11490	11800	11440	1596	18443920	00	0.00	N	5	-40
142	20240509	11490	11510	11510	11410	376	4302330	00	0.00	N	5	-30
143	20240508	11520	11410	11550	11410	308	3520050	00	0.00	N	5	-10
144	20240507	11530	11500	11540	11460	962	11045400	00	0.00	N	2	30
145	20240503	11500	11550	11560	11440	293	3370280	00	0.00	N	2	20
146	20240502	11480	11580	11580	11400	1503	17212500	00	0.00	N	2	20
147	20240430	11460	11470	11490	11450	1169	13411420	00	0.00	N	3	0
148	20240429	11460	11460	11530	11450	862	9892550	00	0.00	N	5	-80
149	20240426	11540	11560	11560	11470	1717	19757380	00	0.00	N	5	-60
150	20240425	11600	11540	11660	11540	108	1253730	00	0.00	N	2	60
151	20240424	11540	11610	11690	11540	96	1113470	00	0.00	N	5	-80
152	20240423	11620	11600	11690	11570	194	2250520	00	0.00	N	2	20
153	20240422	11600	11590	11650	11450	929	10744240	00	0.00	N	3	0
154	20240419	11600	11550	11670	11400	1636	18917700	00	0.00	N	2	10
155	20240418	11590	11570	11590	11510	940	10869420	00	0.00	N	2	10
156	20240417	11580	11590	11610	11520	747	8634320	00	0.00	N	5	-30
157	20240416	11610	11620	11670	11490	1302	15077170	00	0.00	N	5	-60
158	20240415	11670	11790	11790	11640	397	4642440	00	0.00	N	3	0
159	20240412	11670	11680	11700	11540	231	2694830	00	0.00	N	2	10
160	20240411	11660	11650	11680	11530	1737	20145750	00	0.00	N	2	10
161	20240409	11650	11640	11810	11500	2032	23732510	00	0.00	N	5	-40
162	20240408	11690	11680	11870	11650	1723	20166280	00	0.00	N	2	10
163	20240405	11680	11750	11840	11680	445	5227980	00	0.00	N	5	-70
164	20240404	11750	11710	11800	11710	1070	12586150	00	0.00	N	2	40
165	20240403	11710	11680	11770	11660	1749	20483530	00	0.00	N	5	-50
166	20240402	11760	11700	11790	11700	3235	38029380	00	0.00	N	5	-40
167	20240401	11800	11700	11840	11700	1859	21899760	00	0.00	N	5	-30
168	20240329	11830	11840	11840	11760	1396	16475300	00	0.00	N	5	-20
169	20240328	11850	11800	11860	11790	1658	19615060	00	0.00	N	5	-10
170	20240327	11860	11900	11900	11840	1695	20085890	00	0.00	N	3	0
171	20240326	11860	11920	11920	11810	1035	12286650	00	0.00	N	5	-20
172	20240325	11880	11840	11990	11770	3015	35750720	00	0.00	N	2	40
173	20240322	11840	11850	11990	11830	1044	12394090	00	0.00	N	5	-50
174	20240321	11890	11980	12070	11850	2933	34880490	00	0.00	N	5	-40
175	20240320	11930	12080	12080	11920	1072	12829120	00	0.00	N	5	-20
176	20240319	11950	11810	12000	11810	802	9529470	00	0.00	N	2	60
177	20240318	11890	11900	12120	11870	727	8686740	00	0.00	N	5	-20
178	20240315	11910	11890	11960	11800	1292	15320460	00	0.00	N	2	20
179	20240314	11890	11930	11930	11860	1452	17254260	00	0.00	N	5	-40
180	20240313	11930	11990	11990	11900	9541	113809890	00	0.00	N	2	10
181	20240312	11920	11950	12000	11910	1173	13989860	00	0.00	N	3	0
182	20240311	11920	11980	12010	11920	373	4465480	00	0.00	N	5	-60
183	20240308	11980	11960	11980	11920	944	11286140	00	0.00	N	3	0
184	20240307	11980	11970	11990	11910	830	9905150	00	0.00	N	5	-10
185	20240306	11990	12000	12000	11920	1872	22355850	00	0.00	N	5	-10
186	20240305	12000	11960	12090	11930	1292	15503040	00	0.00	N	2	40
187	20240304	11960	11970	12270	11930	842	10090410	00	0.00	N	5	-10
188	20240229	11970	11980	12040	11950	560	6708160	00	0.00	N	3	0
189	20240228	11970	11970	12080	11950	2688	32242360	00	0.00	N	3	0
190	20240227	11970	11990	12160	11940	1889	22658030	00	0.00	N	5	-20
191	20240226	11990	12040	12320	11990	2325	27978350	00	0.00	N	5	-50
192	20240223	12040	12080	12080	12020	558	6720800	00	0.00	N	2	20
193	20240222	12020	12040	12160	12020	2063	24831040	00	0.00	N	5	-20
194	20240221	12040	11990	12190	11980	2144	25720930	00	0.00	N	2	60
195	20240220	11980	12090	12180	11980	2935	35313350	00	0.00	N	5	-110
196	20240219	12090	12090	12210	12000	1545	18672730	00	0.00	N	3	0
197	20240216	12090	12090	12100	12030	1306	15743460	00	0.00	N	2	10
198	20240215	12080	12200	12200	12070	960	11632170	00	0.00	N	2	10
199	20240214	12070	12160	12480	12070	4257	52091590	00	0.00	N	5	-90
200	20240213	12160	12100	12250	12030	2545	30855160	00	0.00	N	2	90
201	20240208	12070	12190	12190	12030	1225	14792050	00	0.00	N	5	-20
202	20240207	12090	12020	12180	12010	2113	25524020	00	0.00	N	2	70
203	20240206	12020	12200	12200	12020	2944	35637300	00	0.00	N	5	-180
204	20240205	12200	12250	12250	12120	6388	77740000	00	0.00	N	5	-50
205	20240202	12250	12590	12590	12150	8358	102568060	00	0.00	N	5	-50
206	20240201	12300	12480	13180	12150	41115	511056380	00	0.00	N	2	140
207	20240131	12160	12110	15300	12060	291305	4046489540	00	0.00	N	2	50
208	20240130	12110	12000	12110	11990	4435	53344500	00	0.00	N	3	0
209	20240129	12110	12180	12200	12060	3231	39196220	00	0.00	N	5	-70
210	20240126	12180	12200	12240	12180	1576	19228360	00	0.00	N	5	-70
211	20240125	12250	12260	12380	12200	2401	29408360	00	0.00	N	5	-10
212	20240124	12260	12500	12500	12240	26521	325217040	00	0.00	N	5	-60
213	20240123	12320	12500	12570	12310	1475	18323780	00	0.00	N	5	-180
214	20240122	12500	12510	12670	12480	317	3966620	00	0.00	N	5	-10
215	20240119	12510	12550	12610	12430	1423	17789870	00	0.00	N	5	-30
216	20240118	12540	12490	12570	12490	913	11426790	00	0.00	N	5	-10
217	20240117	12550	12680	12710	12500	1542	19413360	00	0.00	N	5	-130
218	20240116	12680	12870	12900	12480	1860	23565620	00	0.00	N	5	-250
219	20240115	12930	12820	12970	12820	1053	13612290	00	0.00	N	5	-40
220	20240112	12970	12850	13000	12840	1995	25858030	00	0.00	N	3	0
221	20240111	12970	12970	13010	12940	1417	18379220	00	0.00	N	3	0
222	20240110	12970	12930	13010	12930	1433	18544920	00	0.00	N	2	40
223	20240109	12930	12900	13100	12870	381	4926470	00	0.00	N	2	30
224	20240108	12900	12830	12980	12830	391	5044050	00	0.00	N	5	-10
225	20240105	12910	12900	13090	12900	269	3475300	00	0.00	N	2	10
226	20240104	12900	12830	12970	12830	449	5799850	00	0.00	N	5	-10
227	20240103	12910	12950	13020	12900	1497	19353650	00	0.00	N	5	-40
228	20240102	12950	13040	13280	12910	1262	16390870	00	0.00	N	5	-80
229	20231228	13030	12970	13150	12940	1276	16572000	00	0.00	N	3	0
230	20231227	13030	13000	13160	12940	447	5819210	02	0.00	N	5	-60
231	20231226	13090	13160	13160	13020	751	9853760	00	0.00	N	5	-70
232	20231222	13160	12970	13280	12970	560	7347760	00	0.00	N	2	100
233	20231221	13060	13020	13200	13010	3905	51004160	00	0.00	N	2	50
234	20231220	13010	12950	13460	12950	2730	36267940	00	0.00	N	5	-90
235	20231219	13100	13210	13260	13100	473	6226500	00	0.00	N	5	-110
236	20231218	13210	13000	13290	13000	639	8424310	00	0.00	N	2	10
237	20231215	13200	13200	13230	13160	1018	13439980	00	0.00	N	2	40
238	20231214	13160	13020	13190	13010	686	8972370	00	0.00	N	2	50
239	20231213	13110	12980	13120	12980	993	12975880	00	0.00	N	5	-10
240	20231212	13120	13140	13140	13010	424	5547020	00	0.00	N	5	-20
241	20231211	13140	13100	13140	13030	1174	15338050	00	0.00	N	2	40
242	20231208	13100	12940	13200	12940	766	9960460	00	0.00	N	2	130
243	20231207	12970	12830	13030	12830	1054	13637100	00	0.00	N	2	50
244	20231206	12920	12860	12930	12810	1097	14096000	00	0.00	N	5	-10
245	20231205	12930	12970	13030	12900	288	3722400	00	0.00	N	2	10
246	20231204	12920	12900	12980	12880	1181	15244110	00	0.00	N	5	-60
247	20231201	12980	13200	13200	12980	854	11172210	00	0.00	N	5	-190
248	20231130	13170	12950	13170	12930	1352	17533280	00	0.00	N	2	120
249	20231129	13050	13050	13070	13030	191	2493910	00	0.00	N	2	20
250	20231128	13030	13100	13100	12980	706	9193980	00	0.00	N	5	-70
251	20231127	13100	13230	13240	13000	1828	23928370	00	0.00	N	5	-140
252	20231124	13240	13280	13320	13150	347	4574510	00	0.00	N	2	130
253	20231123	13110	13170	13170	12990	1685	22009230	00	0.00	N	5	-60
254	20231122	13170	13090	13400	13090	1516	20103850	00	0.00	N	2	120
255	20231121	13050	13040	13050	12970	505	6570210	00	0.00	N	2	10
256	20231120	13040	13020	13380	13020	1406	18481360	00	0.00	N	2	20
257	20231117	13020	12940	13080	12940	1037	13515930	00	0.00	N	2	80
258	20231116	12940	13100	13100	12930	2313	30104550	00	0.00	N	5	-120
259	20231115	13060	13100	13130	13050	314	4106440	00	0.00	N	2	20
260	20231114	13040	13010	13120	12980	358	4655420	00	0.00	N	2	30
261	20231113	13010	13120	13260	13000	1170	15300980	00	0.00	N	5	-110
262	20231110	13120	13040	13130	12910	1368	17802560	00	0.00	N	2	90
263	20231109	13030	13060	13080	12960	222	2888200	00	0.00	N	2	10
264	20231108	13020	13020	13100	13000	687	8943470	00	0.00	N	3	0
265	20231107	13020	13020	13030	13000	360	4685360	00	0.00	N	3	0
266	20231106	13020	13200	13200	12900	1491	19332220	00	0.00	N	5	-50
267	20231103	13070	13100	13100	13050	210	2743680	00	0.00	N	5	-30
268	20231102	13100	13080	13100	12900	108	1402050	00	0.00	N	2	120
269	20231101	12980	12920	13050	12920	173	2242820	00	0.00	N	2	60
270	20231031	12920	12960	13080	12910	363	4702600	00	0.00	N	5	-160
271	20231030	13080	13000	13130	13000	1385	18043520	00	0.00	N	5	-50
272	20231027	13130	12920	13140	12920	891	11623650	00	0.00	N	5	-10
273	20231026	13140	13020	13140	12920	212	2777580	00	0.00	N	5	-10
274	20231025	13150	13170	13450	13010	1101	14490050	00	0.00	N	2	60
275	20231024	13090	13040	13210	13040	554	7549150	00	0.00	N	3	0
276	20231023	13090	13110	13250	12830	451	5942110	00	0.00	N	5	-20
277	20231020	13110	13190	13230	13100	98	1290790	00	0.00	N	5	-120
278	20231019	13230	13000	13370	13000	379	5021770	00	0.00	N	5	-160
279	20231018	13390	13210	13490	13210	185	2463790	00	0.00	N	2	60
280	20231017	13330	13250	13490	13210	773	10299900	00	0.00	N	2	80
281	20231016	13250	13250	13280	13220	96	1270740	00	0.00	N	5	-50
282	20231013	13300	13220	13300	13110	129	1702930	00	0.00	N	2	60
283	20231012	13240	13090	13290	13070	597	7875490	00	0.00	N	2	160
284	20231011	13080	13070	13160	13010	987	12890000	00	0.00	N	2	10
285	20231010	13070	13140	13140	12920	637	8299690	00	0.00	N	5	-70
286	20231006	13140	13000	13170	12990	440	5739800	00	0.00	N	2	140
287	20231005	13000	12840	13490	12840	2862	37602420	00	0.00	N	2	170
288	20231004	12830	13080	13490	12830	10619	139619350	00	0.00	N	5	-250
289	20230927	13080	13060	13470	12950	14794	194851340	00	0.00	N	2	10
290	20230926	13070	13080	13290	12830	19289	252080470	00	0.00	N	5	-10
291	20230925	13080	13080	13570	13030	3111	40933000	00	0.00	N	5	-10
292	20230922	13090	13140	13140	13000	756	9885160	00	0.00	N	5	-110
293	20230921	13200	13230	13230	13190	265	3496940	00	0.00	N	5	-30
294	20230920	13230	13220	13430	13100	824	10951330	00	0.00	N	2	10
295	20230919	13220	13300	13680	13160	2138	28443270	00	0.00	N	5	-80
296	20230918	13300	13380	13620	13300	920	12381230	00	0.00	N	5	-80
297	20230915	13380	13560	13560	13350	639	8589910	00	0.00	N	5	-50
298	20230914	13430	13300	13440	13240	851	11304980	00	0.00	N	2	130
299	20230913	13300	13160	13300	13110	513	6782170	00	0.00	N	2	10
300	20230912	13290	13340	13340	13220	244	3231400	00	0.00	N	5	-30
301	20230911	13320	13240	13320	13220	399	5283100	00	0.00	N	2	80
302	20230908	13240	13260	13340	13200	621	8236190	00	0.00	N	5	-50
303	20230907	13290	13290	13290	13240	1252	16605540	00	0.00	N	3	0
304	20230906	13290	13230	13370	13230	571	7584400	00	0.00	N	3	0
305	20230905	13290	13270	13390	13270	552	7336620	00	0.00	N	2	20
306	20230904	13270	13660	13660	13250	993	13286410	00	0.00	N	5	-200
307	20230901	13470	13430	13650	13430	1114	15069960	00	0.00	N	2	40
308	20230831	13430	13530	13640	13430	393	5304030	00	0.00	N	5	-100
309	20230830	13530	13350	13610	13340	439	5895810	00	0.00	N	2	180
310	20230829	13350	13290	13480	13290	714	9525840	00	0.00	N	2	60
311	20230828	13290	13440	13450	13290	762	10170520	00	0.00	N	5	-140
312	20230825	13430	13280	13670	13280	348	4668830	00	0.00	N	2	150
313	20230824	13280	13260	13340	13220	539	7163700	00	0.00	N	2	20
314	20230823	13260	13520	13520	13220	2300	30699520	00	0.00	N	5	-260
315	20230822	13520	13350	13650	13330	528	7059400	00	0.00	N	2	170
316	20230821	13350	13450	13450	13070	851	11327220	00	0.00	N	5	-150
317	20230818	13500	13320	13680	13300	3129	42255210	00	0.00	N	2	180
318	20230817	13320	13510	13510	13300	1688	22534070	00	0.00	N	5	-320
319	20230816	13640	14000	14000	13610	3411	46690610	00	0.00	N	5	-500
320	20230814	14140	14190	14200	14130	1261	17872120	00	0.00	N	5	-200
321	20230811	14340	14310	14680	14220	2519	36119060	00	0.00	N	2	150
322	20230810	14190	14260	14460	14190	1299	18580990	00	0.00	N	3	0
323	20230809	14190	14220	14250	14100	1565	22155520	00	0.00	N	5	-30
324	20230808	14220	14280	14330	14220	636	9089450	00	0.00	N	5	-150
325	20230807	14370	14120	14490	14120	1499	21458330	00	0.00	N	2	380
326	20230804	13990	14110	14250	13990	2719	38262520	00	0.00	N	5	-260
327	20230803	14250	14190	14300	14190	431	6145200	00	0.00	N	5	-90
328	20230802	14340	14370	14400	14220	988	14140470	00	0.00	N	2	40
329	20230801	14300	14280	14590	14280	2003	28650700	00	0.00	N	2	20
330	20230731	14280	14330	14650	14230	703	10092640	00	0.00	N	2	100
331	20230728	14180	13950	14210	13900	472	6607940	00	0.00	N	2	180
332	20230727	14000	13830	14120	13780	1324	18459770	00	0.00	N	2	30
333	20230726	13970	14400	14400	13930	1284	18152730	00	0.00	N	5	-290
334	20230725	14260	14250	14370	14240	1016	14481560	00	0.00	N	2	10
335	20230724	14250	14760	14840	14250	3889	56300730	00	0.00	N	5	-510
336	20230721	14760	14940	14990	14760	2930	43599890	00	0.00	N	5	-330
337	20230720	15090	15100	15230	15090	586	8859800	00	0.00	N	5	-10
338	20230719	15100	15330	15390	15100	2042	31230580	00	0.00	N	5	-230
339	20230718	15330	15490	15490	15330	2378	36684080	00	0.00	N	5	-160
340	20230717	15490	15490	15600	15490	1492	23149470	00	0.00	N	3	0
341	20230714	15490	15350	15490	15350	645	9948450	00	0.00	N	2	140
342	20230713	15350	15410	15430	15350	1186	18277480	00	0.00	N	2	70
343	20230712	15280	15260	15490	15260	1433	21928710	00	0.00	N	2	50
344	20230711	15230	15150	15230	15150	250	3791060	00	0.00	N	2	10
345	20230710	15220	15210	15260	14970	1721	26095290	00	0.00	N	2	10
346	20230707	15210	15540	15570	15210	514	7968360	00	0.00	N	5	-410
347	20230706	15620	15980	16000	15620	921	14480970	00	0.00	N	5	-140
348	20230705	15760	15650	16000	15650	696	10981430	00	0.00	N	2	110
349	20230704	15650	15700	15710	15600	445	6966280	00	0.00	N	2	80
350	20230703	15570	15640	15650	15540	1253	19502120	00	0.00	N	2	30
351	20230630	15540	15320	15600	15290	1103	16968430	00	0.00	N	2	120
352	20230629	15420	15280	15440	15200	966	14822180	00	0.00	N	2	140
353	20230628	15280	15270	15390	15140	1419	21618530	00	0.00	N	5	-60
354	20230627	15340	15030	15440	15020	2566	38888370	00	0.00	N	2	450
355	20230626	14890	14730	14910	14730	2244	33273250	00	0.00	N	2	160
356	20230623	14730	14710	14830	14710	1095	16153170	00	0.00	N	5	-120
357	20230622	14850	14880	14880	14810	552	8196170	00	0.00	N	5	-100
358	20230621	14950	15170	15190	14950	1063	16047120	00	0.00	N	5	-220
359	20230620	15170	15100	15240	15090	902	13682000	00	0.00	N	2	80
360	20230619	15090	15050	15170	15020	687	10346550	00	0.00	N	2	40
361	20230616	15050	15520	15520	14510	3879	58746880	00	0.00	N	5	-470
362	20230615	15520	15590	15590	15300	865	13415430	00	0.00	N	5	-130
363	20230614	15650	15940	15970	15520	1638	25732150	00	0.00	N	5	-140
364	20230613	15790	15820	15960	15730	963	15187590	00	0.00	N	5	-30
365	20230612	15820	16160	16160	15810	1470	23345820	00	0.00	N	5	-140
366	20230609	15960	15910	16090	15910	985	15727510	00	0.00	N	2	50
367	20230608	15910	15960	16100	15910	1225	19586730	00	0.00	N	5	-50
368	20230607	15960	15990	16070	15910	946	15109600	00	0.00	N	5	-10
369	20230605	15970	16260	16260	15960	1457	23311790	00	0.00	N	5	-30
370	20230602	16000	16120	16120	15990	1238	19827380	00	0.00	N	5	-40
371	20230601	16040	15880	16040	15880	1336	21312050	00	0.00	N	3	0
372	20230531	16040	15710	16090	15020	5067	79636750	00	0.00	N	2	320
373	20230530	15720	15730	15730	15670	1749	27496390	00	0.00	N	5	-80
374	20230526	15800	16150	16160	15800	1535	24463440	00	0.00	N	5	-350
375	20230525	16150	15980	16160	15980	725	11691510	00	0.00	N	2	150
376	20230524	16000	15950	16020	15930	802	12826960	00	0.00	N	2	60
377	20230523	15940	16210	16220	15940	1811	29190300	00	0.00	N	5	-230
378	20230522	16170	16310	16310	16110	2693	43589730	00	0.00	N	2	200
379	20230519	15970	15990	15990	15880	2419	38625360	00	0.00	N	2	250
380	20230518	15720	15770	15800	15670	2365	37163550	00	0.00	N	2	200
381	20230517	15520	15250	15710	15140	4334	66901520	00	0.00	N	2	410
382	20230516	15110	14830	15140	14830	3927	59147560	00	0.00	N	2	280
383	20230515	14830	14420	14870	14420	5291	78123320	00	0.00	N	2	430
384	20230512	14400	14240	14450	14200	2492	35728780	00	0.00	N	2	210
385	20230511	14190	14270	14310	13840	1472	20883530	00	0.00	N	5	-80
386	20230510	14270	14190	14290	14190	890	12694240	00	0.00	N	2	80
387	20230509	14190	14290	14340	14160	457	6490100	00	0.00	N	5	-100
388	20230508	14290	14220	14290	14210	631	8987300	00	0.00	N	2	70
389	20230504	14220	14270	14270	14190	863	12278480	00	0.00	N	5	-50
390	20230503	14270	14290	14410	14200	867	12354340	00	0.00	N	2	50
391	20230502	14220	14500	14500	14180	1193	16974020	00	0.00	N	5	-90
392	20230428	14310	14250	14500	14220	223	3186360	00	0.00	N	2	60
393	20230427	14250	14110	14260	14110	611	8656950	00	0.00	N	2	40
394	20230426	14210	14180	14290	14140	877	12496690	00	0.00	N	5	-40
395	20230425	14250	13910	14260	13900	1807	25547390	00	0.00	N	2	240
396	20230424	14010	14420	16000	13730	22586	334178760	00	0.00	N	5	-420
397	20230421	14430	14450	14570	14430	932	13518520	00	0.00	N	5	-110
398	20230420	14540	14560	14770	14530	723	10528500	00	0.00	N	5	-20
399	20230419	14560	14690	14760	14540	1153	16827510	00	0.00	N	2	30
400	20230418	14530	14590	15350	14500	1825	26870540	00	0.00	N	5	-60
401	20230417	14590	14660	14660	14550	1000	14603270	00	0.00	N	5	-150
402	20230414	14740	14560	14860	14500	1425	20849870	00	0.00	N	2	180
403	20230413	14560	14730	15200	14560	2832	41972270	00	0.00	N	5	-100
404	20230412	14660	14620	14830	14620	309	4537800	00	0.00	N	2	40
405	20230411	14620	14550	14680	14540	480	7030130	00	0.00	N	5	-60
406	20230410	14680	14660	14700	14250	2431	35285550	00	0.00	N	2	20
407	20230407	14660	14670	14920	14660	982	14452030	00	0.00	N	5	-120
408	20230406	14780	14770	14780	14640	1100	16163170	00	0.00	N	3	0
409	20230405	14780	14830	15500	14680	2194	32635030	00	0.00	N	2	40
410	20230404	14740	14460	15270	14460	857	12696130	00	0.00	N	2	270
411	20230403	14470	14460	14620	14430	547	7925990	00	0.00	N	2	10
412	20230331	14460	14450	14610	14430	1343	19408320	00	0.00	N	2	10
413	20230330	14450	14460	14460	14310	715	10303420	00	0.00	N	2	50
414	20230329	14400	14430	14430	14400	269	3874470	00	0.00	N	3	0
415	20230328	14400	14060	14400	14060	1329	18858470	00	0.00	N	2	220
416	20230327	14180	14060	14190	13970	1066	15062580	00	0.00	N	2	120
417	20230324	14060	14150	14300	14060	1744	24570270	00	0.00	N	5	-90
418	20230323	14150	14360	14360	14100	596	8444380	00	0.00	N	5	-70
419	20230322	14220	14230	14700	14160	1740	24967360	00	0.00	N	2	60
420	20230321	14160	14170	14500	14150	1965	28153070	00	0.00	N	5	-140
421	20230320	14300	14290	14320	14160	1595	22719410	00	0.00	N	2	50
422	20230317	14250	14060	14290	14060	2261	31989070	00	0.00	N	2	190
423	20230316	14060	14600	14600	13610	6514	91055080	00	0.00	N	5	-540
424	20230315	14600	14260	14600	14180	6033	86603680	00	0.00	N	2	340
425	20230314	14260	13950	15350	13810	8828	129454820	00	0.00	N	2	290
426	20230313	13970	13980	13980	13960	541	7556970	00	0.00	N	5	-150
427	20230310	14120	14440	14470	13800	557	7909470	00	0.00	N	5	-380
428	20230309	14500	14370	14600	14330	835	12098750	00	0.00	N	2	120
429	20230308	14380	14260	14610	14260	1960	28171460	00	0.00	N	2	120
430	20230307	14260	14130	14390	14090	908	12911590	00	0.00	N	2	130
431	20230306	14130	13980	14300	13980	727	10292520	00	0.00	N	2	150
432	20230303	13980	13950	14000	13950	373	5216830	00	0.00	N	2	30
433	20230302	13950	14100	14680	13920	1829	25639140	00	0.00	N	5	-150
434	20230228	14100	13840	14250	13840	705	9895960	00	0.00	N	2	240
435	20230227	13860	13990	14000	13820	1408	19524060	00	0.00	N	5	-210
436	20230224	14070	14130	14190	14030	852	12023730	00	0.00	N	5	-60
437	20230223	14130	14000	14170	14000	1880	26534760	00	0.00	N	5	-70
438	20230222	14200	14070	14210	14070	753	10656670	00	0.00	N	5	-10
439	20230221	14210	14030	14210	14030	2373	33676640	00	0.00	N	2	180
440	20230220	14030	14170	14170	14000	2306	32396820	00	0.00	N	5	-150
441	20230217	14180	14200	14280	14170	969	13774830	00	0.00	N	5	-20
442	20230216	14200	14070	14230	13930	659	9300040	00	0.00	N	2	130
443	20230215	14070	14200	14700	14070	1307	18552410	00	0.00	N	5	-130
444	20230214	14200	14290	14290	14110	2602	36886090	00	0.00	N	5	-100
445	20230213	14300	14380	14430	14150	1996	28430360	00	0.00	N	5	-80
446	20230210	14380	14640	14640	14380	1166	16795200	00	0.00	N	5	-180
447	20230209	14560	14670	14880	14480	1023	14874610	00	0.00	N	5	-90
448	20230208	14650	14890	14890	14410	2818	40902450	00	0.00	N	2	260
449	20230207	14390	14190	14790	14190	1361	19597660	00	0.00	N	2	60
450	20230206	14330	14230	14360	14230	1819	25906600	00	0.00	N	2	100
451	20230203	14230	14280	14280	14180	1052	14949510	00	0.00	N	2	100
452	20230202	14130	14330	14330	14100	1486	21045590	00	0.00	N	5	-80
453	20230201	14210	14200	14270	14150	1687	23966130	00	0.00	N	2	10
454	20230131	14200	14000	14360	14000	1010	14383340	00	0.00	N	2	230
455	20230130	13970	14280	14550	13960	2182	30642610	00	0.00	N	2	20
456	20230127	13950	13990	14200	13940	2850	39858480	00	0.00	N	2	30
457	20230126	13920	14260	14260	13800	996	13802390	00	0.00	N	2	10
458	20230125	13910	14000	14210	13910	1178	16442740	00	0.00	N	5	-40
459	20230120	13950	13900	14000	13850	222	3091350	00	0.00	N	2	50
460	20230119	13900	14000	14000	13800	453	6279100	00	0.00	N	5	-50
461	20230118	13950	14000	14000	13900	1228	17146300	00	0.00	N	2	50
462	20230117	13900	14000	14250	13900	625	8793200	00	0.00	N	5	-100
463	20230116	14000	14250	14250	13950	1194	16698400	00	0.00	N	2	150
464	20230113	13850	13950	13950	13750	600	8302200	00	0.00	N	2	200
465	20230112	13650	14050	14300	13650	659	9103650	00	0.00	N	2	50
466	20230111	13600	14000	14000	13600	341	4690100	00	0.00	N	3	0
467	20230110	13600	13600	14000	13600	206	2824650	00	0.00	N	3	0
468	20230109	13600	13450	14000	13300	592	8139300	00	0.00	N	2	150
469	20230106	13450	13550	14000	13350	537	7328300	00	0.00	N	5	-250
470	20230105	13700	13600	14000	13600	303	4147050	00	0.00	N	2	50
471	20230104	13650	13900	13900	13500	144	1970150	00	0.00	N	5	-50
472	20230103	13700	13500	13700	13300	500	6760600	00	0.00	N	2	150
473	20230102	13550	13850	14100	13550	771	10519300	00	0.00	N	5	-300
474	20221229	13850	14450	14450	13800	438	6112700	00	0.00	N	5	-450
475	20221228	14300	14400	14400	14150	141	2005150	02	0.00	N	3	0
476	20221227	14300	14200	14350	14150	914	12992950	00	0.00	N	2	100
477	20221226	14200	14300	14300	14050	850	11970050	00	0.00	N	5	-100
478	20221223	14300	14550	14550	14200	752	10770400	00	0.00	N	5	-250
479	20221222	14550	14800	14800	14550	328	4795200	00	0.00	N	5	-250
480	20221221	14800	14450	14800	14400	1243	18100300	00	0.00	N	2	250
481	20221220	14550	14750	14750	14500	1827	26580200	00	0.00	N	5	-200
482	20221219	14750	14650	14900	14650	1124	16495500	00	0.00	N	5	-150
483	20221216	14900	14900	15000	14850	805	11986350	00	0.00	N	5	-100
484	20221215	15000	14900	15200	14850	325	4877750	00	0.00	N	2	100
485	20221214	14900	15100	15100	14900	275	4122250	00	0.00	N	5	-100
486	20221213	15000	14950	15000	14850	132	1974150	00	0.00	N	2	50
487	20221212	14950	14900	15150	14900	542	8166550	00	0.00	N	2	50
488	20221209	14900	14900	15200	14800	1871	27982200	00	0.00	N	5	-100
489	20221208	15000	14550	15100	14500	1509	22507750	00	0.00	N	2	350
490	20221207	14650	14450	14700	14400	573	8333350	00	0.00	N	2	200
491	20221206	14450	14500	14750	14450	939	13699800	00	0.00	N	5	-200
492	20221205	14650	14600	14800	14450	782	11427150	00	0.00	N	2	50
493	20221202	14600	14550	14700	14000	692	9976200	00	0.00	N	3	0
494	20221201	14600	14350	14600	14200	385	5535550	00	0.00	N	2	250
495	20221130	14350	14200	14400	14200	322	4581650	00	0.00	N	2	150
496	20221129	14200	13950	14700	13950	1616	23064250	00	0.00	N	3	0
497	20221128	14200	14250	14250	14050	359	5077650	00	0.00	N	2	50
498	20221125	14150	14150	14300	14150	492	6963700	00	0.00	N	3	0
499	20221124	14150	14100	14500	13600	4385	62018950	00	0.00	N	2	150
500	20221123	14000	13950	14100	13950	449	6273850	00	0.00	N	2	50
501	20221122	13950	13950	14150	13800	1062	14865950	00	0.00	N	3	0
502	20221121	13950	13850	14100	13850	1439	19983950	00	0.00	N	2	100
503	20221118	13850	14000	14000	13800	407	5663550	00	0.00	N	5	-150
504	20221117	14000	14050	14100	13750	1100	15239100	00	0.00	N	5	-50
505	20221116	14050	13850	14200	13850	1013	14212450	00	0.00	N	2	200
506	20221115	13850	13400	13950	13350	2789	38486800	00	0.00	N	2	450
507	20221114	13400	13100	13550	13100	2594	34775200	00	0.00	N	2	300
508	20221111	13100	13100	13400	13100	3785	50022650	00	0.00	N	2	50
509	20221110	13050	13100	13250	13000	4318	56408350	00	0.00	N	5	-50
510	20221109	13100	13400	13450	12550	6595	86900150	00	0.00	N	5	-300
511	20221108	13400	13300	13450	13300	722	9660150	00	0.00	N	2	100
512	20221107	13300	13300	13400	13250	1050	13986250	00	0.00	N	3	0
513	20221104	13300	13400	13400	13200	375	4981450	00	0.00	N	5	-100
514	20221103	13400	13450	13450	13300	1061	14189250	00	0.00	N	5	-50
515	20221102	13450	13250	13450	13250	502	6697450	00	0.00	N	2	200
516	20221101	13250	13050	13450	13050	1206	15897000	00	0.00	N	2	50
517	20221031	13200	13050	13250	12950	843	10970500	00	0.00	N	2	150
518	20221028	13050	13100	13300	13050	436	5723100	00	0.00	N	3	0
519	20221027	13050	13100	13250	13000	569	7445100	00	0.00	N	5	-100
520	20221026	13150	13200	13200	13000	253	3315800	00	0.00	N	2	150
521	20221025	13000	13600	13650	13000	2386	31530000	00	0.00	N	5	-400
522	20221024	13400	13450	13450	13300	2324	31022950	00	0.00	N	5	-100
523	20221021	13500	13900	13900	13400	1759	24013000	00	0.00	N	5	-300
524	20221020	13800	13700	13900	13650	411	5643000	00	0.00	N	5	-50
525	20221019	13850	13650	13850	13650	2981	40894600	00	0.00	N	2	200
526	20221018	13650	13750	13800	13500	758	10328900	00	0.00	N	2	150
527	20221017	13500	13500	14250	13300	2224	30421700	00	0.00	N	5	-100
528	20221014	13600	13100	13700	13100	3489	46306000	00	0.00	N	2	500
529	20221013	13100	13350	13350	13000	882	11570750	00	0.00	N	5	-350
530	20221012	13450	13500	13500	13100	771	10270200	00	0.00	N	5	-50
531	20221011	13500	13900	13900	13500	461	6316200	00	0.00	N	5	-400
532	20221007	13900	13950	14050	13800	390	5426850	00	0.00	N	5	-50
533	20221006	13950	13850	14000	13850	311	4323500	00	0.00	N	2	100
534	20221005	13850	14050	14200	13850	1671	23227600	00	0.00	N	5	-150
535	20221004	14000	13400	14050	13400	1079	14925200	00	0.00	N	2	200
536	20220930	13800	13950	13950	13550	268	3697250	00	0.00	N	5	-150
537	20220929	13950	13900	14050	13550	574	7926450	00	0.00	N	2	100
538	20220928	13850	14200	14200	13300	3690	50496800	00	0.00	N	5	-350
539	20220927	14200	14550	14550	14050	1901	26967950	00	0.00	N	5	-250
540	20220926	14450	14750	15350	14200	2249	32803250	00	0.00	N	5	-850
541	20220923	15300	15300	15950	15100	688	10578150	00	0.00	N	2	50
542	20220922	15250	15500	15500	15000	1192	18027150	00	0.00	N	5	-200
543	20220921	15450	15450	15500	15300	480	7393450	00	0.00	N	2	50
544	20220920	15400	16200	16200	15200	364	5650450	00	0.00	N	2	50
545	20220919	15350	15250	15800	15200	581	8968000	00	0.00	N	5	-200
546	20220916	15550	15450	16300	15450	890	14301250	00	0.00	N	5	-150
547	20220915	15700	15600	15700	15450	489	7648700	00	0.00	N	2	100
548	20220914	15600	15450	15600	15450	328	5087950	00	0.00	N	3	0
549	20220913	15600	15450	15600	15150	493	7639400	00	0.00	N	5	-50
550	20220908	15650	15700	15700	15550	571	8921100	00	0.00	N	5	-50
551	20220907	15700	15800	15800	15650	300	4711850	00	0.00	N	5	-150
552	20220906	15850	15750	16050	15750	376	5959400	00	0.00	N	5	-300
553	20220905	16150	16300	16300	16100	808	13088550	00	0.00	N	5	-200
554	20220902	16350	15500	16350	15450	710	11173400	00	0.00	N	2	850
555	20220901	15500	15700	15900	15200	2308	35932200	00	0.00	N	5	-200
556	20220831	15700	16000	16200	15700	2899	45904450	00	0.00	N	5	-300
557	20220830	16000	16000	16500	16000	1350	21783950	00	0.00	N	5	-100
558	20220829	16100	16550	16550	16000	1777	28581100	00	0.00	N	5	-200
559	20220826	16300	15900	16300	15900	420	6760200	00	0.00	N	2	400
560	20220825	15900	16050	16050	15850	472	7535150	00	0.00	N	5	-150
561	20220824	16050	16150	16150	15750	341	5429650	00	0.00	N	5	-100
562	20220823	16150	16300	16300	15700	356	5707950	00	0.00	N	2	50
563	20220822	16100	15600	16150	15600	324	5184450	00	0.00	N	2	50
564	20220819	16050	16050	16050	15950	112	1796400	00	0.00	N	3	0
565	20220818	16050	16000	16300	15950	1277	20514350	00	0.00	N	5	-250
566	20220817	16300	16500	16550	16050	1034	16699450	00	0.00	N	5	-200
567	20220816	16500	16450	16550	16350	198	3257200	00	0.00	N	2	50
568	20220812	16450	16450	16700	16450	502	8266450	00	0.00	N	3	0
569	20220811	16450	16700	16700	16250	254	4186700	00	0.00	N	3	0
570	20220810	16450	16550	16550	16300	90	1475950	00	0.00	N	3	0
571	20220809	16450	16400	16600	16200	222	3626600	00	0.00	N	2	50
572	20220808	16400	16100	16450	16100	222	3604500	00	0.00	N	2	100
573	20220805	16300	16300	16500	16200	1329	21700450	00	0.00	N	3	0
574	20220804	16300	16250	16300	16100	778	12634250	00	0.00	N	2	50
575	20220803	16250	16300	16300	16100	203	3300500	00	0.00	N	5	-50
576	20220802	16300	16300	16350	16000	269	4363600	00	0.00	N	2	100
577	20220801	16200	16250	16500	16100	1478	23915950	00	0.00	N	5	-50
578	20220729	16250	16100	16250	15950	255	4107150	00	0.00	N	2	150
579	20220728	16100	16000	16150	16000	625	10057100	00	0.00	N	3	0
580	20220727	16100	15850	16100	15750	293	4639700	00	0.00	N	2	250
581	20220726	15850	15750	15850	15750	159	2507150	00	0.00	N	2	100
582	20220725	15750	15950	16050	15450	659	10357800	00	0.00	N	5	-200
583	20220722	15950	15850	16150	15850	762	12215800	00	0.00	N	2	50
584	20220721	15900	15850	16000	15700	453	7175200	00	0.00	N	3	0
585	20220720	15900	16000	16050	15300	1426	22343850	00	0.00	N	2	100
586	20220719	15800	15550	15850	15300	1389	21508800	00	0.00	N	2	400
587	20220718	15400	15300	15400	15150	310	4739950	00	0.00	N	2	100
588	20220715	15300	14750	15800	14750	1100	16916350	00	0.00	N	2	300
589	20220714	15000	15150	15950	14750	441	6639200	00	0.00	N	3	0
590	20220713	15000	14500	15050	14500	397	5878100	00	0.00	N	2	150
591	20220712	14850	15600	15700	14600	3184	48735800	00	0.00	N	5	-700
592	20220711	15550	15700	16000	15550	689	10800450	00	0.00	N	5	-150
593	20220708	15700	15650	16000	15550	311	4867000	00	0.00	N	2	50
594	20220707	15650	16000	16000	15250	622	9656600	00	0.00	N	2	150
595	20220706	15500	15400	15650	15350	740	11470050	00	0.00	N	2	100
596	20220705	15400	14950	15550	14650	279	4206450	00	0.00	N	2	400
597	20220704	15000	15050	15350	14600	703	10519150	00	0.00	N	5	-400
598	20220701	15400	15950	15950	15200	168	2603050	00	0.00	N	3	0
599	20220630	15400	15350	15650	15000	624	9552600	00	0.00	N	2	50
600	20220629	15350	15700	15700	15200	267	4134750	00	0.00	N	5	-350
601	20220628	15700	15750	16200	15400	535	8351050	00	0.00	N	5	-50
602	20220627	15750	15450	16300	15350	1636	25804700	00	0.00	N	2	300
603	20220624	15450	14200	15450	14200	621	9087850	00	0.00	N	2	1250
604	20220623	14200	14650	15050	14100	3147	45420250	00	0.00	N	5	-450
605	20220622	14650	16100	16700	14650	4293	65578300	00	0.00	N	5	-1450
606	20220621	16100	14700	16200	14700	2332	36978650	00	0.00	N	2	850
607	20220620	15250	15300	15400	15000	2316	35122000	00	0.00	N	5	-100
608	20220617	15350	15850	15850	15200	1613	24855400	00	0.00	N	5	-500
609	20220616	15850	15750	16300	15600	2427	38607550	00	0.00	N	2	150
610	20220615	15700	15850	15850	15650	2178	34291750	00	0.00	N	5	-150
611	20220614	15850	16050	16300	15500	6045	95649000	00	0.00	N	5	-450
612	20220613	16300	17500	17500	16150	6030	101056150	00	0.00	N	5	-1250
613	20220610	17550	17800	17800	17450	688	12058750	00	0.00	N	5	-100
614	20220609	17650	17600	17800	17500	660	11603050	00	0.00	N	2	50
615	20220608	17600	17550	17650	17500	824	14470700	00	0.00	N	3	0
616	20220607	17600	17750	17850	17600	960	16965250	00	0.00	N	5	-250
617	20220603	17850	17850	17850	17650	574	10212050	00	0.00	N	3	0
618	20220602	17850	17700	17850	17600	1051	18589200	00	0.00	N	2	100
619	20220531	17750	17750	17750	17450	5118	90504100	00	0.00	N	2	200
620	20220530	17550	17450	17750	17450	839	14746450	00	0.00	N	3	0
621	20220527	17550	17600	17750	17350	1999	35063100	00	0.00	N	5	-50
622	20220526	17600	17450	17600	17350	1603	28021200	00	0.00	N	2	150
623	20220525	17450	17650	17800	17250	1986	34703850	00	0.00	N	5	-200
624	20220524	17650	17950	18200	17600	1382	24483200	00	0.00	N	5	-300
625	20220523	17950	18400	18400	17500	987	17646600	00	0.00	N	2	100
626	20220520	17850	17600	17900	17600	786	13947200	00	0.00	N	2	50
627	20220519	17800	18000	18200	17600	1648	29408100	00	0.00	N	5	-400
628	20220518	18200	18200	18350	18150	1187	21604300	00	0.00	N	2	100
629	20220517	18100	18450	18450	18000	771	14020700	00	0.00	N	5	-200
630	20220516	18300	18350	18700	18100	884	16231450	00	0.00	N	5	-50