KissMeData/094280/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241126	12470	12480	12480	12430	4568	56907170	00	0.00	N	3	0
3	20241125	12470	12440	12530	12420	7526	93733550	00	0.00	N	2	10
4	20241122	12460	12510	12550	12440	6267	78191910	00	0.00	N	5	-50
5	20241121	12510	12440	12540	12420	2787	34799370	00	0.00	N	2	50
6	20241120	12460	12520	12520	12440	3908	48712700	00	0.00	N	5	-60
7	20241119	12520	12310	12570	12310	5232	65277610	00	0.00	N	2	70
8	20241118	12450	12300	12450	12250	6333	78416500	00	0.00	N	2	200
9	20241115	12250	12350	12380	12150	13234	161571870	00	0.00	N	5	-70
10	20241114	12320	12260	12420	12160	16089	197220970	00	0.00	N	2	60
11	20241113	12260	12340	12440	12250	10830	133384270	00	0.00	N	5	-80
12	20241112	12340	12620	12620	12330	13198	163830510	00	0.00	N	5	-110
13	20241111	12450	12550	12650	12380	22736	283664920	00	0.00	N	5	-200
14	20241108	12650	12640	12690	12590	8107	102573000	00	0.00	N	5	-10
15	20241107	12660	12610	12690	12520	11920	150574630	00	0.00	N	2	50
16	20241106	12610	12600	12630	12570	4650	58590460	00	0.00	N	2	20
17	20241105	12590	12540	12730	12530	5196	65413910	00	0.00	N	2	40
18	20241104	12550	12550	12570	12510	4289	53778750	00	0.00	N	2	10
19	20241101	12540	12450	12570	12450	4480	55991870	00	0.00	N	3	0
20	20241031	12540	12490	12590	12430	9219	115406820	00	0.00	N	2	90
21	20241030	12450	12480	12520	12440	2746	34209770	00	0.00	N	5	-10
22	20241029	12460	12420	12490	12400	3744	46510020	00	0.00	N	2	40
23	20241028	12420	12460	12460	12390	4785	59414230	00	0.00	N	2	20
24	20241025	12400	12390	12530	12350	12466	154691490	00	0.00	N	2	10
25	20241024	12390	12330	12420	12330	6068	75104530	00	0.00	N	3	0
26	20241023	12390	12380	12410	12360	9927	122921280	00	0.00	N	3	0
27	20241022	12390	12500	12510	12330	16649	206681870	00	0.00	N	5	-50
28	20241021	12440	12540	12540	12440	5769	71935290	00	0.00	N	5	-40
29	20241018	12480	12560	12560	12430	17946	223582910	00	0.00	N	5	-40
30	20241017	12520	12530	12600	12470	11737	146824490	00	0.00	N	5	-10
31	20241016	12530	12670	12670	12400	43718	546127560	00	0.00	N	5	-20
32	20241015	12550	12770	15200	12500	743279	10354075580	00	0.00	N	5	-220
33	20241014	12770	12750	12800	12680	4606	58630790	00	0.00	N	2	20
34	20241011	12750	12660	12800	12660	7281	92903930	00	0.00	N	2	20
35	20241010	12730	12660	12770	12650	3740	47536330	00	0.00	N	2	150
36	20241008	12580	12930	12930	12580	14206	180777060	00	0.00	N	5	-180
37	20241007	12760	12900	12900	12730	10166	129769800	00	0.00	N	5	-20
38	20241004	12780	12780	12900	12750	4450	56957080	00	0.00	N	5	-20
39	20241002	12800	12830	12950	12760	6361	81546740	00	0.00	N	5	-20
40	20240930	12820	13000	13000	12810	9439	121297290	00	0.00	N	5	-150
41	20240927	12970	13090	13090	12940	8004	103836660	05	0.00	N	5	-90
42	20240926	13060	13030	13130	13010	8945	116762570	00	0.00	N	2	50
43	20240925	13010	13010	13050	12960	10726	139450000	00	0.00	N	2	10
44	20240924	13000	12990	13010	12960	5097	66219270	00	0.00	N	2	10
45	20240923	12990	12960	13000	12920	6317	81880340	00	0.00	N	2	40
46	20240920	12950	12970	12980	12880	6437	83199100	00	0.00	N	2	40
47	20240919	12910	12900	12980	12880	8393	108451690	00	0.00	N	3	0
48	20240913	12910	12930	12960	12880	3275	42282840	00	0.00	N	5	-20
49	20240912	12930	12860	13000	12860	7636	98847130	00	0.00	N	2	50
50	20240911	12880	12960	13030	12830	6200	80075370	00	0.00	N	5	-40
51	20240910	12920	12830	12980	12830	5908	76312690	00	0.00	N	2	50
52	20240909	12870	12870	12910	12780	3506	44960450	00	0.00	N	3	0
53	20240906	12870	13000	13000	12850	8237	106169090	00	0.00	N	5	-110
54	20240905	12980	12960	13060	12960	8050	104676060	00	0.00	N	5	-60
55	20240904	13040	13020	13280	12860	25519	332832530	00	0.00	N	5	-300
56	20240903	13340	12810	13340	12700	7259	95191810	00	0.00	N	2	540
57	20240902	12800	12710	12840	12710	5311	67732970	00	0.00	N	5	-10
58	20240830	12810	12710	12830	12650	4527	57769120	00	0.00	N	2	30
59	20240829	12780	12850	12850	12750	5016	64168290	00	0.00	N	5	-30
60	20240828	12810	12880	12880	12790	4634	59362640	00	0.00	N	2	20
61	20240827	12790	12900	12940	12520	19138	244529800	00	0.00	N	5	-110
62	20240826	12900	13090	13090	12870	10995	142088420	00	0.00	N	5	-130
63	20240823	13030	13070	13070	12970	4392	57084310	00	0.00	N	2	10
64	20240822	13020	13090	13090	12970	6184	80506520	00	0.00	N	5	-10
65	20240821	13030	13020	13070	12970	3553	46252440	00	0.00	N	2	10
66	20240820	13020	13000	13200	12890	11428	149042590	00	0.00	N	2	130
67	20240819	12890	12860	12950	12850	6542	84351430	00	0.00	N	5	-10
68	20240816	12900	12960	12970	12870	7980	103108700	00	0.00	N	5	-10
69	20240814	12910	12840	12980	12830	8172	105418260	00	0.00	N	2	130
70	20240813	12780	12690	12850	12690	5417	69105840	00	0.00	N	5	-30
71	20240812	12810	12810	12860	12740	6278	80302370	00	0.00	N	2	10
72	20240809	12800	12740	12880	12700	7979	102196520	00	0.00	N	2	30
73	20240808	12770	12500	12770	12410	17178	217156000	00	0.00	N	2	270
74	20240807	12500	12260	12580	12260	14202	177035920	00	0.00	N	2	80
75	20240806	12420	12110	12450	12100	33264	409540000	00	0.00	N	2	320
76	20240805	12100	12950	12950	11970	72605	890165450	00	0.00	N	5	-810
77	20240802	12910	13110	13110	12860	15927	205582070	00	0.00	N	5	-200
78	20240801	13110	12980	13140	12980	10196	133312440	00	0.00	N	2	10
79	20240731	13100	13080	13110	13050	4813	62959820	00	0.00	N	2	30
80	20240730	13070	13170	13170	13030	13545	177061750	00	0.00	N	5	-60
81	20240729	13130	13150	13190	13050	9858	129578690	00	0.00	N	5	-40
82	20240726	13170	12910	13210	12910	10390	136240000	00	0.00	N	2	100
83	20240725	13070	13210	13310	12800	47564	616837430	00	0.00	N	5	-260
84	20240724	13330	13270	13370	13210	8504	112962070	00	0.00	N	5	-10
85	20240723	13340	13210	13460	13210	13906	185349840	00	0.00	N	2	40
86	20240722	13300	13360	13470	13160	24485	324948680	00	0.00	N	5	-60
87	20240719	13360	13450	13450	13300	9158	122276170	00	0.00	N	5	-60
88	20240718	13420	13300	13440	13280	9677	129167540	00	0.00	N	2	60
89	20240717	13360	13580	13580	13300	19595	262193280	00	0.00	N	5	-150
90	20240716	13510	13580	13580	13470	9777	132138010	00	0.00	N	3	0
91	20240715	13510	13400	13590	13400	17407	235148790	00	0.00	N	2	140
92	20240712	13370	13500	13510	13350	15201	203593060	00	0.00	N	5	-130
93	20240711	13500	13530	13540	13430	15678	211357570	00	0.00	N	5	-20
94	20240710	13520	13650	13650	13410	17322	233458240	00	0.00	N	5	-140
95	20240709	13660	13590	14000	13400	55706	761278230	00	0.00	N	2	70
96	20240708	13590	13540	13810	13520	12017	163182800	00	0.00	N	5	-50
97	20240705	13640	13600	13940	13570	26961	369370880	00	0.00	N	2	110
98	20240704	13530	13710	13760	13490	41581	565729660	00	0.00	N	5	-230
99	20240703	13760	14190	14190	13760	45004	624204240	00	0.00	N	5	-290
100	20240702	14050	13940	14210	13690	65859	918062390	00	0.00	N	2	110
101	20240701	13940	13470	14410	13440	136623	1899417410	00	0.00	N	2	470
102	20240628	13470	13400	13550	13230	98525	1317219130	00	0.00	N	2	160
103	20240627	13310	13280	17000	13120	1292897	19764976540	05	0.00	N	2	10
104	20240626	13300	13140	13320	13120	10377	137222100	00	0.00	N	2	160
105	20240625	13140	13060	13170	12960	7339	95835740	00	0.00	N	2	80
106	20240624	13060	13120	13130	12930	21367	277897660	00	0.00	N	5	-60
107	20240621	13120	13110	13250	13110	6266	82358570	00	0.00	N	3	0
108	20240620	13120	13220	13300	13070	11266	148049010	00	0.00	N	5	-100
109	20240619	13220	13260	13380	13210	8473	112190150	00	0.00	N	5	-30
110	20240618	13250	13180	13360	13180	8333	110710050	00	0.00	N	5	-50
111	20240617	13300	13370	13370	13220	6186	82095790	00	0.00	N	2	30
112	20240614	13270	13390	13430	13230	7641	101569610	00	0.00	N	5	-120
113	20240613	13390	13280	13460	13280	10920	145927090	00	0.00	N	5	-10
114	20240612	13400	13200	13450	13190	14940	199605040	00	0.00	N	2	190
115	20240611	13210	13200	13270	13110	13884	183328670	00	0.00	N	2	10
116	20240610	13200	13230	13250	13010	15327	201276780	00	0.00	N	5	-60
117	20240607	13260	13140	13290	13140	15391	203232010	00	0.00	N	2	90
118	20240605	13170	13010	13230	12890	14448	188345450	00	0.00	N	2	160
119	20240604	13010	13380	13380	13000	26369	346725550	00	0.00	N	5	-380
120	20240603	13390	13200	13400	13120	18700	247575450	00	0.00	N	2	190
121	20240531	13200	13300	13400	13150	20482	271583340	00	0.00	N	5	-90
122	20240530	13290	13400	13550	13200	29535	392878880	00	0.00	N	5	-190
123	20240529	13480	13670	13680	13350	29402	397505820	00	0.00	N	3	0
124	20240528	13480	13940	14240	13300	74888	1034175710	00	0.00	N	5	-460
125	20240527	13940	13630	13970	13600	61728	855473600	00	0.00	N	2	350
126	20240524	13590	13470	13660	13400	27669	375854870	00	0.00	N	2	10
127	20240523	13580	13260	13590	13240	40640	548494880	00	0.00	N	2	240
128	20240522	13340	13280	13420	13140	23741	316227940	00	0.00	N	2	100
129	20240521	13240	13240	13270	13020	26814	352858120	00	0.00	N	2	40
130	20240520	13200	13210	13260	13060	22551	296628830	00	0.00	N	2	40
131	20240517	13160	12960	13490	12880	79572	1052390710	00	0.00	N	2	180
132	20240516	12980	12970	13000	12850	17272	223658000	00	0.00	N	2	30
133	20240514	12950	12890	12970	12850	17743	229217820	00	0.00	N	2	60
134	20240513	12890	12910	12910	12860	10820	139478090	00	0.00	N	2	20
135	20240510	12870	12810	12920	12800	12490	160800150	00	0.00	N	2	60
136	20240509	12810	12800	12860	12800	11943	153361010	00	0.00	N	2	10
137	20240508	12800	12780	12800	12710	10874	138858250	00	0.00	N	2	90
138	20240507	12710	12730	12760	12670	9324	118606770	00	0.00	N	5	-40
139	20240503	12750	12740	12760	12680	11277	143428650	00	0.00	N	2	30
140	20240502	12720	12680	12720	12670	6568	83421500	00	0.00	N	2	10
141	20240430	12710	12610	12750	12610	10212	129785920	00	0.00	N	2	70
142	20240429	12640	12610	12660	12350	13871	174556400	00	0.00	N	2	30
143	20240426	12610	12650	12650	12590	6836	86234010	00	0.00	N	2	10
144	20240425	12600	12590	12610	12560	3716	46773070	00	0.00	N	2	10
145	20240424	12590	12580	12600	12520	8048	101063920	00	0.00	N	2	50
146	20240423	12540	12540	12550	12490	5948	74583020	00	0.00	N	2	40
147	20240422	12500	12550	12550	12250	9611	119914190	00	0.00	N	2	10
148	20240419	12490	12550	12550	12420	4227	52733340	00	0.00	N	2	10
149	20240418	12480	12540	12540	12480	3722	46498830	00	0.00	N	3	0
150	20240417	12480	12410	12560	12410	11775	147344770	00	0.00	N	2	30
151	20240416	12450	12440	12570	12360	7088	87912560	00	0.00	N	2	10
152	20240415	12440	12470	12600	12370	13810	172184830	00	0.00	N	5	-30
153	20240412	12470	12560	12560	12450	4007	50010870	00	0.00	N	5	-60
154	20240411	12530	12400	12580	12360	11473	143264510	00	0.00	N	2	130
155	20240409	12400	12500	12540	12400	11575	143912780	00	0.00	N	5	-140
156	20240408	12540	12600	12600	12400	11367	141997910	00	0.00	N	5	-10
157	20240405	12550	12590	12640	12490	12604	158244540	00	0.00	N	5	-40
158	20240404	12590	12520	12630	12500	13322	167152920	00	0.00	N	2	70
159	20240403	12520	12550	12640	12500	7361	92373410	00	0.00	N	5	-30
160	20240402	12550	12700	12700	12450	7966	100140420	00	0.00	N	5	-150
161	20240401	12700	12830	12890	12490	30258	381572000	00	0.00	N	5	-130
162	20240329	12830	12700	12910	12660	65777	843661170	00	0.00	N	2	300
163	20240328	12530	12490	12580	12460	8399	104957480	05	0.00	N	2	30
164	20240327	12500	12570	12590	12470	9845	123175460	00	0.00	N	5	-30
165	20240326	12530	12500	12550	12500	7102	88978870	00	0.00	N	3	0
166	20240325	12530	12500	12540	12440	13527	169138340	00	0.00	N	2	80
167	20240322	12450	12470	12500	12400	6853	85313220	00	0.00	N	3	0
168	20240321	12450	12470	12470	12390	8282	102866660	00	0.00	N	2	30
169	20240320	12420	12460	12460	12360	5532	68557740	00	0.00	N	2	20
170	20240319	12400	12410	12460	12370	7942	98694280	00	0.00	N	2	10
171	20240318	12390	12310	12390	12310	3644	45022390	00	0.00	N	2	80
172	20240315	12310	12310	12320	12270	7186	88381020	00	0.00	N	2	10
173	20240314	12300	12340	12340	12260	5999	73714990	00	0.00	N	2	20
174	20240313	12280	12280	12390	12250	7680	94357550	00	0.00	N	3	0
175	20240312	12280	12330	12330	12250	10859	133299050	00	0.00	N	5	-50
176	20240311	12330	12360	12400	12250	7110	87473780	00	0.00	N	5	-30
177	20240308	12360	12380	12430	12330	9564	118396210	00	0.00	N	2	10
178	20240307	12350	12340	12440	12330	3916	48347740	00	0.00	N	2	10
179	20240306	12340	12330	12450	12260	7665	94515470	00	0.00	N	5	-10
180	20240305	12350	12350	12430	12300	8964	110570550	00	0.00	N	2	10
181	20240304	12340	12320	12430	12310	11977	147894320	00	0.00	N	2	20
182	20240229	12320	12320	12430	12300	7250	89518320	00	0.00	N	5	-30
183	20240228	12350	12380	12380	12320	7364	90959930	00	0.00	N	5	-20
184	20240227	12370	12420	12440	12370	8334	103303760	00	0.00	N	5	-50
185	20240226	12420	12520	12520	12390	6534	81188380	00	0.00	N	5	-50
186	20240223	12470	12500	12500	12400	4431	55159470	00	0.00	N	2	20
187	20240222	12450	12530	12530	12400	5400	67161270	00	0.00	N	3	0
188	20240221	12450	12520	12520	12420	9123	113665750	00	0.00	N	5	-20
189	20240220	12470	12540	12540	12460	4798	59931260	00	0.00	N	2	10
190	20240219	12460	12500	12550	12410	8814	110127730	00	0.00	N	5	-30
191	20240216	12490	12550	12550	12410	9521	118922090	00	0.00	N	2	80
192	20240215	12410	12500	12550	12400	8458	105330970	00	0.00	N	5	-110
193	20240214	12520	12540	12570	12500	4500	56354120	00	0.00	N	5	-20
194	20240213	12540	12520	12610	12500	11095	139270720	00	0.00	N	2	20
195	20240208	12520	12490	12530	12380	8297	103579580	00	0.00	N	2	100
196	20240207	12420	12490	12490	12190	24043	295712150	00	0.00	N	5	-10
197	20240206	12430	12460	12520	12410	15865	197964160	00	0.00	N	5	-30
198	20240205	12460	12520	12520	12330	13761	170985290	00	0.00	N	2	120
199	20240202	12340	12330	12430	12320	12215	151166170	00	0.00	N	2	20
200	20240201	12320	12180	12320	12160	20366	250073600	00	0.00	N	2	150
201	20240131	12170	12180	12180	12100	5514	67006970	00	0.00	N	3	0
202	20240130	12170	12190	12190	12040	13811	167443460	00	0.00	N	5	-20
203	20240129	12190	12270	12270	12090	5882	71503260	00	0.00	N	2	20
204	20240126	12170	12280	12280	12160	3637	44372940	00	0.00	N	2	30
205	20240125	12140	12180	12190	12100	6167	74785580	00	0.00	N	2	10
206	20240124	12130	12160	12270	12130	6863	83427820	00	0.00	N	5	-80
207	20240123	12210	12210	12290	12170	6144	75042900	00	0.00	N	5	-50
208	20240122	12260	12130	12300	12130	5596	68252850	00	0.00	N	2	130
209	20240119	12130	12280	12280	12110	4572	55538830	00	0.00	N	2	10
210	20240118	12120	12270	12270	12120	3494	42488370	00	0.00	N	5	-60
211	20240117	12180	12240	12250	12090	10944	132984280	00	0.00	N	5	-70
212	20240116	12250	12380	12380	12230	7694	94280440	00	0.00	N	5	-70
213	20240115	12320	12450	12450	12300	14905	183705550	00	0.00	N	5	-150
214	20240112	12470	12420	12530	12360	8262	102841700	00	0.00	N	2	40
215	20240111	12430	12420	12470	12320	4484	55467130	00	0.00	N	2	100
216	20240110	12330	12330	12500	12270	8563	105650150	00	0.00	N	2	10
217	20240109	12320	12360	12360	12230	10128	124130490	00	0.00	N	2	40
218	20240108	12280	12360	12370	12220	10486	129037310	00	0.00	N	2	40
219	20240105	12240	12210	12320	12190	5474	66936110	00	0.00	N	2	20
220	20240104	12220	12390	12390	12180	7138	87110100	00	0.00	N	5	-70
221	20240103	12290	12440	12440	12240	9992	122875630	00	0.00	N	5	-110
222	20240102	12400	12540	12540	12350	6326	78444720	00	0.00	N	5	-30
223	20231228	12430	12460	12510	12350	7040	87534200	00	0.00	N	5	-30
224	20231227	12460	12500	12500	12320	16637	207036800	02	0.00	N	5	-210
225	20231226	12670	12600	12700	12600	19077	241277970	00	0.00	N	2	70
226	20231222	12600	12650	12650	12540	7942	99772220	00	0.00	N	2	50
227	20231221	12550	12630	12630	12530	9349	117537070	00	0.00	N	5	-80
228	20231220	12630	12530	12640	12530	6227	78542390	00	0.00	N	2	60
229	20231219	12570	12630	12650	12570	4181	52738170	00	0.00	N	5	-60
230	20231218	12630	12610	12640	12550	4984	62787550	00	0.00	N	2	20
231	20231215	12610	12560	12620	12550	8605	108323870	00	0.00	N	2	10
232	20231214	12600	12600	12620	12530	7719	97230990	00	0.00	N	2	10
233	20231213	12590	12500	12600	12460	12463	156509170	00	0.00	N	2	90
234	20231212	12500	12540	12540	12440	4617	57559720	00	0.00	N	2	40
235	20231211	12460	12560	12560	12430	5211	64979870	00	0.00	N	5	-10
236	20231208	12470	12470	12480	12430	3558	44290510	00	0.00	N	3	0
237	20231207	12470	12500	12500	12410	4293	53408110	00	0.00	N	5	-10
238	20231206	12480	12540	12550	12430	4970	62152550	00	0.00	N	2	30
239	20231205	12450	12500	12500	12400	5774	71865790	00	0.00	N	2	20
240	20231204	12430	12480	12490	12400	5012	62328100	00	0.00	N	5	-20
241	20231201	12450	12500	12500	12380	4554	56531180	00	0.00	N	3	0
242	20231130	12450	12490	12500	12410	7944	98908400	00	0.00	N	3	0
243	20231129	12450	12580	12580	12410	8947	111805640	00	0.00	N	5	-90
244	20231128	12540	12500	12560	12470	4931	61712690	00	0.00	N	2	40
245	20231127	12500	12520	12560	12470	8037	100732530	00	0.00	N	5	-40
246	20231124	12540	12360	12580	12340	11719	146312100	00	0.00	N	2	210
247	20231123	12330	12340	12370	12260	7257	89474920	00	0.00	N	2	30
248	20231122	12300	12280	12300	12220	6251	76635570	00	0.00	N	3	0
249	20231121	12300	12250	12350	12250	6258	76973620	00	0.00	N	2	30
250	20231120	12270	12210	12310	12210	5121	62821690	00	0.00	N	2	60
251	20231117	12210	12210	12240	12200	3336	40768230	00	0.00	N	3	0
252	20231116	12210	12130	12210	12110	3637	44290980	00	0.00	N	2	80
253	20231115	12130	12200	12200	12050	3082	37411870	00	0.00	N	2	20
254	20231114	12110	12090	12130	12050	3906	47256370	00	0.00	N	2	20
255	20231113	12090	12190	12190	11990	8914	107482120	00	0.00	N	3	0
256	20231110	12090	12080	12140	12070	4769	57698710	00	0.00	N	5	-50
257	20231109	12140	12200	12200	12100	7992	96839800	00	0.00	N	5	-40
258	20231108	12180	12170	12200	12060	7016	85129500	00	0.00	N	2	10
259	20231107	12170	12210	12210	12070	6854	83193740	00	0.00	N	5	-10
260	20231106	12180	12200	12210	12050	21646	262013260	00	0.00	N	2	20
261	20231103	12160	12140	12190	12060	3295	39992370	00	0.00	N	2	120
262	20231102	12040	12150	12200	12010	4367	52923820	00	0.00	N	2	20
263	20231101	12020	12140	12140	12000	4360	52442950	00	0.00	N	2	20
264	20231031	12000	12100	12120	11950	3882	46645310	00	0.00	N	5	-60
265	20231030	12060	12000	12080	11980	2361	28383180	00	0.00	N	2	60
266	20231027	12000	12070	12070	11900	9663	115711220	00	0.00	N	5	-70
267	20231026	12070	12200	12200	12020	3739	45059480	00	0.00	N	5	-80
268	20231025	12150	12200	12200	12090	3495	42397410	00	0.00	N	2	30
269	20231024	12120	12190	12190	12040	4743	57268810	00	0.00	N	5	-10
270	20231023	12130	12170	12170	12040	2740	33107180	00	0.00	N	2	60
271	20231020	12070	12250	12250	11960	14464	174314130	00	0.00	N	5	-180
272	20231019	12250	12290	12290	12160	6841	83423000	00	0.00	N	3	0
273	20231018	12250	12310	12310	12200	3716	45463270	00	0.00	N	2	10
274	20231017	12240	12280	12280	12210	1765	21601660	00	0.00	N	2	10
275	20231016	12230	12170	12300	12170	6030	73646510	00	0.00	N	3	0
276	20231013	12230	12270	12270	12180	2554	31199340	00	0.00	N	5	-10
277	20231012	12240	12250	12250	12170	5443	66469340	00	0.00	N	5	-10
278	20231011	12250	12070	12300	12070	6846	83498560	00	0.00	N	2	160
279	20231010	12090	12130	12220	12040	9632	116545570	00	0.00	N	5	-40
280	20231006	12130	12050	12200	12050	2145	26047580	00	0.00	N	2	110
281	20231005	12020	12240	12240	12000	10898	131340040	00	0.00	N	2	20
282	20231004	12000	12460	13110	12000	38027	469420470	00	0.00	N	5	-470
283	20230927	12470	12640	12640	12400	5727	71357110	00	0.00	N	5	-30
284	20230926	12500	12600	12600	12470	5595	69875030	05	0.00	N	2	10
285	20230925	12490	12470	12730	12470	5245	65639200	00	0.00	N	2	10
286	20230922	12480	12680	12680	12450	5003	62689940	00	0.00	N	5	-120
287	20230921	12600	12600	12690	12540	7971	100388670	00	0.00	N	5	-80
288	20230920	12680	12690	12740	12640	5965	75729220	00	0.00	N	2	70
289	20230919	12610	12690	12690	12580	6581	82969140	00	0.00	N	2	10
290	20230918	12600	12800	12800	12600	14698	186189690	00	0.00	N	5	-40
291	20230915	12640	12550	12670	12550	10063	127114360	00	0.00	N	2	50
292	20230914	12590	12500	12610	12500	8905	112077390	00	0.00	N	2	50
293	20230913	12540	12400	12560	12400	10284	128852860	00	0.00	N	2	40
294	20230912	12500	12570	12570	12410	8161	101822520	00	0.00	N	2	10
295	20230911	12490	12390	12580	12380	8133	101617380	00	0.00	N	2	30
296	20230908	12460	12420	12530	12390	7707	96082170	00	0.00	N	2	50
297	20230907	12410	12460	12550	12340	5668	70355480	00	0.00	N	5	-60
298	20230906	12470	12490	12530	12430	4937	61621370	00	0.00	N	5	-30
299	20230905	12500	12480	12520	12410	6997	87176540	00	0.00	N	2	10
300	20230904	12490	12590	12590	12470	8537	106899900	00	0.00	N	5	-10
301	20230901	12500	12450	12580	12440	8696	108709520	00	0.00	N	2	50
302	20230831	12450	12360	12500	12340	12920	160381630	00	0.00	N	2	90
303	20230830	12360	12240	12450	12240	9036	111564630	00	0.00	N	2	90
304	20230829	12270	12240	12310	12210	5128	62854570	00	0.00	N	2	40
305	20230828	12230	12170	12240	12120	5856	71316820	00	0.00	N	2	60
306	20230825	12170	12180	12190	12130	2925	35565740	00	0.00	N	5	-10
307	20230824	12180	12180	12240	12130	6905	84016000	00	0.00	N	3	0
308	20230823	12180	12200	12230	12140	4021	48940250	00	0.00	N	5	-20
309	20230822	12200	12220	12290	12150	4134	50488920	00	0.00	N	3	0
310	20230821	12200	12200	12240	12090	3592	43819600	00	0.00	N	2	40
311	20230818	12160	12140	12200	12140	4097	49823960	00	0.00	N	2	20
312	20230817	12140	12130	12150	12040	15646	189023840	00	0.00	N	3	0
313	20230816	12140	12270	12270	12130	18006	219166310	00	0.00	N	5	-130
314	20230814	12270	12290	12340	12220	10117	124154890	00	0.00	N	5	-20
315	20230811	12290	12330	12330	12210	11195	137149200	00	0.00	N	2	10
316	20230810	12280	12350	12350	12140	22409	273130130	00	0.00	N	2	40
317	20230809	12240	12240	12280	12180	4322	52903390	00	0.00	N	2	10
318	20230808	12230	12310	12430	12190	13461	165482240	00	0.00	N	5	-160
319	20230807	12390	12320	12450	12250	10926	135384920	00	0.00	N	2	70
320	20230804	12320	12300	12320	12120	12407	151948980	00	0.00	N	2	80
321	20230803	12240	12070	12280	11900	18374	222550640	00	0.00	N	2	40
322	20230802	12200	12360	12380	12120	10563	129335920	00	0.00	N	5	-160
323	20230801	12360	12340	12360	12140	10092	124022420	00	0.00	N	2	20
324	20230731	12340	12150	12390	12120	17624	216231440	00	0.00	N	2	230
325	20230728	12110	12090	12110	12030	3001	36260220	00	0.00	N	2	10
326	20230727	12100	12010	12100	12010	9616	115800380	00	0.00	N	2	90
327	20230726	12010	12150	12230	11860	24538	293761970	00	0.00	N	5	-150
328	20230725	12160	12160	12300	12160	10020	122245100	00	0.00	N	5	-140
329	20230724	12300	12400	12500	12270	24837	305550280	00	0.00	N	5	-100
330	20230721	12400	12440	12490	12370	16601	205870740	00	0.00	N	5	-40
331	20230720	12440	12470	12640	12410	7137	88784650	00	0.00	N	5	-30
332	20230719	12470	12550	12550	12430	12143	151417410	00	0.00	N	5	-70
333	20230718	12540	12520	12600	12520	4758	59648000	00	0.00	N	5	-50
334	20230717	12590	12640	12640	12510	14286	179377230	00	0.00	N	5	-50
335	20230714	12640	12720	12720	12560	10690	134727720	00	0.00	N	5	-10
336	20230713	12650	12650	12700	12600	13250	167719110	00	0.00	N	3	0
337	20230712	12650	12610	12650	12560	4818	60718110	00	0.00	N	2	100
338	20230711	12550	12540	12600	12510	10980	137701020	00	0.00	N	2	10
339	20230710	12540	12640	13100	12500	26512	337411800	00	0.00	N	5	-100
340	20230707	12640	12590	12680	12580	7161	90280490	00	0.00	N	2	50
341	20230706	12590	12870	12870	12560	18781	236954350	00	0.00	N	5	-210
342	20230705	12800	13070	13070	12700	27608	354373060	00	0.00	N	5	-50
343	20230704	12850	13010	13010	12830	10561	135957740	00	0.00	N	5	-70
344	20230703	12920	12990	13090	12900	34574	447437580	00	0.00	N	5	-60
345	20230630	12980	13050	13050	12870	6757	87476470	00	0.00	N	2	40
346	20230629	12940	13100	13110	12940	12097	157417050	05	0.00	N	5	-190
347	20230628	13130	13090	13130	13050	17213	225246440	00	0.00	N	2	80
348	20230627	13050	13040	13080	12990	9621	125379150	00	0.00	N	2	20
349	20230626	13030	13120	13120	12940	6812	88514240	00	0.00	N	5	-20
350	20230623	13050	13140	13140	13010	8477	110630830	00	0.00	N	2	20
351	20230622	13030	13000	13050	12980	6803	88564130	00	0.00	N	2	30
352	20230621	13000	13070	13130	13000	6588	85929400	00	0.00	N	5	-70
353	20230620	13070	13050	13150	13030	11636	152311000	00	0.00	N	2	10
354	20230619	13060	13050	13100	13020	12311	160806070	00	0.00	N	2	10
355	20230616	13050	12950	13060	12950	11464	149277900	00	0.00	N	2	100
356	20230615	12950	12900	12970	12800	9868	126980240	00	0.00	N	2	50
357	20230614	12900	12900	12980	12850	9523	122843070	00	0.00	N	5	-20
358	20230613	12920	12860	13000	12860	13722	177113990	00	0.00	N	2	20
359	20230612	12900	13040	13070	12900	11964	155179990	00	0.00	N	5	-120
360	20230609	13020	13090	13090	13000	6831	89038930	00	0.00	N	2	30
361	20230608	12990	12980	13040	12940	13208	171307250	00	0.00	N	2	10
362	20230607	12980	13000	13180	12980	14693	191641610	00	0.00	N	5	-20
363	20230605	13000	13010	13040	12890	13057	169456980	00	0.00	N	2	40
364	20230602	12960	12980	13000	12800	5339	69013360	00	0.00	N	5	-20
365	20230601	12980	12880	12980	12790	10371	133836840	00	0.00	N	2	100
366	20230531	12880	12770	12970	12770	7621	98275380	00	0.00	N	3	0
367	20230530	12880	12880	12900	12830	7448	95871080	00	0.00	N	3	0
368	20230526	12880	12950	13050	12860	6593	84983630	00	0.00	N	5	-70
369	20230525	12950	12970	13000	12920	9111	118167960	00	0.00	N	5	-20
370	20230524	12970	13020	13020	12910	8891	115238510	00	0.00	N	5	-50
371	20230523	13020	12830	13020	12830	22692	293337620	00	0.00	N	2	180
372	20230522	12840	12700	12850	12700	14119	180929230	00	0.00	N	2	70
373	20230519	12770	12690	12790	12690	9949	126886110	00	0.00	N	2	80
374	20230518	12690	12640	12700	12620	10057	127331100	00	0.00	N	2	50
375	20230517	12640	12600	12690	12550	13194	166369210	00	0.00	N	3	0
376	20230516	12640	12740	12740	12610	10982	138882340	00	0.00	N	5	-30
377	20230515	12670	12750	12750	12600	8734	110581770	00	0.00	N	3	0
378	20230512	12670	12800	12800	12630	12309	156001730	00	0.00	N	5	-80
379	20230511	12750	12800	12820	12680	14082	179505310	00	0.00	N	2	10
380	20230510	12740	12710	12770	12700	6194	78869040	00	0.00	N	2	30
381	20230509	12710	12640	12800	12640	8794	111578480	00	0.00	N	2	30
382	20230508	12680	12780	12800	12640	19841	252100500	00	0.00	N	2	30
383	20230504	12650	12690	12780	12600	17563	222413920	00	0.00	N	5	-90
384	20230503	12740	12740	12800	12650	17790	226204170	00	0.00	N	3	0
385	20230502	12740	12700	12810	12660	12835	163300980	00	0.00	N	2	60
386	20230428	12680	12870	12870	12650	12884	163799050	00	0.00	N	5	-60
387	20230427	12740	12770	12770	12650	8688	110407860	00	0.00	N	5	-70
388	20230426	12810	12830	12880	12670	35466	452067080	00	0.00	N	5	-10
389	20230425	12820	12800	12940	12760	24417	313050840	00	0.00	N	5	-90
390	20230424	12910	13010	13080	12890	24859	321645850	00	0.00	N	5	-110
391	20230421	13020	13300	13300	12950	32629	426083610	00	0.00	N	5	-10
392	20230420	13030	13240	13240	13000	22161	289980130	00	0.00	N	5	-150
393	20230419	13180	13090	13320	13060	59866	788965790	00	0.00	N	2	90
394	20230418	13090	13220	13220	13000	54779	716427620	00	0.00	N	2	10
395	20230417	13080	13060	13140	13020	12995	169785830	00	0.00	N	2	20
396	20230414	13060	13110	13210	13000	22847	298480130	00	0.00	N	5	-20
397	20230413	13080	12900	13110	12890	16521	215205830	00	0.00	N	2	120
398	20230412	12960	12840	13000	12670	36585	472115950	00	0.00	N	2	50
399	20230411	12910	12700	12950	12640	28836	367805670	00	0.00	N	2	210
400	20230410	12700	13020	13050	12690	55782	716630510	00	0.00	N	5	-320
401	20230407	13020	12970	13070	12960	19213	249650230	00	0.00	N	2	30
402	20230406	12990	13160	13160	12930	22989	298452170	00	0.00	N	5	-80
403	20230405	13070	13080	13150	13070	17139	224517390	00	0.00	N	2	10
404	20230404	13060	13180	13180	12910	62487	812406950	00	0.00	N	5	-50
405	20230403	13110	13350	13450	13090	64482	850038070	00	0.00	N	5	-240
406	20230331	13350	13420	13430	13180	31423	417110840	00	0.00	N	5	-40
407	20230330	13390	13540	13570	13380	17239	231511570	05	0.00	N	5	-150
408	20230329	13540	13350	13550	13300	27759	372966110	00	0.00	N	2	300
409	20230328	13240	13190	13250	13100	12988	170875580	00	0.00	N	2	70
410	20230327	13170	13370	13390	12980	27623	361379920	00	0.00	N	5	-180
411	20230324	13350	13270	13350	13230	7205	95681080	00	0.00	N	2	160
412	20230323	13190	13370	13370	13150	14064	186151120	00	0.00	N	5	-180
413	20230322	13370	13420	13440	13230	21356	284376350	00	0.00	N	5	-20
414	20230321	13390	13450	13530	13330	13575	182106520	00	0.00	N	5	-10
415	20230320	13400	13500	13570	13330	8111	109054210	00	0.00	N	5	-50
416	20230317	13450	13050	13450	13040	12695	168061240	00	0.00	N	2	480
417	20230316	12970	13370	13400	12970	26859	352234190	00	0.00	N	5	-300
418	20230315	13270	13520	13520	13270	15294	204495190	00	0.00	N	5	-20
419	20230314	13290	14000	14000	13240	31929	428691980	00	0.00	N	5	-640
420	20230313	13930	14290	14290	13850	29224	407954700	00	0.00	N	5	-390
421	20230310	14320	14320	14390	14150	5873	83655470	00	0.00	N	5	-70
422	20230309	14390	14270	14470	14100	12605	179697010	00	0.00	N	2	80
423	20230308	14310	14620	14620	13950	16005	230158970	00	0.00	N	5	-380
424	20230307	14690	14890	14900	14570	28679	420901200	00	0.00	N	5	-200
425	20230306	14890	15000	15000	14760	13882	205942990	00	0.00	N	2	120
426	20230303	14770	14750	15010	14570	29964	442810420	00	0.00	N	2	110
427	20230302	14660	14580	14660	14450	6797	98956420	00	0.00	N	2	80
428	20230228	14580	14210	14770	14210	16871	244238550	00	0.00	N	2	360
429	20230227	14220	14210	14220	14000	6705	94850760	00	0.00	N	2	10
430	20230224	14210	14490	14560	14000	17369	247025840	00	0.00	N	5	-280
431	20230223	14490	14140	14600	14060	17356	248285850	00	0.00	N	2	350
432	20230222	14140	14240	14400	14130	7517	106642990	00	0.00	N	5	-130
433	20230221	14270	14510	14510	14270	12541	180495080	00	0.00	N	5	-210
434	20230220	14480	14220	14560	14210	9600	138397620	00	0.00	N	2	160
435	20230217	14320	14300	14350	14210	6770	96739150	00	0.00	N	3	0
436	20230216	14320	14150	14400	14150	6522	93386200	00	0.00	N	2	100
437	20230215	14220	14520	14650	14100	16211	232060480	00	0.00	N	5	-260
438	20230214	14480	14310	14680	14310	16886	245464290	00	0.00	N	2	30
439	20230213	14450	14700	14700	14270	17347	249882220	00	0.00	N	5	-220
440	20230210	14670	15010	15050	14630	11487	169836950	00	0.00	N	5	-400
441	20230209	15070	14800	15410	14550	45139	675905760	00	0.00	N	2	270
442	20230208	14800	14430	14900	14380	24555	358612060	00	0.00	N	2	480
443	20230207	14320	14620	14620	14230	17065	245013350	00	0.00	N	5	-190
444	20230206	14510	14700	14700	14300	12824	184753720	00	0.00	N	5	-110
445	20230203	14620	14620	14700	14580	6951	101786800	00	0.00	N	5	-10
446	20230202	14630	14580	14730	14520	12562	183400410	00	0.00	N	2	100
447	20230201	14530	14910	14910	14510	14117	207087140	00	0.00	N	5	-380
448	20230131	14910	14840	15010	14650	23023	342396130	00	0.00	N	2	70
449	20230130	14840	14370	14840	14220	25170	364442610	00	0.00	N	2	600
450	20230127	14240	14250	14250	14150	5372	76416530	00	0.00	N	2	120
451	20230126	14120	14330	14330	14010	6782	96324160	00	0.00	N	5	-130
452	20230125	14250	14250	14340	14000	11287	160712740	00	0.00	N	2	250
453	20230120	14000	13950	14200	13900	8019	113246200	00	0.00	N	5	-100
454	20230119	14100	13850	14150	13500	11332	157590400	00	0.00	N	2	250
455	20230118	13850	13650	14000	13500	14775	203712250	00	0.00	N	2	350
456	20230117	13500	13650	13650	13500	2306	31285400	00	0.00	N	5	-50
457	20230116	13550	13600	13650	13500	6677	90737250	00	0.00	N	5	-50
458	20230113	13600	13500	13600	13450	3788	51215200	00	0.00	N	2	100
459	20230112	13500	13650	13650	13200	7177	96486550	00	0.00	N	5	-50
460	20230111	13550	13400	13850	13350	9729	131631950	00	0.00	N	2	150
461	20230110	13400	13500	13550	13400	6710	90201050	00	0.00	N	5	-100
462	20230109	13500	13500	13550	13300	8606	115568750	00	0.00	N	3	0
463	20230106	13500	13400	13600	13300	3393	45688700	00	0.00	N	2	100
464	20230105	13400	13200	13700	13200	5595	75383850	00	0.00	N	2	200
465	20230104	13200	13000	13300	12950	2032	26757850	00	0.00	N	2	100
466	20230103	13100	13150	13250	12600	4899	63606350	00	0.00	N	5	-50
467	20230102	13150	13450	13800	13050	14545	192046200	00	0.00	N	5	-400
468	20221229	13550	14000	14000	13550	3711	50849450	00	0.00	N	5	-250
469	20221228	13800	14200	14200	13800	5994	83494900	02	0.00	N	5	-350
470	20221227	14150	14300	14300	14150	6584	93620650	00	0.00	N	5	-150
471	20221226	14300	14300	14300	14150	2200	31275200	00	0.00	N	5	-50
472	20221223	14350	14300	14450	14100	4489	64116400	00	0.00	N	3	0
473	20221222	14350	14100	14400	13900	9617	136208800	00	0.00	N	2	300
474	20221221	14050	14050	14200	14050	2203	31071400	00	0.00	N	5	-50
475	20221220	14100	14250	14400	14000	3748	52990300	00	0.00	N	5	-150
476	20221219	14250	14300	14300	14100	2809	39834600	00	0.00	N	5	-50
477	20221216	14300	14300	14350	14150	4771	67844150	00	0.00	N	5	-100
478	20221215	14400	14350	14400	14150	5774	82789300	00	0.00	N	2	50
479	20221214	14350	14300	14400	14150	7069	101035900	00	0.00	N	2	100
480	20221213	14250	14250	14250	14100	3812	54036250	00	0.00	N	2	50
481	20221212	14200	14150	14250	14000	4201	59498250	00	0.00	N	2	100
482	20221209	14100	14000	14200	13850	5109	71674050	00	0.00	N	2	100
483	20221208	14000	14150	14150	13750	6253	86671850	00	0.00	N	5	-100
484	20221207	14100	14100	14100	13900	2117	29650350	00	0.00	N	3	0
485	20221206	14100	14150	14150	13950	3114	43774050	00	0.00	N	5	-50
486	20221205	14150	14150	14200	14050	3367	47559200	00	0.00	N	3	0
487	20221202	14150	14300	14300	14050	8031	113532450	00	0.00	N	5	-150
488	20221201	14300	14250	14350	14250	5068	72394250	00	0.00	N	2	100
489	20221130	14200	14100	14200	14050	4528	64057100	00	0.00	N	2	100
490	20221129	14100	14000	14150	14000	4491	63117650	00	0.00	N	2	50
491	20221128	14050	14200	14250	14000	8486	119787650	00	0.00	N	5	-250
492	20221125	14300	13800	14300	13800	17057	240800200	00	0.00	N	2	500
493	20221124	13800	13650	13800	13550	3726	51115500	00	0.00	N	2	250
494	20221123	13550	13550	13650	13450	2742	37164800	00	0.00	N	2	50
495	20221122	13500	13500	13550	13300	3284	44003950	00	0.00	N	3	0
496	20221121	13500	13600	13600	13450	3293	44533550	00	0.00	N	5	-100
497	20221118	13600	13700	13700	13550	3504	47638800	00	0.00	N	5	-50
498	20221117	13650	13700	13800	13600	3175	43466400	00	0.00	N	3	0
499	20221116	13650	13750	13750	13500	6651	90564450	00	0.00	N	5	-50
500	20221115	13700	13800	13800	13450	6022	81947250	00	0.00	N	5	-50
501	20221114	13750	13600	13850	13600	4047	55624900	00	0.00	N	2	150
502	20221111	13600	13450	13650	13450	9358	126840950	00	0.00	N	2	300
503	20221110	13300	13350	13450	13300	3115	41523650	00	0.00	N	5	-50
504	20221109	13350	13450	13500	13300	6350	85016750	00	0.00	N	5	-50
505	20221108	13400	13300	13500	13200	7363	98397600	00	0.00	N	2	200
506	20221107	13200	13100	13300	13050	5456	71761250	00	0.00	N	2	150
507	20221104	13050	13000	13100	12850	4241	54925800	00	0.00	N	2	50
508	20221103	13000	12950	13050	12900	2184	28383400	00	0.00	N	3	0
509	20221102	13000	13100	13150	13000	7817	101862350	00	0.00	N	5	-150
510	20221101	13150	13150	13150	13050	2865	37566450	00	0.00	N	3	0
511	20221031	13150	13250	13250	12950	4345	56571550	00	0.00	N	3	0
512	20221028	13150	13150	13150	13000	3594	46937600	00	0.00	N	5	-50
513	20221027	13200	13150	13200	13050	3699	48536050	00	0.00	N	2	50
514	20221026	13150	13150	13200	13000	2606	34087950	00	0.00	N	2	150
515	20221025	13000	13100	13200	13000	4224	55129450	00	0.00	N	5	-150
516	20221024	13150	13250	13300	13150	3055	40415500	00	0.00	N	5	-50
517	20221021	13200	13350	13350	13150	2417	31973400	00	0.00	N	5	-150
518	20221020	13350	13500	13500	13250	1742	23176700	00	0.00	N	5	-50
519	20221019	13400	13500	13650	13350	6672	89854300	00	0.00	N	5	-50
520	20221018	13450	13450	13450	13300	3759	50254100	00	0.00	N	2	150
521	20221017	13300	13400	13600	13200	5871	78622650	00	0.00	N	2	100
522	20221014	13200	13200	13400	13200	2421	32176500	00	0.00	N	2	100
523	20221013	13100	13200	13350	13050	6026	79091650	00	0.00	N	5	-350
524	20221012	13450	13300	13450	13300	3272	43781800	00	0.00	N	5	-100
525	20221011	13550	13450	13650	13400	4413	59607000	00	0.00	N	5	-100
526	20221007	13650	13600	13700	13600	3876	52824700	00	0.00	N	5	-50
527	20221006	13700	13700	13750	13550	4109	56050100	00	0.00	N	3	0
528	20221005	13700	13650	13750	13500	6194	84486350	00	0.00	N	2	150
529	20221004	13550	13550	13600	13450	2468	33426300	00	0.00	N	2	200
530	20220930	13350	13450	13500	13150	11256	150354800	00	0.00	N	5	-200
531	20220929	13550	13550	13800	13350	8894	120918400	05	0.00	N	3	0
532	20220928	13550	14000	14000	13350	10603	144118600	00	0.00	N	5	-400
533	20220927	13950	13950	14050	13800	6250	86859750	00	0.00	N	3	0
534	20220926	13950	14250	14250	13850	10364	144955100	00	0.00	N	5	-300
535	20220923	14250	14450	14450	14150	2836	40465950	00	0.00	N	5	-150
536	20220922	14400	14500	14500	14300	4019	57735500	00	0.00	N	5	-100
537	20220921	14500	14500	14500	14450	956	13833600	00	0.00	N	5	-50
538	20220920	14550	14350	14600	14350	1953	28271950	00	0.00	N	2	200
539	20220919	14350	14600	14600	14350	3735	53864350	00	0.00	N	5	-150
540	20220916	14500	14750	14750	14450	5974	86892300	00	0.00	N	5	-150
541	20220915	14650	14700	14750	14600	3703	54124900	00	0.00	N	2	50
542	20220914	14600	14600	14700	14500	3845	56116850	00	0.00	N	5	-200
543	20220913	14800	14650	14800	14650	4762	70169150	00	0.00	N	2	150
544	20220908	14650	14600	14700	14500	3239	47228750	00	0.00	N	2	150
545	20220907	14500	14650	14700	14400	6390	92670350	00	0.00	N	5	-200
546	20220906	14700	14700	14850	14600	5385	79292800	00	0.00	N	5	-100
547	20220905	14800	14900	14900	14700	2688	39749700	00	0.00	N	5	-50
548	20220902	14850	15050	15050	14650	5548	82321600	00	0.00	N	5	-100
549	20220901	14950	15050	15050	14900	4622	69321150	00	0.00	N	5	-50
550	20220831	15000	14900	15000	14800	3523	52547100	00	0.00	N	2	100
551	20220830	14900	14800	15000	14800	4520	67218600	00	0.00	N	3	0
552	20220829	14900	15000	15000	14800	3933	58411600	00	0.00	N	5	-150
553	20220826	15050	15100	15200	14900	3123	47127350	00	0.00	N	2	150
554	20220825	14900	14600	15250	14550	12083	180929850	00	0.00	N	2	300
555	20220824	14600	14800	14900	14600	13388	196532300	00	0.00	N	5	-200
556	20220823	14800	15100	15100	14750	12445	184677900	00	0.00	N	5	-350
557	20220822	15150	15500	15500	15150	9120	139416550	00	0.00	N	5	-400
558	20220819	15550	15300	15650	15250	9999	154891300	00	0.00	N	2	300
559	20220818	15250	15600	15600	15100	12187	185888750	00	0.00	N	5	-400
560	20220817	15650	15400	15650	15350	11300	175548200	00	0.00	N	2	100
561	20220816	15550	15150	15550	15100	16863	258886200	00	0.00	N	2	400
562	20220812	15150	15050	15200	15000	10405	156941100	00	0.00	N	2	150
563	20220811	15000	15100	15150	14950	9460	142133550	00	0.00	N	3	0
564	20220810	15000	15050	15050	14950	5286	79084750	00	0.00	N	3	0
565	20220809	15000	15000	15050	14950	6758	101383700	00	0.00	N	5	-100
566	20220808	15100	15050	15150	15000	9208	138751250	00	0.00	N	2	100
567	20220805	15000	15000	15150	15000	7707	115842100	00	0.00	N	5	-50
568	20220804	15050	15100	15150	15000	9519	143481750	00	0.00	N	5	-50
569	20220803	15100	15000	15100	14950	6965	104667450	00	0.00	N	3	0
570	20220802	15100	15050	15150	14900	4098	61474550	00	0.00	N	5	-50
571	20220801	15150	15100	15150	14950	6375	96154050	00	0.00	N	2	50
572	20220729	15100	15250	15250	15000	6094	91948400	00	0.00	N	3	0
573	20220728	15100	15150	15300	15050	4393	66508450	00	0.00	N	5	-50
574	20220727	15150	15250	15250	14900	3273	49290000	00	0.00	N	5	-100
575	20220726	15250	15300	15300	15100	3294	50065700	00	0.00	N	5	-150
576	20220725	15400	15100	15400	14900	9629	146366950	00	0.00	N	2	300
577	20220722	15100	15150	15150	14950	6700	100809450	00	0.00	N	3	0
578	20220721	15100	14550	15150	14500	20676	308881700	00	0.00	N	2	600
579	20220720	14500	14500	14550	14400	6856	99404850	00	0.00	N	2	50
580	20220719	14450	14350	14450	14250	4988	71623900	00	0.00	N	2	100
581	20220718	14350	14200	14350	14200	7717	109945000	00	0.00	N	2	200
582	20220715	14150	14300	14350	14000	7319	103270550	00	0.00	N	5	-150
583	20220714	14300	13950	14300	13900	4454	63036450	00	0.00	N	2	300
584	20220713	14000	14050	14250	13900	3959	55629500	00	0.00	N	3	0
585	20220712	14000	14250	14250	13850	10466	146203200	00	0.00	N	5	-250
586	20220711	14250	14350	14350	14200	4173	59497700	00	0.00	N	5	-50
587	20220708	14300	14200	14600	14100	7353	105231700	00	0.00	N	2	150
588	20220707	14150	14200	14200	14050	6616	93385300	00	0.00	N	5	-50
589	20220706	14200	14300	14300	14000	8689	122343400	00	0.00	N	5	-100
590	20220705	14300	14050	14350	14050	8326	117857850	00	0.00	N	2	250
591	20220704	14050	14700	14700	14000	10013	141573900	00	0.00	N	5	-550
592	20220701	14600	14650	14700	14500	3835	55902150	00	0.00	N	5	-150
593	20220630	14750	14800	14800	14550	3009	44154650	00	0.00	N	5	-50
594	20220629	14800	14700	14800	14550	5334	78171950	05	0.00	N	5	-100
595	20220628	14900	14700	15050	14700	8446	125523550	00	0.00	N	2	100
596	20220627	14800	14800	15200	14350	10786	160118900	00	0.00	N	2	500
597	20220624	14300	14000	14500	14000	10890	155882200	00	0.00	N	2	100
598	20220623	14200	14600	14800	14050	17785	254876500	00	0.00	N	5	-600
599	20220622	14800	15250	15250	14650	9143	135794500	00	0.00	N	5	-400
600	20220621	15200	14950	15200	14900	3913	58928750	00	0.00	N	2	200
601	20220620	15000	15250	15400	14800	13371	200785400	00	0.00	N	5	-350
602	20220617	15350	15400	15500	15150	7584	116274450	00	0.00	N	5	-100
603	20220616	15450	15700	16200	15400	13810	217584700	00	0.00	N	5	-150
604	20220615	15600	15600	15850	15550	14135	221755600	00	0.00	N	3	0
605	20220614	15600	15500	15850	15500	15273	238945850	00	0.00	N	5	-300
606	20220613	15900	16050	16200	15850	19021	303578400	00	0.00	N	5	-400
607	20220610	16300	16250	16500	16200	24909	405729850	00	0.00	N	2	50
608	20220609	16250	16750	16900	16250	62702	1031530350	00	0.00	N	5	-650
609	20220608	16900	17000	17000	16800	9941	167568300	00	0.00	N	5	-100
610	20220607	17000	17250	17350	16800	10135	172592250	00	0.00	N	5	-350
611	20220603	17350	17400	17450	17200	6343	110062350	00	0.00	N	2	50
612	20220602	17300	17300	17300	17150	6428	111009050	00	0.00	N	2	50
613	20220531	17250	17100	17300	17000	15337	263532300	00	0.00	N	2	200
614	20220530	17050	16900	17100	16850	6817	115661400	00	0.00	N	2	200
615	20220527	16850	16900	17000	16800	3116	52652150	00	0.00	N	3	0
616	20220526	16850	16850	16900	16650	4316	72613450	00	0.00	N	2	50
617	20220525	16800	16700	16850	16600	6456	108088250	00	0.00	N	2	100
618	20220524	16700	16650	16750	16600	2577	42941600	00	0.00	N	2	100
619	20220523	16600	16850	16850	16600	4829	80495650	00	0.00	N	5	-50
620	20220520	16650	16650	16850	16650	10094	168798150	00	0.00	N	5	-50
621	20220519	16700	16700	16850	16600	7899	131851300	00	0.00	N	5	-150
622	20220518	16850	16950	16950	16750	4515	75946850	00	0.00	N	3	0
623	20220517	16850	16650	16950	16650	7431	124904600	00	0.00	N	2	150
624	20220516	16700	16600	16850	16600	3938	65807400	00	0.00	N	2	50