KissMeData/071840/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	7390	7400	7430	7350	13738	101668550	00	0.00	N	5	-10
3	20241129	7400	7460	7500	7340	21343	157566510	00	0.00	N	5	-100
4	20241128	7500	7520	7560	7480	16459	123417550	00	0.00	N	5	-20
5	20241127	7520	7560	7630	7510	12675	95558810	00	0.00	N	5	-50
6	20241126	7570	7580	7600	7510	9153	69127820	00	0.00	N	5	-10
7	20241125	7580	7570	7700	7530	12642	95752710	00	0.00	N	5	-50
8	20241122	7630	7620	7720	7570	13758	104579910	00	0.00	N	2	10
9	20241121	7620	7620	7710	7540	10462	79498160	00	0.00	N	3	0
10	20241120	7620	7630	7700	7530	10116	77011390	00	0.00	N	5	-10
11	20241119	7630	7580	7700	7560	11338	86211290	00	0.00	N	5	-30
12	20241118	7660	7450	7710	7450	22371	170517740	00	0.00	N	2	210
13	20241115	7450	7380	7520	7370	12812	95070640	00	0.00	N	3	0
14	20241114	7450	7500	7640	7330	43700	325945950	00	0.00	N	5	-100
15	20241113	7550	7640	7660	7510	13589	102925790	00	0.00	N	5	-130
16	20241112	7680	7660	7770	7580	26170	199406380	00	0.00	N	5	-90
17	20241111	7770	7900	7900	7560	36527	281965310	00	0.00	N	5	-130
18	20241108	7900	7990	8000	7850	27335	216071480	00	0.00	N	5	-90
19	20241107	7990	8050	8070	7950	11945	95568050	00	0.00	N	5	-60
20	20241106	8050	8120	8130	7980	17465	140413580	00	0.00	N	5	-50
21	20241105	8100	8020	8180	7990	20342	163302520	00	0.00	N	3	0
22	20241104	8100	8050	8190	7990	27813	224358630	00	0.00	N	2	110
23	20241101	7990	8000	8000	7910	13022	103881480	00	0.00	N	5	-10
24	20241031	8000	7920	8020	7900	8581	68452530	00	0.00	N	2	80
25	20241030	7920	7920	7970	7870	24826	196214200	00	0.00	N	2	30
26	20241029	7890	7870	7950	7860	6016	47433740	00	0.00	N	5	-10
27	20241028	7900	7900	8000	7890	6270	49701420	00	0.00	N	3	0
28	20241025	7900	7910	8000	7870	15796	124739500	00	0.00	N	5	-50
29	20241024	7950	8000	8010	7910	10828	85904440	00	0.00	N	5	-50
30	20241023	8000	8000	8030	7920	16318	130042810	00	0.00	N	5	-30
31	20241022	8030	8010	8040	7990	14636	117247030	00	0.00	N	5	-10
32	20241021	8040	8050	8050	8010	8963	71925410	00	0.00	N	5	-10
33	20241018	8050	8120	8140	8000	19970	160744940	00	0.00	N	5	-70
34	20241017	8120	8090	8200	8070	5508	44737750	00	0.00	N	2	30
35	20241016	8090	8070	8100	8010	5316	42814560	00	0.00	N	2	20
36	20241015	8070	8030	8090	8030	5490	44184910	00	0.00	N	2	20
37	20241014	8050	8060	8090	8020	6984	56211440	00	0.00	N	5	-10
38	20241011	8060	8050	8110	8040	9657	77826450	00	0.00	N	5	-10
39	20241010	8070	8140	8160	8070	6770	54774930	00	0.00	N	5	-70
40	20241008	8140	8110	8200	8070	23943	194538760	00	0.00	N	2	30
41	20241007	8110	8160	8180	8090	9166	74399990	00	0.00	N	2	20
42	20241004	8090	8080	8200	8070	26730	216905180	00	0.00	N	3	0
43	20241002	8090	8200	8200	8050	22368	181023320	00	0.00	N	5	-150
44	20240930	8240	8260	8290	8200	11500	94573800	00	0.00	N	5	-20
45	20240927	8260	8150	8300	8110	20206	166359570	00	0.00	N	2	90
46	20240926	8170	8130	8200	8070	15888	128908740	00	0.00	N	2	40
47	20240925	8130	8110	8200	8050	22619	183424200	00	0.00	N	5	-10
48	20240924	8140	8100	8140	8050	10925	88419610	00	0.00	N	2	40
49	20240923	8100	8080	8120	8000	18924	152615430	00	0.00	N	2	20
50	20240920	8080	8180	8340	8020	75597	612497710	00	0.00	N	5	-110
51	20240919	8190	8220	8240	8120	6055	49412460	00	0.00	N	5	-60
52	20240913	8250	8130	8290	8070	15795	128592160	00	0.00	N	2	100
53	20240912	8150	8240	8240	8120	5132	41833890	00	0.00	N	2	50
54	20240911	8100	8150	8160	8080	9911	80323020	00	0.00	N	5	-40
55	20240910	8140	8200	8210	8070	10154	82427830	00	0.00	N	5	-80
56	20240909	8220	8160	8290	8090	15833	129202760	00	0.00	N	5	-90
57	20240906	8310	8270	8390	8140	19514	160849800	00	0.00	N	5	-40
58	20240905	8350	8170	8350	8150	18185	149301120	00	0.00	N	2	190
59	20240904	8160	8300	8300	8150	21487	176571650	00	0.00	N	5	-220
60	20240903	8380	8320	8410	8300	7814	65336320	00	0.00	N	2	50
61	20240902	8330	8400	8400	8260	10811	89818450	00	0.00	N	5	-70
62	20240830	8400	8400	8420	8320	11308	94533390	00	0.00	N	3	0
63	20240829	8400	8400	8450	8350	6118	51293350	00	0.00	N	2	10
64	20240828	8390	8460	8460	8350	12722	106792090	00	0.00	N	5	-10
65	20240827	8400	8360	8460	8360	7823	65945020	00	0.00	N	2	20
66	20240826	8380	8440	8520	8330	11149	93844140	00	0.00	N	5	-70
67	20240823	8450	8390	8470	8320	8730	73077300	00	0.00	N	2	30
68	20240822	8420	8460	8490	8400	7307	61559370	00	0.00	N	3	0
69	20240821	8420	8460	8580	8370	8117	68452780	00	0.00	N	5	-40
70	20240820	8460	8360	8480	8350	11339	95225630	00	0.00	N	2	100
71	20240819	8360	8360	8410	8350	11484	96287380	00	0.00	N	5	-10
72	20240816	8370	8500	8580	8350	41674	351531010	00	0.00	N	5	-130
73	20240814	8500	8490	8500	8410	6744	57124450	00	0.00	N	2	10
74	20240813	8490	8500	8560	8330	23104	194383070	00	0.00	N	5	-40
75	20240812	8530	8400	8530	8350	24326	205410520	00	0.00	N	2	50
76	20240809	8480	8510	8520	8370	16086	135508180	00	0.00	N	2	20
77	20240808	8460	8490	8570	8350	13650	115526470	00	0.00	N	5	-110
78	20240807	8570	8440	8650	8400	16877	143364710	00	0.00	N	2	130
79	20240806	8440	8250	8640	8250	16021	135000510	00	0.00	N	2	150
80	20240805	8290	8920	8920	8240	43488	370116840	00	0.00	N	5	-720
81	20240802	9010	9070	9080	8840	19202	172189890	00	0.00	N	5	-60
82	20240801	9070	9080	9180	9020	6459	58633830	00	0.00	N	3	0
83	20240731	9070	8930	9070	8890	19287	172970600	00	0.00	N	2	140
84	20240730	8930	8990	8990	8710	16753	148707610	00	0.00	N	5	-40
85	20240729	8970	8790	9050	8790	13475	120286910	00	0.00	N	2	140
86	20240726	8830	8830	8870	8710	13163	115652320	00	0.00	N	2	120
87	20240725	8710	8700	8790	8600	17228	149307320	00	0.00	N	2	10
88	20240724	8700	8680	8850	8650	17385	151902730	00	0.00	N	3	0
89	20240723	8700	8980	9010	8700	47846	419539860	00	0.00	N	5	-240
90	20240722	8940	9000	9010	8900	25530	228125170	00	0.00	N	5	-60
91	20240719	9000	9070	9080	8950	22585	203039090	00	0.00	N	3	0
92	20240718	9000	9050	9170	8970	14767	133079590	00	0.00	N	5	-50
93	20240717	9050	9100	9150	9010	23794	215502220	00	0.00	N	5	-10
94	20240716	9060	9200	9230	9040	58456	533389360	00	0.00	N	5	-190
95	20240715	9250	9280	9280	9070	10733	98228720	00	0.00	N	2	30
96	20240712	9220	9150	9310	9140	5213	47883110	00	0.00	N	2	50
97	20240711	9170	9230	9360	9160	21629	199850700	00	0.00	N	5	-60
98	20240710	9230	9220	9250	9140	33760	309759980	00	0.00	N	5	-10
99	20240709	9240	8970	9510	8970	41510	383469780	00	0.00	N	2	190
100	20240708	9050	9160	9170	8980	20339	183943500	00	0.00	N	3	0
101	20240705	9050	9080	9110	9040	12046	109311960	00	0.00	N	5	-10
102	20240704	9060	9010	9070	9000	5569	50242720	00	0.00	N	2	60
103	20240703	9000	9020	9070	8900	12339	110915690	00	0.00	N	2	10
104	20240702	8990	9040	9140	8990	9748	87900500	00	0.00	N	5	-50
105	20240701	9040	9120	9220	9020	17618	160328320	00	0.00	N	5	-40
106	20240628	9080	9100	9130	9020	7252	65879170	00	0.00	N	2	20
107	20240627	9060	9190	9190	8960	64206	580807750	00	0.00	N	2	90
108	20240626	8970	8980	9120	8950	33546	302533360	00	0.00	N	5	-10
109	20240625	8980	8980	9100	8960	14069	126488090	00	0.00	N	5	-50
110	20240624	9030	8960	9130	8960	28249	254820830	00	0.00	N	5	-40
111	20240621	9070	9160	9160	8970	7993	72295460	00	0.00	N	5	-90
112	20240620	9160	9130	9160	9010	12071	109472900	00	0.00	N	2	150
113	20240619	9010	9160	9220	8960	25985	234885400	00	0.00	N	5	-150
114	20240618	9160	9080	9200	9030	7748	70586480	00	0.00	N	2	80
115	20240617	9080	9320	9320	9050	19253	175926560	00	0.00	N	5	-180
116	20240614	9260	9400	9400	9260	9595	89318590	00	0.00	N	5	-40
117	20240613	9300	9410	9490	9290	14599	136333890	00	0.00	N	5	-100
118	20240612	9400	9370	9490	9310	7790	72913980	00	0.00	N	2	10
119	20240611	9390	9270	9510	9270	14131	132953810	00	0.00	N	2	130
120	20240610	9260	9370	9370	9250	7337	68122270	00	0.00	N	5	-110
121	20240607	9370	9400	9440	9340	9798	91821930	00	0.00	N	5	-50
122	20240605	9420	9340	9490	9280	9502	88987230	00	0.00	N	2	10
123	20240604	9410	9460	9460	9320	20622	193167920	00	0.00	N	3	0
124	20240603	9410	9370	9440	9270	13488	125980280	00	0.00	N	2	60
125	20240531	9350	9230	9430	9230	6742	62739980	00	0.00	N	2	30
126	20240530	9320	9470	9470	9300	6351	59291320	00	0.00	N	5	-40
127	20240529	9360	9490	9490	9310	9899	92822870	00	0.00	N	5	-140
128	20240528	9500	9450	9540	9450	7182	68085230	00	0.00	N	2	40
129	20240527	9460	9460	9480	9300	15893	149161410	00	0.00	N	2	70
130	20240524	9390	9410	9490	9310	11705	109653040	00	0.00	N	5	-20
131	20240523	9410	9620	9620	9410	9019	85361460	00	0.00	N	5	-220
132	20240522	9630	9440	9690	9430	14541	137681920	00	0.00	N	2	180
133	20240521	9450	9630	9630	9430	13974	132507720	00	0.00	N	5	-190
134	20240520	9640	9580	9690	9490	13023	124556930	00	0.00	N	2	60
135	20240517	9580	9620	9690	9520	10227	97864760	00	0.00	N	5	-40
136	20240516	9620	9740	9740	9560	11244	108314610	00	0.00	N	5	-30
137	20240514	9650	9680	9780	9570	4517	43517420	00	0.00	N	3	0
138	20240513	9650	9670	9690	9610	6520	62897620	00	0.00	N	5	-20
139	20240510	9670	9660	9670	9560	12959	124351990	00	0.00	N	2	10
140	20240509	9660	9630	9720	9550	13462	129599360	00	0.00	N	2	30
141	20240508	9630	9660	9680	9540	10274	98569060	00	0.00	N	5	-30
142	20240507	9660	9620	9780	9580	12654	122308310	00	0.00	N	5	-30
143	20240503	9690	9740	9740	9580	7333	70722990	00	0.00	N	2	130
144	20240502	9560	9620	9700	9490	13367	128515740	00	0.00	N	5	-70
145	20240430	9630	9510	9630	9480	14002	133604660	00	0.00	N	2	130
146	20240429	9500	9500	9550	9300	13726	130035790	00	0.00	N	2	20
147	20240426	9480	9380	9500	9280	8437	79361330	00	0.00	N	2	90
148	20240425	9390	9450	9480	9300	7813	73292970	00	0.00	N	5	-70
149	20240424	9460	9130	9460	9130	10431	96702450	00	0.00	N	2	240
150	20240423	9220	9350	9350	9120	10433	95973250	00	0.00	N	5	-10
151	20240422	9230	9050	9250	9050	5817	53524150	00	0.00	N	2	100
152	20240419	9130	9240	9250	9040	13279	120953680	00	0.00	N	3	0
153	20240418	9130	9000	9280	9000	11677	106418620	00	0.00	N	2	80
154	20240417	9050	8950	9250	8950	24988	226486860	00	0.00	N	5	-170
155	20240416	9220	9390	9390	9060	20579	189182730	00	0.00	N	5	-170
156	20240415	9390	9390	9500	9250	10640	98899730	00	0.00	N	3	0
157	20240412	9390	9580	9580	9390	10338	97245730	00	0.00	N	5	-60
158	20240411	9450	9540	9550	9450	15769	149239260	00	0.00	N	5	-90
159	20240409	9540	9590	9600	9440	12884	122251170	00	0.00	N	2	30
160	20240408	9510	9750	9750	9480	14363	137084450	00	0.00	N	5	-110
161	20240405	9620	9760	9760	9600	9926	95727330	00	0.00	N	5	-120
162	20240404	9740	9750	9870	9670	14505	141477290	00	0.00	N	2	20
163	20240403	9720	9710	9730	9650	5134	49795300	00	0.00	N	3	0
164	20240402	9720	9830	9830	9620	15421	149386420	00	0.00	N	5	-110
165	20240401	9830	9650	9900	9640	25197	245927630	00	0.00	N	2	180
166	20240329	9650	9720	9730	9610	13572	131339460	00	0.00	N	5	-30
167	20240328	9680	9610	9710	9610	10671	103231510	00	0.00	N	3	0
168	20240327	9680	9590	9760	9580	15919	153587020	00	0.00	N	2	90
169	20240326	9590	9510	9640	9500	11393	108916230	00	0.00	N	2	90
170	20240325	9500	9550	9680	9480	13264	126201080	00	0.00	N	5	-70
171	20240322	9570	9700	9730	9530	25504	244249810	00	0.00	N	5	-100
172	20240321	9670	9810	9810	9610	20137	194028840	00	0.00	N	2	50
173	20240320	9620	9700	9760	9560	30951	298690260	00	0.00	N	5	-130
174	20240319	9750	9900	9900	9680	11422	110931590	00	0.00	N	5	-10
175	20240318	9760	9830	9830	9680	9053	87998340	00	0.00	N	2	50
176	20240315	9710	9930	9950	9710	17192	168752580	00	0.00	N	5	-210
177	20240314	9920	9910	10020	9910	15310	152372210	00	0.00	N	5	-60
178	20240313	9980	9880	9980	9840	10723	106037270	00	0.00	N	2	100
179	20240312	9880	9800	9880	9730	11083	108469070	00	0.00	N	2	80
180	20240311	9800	9850	9900	9700	19544	190686800	00	0.00	N	2	40
181	20240308	9760	9870	9950	9730	19313	189083910	00	0.00	N	5	-110
182	20240307	9870	9890	9970	9710	23370	228684330	00	0.00	N	5	-20
183	20240306	9890	10030	10030	9790	27784	273888280	00	0.00	N	5	-100
184	20240305	9990	10030	10030	9910	18847	187585810	00	0.00	N	5	-40
185	20240304	10030	10030	10070	9950	16016	160337060	00	0.00	N	2	10
186	20240229	10020	10150	10150	10000	15021	150809020	00	0.00	N	5	-100
187	20240228	10120	10150	10270	10030	22554	228858520	00	0.00	N	5	-90
188	20240227	10210	10300	10380	10180	15450	158264380	00	0.00	N	5	-90
189	20240226	10300	10660	10660	10280	35395	367346440	00	0.00	N	5	-380
190	20240223	10680	10780	10780	10630	13398	143300070	00	0.00	N	5	-110
191	20240222	10790	10790	10790	10580	25258	269315030	00	0.00	N	3	0
192	20240221	10790	10860	10870	10700	26312	283406960	00	0.00	N	5	-70
193	20240220	10860	10770	10910	10710	26956	292193840	00	0.00	N	2	90
194	20240219	10770	10690	10890	10690	32704	353428320	00	0.00	N	2	80
195	20240216	10690	10680	10750	10580	19974	213114310	00	0.00	N	3	0
196	20240215	10690	10590	10710	10520	20359	215958730	00	0.00	N	2	100
197	20240214	10590	10540	10650	10410	24159	254158190	00	0.00	N	2	20
198	20240213	10570	10750	10850	10490	33180	352556010	00	0.00	N	5	-180
199	20240208	10750	10640	10770	10550	38887	415784930	00	0.00	N	2	130
200	20240207	10620	10670	10720	10530	32196	342363510	00	0.00	N	5	-50
201	20240206	10670	10590	10780	10520	28998	309564980	00	0.00	N	3	0
202	20240205	10670	10790	10790	10420	53272	565396530	00	0.00	N	2	40
203	20240202	10630	10480	10700	10390	110928	1171979960	00	0.00	N	2	200
204	20240201	10430	10100	10480	9990	89246	923483220	00	0.00	N	2	320
205	20240131	10110	10110	10240	10030	28247	285676320	00	0.00	N	3	0
206	20240130	10110	10070	10290	10010	48146	489544810	00	0.00	N	2	80
207	20240129	10030	9900	10100	9580	70700	698094440	00	0.00	N	2	390
208	20240126	9640	9720	9950	9640	29306	287119790	00	0.00	N	5	-140
209	20240125	9780	9750	9780	9510	42583	408486010	00	0.00	N	2	20
210	20240124	9760	9800	10020	9760	36422	361252950	00	0.00	N	5	-180
211	20240123	9940	9540	10990	9460	553396	5684209790	00	0.00	N	2	480
212	20240122	9460	9360	9520	9350	14208	133841100	00	0.00	N	2	40
213	20240119	9420	9360	9490	9320	9648	90579440	00	0.00	N	2	110
214	20240118	9310	9550	9580	9270	26169	245603950	00	0.00	N	5	-170
215	20240117	9480	9730	9880	9420	39598	377070140	00	0.00	N	5	-230
216	20240116	9710	9860	9860	9690	10089	98102670	00	0.00	N	5	-140
217	20240115	9850	9860	9910	9800	8736	86167620	00	0.00	N	5	-30
218	20240112	9880	9920	9930	9790	17759	174389010	00	0.00	N	5	-40
219	20240111	9920	9980	10030	9910	12331	122597360	00	0.00	N	5	-60
220	20240110	9980	10080	10100	9910	9594	95694900	00	0.00	N	5	-50
221	20240109	10030	9980	10050	9960	17604	175774120	00	0.00	N	2	50
222	20240108	9980	10050	10050	9980	6412	64076730	00	0.00	N	5	-20
223	20240105	10000	10140	10140	9970	8397	84005510	00	0.00	N	2	30
224	20240104	9970	9940	10030	9930	9352	93581520	00	0.00	N	5	-30
225	20240103	10000	10080	10110	10000	20105	201573320	00	0.00	N	5	-110
226	20240102	10110	10230	10230	10060	9147	92409950	00	0.00	N	5	-150
227	20231228	10260	10220	10310	10120	6789	69384780	00	0.00	N	2	40
228	20231227	10220	10390	10430	10070	20914	212362110	02	0.00	N	5	-190
229	20231226	10410	10450	10530	10380	14228	148107680	00	0.00	N	5	-120
230	20231222	10530	10410	10550	10380	10433	109102450	00	0.00	N	2	120
231	20231221	10410	10400	10440	10350	12704	131968760	00	0.00	N	2	10
232	20231220	10400	10370	10500	10330	17402	180664860	00	0.00	N	2	50
233	20231219	10350	10350	10640	10300	30221	316816210	00	0.00	N	3	0
234	20231218	10350	10440	10510	10280	15303	158959940	00	0.00	N	5	-20
235	20231215	10370	10490	10540	10330	19017	198272190	00	0.00	N	5	-80
236	20231214	10450	10500	10520	10310	22103	230729870	00	0.00	N	2	30
237	20231213	10420	10530	10530	10350	11317	117829180	00	0.00	N	5	-50
238	20231212	10470	10390	10480	10300	13395	139423930	00	0.00	N	2	80
239	20231211	10390	10500	10500	10260	7837	81660290	00	0.00	N	5	-20
240	20231208	10410	10260	10410	10190	12797	131673000	00	0.00	N	2	170
241	20231207	10240	10210	10320	10200	6042	62003730	00	0.00	N	5	-10
242	20231206	10250	10430	10430	10200	15079	154801010	00	0.00	N	5	-130
243	20231205	10380	10300	10450	10200	17903	185369110	00	0.00	N	2	120
244	20231204	10260	10120	10280	10120	8330	85014330	00	0.00	N	2	90
245	20231201	10170	10370	10370	10130	14202	144943950	00	0.00	N	5	-180
246	20231130	10350	10390	10460	10300	7739	80061210	00	0.00	N	5	-30
247	20231129	10380	10520	10520	10330	11067	115165120	00	0.00	N	5	-60
248	20231128	10440	10410	10470	10320	17475	181724830	00	0.00	N	2	110
249	20231127	10330	10350	10490	10300	16969	175671660	00	0.00	N	5	-20
250	20231124	10350	10460	10460	10210	14360	148507480	00	0.00	N	5	-110
251	20231123	10460	10500	10520	10360	15006	156420260	00	0.00	N	5	-40
252	20231122	10500	10390	10520	10320	16048	167547820	00	0.00	N	2	100
253	20231121	10400	10490	10490	10300	16047	166951240	00	0.00	N	5	-30
254	20231120	10430	10490	10530	10300	20040	208471940	00	0.00	N	5	-70
255	20231117	10500	10570	10570	10370	25958	271482110	00	0.00	N	2	20
256	20231116	10480	10310	10590	10310	32819	343649080	00	0.00	N	2	180
257	20231115	10300	10200	10550	10100	59043	612003550	00	0.00	N	2	210
258	20231114	10090	10080	10190	10010	10978	110735900	00	0.00	N	2	40
259	20231113	10050	10240	10290	9920	40248	404670340	00	0.00	N	5	-180
260	20231110	10230	10250	10250	9900	15740	159119720	00	0.00	N	2	20
261	20231109	10210	10130	10300	10050	27321	279009490	00	0.00	N	2	70
262	20231108	10140	9710	10250	9710	55243	556338930	00	0.00	N	2	420
263	20231107	9720	9980	9980	9680	37500	366717560	00	0.00	N	5	-260
264	20231106	9980	9990	10060	9880	33832	337773780	00	0.00	N	2	140
265	20231103	9840	9990	10100	9830	38967	385490260	00	0.00	N	5	-160
266	20231102	10000	9660	10000	9660	38053	372787680	00	0.00	N	2	350
267	20231101	9650	9470	9750	9470	25338	242900740	00	0.00	N	2	130
268	20231031	9520	9700	9790	9100	29631	282917400	00	0.00	N	5	-70
269	20231030	9590	9460	9670	9430	50347	479045930	00	0.00	N	2	20
270	20231027	9570	9640	9870	9570	38817	375678770	00	0.00	N	5	-170
271	20231026	9740	10170	10270	9700	76359	756770890	00	0.00	N	5	-640
272	20231025	10380	10590	10590	10150	110647	1146931260	00	0.00	N	2	100
273	20231024	10280	11150	11400	10010	525537	5602495740	00	0.00	N	5	-40
274	20231023	10320	9000	11740	9000	1483378	16026187590	00	0.00	N	2	1110
275	20231020	9210	9050	9220	9030	31455	286633120	00	0.00	N	2	130
276	20231019	9080	9320	9340	9050	14614	133136880	00	0.00	N	5	-240
277	20231018	9320	9430	9430	9250	5742	53367760	00	0.00	N	5	-40
278	20231017	9360	9440	9490	9360	5878	55328740	00	0.00	N	5	-80
279	20231016	9440	9420	9450	9260	22012	205917230	00	0.00	N	2	60
280	20231013	9380	9120	9430	9090	32226	300928790	00	0.00	N	2	260
281	20231012	9120	9130	9230	9090	4145	37989840	00	0.00	N	2	30
282	20231011	9090	9060	9160	9060	7258	66001480	00	0.00	N	2	40
283	20231010	9050	9250	9250	8940	12023	108932730	00	0.00	N	5	-160
284	20231006	9210	9090	9310	8950	12921	118663410	00	0.00	N	2	200
285	20231005	9010	8940	9140	8910	9964	90204230	00	0.00	N	2	70
286	20231004	8940	9100	9100	8920	21859	195809980	00	0.00	N	5	-160
287	20230927	9100	9010	9190	9000	8660	78468690	00	0.00	N	2	30
288	20230926	9070	9030	9220	8970	20602	186347130	00	0.00	N	5	-100
289	20230925	9170	9300	9300	9150	9115	83664930	00	0.00	N	5	-80
290	20230922	9250	9300	9300	9090	11308	103877020	00	0.00	N	5	-70
291	20230921	9320	9370	9460	9210	25290	235050660	00	0.00	N	5	-150
292	20230920	9470	9570	9580	9360	10827	102262340	00	0.00	N	5	-70
293	20230919	9540	9430	9570	9370	17662	168032640	00	0.00	N	2	160
294	20230918	9380	9370	9450	9300	8123	75970750	00	0.00	N	2	10
295	20230915	9370	9310	9520	9240	33183	313058940	00	0.00	N	2	130
296	20230914	9240	9280	9280	9190	13223	121912980	00	0.00	N	2	30
297	20230913	9210	9280	9350	9200	11992	110727350	00	0.00	N	5	-70
298	20230912	9280	9280	9330	9200	10143	93894370	00	0.00	N	2	10
299	20230911	9270	9320	9370	9210	17368	161110670	00	0.00	N	5	-50
300	20230908	9320	9290	9400	9220	20452	190218110	00	0.00	N	2	120
301	20230907	9200	9620	9620	9120	66248	616815110	00	0.00	N	5	-390
302	20230906	9590	9620	9630	9510	27497	262555990	00	0.00	N	5	-30
303	20230905	9620	9830	9890	9580	36909	356545160	00	0.00	N	5	-230
304	20230904	9850	9800	9920	9510	50001	484737310	00	0.00	N	5	-20
305	20230901	9870	9870	9950	9820	7744	76530000	00	0.00	N	5	-20
306	20230831	9890	9990	10000	9830	11151	110019690	00	0.00	N	5	-20
307	20230830	9910	10010	10040	9880	15666	155826620	00	0.00	N	5	-40
308	20230829	9950	10100	10100	9950	12924	129300520	00	0.00	N	5	-70
309	20230828	10020	9940	10030	9840	14798	147585120	00	0.00	N	2	180
310	20230825	9840	9930	9930	9760	10363	101974110	00	0.00	N	5	-60
311	20230824	9900	9850	9920	9830	6325	62445700	00	0.00	N	2	50
312	20230823	9850	9910	9980	9800	16143	159411120	00	0.00	N	5	-60
313	20230822	9910	10030	10050	9890	13537	134460690	00	0.00	N	5	-120
314	20230821	10030	10100	10250	9870	29308	292612600	00	0.00	N	5	-160
315	20230818	10190	9920	10210	9870	20985	210332630	00	0.00	N	2	220
316	20230817	9970	9980	10040	9900	54650	545406320	00	0.00	N	5	-130
317	20230816	10100	10170	10270	9940	29195	294584640	00	0.00	N	5	-250
318	20230814	10350	10330	10560	10320	14548	151234860	00	0.00	N	5	-80
319	20230811	10430	10520	10600	10370	14430	151480900	00	0.00	N	5	-70
320	20230810	10500	10000	10530	10000	47441	492958050	00	0.00	N	2	470
321	20230809	10030	10090	10140	9990	7929	79471970	00	0.00	N	5	-30
322	20230808	10060	10110	10270	9970	18346	185336140	00	0.00	N	5	-50
323	20230807	10110	10220	10220	9990	17212	172951580	00	0.00	N	5	-40
324	20230804	10150	10380	10380	10080	22311	226993890	00	0.00	N	5	-230
325	20230803	10380	10010	10400	9810	56907	581049540	00	0.00	N	2	330
326	20230802	10050	9980	10220	9980	33711	340457550	00	0.00	N	2	130
327	20230801	9920	10000	10060	9800	36817	367339800	00	0.00	N	5	-30
328	20230731	9950	10090	10220	9920	33641	338504280	00	0.00	N	5	-20
329	20230728	9970	9960	10080	9780	18780	187534020	00	0.00	N	5	-30
330	20230727	10000	9620	10100	9620	31218	311036760	00	0.00	N	2	380
331	20230726	9620	9810	10160	9500	50349	486835150	00	0.00	N	5	-280
332	20230725	9900	10000	10040	9850	30875	305477360	00	0.00	N	5	-140
333	20230724	10040	10590	10610	10010	44013	449077060	00	0.00	N	5	-550
334	20230721	10590	10230	10640	10220	49199	516934440	00	0.00	N	2	270
335	20230720	10320	10150	10330	10000	48110	491324050	00	0.00	N	2	360
336	20230719	9960	9870	9980	9780	30281	299302560	00	0.00	N	2	100
337	20230718	9860	10220	10410	9760	126566	1266947280	00	0.00	N	5	-360
338	20230717	10220	10000	10290	9850	80418	809722170	00	0.00	N	2	310
339	20230714	9910	9610	9960	9510	40924	401875080	00	0.00	N	2	280
340	20230713	9630	9260	9720	9250	54678	522083950	00	0.00	N	2	380
341	20230712	9250	9300	9300	9140	22154	203522210	00	0.00	N	2	20
342	20230711	9230	9190	9230	9110	22687	208442020	00	0.00	N	2	40
343	20230710	9190	9040	9190	8910	41756	379192560	00	0.00	N	2	230
344	20230707	8960	8890	9160	8840	183637	1637906360	00	0.00	N	5	-200
345	20230706	9160	9490	9500	9100	90763	835183580	00	0.00	N	5	-340
346	20230705	9500	9650	9800	9370	90455	858228690	00	0.00	N	5	-190
347	20230704	9690	9810	9810	9480	93108	896549320	00	0.00	N	5	-120
348	20230703	9810	9940	10040	9760	116055	1141897670	00	0.00	N	5	-140
349	20230630	9950	10080	10120	9930	21270	211991270	00	0.00	N	5	-170
350	20230629	10120	9980	10160	9690	100593	995506350	00	0.00	N	2	140
351	20230628	9980	10070	10090	9960	25182	251704720	00	0.00	N	5	-90
352	20230627	10070	10020	10120	9980	27390	274972660	00	0.00	N	2	50
353	20230626	10020	10170	10170	9940	48906	490988330	00	0.00	N	5	-150
354	20230623	10170	10600	10600	10030	79279	812985000	00	0.00	N	5	-430
355	20230622	10600	10710	10750	10570	26013	276587200	00	0.00	N	5	-100
356	20230621	10700	10950	10950	10690	29705	319888060	00	0.00	N	5	-250
357	20230620	10950	10860	11000	10850	15549	169485680	00	0.00	N	2	40
358	20230619	10910	11000	11000	10870	16723	182350390	00	0.00	N	5	-100
359	20230616	11010	11110	11200	10860	55306	607826200	00	0.00	N	5	-100
360	20230615	11110	11220	11290	11100	45625	508537970	00	0.00	N	5	-110
361	20230614	11220	11320	11320	11110	35173	395484980	00	0.00	N	5	-60
362	20230613	11280	11300	11390	11280	30896	348994450	00	0.00	N	5	-20
363	20230612	11300	11320	11350	11280	19914	225256180	00	0.00	N	5	-20
364	20230609	11320	11360	11450	11280	40286	456476820	00	0.00	N	5	-50
365	20230608	11370	11380	11450	11340	29871	339500980	00	0.00	N	5	-90
366	20230607	11460	11460	11570	11440	15297	175926970	00	0.00	N	5	-40
367	20230605	11500	11480	11550	11420	28156	323969420	00	0.00	N	2	20
368	20230602	11480	11380	11490	11310	36839	420125130	00	0.00	N	2	10
369	20230601	11470	11350	11520	11350	30237	345537270	00	0.00	N	5	-10
370	20230531	11480	11730	11750	11480	35805	413792480	00	0.00	N	5	-250
371	20230530	11730	11870	11870	11700	15250	179142160	00	0.00	N	5	-140
372	20230526	11870	11720	11870	11620	15149	177082170	00	0.00	N	2	80
373	20230525	11790	11880	11910	11690	17331	203742230	00	0.00	N	5	-90
374	20230524	11880	11790	11880	11780	8480	100301910	00	0.00	N	2	10
375	20230523	11870	11820	11900	11800	16096	190548230	00	0.00	N	2	50
376	20230522	11820	11820	11910	11760	22518	265459490	00	0.00	N	3	0
377	20230519	11820	11660	11900	11660	13979	165206750	00	0.00	N	2	70
378	20230518	11750	11650	11770	11540	16389	191099920	00	0.00	N	2	220
379	20230517	11530	11510	11620	11490	13078	150623240	00	0.00	N	2	30
380	20230516	11500	11500	11700	11480	6765	78239640	00	0.00	N	5	-50
381	20230515	11550	11540	11630	11470	8726	100489380	00	0.00	N	5	-100
382	20230512	11650	11780	11920	11650	9392	110392630	00	0.00	N	5	-180
383	20230511	11830	11520	12450	11510	40242	476231540	00	0.00	N	2	320
384	20230510	11510	11440	11540	11410	12688	145860880	00	0.00	N	5	-30
385	20230509	11540	11390	11650	11320	18010	205570240	00	0.00	N	2	150
386	20230508	11390	11350	11470	11310	20525	233645060	00	0.00	N	2	10
387	20230504	11380	11320	11480	11320	14081	160133610	00	0.00	N	5	-20
388	20230503	11400	11290	11460	11280	12620	143655420	00	0.00	N	2	50
389	20230502	11350	11350	11400	11280	12486	141506140	00	0.00	N	2	30
390	20230428	11320	11520	11600	11270	58141	660949340	00	0.00	N	5	-190
391	20230427	11510	11600	11800	11480	23081	266178540	00	0.00	N	5	-90
392	20230426	11600	11570	11750	11540	9975	116179570	00	0.00	N	2	30
393	20230425	11570	11550	11690	11500	21217	245381910	00	0.00	N	5	-40
394	20230424	11610	11720	11730	11530	26002	302771620	00	0.00	N	5	-110
395	20230421	11720	11760	11850	11680	42219	494687790	00	0.00	N	5	-130
396	20230420	11850	11880	11940	11760	18026	213124490	00	0.00	N	5	-30
397	20230419	11880	11760	11940	11760	38587	457870610	00	0.00	N	2	120
398	20230418	11760	11810	11810	11690	18426	216224960	00	0.00	N	5	-20
399	20230417	11780	11900	11910	11760	39214	462930160	00	0.00	N	5	-120
400	20230414	11900	11800	11950	11710	28433	336916660	00	0.00	N	2	180
401	20230413	11720	11880	11880	11630	32112	375663580	00	0.00	N	5	-40
402	20230412	11760	11710	11940	11630	46547	546748400	00	0.00	N	2	60
403	20230411	11700	11670	11760	11590	30188	351936720	00	0.00	N	2	80
404	20230410	11620	11760	11790	11600	36595	426372320	00	0.00	N	5	-170
405	20230407	11790	11940	11940	11720	10772	126975430	00	0.00	N	5	-10
406	20230406	11800	12060	12060	11770	30001	354828970	00	0.00	N	5	-180
407	20230405	11980	12000	12000	11930	19884	238005620	00	0.00	N	2	30
408	20230404	11950	12000	12050	11820	41454	494308490	00	0.00	N	5	-20
409	20230403	11970	12190	12300	11930	34520	417810880	00	0.00	N	5	-210
410	20230331	12180	12020	12290	12020	33230	404537280	00	0.00	N	2	160
411	20230330	12020	11880	12160	11880	38293	460785010	00	0.00	N	2	140
412	20230329	11880	11630	11880	11630	27064	319047460	00	0.00	N	2	160
413	20230328	11720	11680	11800	11610	39034	455161720	00	0.00	N	2	40
414	20230327	11680	11750	11840	11630	22944	268325860	00	0.00	N	5	-70
415	20230324	11750	11620	11840	11570	82405	959689580	00	0.00	N	5	-110
416	20230323	11860	11750	12010	11560	153833	1810020220	00	0.00	N	5	-160
417	20230322	12020	12100	12120	11950	18437	220979860	00	0.00	N	2	60
418	20230321	11960	12010	12170	11960	35195	422675260	00	0.00	N	5	-50
419	20230320	12010	12230	12370	12000	51876	628975470	00	0.00	N	5	-210
420	20230317	12220	12680	12700	12220	257164	3158540280	00	0.00	N	5	-450
421	20230316	12670	12850	12850	12440	8456	106097070	00	0.00	N	3	0
422	20230315	12670	12680	12960	12450	23634	299326810	00	0.00	N	2	30
423	20230314	12640	12820	13270	12640	21241	271134660	00	0.00	N	5	-370
424	20230313	13010	13120	13290	12850	11705	152457860	00	0.00	N	5	-350
425	20230310	13360	12990	13470	12850	38347	502132750	00	0.00	N	2	320
426	20230309	13040	13110	13110	12960	12304	159918030	00	0.00	N	2	70
427	20230308	12970	13110	13110	12920	33198	431787420	00	0.00	N	5	-140
428	20230307	13110	13180	13300	13050	15091	198098120	00	0.00	N	5	-70
429	20230306	13180	13200	13290	12980	26142	341849700	00	0.00	N	5	-20
430	20230303	13200	13370	13370	13150	12810	169030150	00	0.00	N	5	-30
431	20230302	13230	13270	13440	13230	12652	168170110	00	0.00	N	5	-40
432	20230228	13270	13240	13380	13220	10728	142591090	00	0.00	N	5	-100
433	20230227	13370	13470	13470	13100	16157	213247240	00	0.00	N	5	-60
434	20230224	13430	13620	13680	13360	21939	295468080	00	0.00	N	5	-190
435	20230223	13620	13560	13680	13520	25009	339864320	00	0.00	N	5	-10
436	20230222	13630	13640	13650	13460	23717	321850770	00	0.00	N	5	-50
437	20230221	13680	13600	13700	13540	10144	138272670	00	0.00	N	2	100
438	20230220	13580	13430	13700	13310	20271	273847240	00	0.00	N	2	80
439	20230217	13500	13710	13880	13500	21063	287328610	00	0.00	N	5	-310
440	20230216	13810	13710	14000	13600	21364	293943840	00	0.00	N	2	110
441	20230215	13700	14020	14120	13700	22598	313753020	00	0.00	N	5	-460
442	20230214	14160	14030	14280	14030	23906	338152920	00	0.00	N	2	50
443	20230213	14110	14300	14300	13970	28261	397808580	00	0.00	N	5	-260
444	20230210	14370	14900	14900	14370	20406	296563930	00	0.00	N	5	-390
445	20230209	14760	14820	15040	14760	21251	315918610	00	0.00	N	5	-220
446	20230208	14980	14860	14980	14710	31519	466822970	00	0.00	N	5	-60
447	20230207	15040	14900	15070	14840	31602	471666410	00	0.00	N	5	-20
448	20230206	15060	14820	15060	14640	38005	563965430	00	0.00	N	2	10
449	20230203	15050	15210	15290	14780	56975	854688100	00	0.00	N	5	-50
450	20230202	15100	14280	15310	14280	133114	1982273910	00	0.00	N	2	820
451	20230201	14280	13460	14400	13460	154694	2188228740	00	0.00	N	2	700
452	20230131	13580	13150	13710	13080	80760	1086289580	00	0.00	N	2	430
453	20230130	13150	13110	13290	13110	32424	427839420	00	0.00	N	3	0
454	20230127	13150	13090	13210	13010	26243	344578000	00	0.00	N	2	60
455	20230126	13090	13050	13120	12870	22300	289609660	00	0.00	N	2	40
456	20230125	13050	12810	13200	12810	42346	554577520	00	0.00	N	2	250
457	20230120	12800	12800	12900	12650	14199	181189950	00	0.00	N	2	50
458	20230119	12750	12750	12900	12550	7023	89538150	00	0.00	N	3	0
459	20230118	12750	12700	12900	12600	9767	123881650	00	0.00	N	5	-50
460	20230117	12800	12900	12950	12700	22020	281612900	00	0.00	N	5	-150
461	20230116	12950	12850	13000	12750	21860	281699500	00	0.00	N	2	150
462	20230113	12800	12650	12950	12500	25503	325230350	00	0.00	N	2	250
463	20230112	12550	12800	12800	12450	12927	162036000	00	0.00	N	5	-100
464	20230111	12650	12750	12900	12650	13252	168837200	00	0.00	N	5	-100
465	20230110	12750	12600	12900	12500	23831	302761750	00	0.00	N	2	100
466	20230109	12650	12250	12650	12250	34814	435214150	00	0.00	N	2	450
467	20230106	12200	11250	12250	11250	138578	1610474500	00	0.00	N	3	0
468	20230105	12200	12150	12300	12000	20286	246154200	00	0.00	N	3	0
469	20230104	12200	11750	12300	11700	21564	258485200	00	0.00	N	2	300
470	20230103	11900	11950	12700	11700	47225	560899200	00	0.00	N	5	-100
471	20230102	12000	12250	12350	12000	21443	260494050	00	0.00	N	5	-250
472	20221229	12250	12700	12700	12150	32386	398833300	00	0.00	N	5	-450
473	20221228	12700	13100	13150	12550	46697	595070450	02	0.00	N	5	-450
474	20221227	13150	13150	13300	13100	27302	360701350	00	0.00	N	3	0
475	20221226	13150	13000	13200	12950	25961	339014300	00	0.00	N	2	250
476	20221223	12900	13100	13250	12900	20512	267303750	00	0.00	N	5	-250
477	20221222	13150	13100	13150	13000	8802	115250200	00	0.00	N	2	100
478	20221221	13050	13100	13150	13000	16426	214183550	00	0.00	N	5	-100
479	20221220	13150	13050	13350	13000	35607	468701000	00	0.00	N	2	100
480	20221219	13050	13000	13200	12850	27769	362307850	00	0.00	N	3	0
481	20221216	13050	12900	13150	12800	23366	303445950	00	0.00	N	2	50
482	20221215	13000	13100	13200	13000	14250	186260500	00	0.00	N	3	0
483	20221214	13000	13050	13200	13000	27126	354158550	00	0.00	N	5	-50
484	20221213	13050	13150	13200	13000	22036	288256950	00	0.00	N	5	-50
485	20221212	13100	13250	13250	13100	19213	252827950	00	0.00	N	5	-100
486	20221209	13200	13350	13400	13150	65106	862489150	00	0.00	N	5	-100
487	20221208	13300	13650	13650	13200	58898	783375100	00	0.00	N	5	-450
488	20221207	13750	14150	14150	13600	78068	1070795450	00	0.00	N	5	-500
489	20221206	14250	14300	14450	13900	36751	516521200	00	0.00	N	5	-50
490	20221205	14300	14100	14400	14100	11228	160552900	00	0.00	N	2	200
491	20221202	14100	14150	14550	13950	32203	461714450	00	0.00	N	5	-50
492	20221201	14150	13550	14500	13550	105122	1483412300	00	0.00	N	2	750
493	20221130	13400	13550	13750	13400	161436	2173244350	00	0.00	N	5	-150
494	20221129	13550	13350	13700	13350	15590	211753700	00	0.00	N	3	0
495	20221128	13550	13850	13850	13350	39007	527465800	00	0.00	N	5	-350
496	20221125	13900	14050	14050	13750	20085	277929850	00	0.00	N	5	-150
497	20221124	14050	13750	14250	13700	25974	359884550	00	0.00	N	2	200
498	20221123	13850	13950	14000	13650	22395	309107850	00	0.00	N	5	-100
499	20221122	13950	13750	13950	13600	22898	314459150	00	0.00	N	2	150
500	20221121	13800	14350	14350	13800	27200	378571400	00	0.00	N	5	-600
501	20221118	14400	14700	14700	14000	35675	508693550	00	0.00	N	5	-200
502	20221117	14600	14300	14600	13800	45243	641184250	00	0.00	N	2	300
503	20221116	14300	14400	14550	14200	16836	241320000	00	0.00	N	3	0
504	20221115	14300	14250	14400	14050	27018	384848300	00	0.00	N	2	50
505	20221114	14250	14050	14300	14000	36352	514111050	00	0.00	N	2	300
506	20221111	13950	13850	14000	13700	39225	543068350	00	0.00	N	2	350
507	20221110	13600	13600	13650	13400	20592	277589950	00	0.00	N	3	0
508	20221109	13600	13750	13750	13550	27699	377335750	00	0.00	N	5	-50
509	20221108	13650	13650	13800	13550	18235	248855900	00	0.00	N	3	0
510	20221107	13650	13500	13700	13250	29765	401668200	00	0.00	N	2	150
511	20221104	13500	13450	13600	13100	25920	344549150	00	0.00	N	5	-100
512	20221103	13600	13300	13700	13300	16758	226005450	00	0.00	N	5	-150
513	20221102	13750	13500	13750	13350	18957	257570600	00	0.00	N	2	150
514	20221101	13600	13200	13800	13100	42021	563100600	00	0.00	N	2	400
515	20221031	13200	13500	13600	13200	29935	398849250	00	0.00	N	5	-400
516	20221028	13600	13300	13700	13100	44754	598356300	00	0.00	N	2	200
517	20221027	13400	12450	14100	12400	138578	1856571400	00	0.00	N	2	1000
518	20221026	12400	12250	12650	12250	33443	416450600	00	0.00	N	2	150
519	20221025	12250	11850	12350	11850	171555	2055842750	00	0.00	N	5	-100
520	20221024	12350	12450	12450	12250	22852	282126100	00	0.00	N	2	100
521	20221021	12250	12300	12350	12100	31349	382063550	00	0.00	N	5	-50
522	20221020	12300	12650	12650	12300	63799	788447800	00	0.00	N	5	-350
523	20221019	12650	12900	12950	12600	11127	141914250	00	0.00	N	5	-250
524	20221018	12900	12650	12900	12650	17213	219858350	00	0.00	N	2	400
525	20221017	12500	12200	12700	12150	14612	181390050	00	0.00	N	2	200
526	20221014	12300	12300	12600	12300	22387	279026000	00	0.00	N	2	150
527	20221013	12150	12500	12650	12100	26543	324891500	00	0.00	N	5	-350
528	20221012	12500	12550	12750	12400	21073	264632250	00	0.00	N	5	-100
529	20221011	12600	13000	13000	12550	28208	358025200	00	0.00	N	5	-550
530	20221007	13150	13150	13200	13000	14785	193109300	00	0.00	N	3	0
531	20221006	13150	13150	13350	13150	10350	136680900	00	0.00	N	2	50
532	20221005	13100	13400	13500	13000	11583	152576350	00	0.00	N	5	-150
533	20221004	13250	13000	13350	12950	11837	156450700	00	0.00	N	2	300
534	20220930	12950	12850	12950	12700	15605	200006300	00	0.00	N	5	-50
535	20220929	13000	13150	13500	12950	18245	240323100	00	0.00	N	3	0
536	20220928	13000	13250	13550	12900	26273	343467050	00	0.00	N	5	-550
537	20220927	13550	13200	13600	13150	21043	279821300	00	0.00	N	2	200
538	20220926	13350	13800	13900	13100	40077	539204850	00	0.00	N	5	-600
539	20220923	13950	14450	14450	13750	26916	374993600	00	0.00	N	5	-350
540	20220922	14300	14350	14450	13950	39316	556775100	00	0.00	N	5	-200
541	20220921	14500	14550	14700	14450	13595	197583350	00	0.00	N	5	-100
542	20220920	14600	14750	14750	14600	5916	86742850	00	0.00	N	2	50
543	20220919	14550	14800	15100	14550	18949	279038100	00	0.00	N	5	-400
544	20220916	14950	15200	15300	14900	43494	651935250	00	0.00	N	5	-200
545	20220915	15150	15350	15500	15150	17050	260672150	00	0.00	N	5	-200
546	20220914	15350	15350	15550	15350	19771	304483150	00	0.00	N	5	-250
547	20220913	15600	15550	15700	15550	13826	216076850	00	0.00	N	2	150
548	20220908	15450	15450	15650	15350	18014	278302900	00	0.00	N	2	50
549	20220907	15400	15700	15700	15300	11971	184870700	00	0.00	N	5	-250
550	20220906	15650	15450	15800	15450	15722	244847600	00	0.00	N	2	150
551	20220905	15500	15550	15650	15450	13125	203811850	00	0.00	N	5	-50
552	20220902	15550	15600	15900	15550	19944	313228300	00	0.00	N	5	-50
553	20220901	15600	15750	15850	15600	20592	323976850	00	0.00	N	5	-150
554	20220831	15750	15950	16050	15750	25115	398126150	00	0.00	N	5	-200
555	20220830	15950	15900	16050	15900	13647	217800850	00	0.00	N	2	50
556	20220829	15900	16100	16200	15850	35690	570502800	00	0.00	N	5	-550
557	20220826	16450	16550	16600	16400	9993	164696050	00	0.00	N	5	-100
558	20220825	16550	16400	16550	16400	9597	158465900	00	0.00	N	2	150
559	20220824	16400	16450	16600	16300	24121	395925750	00	0.00	N	5	-300
560	20220823	16700	16450	16700	16400	17413	288075100	00	0.00	N	5	-50
561	20220822	16750	16600	16750	16350	18045	297566350	00	0.00	N	2	50
562	20220819	16700	16800	16900	16600	13809	230572450	00	0.00	N	5	-100
563	20220818	16800	16750	16800	16600	17130	285338200	00	0.00	N	3	0
564	20220817	16800	16850	16950	16750	15603	262517500	00	0.00	N	5	-50
565	20220816	16850	16750	16950	16750	23883	401796300	00	0.00	N	3	0
566	20220812	16850	16700	16900	16700	24422	410398200	00	0.00	N	2	150
567	20220811	16700	16650	16800	16550	23837	397840850	00	0.00	N	2	200
568	20220810	16500	16850	16850	16500	30861	513464700	00	0.00	N	5	-350
569	20220809	16850	17000	17150	16800	32917	556016500	00	0.00	N	5	-250
570	20220808	17100	17150	17200	16950	12668	215894000	00	0.00	N	5	-50
571	20220805	17150	16850	17200	16800	18888	320883200	00	0.00	N	2	250
572	20220804	16900	17150	17200	16850	28737	488762400	00	0.00	N	5	-100
573	20220803	17000	17050	17100	16950	16195	275848550	00	0.00	N	5	-50
574	20220802	17050	17050	17200	16950	9516	162183000	00	0.00	N	3	0
575	20220801	17050	17200	17200	17050	13742	235042350	00	0.00	N	5	-150
576	20220729	17200	17150	17200	16950	25146	429839300	00	0.00	N	2	100
577	20220728	17100	17200	17250	17000	7598	129885750	00	0.00	N	3	0
578	20220727	17100	17000	17100	16950	9759	166266050	00	0.00	N	3	0
579	20220726	17100	17200	17250	16950	12860	219533850	00	0.00	N	5	-100
580	20220725	17200	17150	17200	17050	12050	206410850	00	0.00	N	3	0
581	20220722	17200	17050	17200	16900	17717	303150300	00	0.00	N	2	150
582	20220721	17050	17050	17300	16900	23566	401871200	00	0.00	N	3	0
583	20220720	17050	17000	17200	16800	42318	720652700	00	0.00	N	2	250
584	20220719	16800	16600	16800	16500	6758	112883700	00	0.00	N	2	200
585	20220718	16600	16350	16700	16350	15664	259058300	00	0.00	N	2	300
586	20220715	16300	16450	16800	16250	8531	139744100	00	0.00	N	5	-150
587	20220714	16450	16450	16550	16300	10613	174604150	00	0.00	N	3	0
588	20220713	16450	16300	16500	16250	10900	178874000	00	0.00	N	3	0
589	20220712	16450	16650	16650	16200	21940	358576100	00	0.00	N	5	-350
590	20220711	16800	16950	16950	16500	19233	319644450	00	0.00	N	5	-50
591	20220708	16850	16750	16900	16600	23142	388216750	00	0.00	N	3	0
592	20220707	16850	16500	16850	16300	18979	315576350	00	0.00	N	2	350
593	20220706	16500	16500	16900	16350	27048	446504600	00	0.00	N	5	-150
594	20220705	16650	16250	16650	16250	23026	377782750	00	0.00	N	2	500
595	20220704	16150	16400	16550	16000	20377	330001050	00	0.00	N	5	-350
596	20220701	16500	16800	16800	16350	14792	244726700	00	0.00	N	5	-300
597	20220630	16800	16900	16950	16650	17802	298283350	00	0.00	N	5	-250
598	20220629	17050	17000	17150	16800	18119	306979450	00	0.00	N	5	-300
599	20220628	17350	17400	17400	17050	14193	243797600	00	0.00	N	2	100
600	20220627	17250	17250	17550	17050	23666	410769750	00	0.00	N	2	200
601	20220624	17050	16400	17150	16200	31994	538818300	00	0.00	N	2	700
602	20220623	16350	17000	17350	16350	38491	641123350	00	0.00	N	5	-750
603	20220622	17100	18050	18100	17000	33323	576582750	00	0.00	N	5	-800
604	20220621	17900	17050	17950	16900	41685	727911850	00	0.00	N	2	900
605	20220620	17000	17950	18050	16800	65202	1124499400	00	0.00	N	5	-1000
606	20220617	18000	18350	18350	17750	75432	1357776050	00	0.00	N	5	-700
607	20220616	18700	18800	19000	18700	20658	388558800	00	0.00	N	2	100
608	20220615	18600	19150	19350	18400	35674	665760450	00	0.00	N	5	-550
609	20220614	19150	18900	19300	18700	47431	901061250	00	0.00	N	5	-400
610	20220613	19550	20500	20550	19550	60999	1216761600	00	0.00	N	5	-1150
611	20220610	20700	21250	21250	20700	34091	710256750	00	0.00	N	5	-550
612	20220609	21250	21200	21300	21000	16564	349772800	00	0.00	N	5	-150
613	20220608	21400	21350	21550	21150	13757	292759750	00	0.00	N	2	100
614	20220607	21300	21800	21800	21300	15035	321930050	00	0.00	N	5	-400
615	20220603	21700	21700	21800	21450	11459	247452100	00	0.00	N	2	200
616	20220602	21500	21800	21800	21450	26582	572556100	00	0.00	N	5	-350
617	20220531	21850	21700	21850	21550	19720	428349200	00	0.00	N	2	200
618	20220530	21650	21300	21700	21300	17943	387343800	00	0.00	N	2	400
619	20220527	21250	21350	21400	21250	11385	242624050	00	0.00	N	2	50
620	20220526	21200	21150	21450	21150	40778	865878250	00	0.00	N	5	-350
621	20220525	21550	21450	21750	21250	11666	250570250	00	0.00	N	2	100
622	20220524	21450	21950	21950	21450	6081	131907850	00	0.00	N	5	-300
623	20220523	21750	21700	21900	21550	11113	242031300	00	0.00	N	2	150
624	20220520	21600	21200	21700	21200	13506	289418650	00	0.00	N	2	200
625	20220519	21400	21250	21750	21000	22829	483403000	00	0.00	N	5	-100
626	20220518	21500	21850	21850	21450	18082	389088050	00	0.00	N	5	-50
627	20220517	21550	21550	21850	21450	15835	341942250	00	0.00	N	5	-50
628	20220516	21600	21950	21950	21500	17689	382891150	00	0.00	N	5	-350