KissMeData/225190/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	3265	3565	3585	3210	16252705	55191890680	00	0.00	N	5	-205
3	20241129	3470	2745	3515	2745	68668480	226502951685	00	0.00	N	2	730
4	20241128	2740	2720	2870	2715	3113425	8689939045	00	0.00	N	2	5
5	20241127	2735	2950	2950	2700	5064414	14301746950	00	0.00	N	3	0
6	20241126	2735	2735	2820	2700	2280430	6277923165	00	0.00	N	5	-15
7	20241125	2750	2770	2870	2750	3661185	10268293355	00	0.00	N	2	30
8	20241122	2720	2685	2835	2680	2649145	7260498815	00	0.00	N	5	-5
9	20241121	2725	2860	2890	2710	2685491	7457597280	00	0.00	N	5	-170
10	20241120	2895	2930	2970	2805	3141415	9018357020	00	0.00	N	5	-100
11	20241119	2995	3070	3205	2980	6431036	19933719405	00	0.00	N	5	-75
12	20241118	3070	3305	3550	3035	25006748	84146124895	00	0.00	N	5	-135
13	20241115	3205	3140	3255	3000	8140231	25506189005	00	0.00	N	5	-165
14	20241114	3370	3310	3445	3125	13371251	44330612830	00	0.00	N	2	20
15	20241113	3350	3455	3470	3195	8992373	29887886675	00	0.00	N	5	-130
16	20241112	3480	3540	3760	3300	32129484	112342707770	00	0.00	N	2	85
17	20241111	3395	2605	3395	2590	53960792	164363176720	00	0.00	N	1	780
18	20241108	2615	2465	2745	2405	17273516	45549940830	00	0.00	N	2	150
19	20241107	2465	2425	2700	2320	24253454	61901550515	00	0.00	N	2	230
20	20241106	2235	2205	2290	2185	1607871	3619264050	00	0.00	N	2	35
21	20241105	2200	2235	2280	2185	1301772	2893174585	00	0.00	N	5	-50
22	20241104	2250	2205	2345	2205	1489069	3392425870	00	0.00	N	2	10
23	20241101	2240	2280	2340	2240	1252964	2853806440	00	0.00	N	5	-45
24	20241031	2285	2520	2530	2285	3124574	7442382695	00	0.00	N	5	-265
25	20241030	2550	2615	2660	2535	1975258	5100831910	00	0.00	N	5	-75
26	20241029	2625	2665	2730	2565	4243766	11296350560	00	0.00	N	5	-75
27	20241028	2700	2580	2790	2555	14101386	38027319420	00	0.00	N	2	155
28	20241025	2545	2520	2725	2490	9251995	24082085540	00	0.00	N	2	40
29	20241024	2505	2880	2975	2440	16906914	46708503290	00	0.00	N	5	-155
30	20241023	2660	2520	2755	2395	12971142	34195317615	00	0.00	N	2	160
31	20241022	2500	2490	2780	2420	10641276	27782787665	00	0.00	N	5	-35
32	20241021	2535	2525	2635	2470	2842249	7206634550	00	0.00	N	5	-10
33	20241018	2545	2605	2695	2450	3556117	9064860955	00	0.00	N	5	-55
34	20241017	2600	2720	2910	2565	11569269	32039069875	00	0.00	N	5	-105
35	20241016	2705	2890	3355	2685	33032200	101469214390	00	0.00	N	5	-145
36	20241015	2850	3050	3055	2785	6964008	19998708945	00	0.00	N	5	-250
37	20241014	3100	2640	3225	2545	49700336	150025018560	00	0.00	N	2	465
38	20241011	2635	2715	2775	2570	5251501	13985129355	00	0.00	N	5	-110
39	20241010	2745	2650	2930	2595	32228744	89850857235	00	0.00	N	2	135
40	20241008	2610	2150	2750	2150	55167884	142163986915	00	0.00	N	2	420
41	20241007	2190	2195	2240	2100	4868544	10614490910	00	0.00	N	5	-10
42	20241004	2200	2070	2360	1983	34853160	77499622827	00	0.00	N	2	200
43	20241002	2000	1868	2230	1868	18718876	39482369831	00	0.00	N	2	105
44	20240930	1895	1961	2045	1890	2094900	4088068722	00	0.00	N	5	-66
45	20240927	1961	1926	2090	1861	10777723	21707160520	05	0.00	N	2	31
46	20240926	1930	1931	2035	1907	3748329	7360828459	00	0.00	N	5	-25
47	20240925	1955	1829	2225	1791	28494552	59686976201	00	0.00	N	2	133
48	20240924	1822	1765	1900	1731	2940776	5390089699	00	0.00	N	2	58
49	20240923	1764	1742	1873	1710	2831973	5103621853	00	0.00	N	2	21
50	20240920	1743	1752	1781	1739	777372	1363788682	00	0.00	N	5	-9
51	20240919	1752	1801	1833	1720	1534550	2708920789	00	0.00	N	5	-36
52	20240913	1788	1862	1905	1766	2277420	4152676766	00	0.00	N	5	-79
53	20240912	1867	1870	1946	1847	4189521	7947076420	00	0.00	N	2	27
54	20240911	1840	2060	2105	1840	5128469	9988194227	00	0.00	N	5	-260
55	20240910	2100	2170	2250	2035	11119784	23937782220	00	0.00	N	5	-40
56	20240909	2140	2215	2475	2100	43423416	100851571910	00	0.00	N	2	55
57	20240906	2085	1605	2085	1549	39110288	74972076038	00	0.00	N	1	480
58	20240905	1605	1650	1707	1583	491363	801180137	00	0.00	N	5	-59
59	20240904	1664	1709	1711	1653	537075	896497012	00	0.00	N	5	-80
60	20240903	1744	1738	1803	1738	405215	717886531	00	0.00	N	5	-9
61	20240902	1753	1783	1809	1721	579976	1013679743	00	0.00	N	5	-47
62	20240830	1800	1783	1817	1782	508247	915242464	00	0.00	N	2	17
63	20240829	1783	1820	1927	1756	1794630	3313865418	00	0.00	N	5	-44
64	20240828	1827	1925	1947	1827	1458263	2730801293	00	0.00	N	5	-139
65	20240827	1966	1914	2075	1900	5105183	10197972874	00	0.00	N	2	15
66	20240826	1951	2005	2040	1870	2809125	5517522060	00	0.00	N	5	-99
67	20240823	2050	2155	2190	1999	6124998	12736292874	00	0.00	N	5	-125
68	20240822	2175	1753	2270	1701	36358416	73609474607	00	0.00	N	2	422
69	20240821	1753	1704	1972	1658	6151670	11249440295	00	0.00	N	2	42
70	20240820	1711	1616	2020	1599	9789068	18180532517	00	0.00	N	2	70
71	20240819	1641	1564	1983	1551	6558265	11925841593	00	0.00	N	2	77
72	20240816	1564	1599	1599	1561	66936	105305793	00	0.00	N	5	-12
73	20240814	1576	1573	1586	1562	37097	58342857	00	0.00	N	2	5
74	20240813	1571	1576	1577	1500	35085	54664066	00	0.00	N	5	-5
75	20240812	1576	1550	1581	1550	33733	52964347	00	0.00	N	2	26
76	20240809	1550	1543	1555	1534	38474	59610479	00	0.00	N	2	36
77	20240808	1514	1520	1548	1471	88231	131461608	00	0.00	N	2	4
78	20240807	1510	1490	1515	1487	66360	99513539	00	0.00	N	2	13
79	20240806	1497	1495	1536	1466	310405	462969108	00	0.00	N	2	7
80	20240805	1490	1620	1644	1480	268282	414892066	00	0.00	N	5	-154
81	20240802	1644	1682	1683	1636	170168	280881310	00	0.00	N	5	-50
82	20240801	1694	1680	1710	1670	54998	92708974	00	0.00	N	2	14
83	20240731	1680	1685	1696	1670	47674	80066114	00	0.00	N	5	-5
84	20240730	1685	1781	1781	1685	176855	303306722	00	0.00	N	5	-11
85	20240729	1696	1724	1724	1693	30091	51115416	00	0.00	N	2	1
86	20240726	1695	1700	1705	1684	55477	93839403	00	0.00	N	5	-11
87	20240725	1706	1683	1730	1683	140451	238033476	00	0.00	N	5	-24
88	20240724	1730	1739	1739	1705	72716	124795136	00	0.00	N	5	-4
89	20240723	1734	1721	1734	1714	96603	166367811	00	0.00	N	2	20
90	20240722	1714	1735	1736	1683	240921	409843262	00	0.00	N	5	-22
91	20240719	1736	1822	1830	1721	934054	1635655057	00	0.00	N	5	-86
92	20240718	1822	1864	1869	1821	119150	218226503	00	0.00	N	5	-35
93	20240717	1857	1861	1878	1851	73110	136000243	00	0.00	N	5	-8
94	20240716	1865	1862	1876	1844	74782	139204823	00	0.00	N	2	4
95	20240715	1861	1889	1889	1852	127080	236820606	00	0.00	N	5	-28
96	20240712	1889	1920	1920	1876	141369	267182398	00	0.00	N	5	-31
97	20240711	1920	1921	1947	1895	426763	818330421	00	0.00	N	3	0
98	20240710	1920	1893	1953	1880	521156	1000008816	00	0.00	N	2	28
99	20240709	1892	1888	1955	1861	1200684	2291002298	00	0.00	N	2	3
100	20240708	1889	1784	2185	1784	8986099	18480267683	00	0.00	N	2	105
101	20240705	1784	1810	1810	1740	91769	163196595	00	0.00	N	3	0
102	20240704	1784	1753	1802	1753	65595	116717260	00	0.00	N	2	32
103	20240703	1752	1747	1758	1746	23614	41387209	00	0.00	N	5	-1
104	20240702	1753	1759	1761	1745	48892	85687099	00	0.00	N	5	-1
105	20240701	1754	1753	1758	1750	35808	62778534	00	0.00	N	2	1
106	20240628	1753	1754	1770	1750	27100	47556665	00	0.00	N	3	0
107	20240627	1753	1775	1775	1750	57148	100867748	05	0.00	N	5	-22
108	20240626	1775	1780	1780	1765	18125	32093617	00	0.00	N	2	10
109	20240625	1765	1763	1778	1763	21461	37948713	00	0.00	N	5	-12
110	20240624	1777	1777	1781	1773	18894	33546368	00	0.00	N	2	1
111	20240621	1776	1776	1778	1770	11917	21144694	00	0.00	N	3	0
112	20240620	1776	1774	1778	1762	36836	65311392	00	0.00	N	2	1
113	20240619	1775	1800	1800	1775	15805	28206448	00	0.00	N	2	1
114	20240618	1774	1783	1800	1773	32384	57623144	00	0.00	N	5	-9
115	20240617	1783	1771	1796	1771	41105	73434156	00	0.00	N	5	-2
116	20240614	1785	1788	1793	1780	30428	54298145	00	0.00	N	5	-5
117	20240613	1790	1774	1794	1774	17919	32020368	00	0.00	N	2	2
118	20240612	1788	1793	1799	1749	20412	36402527	00	0.00	N	5	-4
119	20240611	1792	1812	1813	1792	23155	41655958	00	0.00	N	5	-20
120	20240610	1812	1804	1812	1792	26141	47061259	00	0.00	N	2	13
121	20240607	1799	1797	1808	1790	14383	25837418	00	0.00	N	2	2
122	20240605	1797	1802	1803	1795	34214	61548097	00	0.00	N	5	-3
123	20240604	1800	1792	1803	1780	42486	76081901	00	0.00	N	2	6
124	20240603	1794	1783	1795	1777	23914	42715587	00	0.00	N	2	11
125	20240531	1783	1773	1788	1770	39355	70042954	00	0.00	N	2	1
126	20240530	1782	1806	1806	1781	34078	60806707	00	0.00	N	5	-10
127	20240529	1792	1818	1820	1792	46259	83344174	00	0.00	N	5	-32
128	20240528	1824	1829	1829	1815	70306	127937144	00	0.00	N	2	4
129	20240527	1820	1840	1847	1815	53728	98195132	00	0.00	N	5	-19
130	20240524	1839	1838	1841	1828	64012	117225021	00	0.00	N	2	1
131	20240523	1838	1835	1841	1830	27327	50141432	00	0.00	N	2	1
132	20240522	1837	1815	1855	1814	31970	58537467	00	0.00	N	2	7
133	20240521	1830	1832	1838	1825	25654	46941115	00	0.00	N	5	-2
134	20240520	1832	1837	1841	1825	40999	75204421	00	0.00	N	2	2
135	20240517	1830	1855	1856	1825	78926	144984913	00	0.00	N	5	-19
136	20240516	1849	1846	1864	1843	81986	151622426	00	0.00	N	5	-1
137	20240514	1850	1844	1875	1844	76264	141584676	00	0.00	N	2	6
138	20240513	1844	1839	1874	1830	153679	283263436	00	0.00	N	2	1
139	20240510	1843	1835	1854	1825	97048	178237417	00	0.00	N	2	8
140	20240509	1835	1825	1838	1794	83863	152990791	00	0.00	N	2	10
141	20240508	1825	1768	1925	1762	535290	995163002	00	0.00	N	2	57
142	20240507	1768	1759	1771	1751	103569	182225061	00	0.00	N	2	10
143	20240503	1758	1764	1768	1756	86667	152365624	00	0.00	N	5	-4
144	20240502	1762	1754	1781	1754	67922	119819739	00	0.00	N	5	-10
145	20240430	1772	1767	1789	1758	85939	152220652	00	0.00	N	2	3
146	20240429	1769	1750	1788	1750	132479	233583103	00	0.00	N	2	19
147	20240426	1750	1770	1770	1750	113643	199053167	00	0.00	N	5	-7
148	20240425	1757	1756	1763	1743	230709	403811569	00	0.00	N	2	1
149	20240424	1756	1800	1800	1749	322751	568445383	00	0.00	N	5	-3
150	20240423	1759	1830	1831	1753	913882	1617732522	00	0.00	N	5	-70
151	20240422	1829	1750	2475	1741	9337616	20781049522	00	0.00	N	5	-75
152	20240419	1904	1904	1904	1904	0	0	00	0.00	N	0	0
153	20240418	1904	1904	1904	1904	0	0	00	0.00	N	0	0
154	20240417	1904	1904	1904	1904	0	0	00	0.00	N	0	0
155	20240416	1904	1904	1904	1904	0	0	00	0.00	N	0	0
156	20240415	1904	1904	1904	1904	0	0	00	0.00	N	0	0
157	20240412	1904	1904	1904	1904	0	0	00	0.00	N	0	0
158	20240411	1904	1904	1904	1904	0	0	00	0.00	N	0	0
159	20240409	1904	1904	1904	1904	0	0	00	0.00	N	0	0
160	20240408	1904	1900	1922	1850	138855	264993770	00	0.00	N	5	-4
161	20240405	1908	1922	1924	1904	46845	89649550	00	0.00	N	5	-12
162	20240404	1920	1910	1930	1900	143195	274457970	00	0.00	N	2	2
163	20240403	1918	1870	1920	1866	238170	453000320	00	0.00	N	2	46
164	20240402	1872	1860	1878	1860	30075	56251590	00	0.00	N	5	-2
165	20240401	1874	1860	1874	1854	62885	117444710	00	0.00	N	2	14
166	20240329	1860	1854	1860	1850	72105	133636130	00	0.00	N	2	6
167	20240328	1854	1852	1858	1850	41195	76289420	05	0.00	N	2	2
168	20240327	1852	1860	1860	1848	41680	77180440	00	0.00	N	2	2
169	20240326	1850	1858	1858	1844	62730	116049890	00	0.00	N	2	6
170	20240325	1844	1860	1860	1840	79850	147709050	00	0.00	N	2	10
171	20240322	1834	1850	1862	1834	73505	135830060	00	0.00	N	5	-18
172	20240321	1852	1842	1852	1834	42620	78573320	00	0.00	N	2	12
173	20240320	1840	1836	1858	1822	64110	118002930	00	0.00	N	2	2
174	20240319	1838	1824	1858	1824	54460	99743670	00	0.00	N	3	0
175	20240318	1838	1860	1860	1830	46010	84586130	00	0.00	N	5	-16
176	20240315	1854	1830	1864	1822	93120	171700690	00	0.00	N	2	34
177	20240314	1820	1828	1832	1806	50595	92141470	00	0.00	N	2	14
178	20240313	1806	1810	1880	1806	84005	152991910	00	0.00	N	5	-4
179	20240312	1810	1800	1818	1798	32065	58014670	00	0.00	N	2	2
180	20240311	1808	1806	1810	1804	16980	30704100	00	0.00	N	2	2
181	20240308	1806	1816	1816	1798	22740	41017670	00	0.00	N	2	2
182	20240307	1804	1806	1806	1800	9930	17906860	00	0.00	N	5	-2
183	20240306	1806	1816	1816	1800	25245	45526860	00	0.00	N	5	-4
184	20240305	1810	1820	1820	1808	42165	76374120	00	0.00	N	5	-10
185	20240304	1820	1820	1830	1810	68695	124892960	00	0.00	N	5	-10
186	20240229	1830	1842	1842	1820	29600	54047790	00	0.00	N	5	-4
187	20240228	1834	1840	1840	1820	24495	44798110	00	0.00	N	5	-6
188	20240227	1840	1840	1856	1832	14270	26230950	00	0.00	N	3	0
189	20240226	1840	1848	1848	1836	27385	50403050	00	0.00	N	5	-8
190	20240223	1848	1840	1850	1840	32465	59865030	00	0.00	N	5	-2
191	20240222	1850	1858	1858	1842	37700	69608960	00	0.00	N	2	8
192	20240221	1842	1856	1856	1832	22605	41553760	00	0.00	N	3	0
193	20240220	1842	1860	1860	1834	44985	82886050	00	0.00	N	5	-8
194	20240219	1850	1852	1858	1844	86615	160254830	00	0.00	N	5	-2
195	20240216	1852	1868	1868	1838	18135	33579110	00	0.00	N	2	2
196	20240215	1850	1862	1862	1846	28295	52407150	00	0.00	N	5	-6
197	20240214	1856	1854	1862	1844	43570	80793810	00	0.00	N	3	0
198	20240213	1856	1858	1858	1852	46315	86003070	00	0.00	N	2	2
199	20240208	1854	1834	1854	1822	61305	113288660	00	0.00	N	2	6
200	20240207	1848	1824	1850	1820	58740	107829180	00	0.00	N	2	28
201	20240206	1820	1822	1824	1818	36490	66425650	00	0.00	N	2	2
202	20240205	1818	1810	1820	1810	31140	56563040	00	0.00	N	2	8
203	20240202	1810	1820	1820	1810	65805	119437240	00	0.00	N	5	-4
204	20240201	1814	1802	1818	1802	41055	74305040	00	0.00	N	2	2
205	20240131	1812	1820	1820	1800	15965	28930950	00	0.00	N	3	0
206	20240130	1812	1808	1818	1800	31465	56886570	00	0.00	N	2	4
207	20240129	1808	1806	1818	1804	25075	45330760	00	0.00	N	2	2
208	20240126	1806	1820	1820	1800	28040	50652840	00	0.00	N	2	4
209	20240125	1802	1818	1818	1792	24795	44689770	00	0.00	N	2	2
210	20240124	1800	1800	1816	1792	20430	36745990	00	0.00	N	3	0
211	20240123	1800	1796	1820	1790	22640	40741630	00	0.00	N	2	4
212	20240122	1796	1780	1808	1780	31215	55949690	00	0.00	N	5	-4
213	20240119	1800	1798	1872	1788	71545	129715520	00	0.00	N	2	2
214	20240118	1798	1836	1848	1798	32630	59087870	00	0.00	N	5	-2
215	20240117	1800	1848	1848	1788	139240	251023470	00	0.00	N	5	-34
216	20240116	1834	1858	1860	1820	111520	204318690	00	0.00	N	5	-24
217	20240115	1858	1858	1870	1850	26565	49264250	00	0.00	N	3	0
218	20240112	1858	1880	1880	1848	11360	21081950	00	0.00	N	2	4
219	20240111	1854	1842	1862	1842	14185	26252400	00	0.00	N	2	12
220	20240110	1842	1870	1872	1834	55760	102783120	00	0.00	N	5	-10
221	20240109	1852	1880	1882	1842	39935	74193390	00	0.00	N	5	-10
222	20240108	9310	9400	9430	9290	12524	117136490	00	0.00	N	5	-10
223	20240105	9320	9330	9390	9300	7313	68214380	00	0.00	N	5	-30
224	20240104	9350	9370	9370	9340	5172	48381080	00	0.00	N	5	-20
225	20240103	9370	9410	9410	9360	4941	46324510	00	0.00	N	5	-40
226	20240102	9410	9450	9460	9370	12874	121036860	00	0.00	N	5	-40
227	20231228	9450	9470	9540	9450	8193	77626580	00	0.00	N	5	-20
228	20231227	9470	9620	9620	9440	15041	142677300	02	0.00	N	5	-130
229	20231226	9600	9580	9680	9510	25437	244250210	00	0.00	N	2	20
230	20231222	9580	9620	9630	9570	8016	77023030	00	0.00	N	2	20
231	20231221	9560	9600	9600	9550	4527	43363470	00	0.00	N	5	-40
232	20231220	9600	9610	9620	9560	8072	77415210	00	0.00	N	3	0
233	20231219	9600	9610	9610	9570	3610	34608830	00	0.00	N	2	10
234	20231218	9590	9610	9630	9570	5415	51995600	00	0.00	N	5	-20
235	20231215	9610	9640	9640	9580	7593	72874420	00	0.00	N	2	30
236	20231214	9580	9610	9640	9510	6300	60331040	00	0.00	N	5	-30
237	20231213	9610	9650	9650	9550	6078	58229660	00	0.00	N	3	0
238	20231212	9610	9650	9650	9500	6101	58451800	00	0.00	N	2	20
239	20231211	9590	9630	9730	9580	7376	70849630	00	0.00	N	5	-40
240	20231208	9630	9690	9690	9610	7152	68868040	00	0.00	N	5	-40
241	20231207	9670	9600	9690	9600	3304	31890180	00	0.00	N	2	20
242	20231206	9650	9730	9740	9610	4344	42023260	00	0.00	N	5	-50
243	20231205	9700	9640	9710	9640	9530	92222170	00	0.00	N	2	30
244	20231204	9670	9650	9690	9620	6368	61480660	00	0.00	N	2	10
245	20231201	9660	9700	9750	9630	5255	50911700	00	0.00	N	2	20
246	20231130	9640	9650	9650	9600	5942	57192010	00	0.00	N	2	10
247	20231129	9630	9640	9640	9600	4112	39530600	00	0.00	N	2	10
248	20231128	9620	9630	9630	9600	7077	68049800	00	0.00	N	2	20
249	20231127	9600	9610	9650	9530	3994	38302620	00	0.00	N	3	0
250	20231124	9600	9630	9650	9590	10199	98022130	00	0.00	N	5	-30
251	20231123	9630	9670	9670	9600	3562	34268440	00	0.00	N	3	0
252	20231122	9630	9620	9670	9580	4635	44539940	00	0.00	N	2	10
253	20231121	9620	9700	9700	9570	15305	147008800	00	0.00	N	2	60
254	20231120	9560	9640	10000	9540	56513	549876610	00	0.00	N	5	-20
255	20231117	9580	9600	9600	9550	2748	26288740	00	0.00	N	2	10
256	20231116	9570	9590	9590	9510	4151	39606290	00	0.00	N	2	30
257	20231115	9540	9570	9600	9500	17280	164549420	00	0.00	N	5	-30
258	20231114	9570	9510	9600	9490	9168	87594680	00	0.00	N	2	60
259	20231113	9510	9560	9630	9500	11467	109204290	00	0.00	N	5	-50
260	20231110	9560	9540	9560	9470	5444	51794990	00	0.00	N	3	0
261	20231109	9560	9540	9560	9480	5574	53122790	00	0.00	N	2	10
262	20231108	9550	9530	9550	9500	9214	87731200	00	0.00	N	2	20
263	20231107	9530	9660	9660	9520	11275	107767600	00	0.00	N	5	-110
264	20231106	9640	9660	9670	9120	15944	152731140	00	0.00	N	5	-10
265	20231103	9650	9690	9690	9600	2375	22913490	00	0.00	N	2	10
266	20231102	9640	9550	9690	9550	5534	52952550	00	0.00	N	2	90
267	20231101	9550	9470	9640	9450	7565	72245500	00	0.00	N	3	0
268	20231031	9550	9620	9690	9540	4440	42563680	00	0.00	N	5	-30
269	20231030	9580	9560	9620	9460	5513	52538760	00	0.00	N	2	20
270	20231027	9560	9550	9610	9550	10024	95979600	00	0.00	N	5	-30
271	20231026	9590	9780	9780	9550	10075	96582050	00	0.00	N	5	-130
272	20231025	9720	9670	9770	9670	3373	32652870	00	0.00	N	2	50
273	20231024	9670	9660	9720	9600	3873	37369390	00	0.00	N	2	10
274	20231023	9660	9830	9830	9600	16381	158289150	00	0.00	N	5	-90
275	20231020	9750	9800	9800	9710	3466	33746600	00	0.00	N	5	-20
276	20231019	9770	9830	9830	9730	7433	72612390	00	0.00	N	5	-30
277	20231018	9800	9780	9840	9750	3355	32902490	00	0.00	N	2	20
278	20231017	9780	9880	9880	9780	2858	28067410	00	0.00	N	5	-20
279	20231016	9800	9860	9860	9740	4578	44841450	00	0.00	N	5	-40
280	20231013	9840	9810	9840	9790	3495	34310010	00	0.00	N	2	70
281	20231012	9770	9780	9800	9760	1894	18509870	00	0.00	N	2	10
282	20231011	9760	9780	9800	9740	5143	50254150	00	0.00	N	5	-20
283	20231010	9780	9790	9860	9730	3727	36433350	00	0.00	N	5	-10
284	20231006	9790	9850	9850	9740	3826	37449060	00	0.00	N	2	50
285	20231005	9740	9760	9790	9710	3785	36854420	00	0.00	N	5	-20
286	20231004	9760	9890	9900	9710	7705	75445300	00	0.00	N	5	-140
287	20230927	9900	9900	9950	9890	4294	42545130	00	0.00	N	3	0
288	20230926	9900	9970	9970	9850	4489	44422930	05	0.00	N	5	-70
289	20230925	9970	9960	10020	9900	4972	49459810	00	0.00	N	2	10
290	20230922	9960	9700	10000	9700	5185	51309830	00	0.00	N	2	40
291	20230921	9920	9980	10020	9860	5223	51877530	00	0.00	N	5	-60
292	20230920	9980	10030	10030	9960	11250	112315040	00	0.00	N	3	0
293	20230919	9980	10020	10020	9930	2985	29799060	00	0.00	N	3	0
294	20230918	9980	10050	10050	9930	11227	112406860	00	0.00	N	5	-10
295	20230915	9990	10000	10000	9950	8104	80939330	00	0.00	N	2	30
296	20230914	9960	9940	9960	9910	4472	44491950	00	0.00	N	2	30
297	20230913	9930	9900	10000	9810	4204	41645290	00	0.00	N	2	10
298	20230912	9920	9930	9960	9900	3268	32434790	00	0.00	N	3	0
299	20230911	9920	9880	9980	9870	3546	35128160	00	0.00	N	2	30
300	20230908	9890	9860	9900	9820	4480	44136740	00	0.00	N	2	20
301	20230907	9870	9960	9960	9720	6409	63135990	00	0.00	N	5	-50
302	20230906	9920	9980	9990	9890	3953	39226980	00	0.00	N	5	-60
303	20230905	9980	10000	10020	9920	4286	42744060	00	0.00	N	2	20
304	20230904	9960	9910	9990	9910	7203	71595800	00	0.00	N	2	50
305	20230901	9910	9970	9970	9890	4936	49008630	00	0.00	N	5	-20
306	20230831	9930	9920	9940	9880	8593	85172430	00	0.00	N	2	30
307	20230830	9900	9830	9900	9830	4334	42842860	00	0.00	N	2	70
308	20230829	9830	9900	9900	9810	2636	25946090	00	0.00	N	2	10
309	20230828	9820	9770	9820	9730	3662	35865070	00	0.00	N	2	50
310	20230825	9770	9910	9910	9430	8236	80062990	00	0.00	N	5	-80
311	20230824	9850	9890	9890	9780	1939	19064290	00	0.00	N	3	0
312	20230823	9850	9790	9970	9780	5577	55008470	00	0.00	N	2	60
313	20230822	9790	9760	9810	9740	6152	60212890	00	0.00	N	2	30
314	20230821	9760	9770	9820	9730	3035	29665400	00	0.00	N	5	-10
315	20230818	9770	9850	9850	9550	4202	40972120	00	0.00	N	5	-80
316	20230817	9850	9850	9850	9750	4904	48022060	00	0.00	N	2	30
317	20230816	9820	9880	9880	9780	10353	101666660	00	0.00	N	5	-60
318	20230814	9880	10000	10000	9780	9173	90557420	00	0.00	N	5	-110
319	20230811	9990	9800	10000	9800	14098	140013400	00	0.00	N	2	200
320	20230810	9790	9720	9790	9710	8138	79257240	00	0.00	N	2	80
321	20230809	9710	9700	9730	9680	4913	47722510	00	0.00	N	2	30
322	20230808	9680	9740	9740	9680	5420	52531830	00	0.00	N	5	-10
323	20230807	9690	9680	9700	9650	9815	94942080	00	0.00	N	2	10
324	20230804	9680	9700	9710	9580	5181	49995030	00	0.00	N	2	30
325	20230803	9650	9550	9670	9550	2518	24215010	00	0.00	N	2	20
326	20230802	9630	9660	9800	9610	7912	76559950	00	0.00	N	5	-40
327	20230801	9670	9620	9710	9620	6161	59612700	00	0.00	N	2	50
328	20230731	9620	9650	9650	9550	10821	103771850	00	0.00	N	2	20
329	20230728	9600	9530	9680	9510	4266	40888020	00	0.00	N	2	40
330	20230727	9560	9450	9590	9390	9812	93448370	00	0.00	N	2	160
331	20230726	9400	9690	9690	9350	37717	356012940	00	0.00	N	5	-200
332	20230725	9600	9720	9720	9580	8521	82125800	00	0.00	N	3	0
333	20230724	9600	9700	9700	9560	16743	161005990	00	0.00	N	5	-100
334	20230721	9700	9700	9780	9680	7387	71646950	00	0.00	N	2	10
335	20230720	9690	9760	9760	9680	8951	86878690	00	0.00	N	5	-50
336	20230719	9740	9680	9780	9650	9782	94924960	00	0.00	N	2	60
337	20230718	9680	9650	9700	9640	7976	77053210	00	0.00	N	2	30
338	20230717	9650	9780	9800	9570	44767	431975810	00	0.00	N	5	-130
339	20230714	9780	9780	9830	9730	19742	192613560	00	0.00	N	2	30
340	20230713	9750	9700	9760	9700	9998	97325270	00	0.00	N	2	50
341	20230712	9700	9740	9740	9690	10146	98564690	00	0.00	N	5	-30
342	20230711	9730	9740	9800	9600	23649	229149700	00	0.00	N	5	-10
343	20230710	9740	9750	9850	9690	14651	142355770	00	0.00	N	3	0
344	20230707	9740	9820	9820	9720	8840	86200230	00	0.00	N	5	-80
345	20230706	9820	10020	10020	9700	45387	446381310	00	0.00	N	5	-200
346	20230705	10020	10060	10060	10000	8545	85602610	00	0.00	N	5	-10
347	20230704	10030	10060	10110	10020	16667	167441770	00	0.00	N	5	-80
348	20230703	10110	10160	10160	10100	7465	75594330	00	0.00	N	5	-40
349	20230630	10150	10120	10190	10110	2006	20329010	00	0.00	N	2	30
350	20230629	10120	10170	10200	10070	18181	184025010	05	0.00	N	5	-130
351	20230628	10250	10150	10280	10150	4817	49259260	00	0.00	N	2	10
352	20230627	10240	10270	10290	10120	7377	75356330	00	0.00	N	5	-30
353	20230626	10270	10150	10270	10100	12442	126412720	00	0.00	N	2	110
354	20230623	10160	10190	10200	10150	9269	94159600	00	0.00	N	5	-20
355	20230622	10180	10180	10200	10140	5553	56456990	00	0.00	N	3	0
356	20230621	10180	10200	10200	10140	8853	89988020	00	0.00	N	5	-10
357	20230620	10190	10150	10200	10150	4402	44845870	00	0.00	N	3	0
358	20230619	10190	10210	10210	10130	8670	88035970	00	0.00	N	5	-20
359	20230616	10210	10320	10320	10200	7173	73305880	00	0.00	N	2	20
360	20230615	10190	10230	10270	10100	13736	139484130	00	0.00	N	5	-30
361	20230614	10220	10240	10270	10150	11771	119910080	00	0.00	N	5	-20
362	20230613	10240	10270	10280	10240	11075	113615140	00	0.00	N	5	-30
363	20230612	10270	10320	10330	10260	8319	85676600	00	0.00	N	5	-40
364	20230609	10310	10310	10330	10270	7091	73077570	00	0.00	N	3	0
365	20230608	10310	10320	10330	10270	4037	41574190	00	0.00	N	5	-10
366	20230607	10320	10270	10330	10250	7513	77459560	00	0.00	N	2	80
367	20230605	10240	10150	10240	10120	8898	90641240	00	0.00	N	2	110
368	20230602	10130	10110	10190	10080	12992	131556160	00	0.00	N	2	10
369	20230601	10120	10170	10180	10080	9937	100820430	00	0.00	N	5	-20
370	20230531	10140	10100	10190	10070	12351	125269550	00	0.00	N	2	30
371	20230530	10110	10340	10370	10080	56970	579665270	00	0.00	N	5	-260
372	20230526	10370	10550	10550	10330	22419	232936980	00	0.00	N	5	-110
373	20230525	10480	10510	10540	10410	27750	290808750	00	0.00	N	5	-60
374	20230524	10540	10560	10560	10530	6997	73770700	00	0.00	N	3	0
375	20230523	10540	10540	10550	10520	7697	81088560	00	0.00	N	5	-10
376	20230522	10550	10510	10560	10500	14263	150236040	00	0.00	N	3	0
377	20230519	10550	10520	10550	10510	18769	197605530	00	0.00	N	2	30
378	20230518	10520	10480	10540	10480	10607	111504280	00	0.00	N	2	20
379	20230517	10500	10600	10600	10500	16445	173073050	00	0.00	N	5	-50
380	20230516	10550	10720	10720	10540	17167	181806490	00	0.00	N	5	-80
381	20230515	10630	10700	10720	10550	49080	522059530	00	0.00	N	5	-130
382	20230512	10760	10780	10780	10710	12972	139400830	00	0.00	N	3	0
383	20230511	10760	10750	10830	10750	11408	123149910	00	0.00	N	5	-10
384	20230510	10770	10790	10810	10740	15059	162114760	00	0.00	N	3	0
385	20230509	10770	10830	10830	10750	8465	91266950	00	0.00	N	5	-30
386	20230508	10800	10710	10820	10710	13920	150083320	00	0.00	N	2	30
387	20230504	10770	10750	10770	10720	6926	74409020	00	0.00	N	2	20
388	20230503	10750	10800	10800	10750	6016	64769940	00	0.00	N	3	0
389	20230502	10750	10810	10810	10750	9623	103629000	00	0.00	N	5	-10
390	20230428	10760	10820	10820	10730	9640	103788540	00	0.00	N	3	0
391	20230427	10760	10780	10820	10610	21695	232817080	00	0.00	N	5	-20
392	20230426	10780	10760	10800	10750	10587	114000130	00	0.00	N	5	-10
393	20230425	10790	10800	10910	10750	15814	171022080	00	0.00	N	2	20
394	20230424	10770	10780	10830	10760	12854	138767660	00	0.00	N	3	0
395	20230421	10770	10840	10840	10730	20951	226012220	00	0.00	N	5	-80
396	20230420	10850	10860	10890	10830	16005	173821100	00	0.00	N	5	-10
397	20230419	10860	10840	10890	10830	14382	156285630	00	0.00	N	2	20
398	20230418	10840	10880	10890	10800	9081	98527060	00	0.00	N	5	-40
399	20230417	10880	10940	10950	10810	28291	307038480	00	0.00	N	3	0
400	20230414	10880	10750	10880	10750	31598	342324490	00	0.00	N	2	130
401	20230413	10750	10720	10770	10720	7451	80068550	00	0.00	N	3	0
402	20230412	10750	10750	10770	10670	15481	166166300	00	0.00	N	2	10
403	20230411	10740	10630	10750	10630	11144	119474630	00	0.00	N	2	10
404	20230410	10730	10780	10780	10720	14486	155584170	00	0.00	N	5	-50
405	20230407	10780	10810	10840	10780	13704	147941290	00	0.00	N	5	-30
406	20230406	10810	10810	10830	10740	13487	145606250	00	0.00	N	3	0
407	20230405	10810	10800	10860	10750	10360	111888370	00	0.00	N	2	10
408	20230404	10800	10760	10870	10690	16888	181907390	00	0.00	N	2	60
409	20230403	10740	10840	10840	10740	20728	223200590	00	0.00	N	5	-100
410	20230331	10840	10950	11000	10840	12710	138308740	00	0.00	N	5	-100
411	20230330	10940	11040	11040	10780	17735	193227340	05	0.00	N	5	-100
412	20230329	11040	11040	11050	10950	37209	409364800	00	0.00	N	2	90
413	20230328	10950	10880	10950	10880	17300	188692540	00	0.00	N	2	80
414	20230327	10870	10910	10940	10800	14193	154021420	00	0.00	N	5	-40
415	20230324	10910	10880	10950	10810	16078	174844060	00	0.00	N	2	60
416	20230323	10850	10840	10900	10770	16403	177903550	00	0.00	N	2	40
417	20230322	10810	10770	10820	10730	12191	131252300	00	0.00	N	2	40
418	20230321	10770	10700	10820	10700	11988	129200440	00	0.00	N	2	30
419	20230320	10740	10820	10840	10500	20999	225862170	00	0.00	N	5	-50
420	20230317	10790	10600	10830	10600	20779	222852390	00	0.00	N	2	110
421	20230316	10680	10830	10830	10670	28286	302492380	00	0.00	N	5	-160
422	20230315	10840	10800	10890	10500	13845	149678560	00	0.00	N	2	20
423	20230314	10820	10830	10950	10650	21201	228231360	00	0.00	N	5	-110
424	20230313	10930	10560	10970	10550	25463	274559910	00	0.00	N	3	0
425	20230310	10930	10950	11080	10920	17798	195075720	00	0.00	N	5	-170
426	20230309	11100	11190	11190	11080	17620	195833080	00	0.00	N	5	-40
427	20230308	11140	11100	11170	11030	30523	339562040	00	0.00	N	2	50
428	20230307	11090	11050	11090	10950	26627	293544940	00	0.00	N	2	70
429	20230306	11020	10880	11020	10880	34976	383269420	00	0.00	N	2	140
430	20230303	10880	10890	10900	10800	24172	262241490	00	0.00	N	2	60
431	20230302	10820	10730	10880	10720	31568	341087720	00	0.00	N	2	90
432	20230228	10730	10580	10760	10580	27109	289897580	00	0.00	N	2	170
433	20230227	10560	10520	10560	10500	20953	220784370	00	0.00	N	2	40
434	20230224	10520	10540	10550	10470	20704	217520710	00	0.00	N	2	20
435	20230223	10500	10420	10500	10410	16507	172694630	00	0.00	N	2	80
436	20230222	10420	10530	10530	10400	15152	158243510	00	0.00	N	5	-100
437	20230221	10520	10540	10550	10510	10172	107100740	00	0.00	N	5	-20
438	20230220	10540	10560	10560	10500	12561	132245370	00	0.00	N	5	-70
439	20230217	10610	10490	10650	10460	15885	167395890	00	0.00	N	2	120
440	20230216	10490	10410	10510	10410	8353	87492060	00	0.00	N	2	80
441	20230215	10410	10580	10640	10400	23858	250633680	00	0.00	N	5	-200
442	20230214	10610	10600	10630	10510	13881	146776380	00	0.00	N	2	90
443	20230213	10520	10530	10550	10430	11015	115573370	00	0.00	N	2	60
444	20230210	10460	10560	10560	10410	15141	158480980	00	0.00	N	5	-30
445	20230209	10490	10360	10490	10360	14828	154437210	00	0.00	N	2	130
446	20230208	10360	10290	10390	10290	6951	71892140	00	0.00	N	2	20
447	20230207	10340	10380	10420	10340	5456	56531930	00	0.00	N	5	-40
448	20230206	10380	10410	10410	10260	6728	69433000	00	0.00	N	5	-20
449	20230203	10400	10370	10400	10280	10003	103525240	00	0.00	N	2	50
450	20230202	10350	10350	10350	10240	17171	176851420	00	0.00	N	2	70
451	20230201	10280	10320	10320	10250	6935	71332790	00	0.00	N	5	-10
452	20230131	10290	10340	10340	10190	8841	90716880	00	0.00	N	3	0
453	20230130	10290	10270	10320	10250	19724	202561720	00	0.00	N	2	60
454	20230127	10230	10220	10270	10160	24395	248993970	00	0.00	N	2	60
455	20230126	10170	10110	10180	10110	8673	87936470	00	0.00	N	2	60
456	20230125	10110	10200	10200	10090	11487	116316340	00	0.00	N	2	10
457	20230120	10100	10150	10200	10050	6260	63238950	00	0.00	N	3	0
458	20230119	10100	10050	10150	10050	8986	90532850	00	0.00	N	3	0
459	20230118	10100	10050	10150	10000	8411	84498050	00	0.00	N	3	0
460	20230117	10100	10200	10200	10050	13677	138253150	00	0.00	N	5	-100
461	20230116	10200	10200	10200	10100	6131	62282850	00	0.00	N	3	0
462	20230113	10200	10200	10200	10100	4491	45627550	00	0.00	N	3	0
463	20230112	10200	10200	10250	10150	4814	48978950	00	0.00	N	2	50
464	20230111	10150	10100	10200	10100	4910	49975150	00	0.00	N	2	50
465	20230110	10100	10050	10150	10050	5617	56647100	00	0.00	N	5	-50
466	20230109	10150	10000	10150	10000	12038	121368750	00	0.00	N	2	170
467	20230106	9980	9870	10050	9870	7255	72321050	00	0.00	N	2	30
468	20230105	9950	9900	9950	9840	7156	70766710	00	0.00	N	2	100
469	20230104	9850	9690	9850	9660	4909	47947240	00	0.00	N	2	160
470	20230103	9690	9700	9720	9540	14371	138281460	00	0.00	N	5	-10
471	20230102	9700	9910	9910	9630	27616	269806990	00	0.00	N	5	-210
472	20221229	9910	10300	10300	9900	58153	580150330	00	0.00	N	5	-390
473	20221228	10300	10450	10500	10300	14530	150660600	02	0.00	N	5	-400
474	20221227	10700	10700	10700	10600	28710	306029850	00	0.00	N	2	50
475	20221226	10650	10550	10650	10550	21013	222371850	00	0.00	N	2	50
476	20221223	10600	10500	10650	10450	16539	174280700	00	0.00	N	3	0
477	20221222	10600	10650	10650	10450	32503	343141150	00	0.00	N	3	0
478	20221221	10600	10700	10750	10550	17909	191019450	00	0.00	N	5	-150
479	20221220	10750	10750	10800	10700	7443	79915750	00	0.00	N	5	-50
480	20221219	10800	10750	10800	10700	4906	52745400	00	0.00	N	2	50
481	20221216	10750	10800	10800	10650	10559	113285750	00	0.00	N	5	-50
482	20221215	10800	10850	10850	10750	7538	81198050	00	0.00	N	5	-50
483	20221214	10850	10800	10850	10700	10861	117243700	00	0.00	N	2	100
484	20221213	10750	10850	10900	10700	11022	118736600	00	0.00	N	5	-50
485	20221212	10800	10900	10900	10700	6149	66250600	00	0.00	N	3	0
486	20221209	10800	10700	10900	10700	5400	58516850	00	0.00	N	2	50
487	20221208	10750	10850	10850	10750	4719	50876000	00	0.00	N	5	-50
488	20221207	10800	10950	10950	10800	9201	99703950	00	0.00	N	5	-100
489	20221206	10900	10950	11000	10850	12331	134739200	00	0.00	N	5	-100
490	20221205	11000	11000	11000	10850	17434	190544900	00	0.00	N	2	100
491	20221202	10900	10900	10900	10800	20339	220997150	00	0.00	N	3	0
492	20221201	10900	10950	10950	10850	15105	164470250	00	0.00	N	3	0
493	20221130	10900	10800	10950	10750	17740	192863400	00	0.00	N	2	100
494	20221129	10800	10750	10800	10700	5375	57653250	00	0.00	N	2	100
495	20221128	10700	10850	10850	10600	26887	287490750	00	0.00	N	5	-100
496	20221125	10800	10850	10850	10700	7439	80252000	00	0.00	N	3	0
497	20221124	10800	10650	10800	10650	8057	86348900	00	0.00	N	2	100
498	20221123	10700	10700	10750	10650	9298	99281650	00	0.00	N	3	0
499	20221122	10700	10850	10850	10650	17625	188431700	00	0.00	N	5	-100
500	20221121	10800	10800	10900	10750	11846	127796150	00	0.00	N	5	-100
501	20221118	10900	10900	10900	10800	7523	81497450	00	0.00	N	2	100
502	20221117	10800	10850	10900	10750	13521	146352000	00	0.00	N	5	-100
503	20221116	10900	10800	10900	10700	21903	237041600	00	0.00	N	2	150
504	20221115	10750	10750	10850	10550	37104	396759500	00	0.00	N	5	-100
505	20221114	10850	11000	11000	10800	26160	284304450	00	0.00	N	5	-50
506	20221111	10900	10900	11000	10850	19840	216436400	00	0.00	N	2	100
507	20221110	10800	10700	10800	10650	9164	98337450	00	0.00	N	2	50
508	20221109	10750	10700	10900	10650	21808	233921900	00	0.00	N	2	50
509	20221108	10700	10650	10750	10550	13728	145925000	00	0.00	N	2	50
510	20221107	10650	10500	10650	10450	9184	97092100	00	0.00	N	2	100
511	20221104	10550	10700	10700	10450	11698	122778200	00	0.00	N	5	-50
512	20221103	10600	10600	10700	10400	13301	139916550	00	0.00	N	5	-100
513	20221102	10700	10900	10900	10500	18201	193680000	00	0.00	N	5	-150
514	20221101	10850	10750	10850	10700	10803	116406450	00	0.00	N	2	100
515	20221031	10750	10700	10800	10600	10145	108486400	00	0.00	N	2	100
516	20221028	10650	10650	10700	10500	13741	145503850	00	0.00	N	3	0
517	20221027	10650	10800	10900	10600	44717	477397000	00	0.00	N	5	-250
518	20221026	10900	10950	11000	10800	13594	147844700	00	0.00	N	3	0
519	20221025	10900	10950	11050	10850	13815	150682400	00	0.00	N	5	-100
520	20221024	11000	10950	11150	10900	12819	141002100	00	0.00	N	2	50
521	20221021	10950	10950	11000	10750	9417	102413200	00	0.00	N	3	0
522	20221020	10950	11150	11150	10900	14165	156106350	00	0.00	N	5	-200
523	20221019	11150	11250	11250	11100	9466	105892900	00	0.00	N	3	0
524	20221018	11150	11050	11200	11050	11704	129920750	00	0.00	N	2	100
525	20221017	11050	11200	11200	10900	15850	174684350	00	0.00	N	2	50
526	20221014	11000	10850	11050	10800	9202	101143800	00	0.00	N	2	250
527	20221013	10750	11000	11050	10750	18971	206451700	00	0.00	N	5	-250
528	20221012	11000	11200	11200	10900	14413	159064450	00	0.00	N	5	-200
529	20221011	11200	11450	11700	11100	22470	252486700	00	0.00	N	5	-400
530	20221007	11600	11750	11750	11500	10767	124786600	00	0.00	N	5	-100
531	20221006	11700	11600	11800	11550	8695	101617150	00	0.00	N	2	100
532	20221005	11600	11700	11750	11450	14850	172055150	00	0.00	N	3	0
533	20221004	11600	11800	11800	11550	17555	204347950	00	0.00	N	5	-50
534	20220930	11650	11700	11750	11600	15737	183311250	00	0.00	N	5	-150
535	20220929	11800	12000	12050	11750	13758	162991700	05	0.00	N	5	-100
536	20220928	11900	12150	12150	11800	16420	195715200	00	0.00	N	5	-150
537	20220927	12050	12200	12200	11950	19892	239825800	00	0.00	N	5	-50
538	20220926	12100	12250	12300	12100	37369	455489300	00	0.00	N	5	-150
539	20220923	12250	12400	12400	12200	16909	207519400	00	0.00	N	5	-100
540	20220922	12350	12450	12450	12250	16972	209161950	00	0.00	N	5	-50
541	20220921	12400	12450	12450	12300	13781	170328550	00	0.00	N	5	-50
542	20220920	12450	12350	12500	12150	28937	357544750	00	0.00	N	2	150
543	20220919	12300	12450	12450	12250	11548	142332450	00	0.00	N	5	-100
544	20220916	12400	12550	12600	12400	15567	194185100	00	0.00	N	5	-200
545	20220915	12600	12600	12650	12500	12641	158427500	00	0.00	N	3	0
546	20220914	12600	12350	12650	12350	10371	130077950	00	0.00	N	3	0
547	20220913	12600	12650	12650	12450	13383	168053400	00	0.00	N	2	150
548	20220908	12450	12450	12500	12400	11535	143776700	00	0.00	N	3	0
549	20220907	12450	12600	12600	12300	21120	261771450	00	0.00	N	5	-150
550	20220906	12600	12400	12600	12350	21892	273462250	00	0.00	N	2	200
551	20220905	12400	12450	12550	12350	18881	235151950	00	0.00	N	5	-50
552	20220902	12450	12500	12550	12450	11141	139024600	00	0.00	N	3	0
553	20220901	12450	12750	12750	12450	20690	260228700	00	0.00	N	5	-350
554	20220831	12800	12650	12900	12500	20578	260216900	00	0.00	N	2	50
555	20220830	12750	12650	12750	12650	5899	74979200	00	0.00	N	2	50
556	20220829	12700	12700	12700	12450	21056	264747350	00	0.00	N	5	-100
557	20220826	12800	12850	12950	12750	17042	219094100	00	0.00	N	5	-100
558	20220825	12900	12800	13000	12800	21267	274787350	00	0.00	N	2	150
559	20220824	12750	12750	12800	12650	12687	161522100	00	0.00	N	2	50
560	20220823	12700	12750	12800	12550	18045	228271500	00	0.00	N	5	-50
561	20220822	12750	12700	12800	12550	18473	234391100	00	0.00	N	5	-50
562	20220819	12800	12650	12950	12650	22840	292963150	00	0.00	N	2	50
563	20220818	12750	12650	12750	12450	15142	190670600	00	0.00	N	2	50
564	20220817	12700	12750	12950	12600	36585	466380650	00	0.00	N	2	50
565	20220816	12650	12550	12700	12500	24354	307541250	00	0.00	N	2	100
566	20220812	12550	12450	12600	12350	24065	299590400	00	0.00	N	2	150
567	20220811	12400	12300	12450	12250	15485	191510000	00	0.00	N	2	200
568	20220810	12200	12200	12300	12200	8079	98964600	00	0.00	N	5	-100
569	20220809	12300	12200	12350	12200	10082	123748850	00	0.00	N	2	100
570	20220808	12200	12350	12350	12100	14678	178647050	00	0.00	N	5	-50
571	20220805	12250	12300	12300	12150	9553	116863550	00	0.00	N	3	0
572	20220804	12250	12300	12350	12250	14451	177771900	00	0.00	N	5	-50
573	20220803	12300	12250	12300	12050	16895	206584200	00	0.00	N	2	50
574	20220802	12250	12450	12450	12200	22044	270500350	00	0.00	N	5	-100
575	20220801	12350	12550	12550	12350	27965	348011750	00	0.00	N	5	-100
576	20220729	12450	12500	12500	12350	20916	259333200	00	0.00	N	2	150
577	20220728	12300	12250	12400	12250	29291	360284100	00	0.00	N	2	100
578	20220727	12200	12100	12350	12100	12123	148061000	00	0.00	N	5	-50
579	20220726	12250	12400	12500	12200	14502	178226900	00	0.00	N	5	-150
580	20220725	12400	12000	12400	11800	27386	333746800	00	0.00	N	2	500
581	20220722	11900	12050	12100	11850	18775	224593550	00	0.00	N	5	-100
582	20220721	12000	11900	12000	11850	18501	221152650	00	0.00	N	2	100
583	20220720	11900	12000	12100	11900	13506	161958100	00	0.00	N	2	50
584	20220719	11850	11850	12000	11750	8688	103393850	00	0.00	N	3	0
585	20220718	11850	11600	11950	11600	21487	253436500	00	0.00	N	2	250
586	20220715	11600	11850	11850	11550	20888	243885100	00	0.00	N	5	-250
587	20220714	11850	12000	12000	11800	16696	198281250	00	0.00	N	5	-50
588	20220713	11900	11850	12050	11800	12709	151440400	00	0.00	N	2	50
589	20220712	11850	12100	12300	11850	38704	464605250	00	0.00	N	5	-300
590	20220711	12150	12650	12650	12100	44848	551421500	00	0.00	N	5	-500
591	20220708	12650	12750	12850	12650	26141	332339400	00	0.00	N	5	-50
592	20220707	12700	12600	13000	12500	48019	613892050	00	0.00	N	3	0
593	20220706	12700	12800	13100	12550	90539	1159239800	00	0.00	N	5	-50
594	20220705	12750	11900	15150	11700	424125	5667418200	00	0.00	N	2	800
595	20220704	11950	12050	12300	11700	59131	708612850	00	0.00	N	5	-100
596	20220701	12050	12550	12750	11900	67096	816400300	00	0.00	N	5	-500
597	20220630	12550	13050	13050	12450	54822	696568500	00	0.00	N	5	-500
598	20220629	13050	13100	13150	12950	14205	185489850	05	0.00	N	5	-200
599	20220628	13250	13150	13300	13100	39933	527111700	00	0.00	N	2	100
600	20220627	13150	13000	13150	12900	37058	483783150	00	0.00	N	2	250
601	20220624	12900	12550	12900	12550	21818	277958550	00	0.00	N	2	350
602	20220623	12550	12800	12950	12500	52673	668189350	00	0.00	N	5	-250
603	20220622	12800	13400	13450	12650	77846	1009830750	00	0.00	N	5	-550
604	20220621	13350	13400	13400	13050	25269	335988200	00	0.00	N	2	150
605	20220620	13200	13550	13550	13000	47283	622170900	00	0.00	N	5	-200
606	20220617	13400	13250	13500	13150	28565	380256350	00	0.00	N	5	-100
607	20220616	13500	13400	13600	13200	46424	622531800	00	0.00	N	2	450
608	20220615	13050	12900	13200	12900	60146	786226550	00	0.00	N	2	150
609	20220614	12900	12850	13000	12600	25017	320565450	00	0.00	N	5	-100
610	20220613	13000	13150	13150	12850	36266	471445500	00	0.00	N	5	-300
611	20220610	13300	13200	13400	13200	9168	121885250	00	0.00	N	5	-50
612	20220609	13350	13400	13400	13200	14278	190278600	00	0.00	N	3	0
613	20220608	13350	13150	13400	13100	19483	259029700	00	0.00	N	2	250
614	20220607	13100	13350	13350	13100	18825	248077300	00	0.00	N	5	-150
615	20220603	13250	13200	13300	13150	15267	201715150	00	0.00	N	2	50
616	20220602	13200	13050	13300	13050	12479	164497900	00	0.00	N	2	100
617	20220531	13100	12950	13250	12900	18128	236911400	00	0.00	N	2	200
618	20220530	12900	12850	13000	12850	11487	148241400	00	0.00	N	2	50
619	20220527	12850	12850	12900	12700	11234	144178250	00	0.00	N	2	50
620	20220526	12800	12850	13000	12800	9974	128514850	00	0.00	N	5	-50
621	20220525	12850	12950	13050	12850	11330	146094150	00	0.00	N	5	-50
622	20220524	12900	13050	13050	12800	12154	157163000	00	0.00	N	5	-100
623	20220523	13000	13000	13250	12900	19580	256373750	00	0.00	N	3	0
624	20220520	13000	12900	13150	12900	15186	197597650	00	0.00	N	2	100
625	20220519	12900	12850	12950	12700	14962	191892150	00	0.00	N	2	50
626	20220518	12850	13300	13350	12800	56824	739589850	00	0.00	N	5	-450
627	20220517	13300	13350	13500	13250	15613	208040550	00	0.00	N	5	-50
628	20220516	13350	13450	13600	13350	19114	257571300	00	0.00	N	3	0