KissMeData/199820/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241126	10650	11130	11260	10640	863987	9427080060	00	0.00	N	5	-490
3	20241125	11140	10880	11190	10760	1476209	16230683750	00	0.00	N	2	230
4	20241122	10910	9910	11480	9910	6321350	69694291030	00	0.00	N	2	910
5	20241121	10000	10470	10600	9910	965175	9802664180	00	0.00	N	5	-660
6	20241120	10660	11210	11430	10550	1255980	13851464830	00	0.00	N	5	-550
7	20241119	11210	10780	11210	10450	2015149	21978897620	00	0.00	N	2	290
8	20241118	10920	11490	11670	10890	3064137	34531339770	00	0.00	N	2	140
9	20241115	10780	11110	11210	10590	2672291	29275091160	00	0.00	N	5	-440
10	20241114	11220	10190	11940	10180	15914628	181068118750	00	0.00	N	2	970
11	20241113	10250	9950	10440	9520	2522256	25398550150	00	0.00	N	2	160
12	20241112	10090	10290	10800	9700	3671151	37782737370	00	0.00	N	2	70
13	20241111	10020	9970	10630	9820	3298774	33666938570	00	0.00	N	2	160
14	20241108	9860	9170	10180	9130	4160099	40939587770	00	0.00	N	2	780
15	20241107	9080	9240	9260	8830	703887	6399615320	00	0.00	N	2	240
16	20241106	8840	8730	9170	8690	822196	7358046590	00	0.00	N	2	200
17	20241105	8640	8700	8840	8500	277482	2405871170	00	0.00	N	5	-120
18	20241104	8760	8450	8890	8330	406099	3509182730	00	0.00	N	2	350
19	20241101	8410	8610	8700	8380	382411	3234310850	00	0.00	N	5	-340
20	20241031	8750	8940	8990	8650	450219	3942110370	00	0.00	N	5	-270
21	20241030	9020	9050	9210	8950	344700	3130806040	00	0.00	N	5	-40
22	20241029	9060	8960	9220	8920	476116	4319173340	00	0.00	N	2	140
23	20241028	8920	8990	9080	8850	427979	3829718130	00	0.00	N	2	110
24	20241025	8810	8910	9500	8810	1075370	9848919560	00	0.00	N	5	-100
25	20241024	8910	9050	9350	8810	904870	8175049720	00	0.00	N	5	-240
26	20241023	9150	9110	9980	8840	2048182	19356244630	00	0.00	N	2	50
27	20241022	9100	9720	9750	9030	780778	7287948880	00	0.00	N	5	-650
28	20241021	9750	9900	10350	9750	1596585	16004272300	00	0.00	N	2	30
29	20241018	9720	10050	10100	9710	805875	7935327900	00	0.00	N	5	-390
30	20241017	10110	9860	10290	9850	3131386	31643979850	00	0.00	N	2	430
31	20241016	9680	9790	9940	9660	648721	6352660660	00	0.00	N	5	-320
32	20241015	10000	10080	10160	9710	1289864	12813857280	00	0.00	N	2	90
33	20241014	9910	9370	10130	9200	3770003	37260566860	00	0.00	N	2	540
34	20241011	9370	9800	9970	9300	1143808	11026229950	00	0.00	N	5	-490
35	20241010	9860	10100	10150	9750	1152247	11419515140	00	0.00	N	5	-150
36	20241008	10010	10200	10220	9900	1953147	19595336140	00	0.00	N	5	-280
37	20241007	10290	8960	10630	8790	13309212	133248124930	00	0.00	N	2	1440
38	20241004	8850	9020	9170	8850	927059	8321548800	00	0.00	N	5	-210
39	20241002	9060	9310	9450	9060	851937	7839810710	00	0.00	N	5	-500
40	20240930	9560	9850	10080	9500	1059391	10343049470	00	0.00	N	5	-140
41	20240927	9700	10820	11000	9670	5622592	58722445340	00	0.00	N	5	-200
42	20240926	9900	9580	10300	9580	3941054	39762159090	00	0.00	N	2	360
43	20240925	9540	10110	10730	9100	5171058	52621466120	00	0.00	N	5	-330
44	20240924	9870	9750	10110	9660	1662122	16404219580	00	0.00	N	2	160
45	20240923	9710	9870	10170	9460	3328621	32922848970	00	0.00	N	5	-160
46	20240920	9870	9290	10400	9110	14636130	145612637740	00	0.00	N	2	1310
47	20240919	8560	8460	9030	8460	2876731	25186477480	00	0.00	N	2	190
48	20240913	8370	8740	8760	8340	1299179	11067269730	00	0.00	N	5	-270
49	20240912	8640	8700	9090	8530	5189993	45602681410	00	0.00	N	5	-60
50	20240911	8700	8350	9330	7780	24235212	212426560620	00	0.00	N	2	920
51	20240910	7780	6640	8390	6640	12361871	96621254580	00	0.00	N	2	1140
52	20240909	6640	6500	6740	6340	290793	1906964870	00	0.00	N	2	10
53	20240906	6630	7250	7520	6570	693989	4832697070	00	0.00	N	5	-360
54	20240905	6990	7010	7270	6820	408359	2872350560	00	0.00	N	2	110
55	20240904	6880	7130	7170	6870	495887	3477665410	00	0.00	N	5	-590
56	20240903	7470	7450	7670	7420	442606	3331740790	00	0.00	N	5	-30
57	20240902	7500	7700	7710	7350	653934	4912877380	00	0.00	N	5	-150
58	20240830	7650	7720	7990	7630	935889	7271242410	00	0.00	N	5	-110
59	20240829	7760	7500	8670	7280	7871238	63440775810	00	0.00	N	2	160
60	20240828	7600	8050	8080	7600	1239609	9654014330	00	0.00	N	5	-580
61	20240827	8180	8360	8470	8130	1252862	10348567590	00	0.00	N	5	-290
62	20240826	8470	8000	9280	7920	13706108	120528699230	00	0.00	N	2	480
63	20240823	7990	6560	8590	6540	13859431	112329862910	00	0.00	N	2	1280
64	20240822	6710	7250	8060	6710	3904011	29241194130	00	0.00	N	5	-140
65	20240821	6850	6850	6940	6730	132205	909335480	00	0.00	N	5	-70
66	20240820	6920	6770	7050	6760	164838	1141701520	00	0.00	N	2	210
67	20240819	6710	6880	6920	6680	166074	1123519460	00	0.00	N	5	-260
68	20240816	6970	7010	7120	6750	279861	1937390150	00	0.00	N	2	40
69	20240814	6930	6910	7080	6840	250322	1742913640	00	0.00	N	2	190
70	20240813	6740	6770	6900	6620	169854	1141374540	00	0.00	N	5	-90
71	20240812	6830	6750	6900	6700	152791	1039884460	00	0.00	N	2	80
72	20240809	6750	6700	6920	6660	237602	1607350090	00	0.00	N	2	260
73	20240808	6490	6520	6640	6320	141655	922232880	00	0.00	N	5	-180
74	20240807	6670	6500	6830	6500	265059	1774953990	00	0.00	N	2	80
75	20240806	6590	6010	6640	6010	394848	2525888880	00	0.00	N	2	580
76	20240805	6010	6710	6960	5700	590962	3739788200	00	0.00	N	5	-1040
77	20240802	7050	7470	7580	7000	399255	2886696750	00	0.00	N	5	-710
78	20240801	7760	7800	8090	7710	606330	4793784990	00	0.00	N	2	200
79	20240731	7560	7400	7560	7340	177046	1319485800	00	0.00	N	2	170
80	20240730	7390	7750	7820	7390	230161	1719101040	00	0.00	N	5	-360
81	20240729	7750	7630	7790	7600	207824	1603875440	00	0.00	N	2	130
82	20240726	7620	7650	7810	7590	265728	2039825700	00	0.00	N	5	-60
83	20240725	7680	7910	8030	7680	478575	3714601160	00	0.00	N	5	-430
84	20240724	8110	8260	8540	8100	521499	4310970950	00	0.00	N	5	-240
85	20240723	8350	8160	8730	8020	1526332	12739003850	00	0.00	N	2	120
86	20240722	8230	8230	9240	7910	2458315	21139260680	00	0.00	N	3	0
87	20240719	8230	8060	8510	7900	468631	3863964330	00	0.00	N	2	170
88	20240718	8060	8220	8300	8000	303287	2454319460	00	0.00	N	5	-230
89	20240717	8290	8640	8640	8280	314168	2632129950	00	0.00	N	5	-260
90	20240716	8550	8820	8870	8410	403637	3459081170	00	0.00	N	5	-340
91	20240715	8890	8800	9240	8680	421011	3785306120	00	0.00	N	5	-80
92	20240712	8970	9470	9480	8950	583575	5312828410	00	0.00	N	5	-350
93	20240711	9320	9100	9600	9090	1363459	12793547240	00	0.00	N	2	220
94	20240710	9100	8940	9650	8880	2381777	22175365600	00	0.00	N	2	300
95	20240709	8800	8360	8920	8360	1101962	9585179890	00	0.00	N	2	510
96	20240708	8290	8160	8550	8120	540167	4511179810	00	0.00	N	2	90
97	20240705	8200	8590	8600	8180	685111	5723358750	00	0.00	N	5	-410
98	20240704	8610	8940	9010	8550	778976	6748593590	00	0.00	N	5	-320
99	20240703	8930	9660	9700	8920	893307	8154491760	00	0.00	N	5	-400
100	20240702	9330	9180	9760	8930	1705483	15939613000	00	0.00	N	5	-80
101	20240701	9410	10250	10460	9410	1675178	16545264390	00	0.00	N	5	-640
102	20240628	10050	9400	10840	9350	11875241	123079928770	00	0.00	N	2	800
103	20240627	9250	8740	9880	8510	5145573	49012737610	00	0.00	N	2	510
104	20240626	8740	8680	9140	8600	783582	6953087900	00	0.00	N	2	80
105	20240625	8660	8840	9100	8460	781393	6785643320	00	0.00	N	5	-290
106	20240624	8950	9640	9920	8950	856873	8047870200	00	0.00	N	5	-750
107	20240621	9700	9220	9950	9060	2857869	27510260590	00	0.00	N	2	540
108	20240620	9160	9040	9370	9000	607491	5536002400	00	0.00	N	2	10
109	20240619	9150	9660	9800	9140	1099916	10374821750	00	0.00	N	5	-60
110	20240618	9210	9250	9460	9040	665042	6147007090	00	0.00	N	5	-50
111	20240617	9260	9580	10160	9210	1323674	12591499850	00	0.00	N	5	-200
112	20240614	9460	9990	10060	9310	1346684	12908135770	00	0.00	N	5	-500
113	20240613	9960	10250	10700	9900	1731829	17820923840	00	0.00	N	5	-290
114	20240612	10250	10630	10810	10110	1384732	14360759470	00	0.00	N	5	-280
115	20240611	10530	11500	11630	10530	2940080	32653770460	00	0.00	N	5	-1600
116	20240610	12130	10380	13060	10110	7545286	91112520630	00	0.00	N	2	1530
117	20240607	10600	10350	11070	10350	767393	8212066270	00	0.00	N	5	-420
118	20240605	11020	11770	11800	11000	517640	5818169860	00	0.00	N	5	-890
119	20240604	11910	12700	12740	11870	586751	7146590540	00	0.00	N	5	-930
120	20240603	12840	12820	13360	12640	888198	11585443420	00	0.00	N	5	-80
121	20240531	12920	12480	14400	12080	3791655	51688930210	00	0.00	N	2	310
122	20240530	12610	13280	13610	12610	542212	7021707310	00	0.00	N	5	-890
123	20240529	13500	14100	14480	13260	1082610	14975166030	00	0.00	N	5	-600
124	20240528	14100	13600	15450	13390	6173312	89672830620	00	0.00	N	2	790
125	20240527	13310	12590	15390	12420	9116627	130968580050	00	0.00	N	2	590
126	20240524	12720	10610	14200	10530	9959260	130440685260	00	0.00	N	2	1630
127	20240523	11090	11560	11650	10760	766045	8492126750	00	0.00	N	5	-740
128	20240522	11830	12330	13380	11760	1188329	14742713110	00	0.00	N	5	-910
129	20240521	12740	13910	15000	12660	4945748	68503590840	01	-49.98	N	2	1010
130	20240520	11729	12730	13005	11354	3835979	46917922050	00	0.00	N	5	-1075
131	20240517	12805	12955	13355	12505	3297213	42470242100	00	0.00	N	5	-450
132	20240516	13255	11204	13680	10879	11558358	145204507150	00	0.00	N	2	2250
133	20240514	11004	11855	11880	10779	1780531	19758018300	00	0.00	N	5	-550
134	20240513	11554	11855	12730	11204	5964007	72191364000	00	0.00	N	5	-125
135	20240510	11679	11679	12330	11254	4849264	57489959750	00	0.00	N	2	150
136	20240509	11529	11980	12005	11104	2908680	33528638450	00	0.00	N	5	-375
137	20240508	11905	11629	13880	11554	12845555	156977836450	00	0.00	N	2	200
138	20240507	11704	9118	11704	9028	11552332	123017060440	00	0.00	N	1	2696
139	20240503	9008	9544	9599	8968	3385493	31201700720	00	0.00	N	5	-430
140	20240502	9439	8073	10179	7978	30627262	290626466430	00	0.00	N	2	1220
141	20240430	8218	8253	8438	8083	2061299	16989580860	00	0.00	N	2	20
142	20240429	8198	8228	8803	8103	5472022	46228718010	00	0.00	N	5	-130
143	20240426	8328	7548	9213	7523	22963182	197495699270	00	0.00	N	2	880
144	20240425	7448	7883	7933	7448	1652615	12716532720	00	0.00	N	5	-700
145	20240424	8148	7803	8148	7693	4127221	32616111160	00	0.00	N	2	400
146	20240423	7748	7648	8213	7453	7954791	62165535130	00	0.00	N	2	70
147	20240422	7678	7703	7893	7353	2707072	20661292260	00	0.00	N	5	-70
148	20240419	7748	7818	8363	7208	14651923	116079849460	00	0.00	N	5	-215
149	20240418	7963	6277	7963	6187	20751740	155308940360	00	0.00	N	1	1835
150	20240417	6127	6152	6417	6072	881150	5497405550	00	0.00	N	2	5
151	20240416	6122	6502	6797	6027	1504884	9555963490	00	0.00	N	5	-540
152	20240415	6662	6247	6807	6187	4292753	27777232020	00	0.00	N	2	650
153	20240412	6012	5997	6712	5792	8797116	55991545490	00	0.00	N	5	-20
154	20240411	6032	5987	6367	5937	3753682	23263238780	00	0.00	N	5	-80
155	20240409	6112	6557	7303	5942	11131621	74314388180	00	0.00	N	5	-650
156	20240408	6762	5202	6762	5097	13531269	86065955960	00	0.00	N	1	1560
157	20240405	5202	5037	5442	4992	465153	2438192340	00	0.00	N	2	150
158	20240404	5052	4937	5062	4927	50312	252271050	00	0.00	N	2	115
159	20240403	4937	4937	4967	4917	26998	133283810	00	0.00	N	5	-25
160	20240402	4962	5007	5082	4937	72936	362996560	00	0.00	N	5	-95
161	20240401	5057	5012	5092	5002	73482	371635710	00	0.00	N	2	45
162	20240329	5012	4917	5037	4917	44557	222855550	00	0.00	N	2	65
163	20240328	4947	4957	4957	4882	40320	198408640	00	0.00	N	2	35
164	20240327	4912	4937	4977	4902	26526	130749180	00	0.00	N	5	-20
165	20240326	4932	4987	4987	4907	58155	286676220	00	0.00	N	5	-45
166	20240325	4977	5027	5047	4952	54710	273032800	00	0.00	N	5	-75
167	20240322	5052	4997	5077	4982	58057	291108600	00	0.00	N	2	40
168	20240321	5012	5182	5182	5012	107020	543257890	00	0.00	N	5	-95
169	20240320	5107	5187	5547	5052	931135	4991660850	00	0.00	N	5	-80
170	20240319	5187	5047	5192	5002	106578	545090580	00	0.00	N	2	90
171	20240318	5097	5052	5127	4987	60494	306996530	00	0.00	N	2	70
172	20240315	5027	4942	5067	4927	61757	309329800	00	0.00	N	2	30
173	20240314	4997	4937	5137	4937	191540	966430080	00	0.00	N	2	60
174	20240313	4937	4822	4957	4707	82184	402154360	00	0.00	N	2	145
175	20240312	4792	4762	4792	4727	22814	108631790	00	0.00	N	2	30
176	20240311	4762	4747	4772	4702	11719	55501210	00	0.00	N	2	15
177	20240308	4747	4722	4767	4671	23170	109462480	00	0.00	N	2	60
178	20240307	4686	4697	4717	4666	24741	115875370	00	0.00	N	5	-10
179	20240306	4697	4722	4822	4686	42082	199279740	00	0.00	N	5	-65
180	20240305	4762	4812	4862	4757	13686	65331190	00	0.00	N	5	-50
181	20240304	4812	4767	4852	4767	24829	119451720	00	0.00	N	2	25
182	20240229	4787	4787	4822	4691	18318	87443150	00	0.00	N	2	55
183	20240228	4732	4702	4777	4702	12274	58151060	00	0.00	N	2	5
184	20240227	4727	4832	4832	4727	19507	92764280	00	0.00	N	5	-80
185	20240226	4807	4842	4842	4752	12196	58406850	00	0.00	N	5	-35
186	20240223	4842	4872	4882	4787	19599	94707920	00	0.00	N	2	35
187	20240222	4807	4802	4832	4767	16413	78528510	00	0.00	N	2	5
188	20240221	4802	4857	4862	4797	21194	101957900	00	0.00	N	5	-50
189	20240220	4852	4827	4877	4822	14225	68853930	00	0.00	N	5	-25
190	20240219	4877	4872	4917	4827	22968	111682670	00	0.00	N	2	5
191	20240216	4872	4837	4887	4762	32502	157233750	00	0.00	N	2	85
192	20240215	4787	4832	4837	4772	18797	90253470	00	0.00	N	5	-45
193	20240214	4832	4671	4832	4671	21442	102378410	00	0.00	N	2	65
194	20240213	4767	4777	4777	4727	18975	90262110	00	0.00	N	2	10
195	20240208	4757	4727	4762	4697	19709	93140620	00	0.00	N	2	65
196	20240207	4691	4691	4737	4671	20667	97065200	00	0.00	N	3	0
197	20240206	4691	4752	4752	4666	28158	132376930	00	0.00	N	5	-60
198	20240205	9500	9600	9600	9480	11665	111018020	00	0.00	N	5	-80
199	20240202	9580	9520	9670	9440	15972	152258530	00	0.00	N	2	100
200	20240201	9480	9380	9510	9320	10582	100031080	00	0.00	N	2	70
201	20240131	9410	9350	9440	9330	7753	72658060	00	0.00	N	2	20
202	20240130	9390	9390	9490	9370	9972	94060860	00	0.00	N	3	0
203	20240129	9390	9500	9500	9300	12075	112822670	00	0.00	N	2	40
204	20240126	9350	9250	9410	9240	9573	89347430	00	0.00	N	2	90
205	20240125	9260	9430	9430	9200	17565	162721980	00	0.00	N	5	-170
206	20240124	9430	9500	9590	9350	10005	94216030	00	0.00	N	5	-40
207	20240123	9470	9590	9590	9400	11484	108635700	00	0.00	N	2	20
208	20240122	9450	9450	9590	9400	11374	107427850	00	0.00	N	5	-40
209	20240119	9490	9480	9650	9480	6076	57960950	00	0.00	N	2	30
210	20240118	9460	9450	9510	9320	9773	92217720	00	0.00	N	2	50
211	20240117	9410	9750	9760	9370	26122	246904280	00	0.00	N	5	-340
212	20240116	9750	9800	9900	9700	6391	62287780	00	0.00	N	5	-50
213	20240115	9800	9750	9850	9730	6222	60781180	00	0.00	N	2	30
214	20240112	9770	9940	9940	9760	8881	87080360	00	0.00	N	5	-100
215	20240111	9870	9830	9930	9810	6705	66100320	00	0.00	N	2	20
216	20240110	9850	9970	9970	9850	6771	66913340	00	0.00	N	5	-60
217	20240109	9910	9770	9930	9770	11273	111197210	00	0.00	N	2	140
218	20240108	9770	9800	9860	9660	15811	153532920	00	0.00	N	2	10
219	20240105	9760	9850	9940	9700	13859	135417280	00	0.00	N	5	-90
220	20240104	9850	9820	9930	9800	10183	100119040	00	0.00	N	5	-20
221	20240103	9870	9870	9980	9860	17129	169247510	00	0.00	N	5	-100
222	20240102	9970	9960	10020	9900	8690	86589580	00	0.00	N	5	-50
223	20231228	10020	10040	10080	9940	7277	72924190	00	0.00	N	2	70
224	20231227	9950	10070	10070	9930	16567	165175320	02	0.00	N	5	-120
225	20231226	10070	10060	10100	9960	13248	132540810	00	0.00	N	2	10
226	20231222	10060	10070	10140	10000	10395	104498940	00	0.00	N	5	-10
227	20231221	10070	10200	10200	10040	18226	183681030	00	0.00	N	5	-130
228	20231220	10200	10210	10270	10130	5896	59976980	00	0.00	N	2	10
229	20231219	10190	10210	10210	10080	6788	68863510	00	0.00	N	5	-10
230	20231218	10200	10210	10230	10050	13298	134630880	00	0.00	N	5	-10
231	20231215	10210	10370	10370	10150	8978	91423600	00	0.00	N	5	-30
232	20231214	10240	10280	10280	10200	6540	66920020	00	0.00	N	5	-20
233	20231213	10260	10320	10320	10160	6481	66031640	00	0.00	N	5	-10
234	20231212	10270	10290	10330	10130	6648	67947770	00	0.00	N	2	150
235	20231211	10120	10290	10300	10110	4619	47052060	00	0.00	N	2	10
236	20231208	10110	10100	10270	10100	8525	86602930	00	0.00	N	5	-60
237	20231207	10170	10260	10450	10170	5982	61195920	00	0.00	N	5	-90
238	20231206	10260	10660	10660	10260	35947	374513310	00	0.00	N	5	-40
239	20231205	10300	10030	10320	10030	8814	89787350	00	0.00	N	2	170
240	20231204	10130	10150	10340	10080	5508	55782180	00	0.00	N	5	-20
241	20231201	10150	10340	10340	10150	7506	76595220	00	0.00	N	5	-140
242	20231130	10290	10320	10480	10220	9225	94994600	00	0.00	N	5	-30
243	20231129	10320	10340	10450	10200	11282	116088390	00	0.00	N	5	-20
244	20231128	10340	10500	10550	10250	23850	246753880	00	0.00	N	5	-140
245	20231127	10480	10190	10490	10170	24469	255046080	00	0.00	N	2	260
246	20231124	10220	10060	10450	10060	38798	399713030	00	0.00	N	2	210
247	20231123	10010	9950	10100	9880	13081	131126290	00	0.00	N	2	60
248	20231122	9950	10000	10000	9880	3329	33012930	00	0.00	N	5	-20
249	20231121	9970	10020	10020	9920	5519	55044210	00	0.00	N	2	30
250	20231120	9940	9920	10000	9850	7168	71341670	00	0.00	N	2	70
251	20231117	9870	9950	9980	9810	5990	59297100	00	0.00	N	5	-40
252	20231116	9910	9900	9960	9870	4240	41930430	00	0.00	N	2	40
253	20231115	9870	9800	9890	9710	9942	97827350	00	0.00	N	2	110
254	20231114	9760	9560	9770	9560	5129	49621920	00	0.00	N	2	200
255	20231113	9560	9560	9690	9360	9925	94166930	00	0.00	N	3	0
256	20231110	9560	9680	9680	9450	3909	37273970	00	0.00	N	5	-140
257	20231109	9700	9790	9880	9600	6480	62850610	00	0.00	N	5	-90
258	20231108	9790	9840	9850	9670	6727	65526520	00	0.00	N	2	10
259	20231107	9780	9980	9980	9540	13615	132187760	00	0.00	N	5	-100
260	20231106	9880	9740	9880	9520	14880	144593070	00	0.00	N	2	310
261	20231103	9570	9410	9600	9310	5541	52469260	00	0.00	N	2	100
262	20231102	9470	9340	9510	9340	8092	76601080	00	0.00	N	2	140
263	20231101	9330	9050	9430	9050	20737	192220430	00	0.00	N	2	260
264	20231031	9070	9310	9700	8980	34728	318912830	00	0.00	N	5	-320
265	20231030	9390	9570	9570	9240	12139	113622630	00	0.00	N	5	-180
266	20231027	9570	9200	10290	9040	101812	988820970	00	0.00	N	2	450
267	20231026	9120	9450	9450	9080	22708	207863980	00	0.00	N	5	-410
268	20231025	9530	9400	9670	9400	6251	59486500	00	0.00	N	5	-60
269	20231024	9590	9270	9600	9110	19537	181577610	00	0.00	N	2	270
270	20231023	9320	9350	9570	9120	12471	117542770	00	0.00	N	5	-30
271	20231020	9350	9560	9560	9130	35051	325472370	00	0.00	N	5	-220
272	20231019	9570	10000	10000	9460	34010	326302730	00	0.00	N	5	-460
273	20231018	10030	9930	10100	9870	11047	109924660	00	0.00	N	5	-20
274	20231017	10050	9810	10080	9810	12030	120134480	00	0.00	N	2	160
275	20231016	9890	10000	10230	9750	19991	196635940	00	0.00	N	5	-260
276	20231013	10150	10380	10380	10100	7414	75458140	00	0.00	N	5	-230
277	20231012	10380	10120	10380	10120	10616	109390880	00	0.00	N	2	190
278	20231011	10190	9960	10370	9960	9404	95600170	00	0.00	N	2	180
279	20231010	10010	10160	10270	9880	12779	128513790	00	0.00	N	5	-150
280	20231006	10160	9860	10230	9860	11995	121055480	00	0.00	N	2	200
281	20231005	9960	10000	10240	9920	24743	247703670	00	0.00	N	5	-60
282	20231004	10020	10490	10490	9960	23403	235434690	00	0.00	N	5	-450
283	20230927	10470	10200	10490	10200	10535	108481070	00	0.00	N	2	100
284	20230926	10370	10610	10630	10290	21450	222495520	00	0.00	N	5	-390
285	20230925	10760	10560	10800	10480	19249	202998000	00	0.00	N	3	0
286	20230922	10760	10680	10950	10530	19787	211305150	00	0.00	N	5	-90
287	20230921	10850	11240	11240	10710	19118	208843340	00	0.00	N	5	-280
288	20230920	11130	11300	11300	10990	18167	201395160	00	0.00	N	2	20
289	20230919	11110	11290	11300	11040	21542	239449890	00	0.00	N	5	-120
290	20230918	11230	11340	11340	11070	15656	174311860	00	0.00	N	5	-110
291	20230915	11340	11070	11410	11070	16477	186372650	00	0.00	N	2	210
292	20230914	11130	11050	11210	11050	9371	104356110	00	0.00	N	2	80
293	20230913	11050	11220	11300	10990	29609	328632470	00	0.00	N	5	-230
294	20230912	11280	11600	11690	11210	55087	627764450	00	0.00	N	5	-380
295	20230911	11660	11600	12000	11480	21926	255533570	00	0.00	N	2	190
296	20230908	11470	11740	11860	11400	47288	547642700	00	0.00	N	5	-370
297	20230907	11840	12000	12120	11790	32247	384184990	00	0.00	N	5	-200
298	20230906	12040	12040	12100	11900	24774	296995410	00	0.00	N	5	-10
299	20230905	12050	12070	12250	12000	18440	222458410	00	0.00	N	5	-110
300	20230904	12160	11920	12220	11890	27882	335738060	00	0.00	N	2	220
301	20230901	11940	11930	12140	11900	26685	319385750	00	0.00	N	5	-140
302	20230831	12080	12270	12450	12010	21996	266192170	00	0.00	N	5	-170
303	20230830	12250	12480	12500	12200	29188	358428090	00	0.00	N	5	-20
304	20230829	12270	12040	12270	12020	25702	312700590	00	0.00	N	2	150
305	20230828	12120	11850	12300	11700	36002	431112310	00	0.00	N	2	350
306	20230825	11770	12000	12000	11750	20811	246016860	00	0.00	N	5	-230
307	20230824	12000	11930	12050	11850	19364	231447000	00	0.00	N	2	160
308	20230823	11840	11790	12150	11790	24739	295301020	00	0.00	N	2	30
309	20230822	11810	12040	12040	11740	25911	306921340	00	0.00	N	5	-90
310	20230821	11900	11710	12090	11640	51135	603915950	00	0.00	N	2	130
311	20230818	11770	11710	11880	11510	37972	443779390	00	0.00	N	5	-120
312	20230817	11890	12060	12060	11530	49098	572896170	00	0.00	N	5	-190
313	20230816	12080	12400	12400	11440	54394	653168970	00	0.00	N	5	-340
314	20230814	12420	12830	12830	12380	44124	552500930	00	0.00	N	5	-90
315	20230811	12510	12060	12610	12060	44453	554105880	00	0.00	N	2	360
316	20230810	12150	12360	12370	12120	38310	466566680	00	0.00	N	5	-210
317	20230809	12360	11980	12460	11830	37813	464688070	00	0.00	N	2	300
318	20230808	12060	12600	12600	12020	58870	718997770	00	0.00	N	5	-490
319	20230807	12550	12630	12860	12200	61033	763765280	00	0.00	N	5	-10
320	20230804	12560	12250	12570	12120	34820	429766950	00	0.00	N	2	240
321	20230803	12320	12650	12820	12140	78198	961223600	00	0.00	N	5	-220
322	20230802	12540	12320	12800	12320	94136	1186397490	00	0.00	N	2	100
323	20230801	12440	12550	12550	12280	41270	511865670	00	0.00	N	5	-40
324	20230731	12480	12280	12510	12180	52509	651003720	00	0.00	N	2	270
325	20230728	12210	11890	12260	11610	46936	566639240	00	0.00	N	2	310
326	20230727	11900	11710	12250	11710	77809	934772250	00	0.00	N	5	-40
327	20230726	11940	12440	12440	11720	166932	2006185190	00	0.00	N	5	-500
328	20230725	12440	12710	12730	12370	83638	1045137370	00	0.00	N	5	-270
329	20230724	12710	12580	12720	12300	96240	1203036640	00	0.00	N	2	70
330	20230721	12640	13070	13080	12590	122723	1561453330	00	0.00	N	5	-420
331	20230720	13060	13030	13240	12910	81138	1058591650	00	0.00	N	5	-80
332	20230719	13140	13420	14010	12910	181925	2450219590	00	0.00	N	5	-370
333	20230718	13510	14040	14040	13400	105500	1434512220	00	0.00	N	5	-370
334	20230717	13880	13470	13890	13200	137020	1876931700	00	0.00	N	2	410
335	20230714	13470	14110	14260	13400	297908	4046992400	00	0.00	N	5	-640
336	20230713	14110	14160	14520	14050	278039	3974758670	00	0.00	N	5	-10
337	20230712	14120	14460	14750	13850	284228	4071255960	00	0.00	N	5	-210
338	20230711	14330	14220	14630	14070	364105	5230192510	00	0.00	N	2	330
339	20230710	14000	13820	14660	13760	634236	9043100980	00	0.00	N	2	110
340	20230707	13890	13770	14180	13560	402229	5578976590	00	0.00	N	2	100
341	20230706	13790	14800	14830	13570	586134	8188972110	00	0.00	N	5	-860
342	20230705	14650	15160	15440	14590	684192	10261867520	00	0.00	N	5	-650
343	20230704	15300	14270	16830	13800	7423546	115483621040	00	0.00	N	2	1180
344	20230703	14120	14020	14290	13700	687978	9626743630	00	0.00	N	2	130
345	20230630	13990	13570	15010	13280	5009425	71156244600	00	0.00	N	2	310
346	20230629	13680	11790	15320	11420	8289885	118699021070	00	0.00	N	2	1890
347	20230628	11790	11550	12000	11550	106512	1258982020	00	0.00	N	2	250
348	20230627	11540	11630	11760	11450	29480	340009230	00	0.00	N	5	-90
349	20230626	11630	11450	11690	11290	41066	475034120	00	0.00	N	2	180
350	20230623	11450	11370	11720	11340	66604	767778430	00	0.00	N	2	200
351	20230622	11250	11200	11580	11200	100323	1136448390	00	0.00	N	2	300
352	20230621	10950	11090	11090	10840	24082	262569940	00	0.00	N	5	-120
353	20230620	11070	11250	11250	11000	12631	140161320	00	0.00	N	5	-150
354	20230619	11220	11200	11290	11030	20123	224714390	00	0.00	N	2	200
355	20230616	11020	10980	11170	10860	21124	232387880	00	0.00	N	2	160
356	20230615	10860	10920	11050	10740	19962	217024520	00	0.00	N	5	-60
357	20230614	10920	11230	11280	10870	42492	468573670	00	0.00	N	5	-380
358	20230613	11300	11290	11380	11050	17649	198525050	00	0.00	N	2	10
359	20230612	11290	11320	11320	11100	23343	261420200	00	0.00	N	5	-30
360	20230609	11320	11370	11430	11300	13774	156371430	00	0.00	N	5	-50
361	20230608	11370	11430	11540	11310	15160	172713790	00	0.00	N	5	-170
362	20230607	11540	11550	11650	11420	19869	229144940	00	0.00	N	5	-10
363	20230605	11550	11600	11600	11370	19956	228994680	00	0.00	N	2	50
364	20230602	11500	11500	11550	11300	20630	236011300	00	0.00	N	2	80
365	20230601	11420	11390	11460	11170	18364	207559810	00	0.00	N	2	30
366	20230531	11390	11510	11670	11370	18057	207331760	00	0.00	N	5	-70
367	20230530	11460	11370	11530	11270	23515	268262510	00	0.00	N	2	200
368	20230526	11260	11520	11520	11220	28813	325282470	00	0.00	N	5	-200
369	20230525	11460	11700	11700	11350	23183	265174780	00	0.00	N	5	-110
370	20230524	11570	11650	11700	11410	21162	244013420	00	0.00	N	5	-80
371	20230523	11650	11540	11870	11510	69598	813312220	00	0.00	N	2	140
372	20230522	11510	11500	11550	11250	25381	290823860	00	0.00	N	2	10
373	20230519	11500	11500	11570	11380	29549	338862170	00	0.00	N	2	60
374	20230518	11440	11540	11540	11340	16381	186981190	00	0.00	N	5	-20
375	20230517	11460	11230	11540	11150	47128	537759590	00	0.00	N	2	200
376	20230516	11260	11000	11480	11000	56741	641322690	00	0.00	N	2	290
377	20230515	10970	11030	11030	10840	14606	158793410	00	0.00	N	2	10
378	20230512	10960	11150	11200	10940	17265	190569070	00	0.00	N	5	-280
379	20230511	11240	11130	11340	11110	17713	199170040	00	0.00	N	2	110
380	20230510	11130	11000	11210	10940	12232	135897640	00	0.00	N	2	30
381	20230509	11100	11120	11460	10960	24188	267718090	00	0.00	N	5	-130
382	20230508	11230	11400	11510	11180	24928	283236330	00	0.00	N	5	-30
383	20230504	11260	11300	11420	11150	21501	242090340	00	0.00	N	5	-140
384	20230503	11400	11270	11500	11000	35693	403259160	00	0.00	N	2	100
385	20230502	11300	11010	11360	10830	35980	403403100	00	0.00	N	2	400
386	20230428	10900	11180	11180	10830	21909	239336830	00	0.00	N	5	-280
387	20230427	11180	10730	11190	10690	26931	294352110	00	0.00	N	2	320
388	20230426	10860	11000	11080	10760	13948	151780300	00	0.00	N	5	-130
389	20230425	10990	10900	11130	10590	42905	465605070	00	0.00	N	2	140
390	20230424	10850	11000	11150	10720	27593	300475020	00	0.00	N	5	-200
391	20230421	11050	11450	11570	10990	68946	767490070	00	0.00	N	5	-400
392	20230420	11450	12220	12220	11430	114227	1339667560	00	0.00	N	5	-460
393	20230419	11910	11400	12210	11330	158149	1877146210	00	0.00	N	2	550
394	20230418	11360	11860	11860	11220	91701	1045109240	00	0.00	N	5	-410
395	20230417	11770	12020	12040	11590	143559	1685442390	00	0.00	N	5	-230
396	20230414	12000	11450	12150	11160	263904	3104256450	00	0.00	N	2	700
397	20230413	11300	11700	11720	11280	146202	1686066250	00	0.00	N	5	-100
398	20230412	11400	11200	11510	11030	171959	1945522740	00	0.00	N	2	420
399	20230411	10980	10600	10990	10510	58007	627612460	00	0.00	N	2	390
400	20230410	10590	10650	10720	10500	40828	431850870	00	0.00	N	5	-130
401	20230407	10720	10750	10840	10560	24751	264998410	00	0.00	N	2	120
402	20230406	10600	10750	10850	10600	40857	435253490	00	0.00	N	5	-270
403	20230405	10870	10900	10960	10700	33134	359248170	00	0.00	N	3	0
404	20230404	10870	10530	10930	10530	49502	532210070	00	0.00	N	2	100
405	20230403	10770	10930	11020	10580	81305	869782790	00	0.00	N	5	-250
406	20230331	11020	11510	11510	10970	96684	1088269410	00	0.00	N	5	-400
407	20230330	11420	11200	11530	11200	115849	1319274510	00	0.00	N	2	250
408	20230329	11170	11250	11250	11000	58787	653774930	00	0.00	N	5	-30
409	20230328	11200	11040	11300	11030	72230	808656570	00	0.00	N	2	180
410	20230327	11020	11240	11240	10850	50088	550764180	00	0.00	N	5	-130
411	20230324	11150	11190	11190	10850	49594	547955980	00	0.00	N	2	110
412	20230323	11040	11110	11110	10830	64843	708785350	00	0.00	N	5	-120
413	20230322	11160	11080	11250	11000	88883	989472090	00	0.00	N	2	180
414	20230321	10980	11200	11280	10940	76176	841664060	00	0.00	N	5	-220
415	20230320	11200	10730	11220	10730	140717	1557690290	00	0.00	N	2	490
416	20230317	10710	10900	11040	10710	123093	1340272130	00	0.00	N	5	-160
417	20230316	10870	10700	10870	10250	110591	1175936670	00	0.00	N	2	250
418	20230315	10620	10910	11390	10550	233934	2551627250	00	0.00	N	5	-170
419	20230314	10790	10660	11720	10600	421407	4660654690	00	0.00	N	5	-10
420	20230313	10800	11220	11330	10630	98511	1071097360	00	0.00	N	5	-530
421	20230310	11330	11340	11900	11010	157092	1799576830	00	0.00	N	5	-340
422	20230309	11670	11550	12040	11310	198951	2325541190	00	0.00	N	5	-70
423	20230308	11740	11720	11960	11480	189799	2209565820	00	0.00	N	5	-260
424	20230307	12000	11440	12310	11260	843927	9907541970	00	0.00	N	2	200
425	20230306	11800	9500	11980	9130	3212555	36814561480	00	0.00	N	2	2580
426	20230303	9220	9170	9290	9110	10039	92155110	00	0.00	N	3	0
427	20230302	9220	9240	9270	9120	6706	61682260	00	0.00	N	5	-20
428	20230228	9240	9120	9300	9120	4634	42801660	00	0.00	N	2	50
429	20230227	9190	9310	9310	9110	9694	89210570	00	0.00	N	5	-190
430	20230224	9380	9510	9510	9310	6081	56849190	00	0.00	N	5	-40
431	20230223	9420	9390	9510	9310	9279	87266080	00	0.00	N	2	30
432	20230222	9390	9550	9570	9310	14077	132333640	00	0.00	N	5	-160
433	20230221	9550	9670	9670	9540	6717	64430230	00	0.00	N	5	-10
434	20230220	9560	9500	9620	9450	6238	59606060	00	0.00	N	2	10
435	20230217	9550	9720	9720	9470	9750	93080090	00	0.00	N	5	-100
436	20230216	9650	9520	9850	9520	7745	74637210	00	0.00	N	2	80
437	20230215	9570	9840	9850	9530	11606	112199860	00	0.00	N	5	-230
438	20230214	9800	9790	9990	9700	21668	212611110	00	0.00	N	5	-130
439	20230213	9930	10000	10000	9710	8331	82222950	00	0.00	N	5	-30
440	20230210	9960	10060	10120	9890	10732	106759400	00	0.00	N	5	-100
441	20230209	10060	10090	10110	9990	9618	96463320	00	0.00	N	2	20
442	20230208	10040	10050	10170	10000	10916	109630160	00	0.00	N	2	30
443	20230207	10010	9940	10070	9900	12420	124004370	00	0.00	N	2	40
444	20230206	9970	10060	10060	9910	9613	95608680	00	0.00	N	5	-80
445	20230203	10050	9910	10150	9910	14194	142714210	00	0.00	N	2	100
446	20230202	9950	10000	10130	9830	25886	256992680	00	0.00	N	5	-50
447	20230201	10000	9900	10000	9870	6263	62437970	00	0.00	N	2	100
448	20230131	9900	9860	9950	9840	5511	54476220	00	0.00	N	5	-30
449	20230130	9930	10050	10050	9850	3328	32993850	00	0.00	N	5	-20
450	20230127	9950	10140	10150	9810	7845	78101170	00	0.00	N	5	-50
451	20230126	10000	9920	10110	9880	10523	105224740	00	0.00	N	2	150
452	20230125	9850	10000	10000	9530	8796	86738710	00	0.00	N	5	-70
453	20230120	9920	9830	9950	9830	4466	44176950	00	0.00	N	2	20
454	20230119	9900	9850	9940	9730	5860	57896920	00	0.00	N	2	140
455	20230118	9760	9700	10050	9700	9803	96622250	00	0.00	N	2	10
456	20230117	9750	9100	9760	9100	5717	55094030	00	0.00	N	2	30
457	20230116	9720	9620	9720	9620	2714	26209560	00	0.00	N	2	100
458	20230113	9620	9590	9670	9590	4045	38954600	00	0.00	N	5	-10
459	20230112	9630	9520	9660	9520	4672	44835060	00	0.00	N	2	110
460	20230111	9520	9490	9530	9410	7939	75408390	00	0.00	N	2	70
461	20230110	9450	9430	9490	9320	5118	48002540	00	0.00	N	2	20
462	20230109	9430	9510	9510	9350	4156	39203540	00	0.00	N	2	90
463	20230106	9340	9220	9370	9220	3057	28440170	00	0.00	N	2	120
464	20230105	9220	9210	9390	9070	2180	19968930	00	0.00	N	2	120
465	20230104	9100	8850	9160	8850	2845	25780290	00	0.00	N	2	40
466	20230103	9060	9100	9210	8950	8661	78077670	00	0.00	N	5	-110
467	20230102	9170	9470	9550	9170	7344	68178410	00	0.00	N	5	-300
468	20221229	9470	9550	9760	9470	4104	39017270	00	0.00	N	5	-190
469	20221228	9660	9880	9880	9620	3233	31317990	02	0.00	N	5	-130
470	20221227	9790	9570	9830	9570	4900	47696810	00	0.00	N	2	90
471	20221226	9700	9810	9810	9650	4067	39386140	00	0.00	N	5	-10
472	20221223	9710	9950	9950	9700	9404	91891200	00	0.00	N	5	-270
473	20221222	9980	9910	10000	9910	1992	19857840	00	0.00	N	2	20
474	20221221	9960	9870	10000	9860	2482	24587760	00	0.00	N	2	20
475	20221220	9940	9990	10050	9870	2709	26922040	00	0.00	N	5	-20
476	20221219	9960	9950	10250	9950	4275	42819470	00	0.00	N	5	-140
477	20221216	10100	9970	10100	9950	3521	35186380	00	0.00	N	3	0
478	20221215	10100	9970	10100	9970	3012	30231130	00	0.00	N	3	0
479	20221214	10100	9970	10150	9920	3441	34486010	00	0.00	N	2	100
480	20221213	10000	10200	10350	9970	9108	92020800	00	0.00	N	2	130
481	20221212	9870	9990	9990	9850	5294	52388870	00	0.00	N	5	-110
482	20221209	9980	10000	10050	9940	2947	29411740	00	0.00	N	2	80
483	20221208	9900	10000	10200	9860	15044	149541460	00	0.00	N	5	-300
484	20221207	10200	10300	10350	10050	3066	31026900	00	0.00	N	5	-100
485	20221206	10300	10600	10600	10250	1833	18916700	00	0.00	N	5	-150
486	20221205	10450	10700	10700	10250	8032	83342200	00	0.00	N	5	-250
487	20221202	10700	10650	10900	10500	3777	40276600	00	0.00	N	3	0
488	20221201	10700	10700	10750	10600	6139	65348150	00	0.00	N	2	50
489	20221130	10650	10200	10700	10150	11319	119115350	00	0.00	N	2	400
490	20221129	10250	10300	10400	10150	5798	59754950	00	0.00	N	5	-50
491	20221128	10300	10550	10550	10150	6220	64284100	00	0.00	N	5	-200
492	20221125	10500	10300	10650	10300	7347	76768350	00	0.00	N	2	100
493	20221124	10400	10300	10500	10150	7843	81300600	00	0.00	N	2	200
494	20221123	10200	10300	10300	10050	3865	39218850	00	0.00	N	2	200
495	20221122	10000	10000	10300	9940	4153	41662960	00	0.00	N	5	-100
496	20221121	10100	10700	10700	10050	8323	85239550	00	0.00	N	5	-400
497	20221118	10500	9950	10750	9950	33171	343161570	00	0.00	N	2	510
498	20221117	9990	9850	10150	9810	8364	83176650	00	0.00	N	2	60
499	20221116	9930	10000	10200	9930	6962	69664070	00	0.00	N	5	-70
500	20221115	10000	9720	10100	9720	20119	199277350	00	0.00	N	2	150
501	20221114	9850	9750	9880	9740	12288	120685000	00	0.00	N	2	50
502	20221111	9800	9850	9880	9710	9725	95220080	00	0.00	N	2	130
503	20221110	9670	9560	9690	9300	20831	198808810	00	0.00	N	2	150
504	20221109	9520	9520	9530	9430	8533	80917200	00	0.00	N	2	80
505	20221108	9440	9320	9470	9280	16208	151820810	00	0.00	N	2	120
506	20221107	9320	9360	9360	9110	6834	63344020	00	0.00	N	2	20
507	20221104	9300	9520	9560	9100	21853	201799660	00	0.00	N	5	-220
508	20221103	9520	9600	9630	9400	7399	70027040	00	0.00	N	5	-140
509	20221102	9660	9740	9740	9620	5432	52570840	00	0.00	N	3	0
510	20221101	9660	9640	9780	9540	7670	73925770	00	0.00	N	2	50
511	20221031	9610	9680	9680	9450	2758	26296670	00	0.00	N	2	60
512	20221028	9550	9630	9690	9490	4744	45235620	00	0.00	N	5	-80
513	20221027	9630	9630	9780	9550	6264	60330800	00	0.00	N	5	-50
514	20221026	9680	9720	9870	9620	4788	46572740	00	0.00	N	5	-80
515	20221025	9760	9770	9940	9450	7913	76763000	00	0.00	N	3	0
516	20221024	9760	9760	9950	9670	4787	46710120	00	0.00	N	3	0
517	20221021	9760	9530	10150	9510	29159	284790190	00	0.00	N	2	130
518	20221020	9630	9480	9640	9300	8708	82487120	00	0.00	N	2	190
519	20221019	9440	9430	9480	9360	5191	48877070	00	0.00	N	2	60
520	20221018	9380	9300	9440	9200	7182	67036830	00	0.00	N	2	90
521	20221017	9290	9160	9300	9000	3450	31739760	00	0.00	N	2	30
522	20221014	9260	9130	9350	9110	7600	70089500	00	0.00	N	2	170
523	20221013	9090	9370	9370	8970	6702	60521620	00	0.00	N	5	-240
524	20221012	9330	9080	9410	9010	7897	72265220	00	0.00	N	2	120
525	20221011	9210	9450	9450	9080	5004	46081800	00	0.00	N	5	-320
526	20221007	9530	9420	9590	9360	1951	18520050	00	0.00	N	2	110
527	20221006	9420	9330	9450	9310	3873	36378630	00	0.00	N	2	190
528	20221005	9230	9350	9450	9230	7311	67953580	00	0.00	N	5	-100
529	20221004	9330	9010	9340	9010	8988	82740550	00	0.00	N	2	360
530	20220930	8970	8800	9110	8800	15239	135617510	00	0.00	N	5	-50
531	20220929	9020	9240	9510	9020	12908	120427470	00	0.00	N	5	-200
532	20220928	9220	9390	9680	8920	13002	120871830	00	0.00	N	5	-260
533	20220927	9480	9400	9590	9330	25065	236853270	00	0.00	N	5	-140
534	20220926	9620	10000	10000	9600	59177	581016780	00	0.00	N	5	-730
535	20220923	10350	10950	11000	10250	15742	164739450	00	0.00	N	5	-550
536	20220922	10900	11000	11200	10600	24251	262202000	00	0.00	N	5	-300
537	20220921	11200	11300	11500	11100	3958	44800750	00	0.00	N	5	-100
538	20220920	11300	11200	11350	11050	5609	62797650	00	0.00	N	2	100
539	20220919	11200	11500	11550	11100	4340	48718350	00	0.00	N	5	-200
540	20220916	11400	11300	11500	11150	10167	114460600	00	0.00	N	2	150
541	20220915	11250	11400	11650	11250	6664	75665550	00	0.00	N	5	-150
542	20220914	11400	11150	11450	11150	9281	104853650	00	0.00	N	5	-250
543	20220913	11650	11550	11700	11400	12047	138499250	00	0.00	N	2	200
544	20220908	11450	11450	11600	11250	2765	31506950	00	0.00	N	2	50
545	20220907	11400	11300	11500	11200	5069	57594600	00	0.00	N	5	-100
546	20220906	11500	11450	11750	11300	6105	70178350	00	0.00	N	2	150
547	20220905	11350	11550	11800	11350	4624	53003250	00	0.00	N	5	-450
548	20220902	11800	11600	11900	11600	6135	72314900	00	0.00	N	2	200
549	20220901	11600	11700	11700	11450	10009	115432950	00	0.00	N	5	-100
550	20220831	11700	11550	11800	11500	7179	83482600	00	0.00	N	5	-50
551	20220830	11750	11850	12000	11650	21189	249201750	00	0.00	N	5	-100
552	20220829	11850	12500	12600	11850	30759	370973650	00	0.00	N	5	-1000
553	20220826	12850	12250	13100	12250	30284	386934400	00	0.00	N	2	600
554	20220825	12250	12050	12450	12050	7586	92766600	00	0.00	N	2	100
555	20220824	12150	12200	12200	11950	5327	64511650	00	0.00	N	3	0
556	20220823	12150	12100	12200	11900	6091	73294400	00	0.00	N	5	-100
557	20220822	12250	12500	12500	11800	13690	164046300	00	0.00	N	5	-250
558	20220819	12500	12550	12700	12350	5149	64237600	00	0.00	N	5	-50
559	20220818	12550	12400	12550	12200	10915	134971200	00	0.00	N	2	100
560	20220817	12450	12900	13000	12250	49313	615886700	00	0.00	N	5	-600
561	20220816	13050	13300	13650	12900	38219	507455950	00	0.00	N	5	-250
562	20220812	13300	12500	13500	12500	57706	761950900	00	0.00	N	2	600
563	20220811	12700	12350	12700	12000	21106	263393900	00	0.00	N	2	450
564	20220810	12250	12300	12300	11950	7873	95330650	00	0.00	N	3	0
565	20220809	12250	12300	12350	12050	10890	132307350	00	0.00	N	5	-50
566	20220808	12300	12400	12450	12150	8023	98616500	00	0.00	N	5	-100
567	20220805	12400	12350	12400	12100	18595	228730950	00	0.00	N	2	300
568	20220804	12100	11750	12150	11750	12449	148587700	00	0.00	N	2	350
569	20220803	11750	11600	11800	11400	15311	177173250	00	0.00	N	2	150
570	20220802	11600	11600	11700	11450	4178	48309550	00	0.00	N	3	0
571	20220801	11600	11650	11750	11500	13764	159353900	00	0.00	N	5	-50
572	20220729	11650	11700	11800	11600	6764	79018450	00	0.00	N	3	0
573	20220728	11650	11900	11900	11500	8013	93197000	00	0.00	N	5	-100
574	20220727	11750	11600	11750	11500	12266	142234550	00	0.00	N	2	100
575	20220726	11650	12000	12100	11600	15142	178121800	00	0.00	N	5	-450
576	20220725	12100	12100	12100	11850	6728	80518600	00	0.00	N	3	0
577	20220722	12100	12150	12250	11900	15114	182274300	00	0.00	N	3	0
578	20220721	12100	11950	12200	11800	16514	198389350	00	0.00	N	2	150
579	20220720	11950	11950	12000	11700	15708	185589600	00	0.00	N	2	150
580	20220719	11800	11800	11850	11550	15091	176072900	00	0.00	N	5	-50
581	20220718	11850	11600	11900	11550	9356	109100250	00	0.00	N	2	300
582	20220715	11550	11700	11700	11350	13102	150490400	00	0.00	N	5	-100
583	20220714	11650	11650	11750	11400	7342	84886800	00	0.00	N	3	0
584	20220713	11650	11500	11700	11500	4702	54450000	00	0.00	N	3	0
585	20220712	11650	11650	11900	11500	13089	152161550	00	0.00	N	5	-300
586	20220711	11950	11850	12050	11600	18962	225146450	00	0.00	N	3	0
587	20220708	11950	12050	12250	11850	11621	139308600	00	0.00	N	2	50
588	20220707	11900	11850	12000	11550	7394	87343000	00	0.00	N	2	150
589	20220706	11750	12150	12200	11450	32256	377918150	00	0.00	N	5	-100
590	20220705	11850	11600	12300	11500	70022	829470050	00	0.00	N	2	500
591	20220704	11350	11200	11700	10600	33018	369475300	00	0.00	N	2	350
592	20220701	11000	11150	11400	10850	12265	136212050	00	0.00	N	5	-350
593	20220630	11350	11350	11550	11150	8580	97237050	00	0.00	N	3	0
594	20220629	11350	10850	11350	10850	7335	81508550	00	0.00	N	2	150
595	20220628	11200	11050	11200	10750	8546	94192050	00	0.00	N	2	300
596	20220627	10900	11200	11200	10600	12252	134506200	00	0.00	N	2	300
597	20220624	10600	9770	10800	9770	38856	396430000	00	0.00	N	2	640
598	20220623	9960	10700	11000	9960	41215	422255010	00	0.00	N	5	-740
599	20220622	10700	11400	11700	10600	18243	201920450	00	0.00	N	5	-700
600	20220621	11400	11350	11600	11050	21254	241438300	00	0.00	N	5	-100
601	20220620	11500	12200	12350	11350	35693	416137050	00	0.00	N	5	-800
602	20220617	12300	12200	12500	11950	26316	319565850	00	0.00	N	5	-350
603	20220616	12650	12750	13050	12650	16503	210839300	00	0.00	N	5	-150
604	20220615	12800	12900	13150	12600	24384	312942200	00	0.00	N	5	-400
605	20220614	13200	13200	13450	12850	27033	352946600	00	0.00	N	5	-300
606	20220613	13500	14250	14300	13500	16671	228887900	00	0.00	N	5	-700
607	20220610	14200	14250	14250	14000	7101	100181550	00	0.00	N	3	0
608	20220609	14200	14250	14350	14050	17463	247035400	00	0.00	N	5	-200
609	20220608	14400	14100	14400	14100	17137	244176500	00	0.00	N	2	250
610	20220607	14150	14400	14500	14100	9197	130713400	00	0.00	N	5	-300
611	20220603	14450	14550	14650	14250	13746	197895300	00	0.00	N	5	-100
612	20220602	14550	14500	14600	14150	10702	153804900	00	0.00	N	2	150
613	20220531	14400	14500	14650	14350	18830	272159750	00	0.00	N	5	-200
614	20220530	14600	14000	14650	13950	42717	613317900	00	0.00	N	2	600
615	20220527	14000	14050	14100	13700	16500	229754150	00	0.00	N	3	0
616	20220526	14000	13800	14000	13700	16708	231215900	00	0.00	N	2	250
617	20220525	13750	13850	13850	13600	9696	132593950	00	0.00	N	2	50
618	20220524	13700	13900	13950	13700	8093	111807200	00	0.00	N	5	-200
619	20220523	13900	14050	14050	13800	9530	132255800	00	0.00	N	3	0
620	20220520	13900	13700	14050	13700	8980	124940250	00	0.00	N	2	150
621	20220519	13750	13600	14150	13600	12053	166406700	00	0.00	N	5	-150
622	20220518	13900	14050	14100	13800	7342	102153000	00	0.00	N	5	-100
623	20220517	14000	14050	14100	13900	6863	95856950	00	0.00	N	3	0
624	20220516	14000	13850	14100	13800	6363	88673600	00	0.00	N	2	50