KissMeData/044340/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241209	4455	4640	4725	4450	37410	169877605	00	0.00	N	5	-185
3	20241206	4640	4860	4865	4615	29481	138679455	00	0.00	N	5	-185
4	20241205	4825	4865	4960	4820	18630	90654155	00	0.00	N	5	-130
5	20241204	4955	4895	4960	4895	15534	76418695	00	0.00	N	5	-5
6	20241203	4960	4950	5070	4950	7012	34836650	00	0.00	N	2	10
7	20241202	4950	5020	5100	4950	33795	168267215	00	0.00	N	5	-160
8	20241129	5110	5200	5200	5080	6548	33465230	00	0.00	N	5	-40
9	20241128	5150	5230	5240	5090	10928	56145950	00	0.00	N	5	-50
10	20241127	5200	5230	5230	5150	5046	26196260	00	0.00	N	2	10
11	20241126	5190	5230	5230	5160	7884	40906310	00	0.00	N	3	0
12	20241125	5190	5030	5190	5000	16248	83328400	00	0.00	N	2	160
13	20241122	5030	5090	5130	5030	13636	69225450	00	0.00	N	5	-60
14	20241121	5090	5120	5120	5050	4468	22725510	00	0.00	N	5	-30
15	20241120	5120	5120	5180	5030	13100	66781940	00	0.00	N	3	0
16	20241119	5120	5200	5210	5020	10556	53881270	00	0.00	N	2	10
17	20241118	5110	5120	5250	5090	19369	99344300	00	0.00	N	5	-30
18	20241115	5140	5210	5230	5020	25026	127231960	00	0.00	N	5	-70
19	20241114	5210	5390	5440	5210	15929	84548920	00	0.00	N	5	-180
20	20241113	5390	5540	5590	5340	11886	64244450	00	0.00	N	5	-140
21	20241112	5530	5650	5700	5500	18598	102945820	00	0.00	N	5	-170
22	20241111	5700	5750	5790	5650	8249	46907760	00	0.00	N	5	-50
23	20241108	5750	5800	5840	5700	9210	53048100	00	0.00	N	5	-10
24	20241107	5760	5730	5800	5700	8992	51538940	00	0.00	N	2	30
25	20241106	5730	5890	5890	5720	5674	32792280	00	0.00	N	5	-110
26	20241105	5840	5760	5880	5760	4632	27006370	00	0.00	N	2	40
27	20241104	5800	5790	5940	5660	8188	47564500	00	0.00	N	2	100
28	20241101	5700	5880	5880	5690	5535	31854990	00	0.00	N	5	-100
29	20241031	5800	5800	5870	5720	5924	34396930	00	0.00	N	3	0
30	20241030	5800	5880	5910	5800	11783	68709510	00	0.00	N	5	-70
31	20241029	5870	5870	5910	5770	6483	37726900	00	0.00	N	3	0
32	20241028	5870	5800	5880	5740	8698	50534550	00	0.00	N	2	190
33	20241025	5680	6150	6150	5680	26487	154651110	00	0.00	N	5	-390
34	20241024	6070	6190	6190	6050	3878	23565090	00	0.00	N	5	-80
35	20241023	6150	6200	6210	6090	2759	16898310	00	0.00	N	2	10
36	20241022	6140	6120	6260	6100	6150	37779420	00	0.00	N	5	-50
37	20241021	6190	6370	6400	6180	8650	54117000	00	0.00	N	5	-190
38	20241018	6380	6480	6480	6230	9236	58314450	00	0.00	N	5	-20
39	20241017	6400	6600	6630	6380	13629	88148300	00	0.00	N	5	-100
40	20241016	6500	6410	6520	6380	12145	78573020	00	0.00	N	2	100
41	20241015	6400	6260	6450	6260	9008	57415330	00	0.00	N	2	130
42	20241014	6270	6240	6670	6230	20857	134181840	00	0.00	N	2	30
43	20241011	6240	6250	6290	6200	3931	24463800	00	0.00	N	5	-10
44	20241010	6250	6320	6410	6230	5856	36809540	00	0.00	N	5	-70
45	20241008	6320	6250	6510	6240	11337	72164890	00	0.00	N	2	70
46	20241007	6250	6170	6300	6120	8891	55239080	00	0.00	N	3	0
47	20241004	6250	6300	6300	6180	4655	29073770	00	0.00	N	5	-50
48	20241002	6300	6300	6350	6160	5806	36407660	00	0.00	N	3	0
49	20240930	6300	6370	6370	6210	4899	30852480	00	0.00	N	5	-70
50	20240927	6370	6240	6370	6190	8795	55713810	00	0.00	N	2	130
51	20240926	6240	6190	6250	6130	8052	50000540	00	0.00	N	2	70
52	20240925	6170	6110	6200	6110	8119	50168680	00	0.00	N	2	60
53	20240924	6110	6050	6150	6030	5160	31406240	00	0.00	N	2	10
54	20240923	6100	6040	6110	6020	7257	44014660	00	0.00	N	3	0
55	20240920	6100	6200	6200	5930	10482	62936210	00	0.00	N	2	90
56	20240919	6010	6010	6080	5880	8489	50730510	00	0.00	N	2	30
57	20240913	5980	6000	6040	5650	13307	78515720	00	0.00	N	3	0
58	20240912	5980	5920	5980	5850	11661	68814070	00	0.00	N	2	150
59	20240911	5830	5910	5980	5800	12511	73413880	00	0.00	N	5	-80
60	20240910	5910	6070	6110	5910	11264	67337300	00	0.00	N	5	-160
61	20240909	6070	5890	6170	5890	22577	135499190	00	0.00	N	5	-100
62	20240906	6170	6110	6430	6110	20312	125234640	00	0.00	N	5	-130
63	20240905	6300	6480	6560	6270	9806	62438640	00	0.00	N	5	-100
64	20240904	6400	6600	6600	6350	16311	104542460	00	0.00	N	5	-240
65	20240903	6640	6680	6770	6500	16413	107897510	00	0.00	N	5	-40
66	20240902	6680	6790	6840	6660	5317	35677700	00	0.00	N	5	-100
67	20240830	6780	6710	6800	6660	6712	45239540	00	0.00	N	2	80
68	20240829	6700	6800	6800	6680	7806	52436250	00	0.00	N	5	-140
69	20240828	6840	6750	6860	6620	8164	54990220	00	0.00	N	2	30
70	20240827	6810	6850	6990	6610	9406	63814770	00	0.00	N	5	-40
71	20240826	6850	6950	7090	6850	8770	60738080	00	0.00	N	5	-40
72	20240823	6890	7020	7110	6850	20429	141989510	00	0.00	N	5	-200
73	20240822	7090	7130	7270	7030	17417	124108900	00	0.00	N	2	50
74	20240821	7040	6990	7090	6940	10733	75068730	00	0.00	N	2	50
75	20240820	6990	6800	7010	6800	12102	83792820	00	0.00	N	2	160
76	20240819	6830	6740	7050	6690	31571	217947520	00	0.00	N	2	90
77	20240816	6740	6770	6780	6670	13830	92918740	00	0.00	N	3	0
78	20240814	6740	6780	6810	6610	25359	170719810	00	0.00	N	2	30
79	20240813	6710	6940	6940	6670	18878	127352690	00	0.00	N	5	-120
80	20240812	6830	6750	6830	6740	10370	70436400	00	0.00	N	2	80
81	20240809	6750	6720	6810	6710	10520	71037020	00	0.00	N	2	80
82	20240808	6670	6680	6740	6580	14055	93487920	00	0.00	N	3	0
83	20240807	6670	6480	6800	6480	24002	160160140	00	0.00	N	2	80
84	20240806	6590	6350	6750	6350	35199	231581260	00	0.00	N	2	240
85	20240805	6350	7100	7100	6220	56670	377512190	00	0.00	N	5	-770
86	20240802	7120	7400	7400	7050	26449	188786880	00	0.00	N	5	-330
87	20240801	7450	7200	7480	7200	28743	212692760	00	0.00	N	2	250
88	20240731	7200	7170	7220	7000	30836	218595390	00	0.00	N	2	120
89	20240730	7080	7550	7630	6900	104750	749039030	00	0.00	N	5	-540
90	20240729	7620	7660	7670	7540	25128	190980640	00	0.00	N	5	-30
91	20240726	7650	7750	7900	7650	22361	172324780	00	0.00	N	5	-140
92	20240725	7790	8140	8180	7700	40984	320851230	00	0.00	N	5	-330
93	20240724	8120	8110	8410	8060	20341	166153930	00	0.00	N	2	70
94	20240723	8050	8120	8210	8050	16047	129887280	00	0.00	N	5	-110
95	20240722	8160	8310	8340	8080	32608	266281140	00	0.00	N	5	-150
96	20240719	8310	8400	8440	8300	18212	151981560	00	0.00	N	5	-50
97	20240718	8360	8450	8500	8360	13264	111202020	00	0.00	N	5	-90
98	20240717	8450	8500	8630	8400	28891	246417000	00	0.00	N	5	-50
99	20240716	8500	8490	8500	8370	18453	155174390	00	0.00	N	2	10
100	20240715	8490	8470	8520	8420	12289	103878790	00	0.00	N	2	20
101	20240712	8470	8420	8510	8370	11635	98183120	00	0.00	N	2	50
102	20240711	8420	8520	8530	8350	35242	295981490	00	0.00	N	5	-90
103	20240710	8510	8580	8590	8470	22508	191733810	00	0.00	N	5	-60
104	20240709	8570	8700	8780	8560	31666	272478410	00	0.00	N	5	-130
105	20240708	8700	8620	8790	8570	24059	209080260	00	0.00	N	2	80
106	20240705	8620	8650	8760	8590	31963	276021030	00	0.00	N	5	-70
107	20240704	8690	9020	9020	8640	46566	409882650	00	0.00	N	5	-220
108	20240703	8910	9200	9230	8900	60529	543597660	00	0.00	N	5	-260
109	20240702	9170	9350	9620	9150	59703	558839780	00	0.00	N	5	-180
110	20240701	9350	9660	9660	9190	90334	850696250	00	0.00	N	5	-350
111	20240628	9700	9250	9730	9220	162118	1554517790	00	0.00	N	2	410
112	20240627	9290	9050	9360	9050	43787	405244440	00	0.00	N	2	290
113	20240626	9000	9150	9290	8990	52798	480946700	00	0.00	N	5	-120
114	20240625	9120	9460	9500	8800	60031	552896160	00	0.00	N	5	-240
115	20240624	9360	9100	9700	9020	359887	3406690920	00	0.00	N	2	300
116	20240621	9060	9200	9200	8990	23462	212787470	00	0.00	N	5	-140
117	20240620	9200	9110	9210	8970	35657	323029990	00	0.00	N	2	50
118	20240619	9150	9080	9340	9080	89161	822455470	00	0.00	N	2	100
119	20240618	9050	8960	9080	8900	21969	197122760	00	0.00	N	2	60
120	20240617	8990	9040	9140	8930	26658	240786460	00	0.00	N	5	-50
121	20240614	9040	8970	9060	8900	21446	192783830	00	0.00	N	2	70
122	20240613	8970	9070	9070	8950	20507	184497500	00	0.00	N	5	-100
123	20240612	9070	9150	9150	8930	32935	296803540	00	0.00	N	2	20
124	20240611	9050	8860	9350	8860	139043	1261587200	00	0.00	N	2	250
125	20240610	8800	8650	8850	8560	45229	396559980	00	0.00	N	2	200
126	20240607	8600	8540	8710	8540	16656	142970440	00	0.00	N	2	70
127	20240605	8530	8620	8620	8450	14604	124484860	00	0.00	N	5	-90
128	20240604	8620	8800	8800	8550	43088	373361680	00	0.00	N	2	190
129	20240603	8430	8330	8470	8330	20034	168679920	00	0.00	N	2	100
130	20240531	8330	8340	8400	8320	14199	118602890	00	0.00	N	5	-10
131	20240530	8340	8470	8480	8290	18618	155504530	00	0.00	N	5	-100
132	20240529	8440	8310	8450	8240	35271	295452660	00	0.00	N	2	130
133	20240528	8310	8770	8780	8240	155532	1304322850	00	0.00	N	5	-460
134	20240527	8770	9060	9060	8760	45568	403951230	00	0.00	N	5	-260
135	20240524	9030	9070	9070	8980	11638	104887410	00	0.00	N	5	-50
136	20240523	9080	9100	9140	9010	12981	118003010	00	0.00	N	5	-40
137	20240522	9120	9110	9140	9060	14154	128659800	00	0.00	N	2	20
138	20240521	9100	9130	9180	9080	9730	88822010	00	0.00	N	5	-30
139	20240520	9130	9160	9200	8950	25511	232396990	00	0.00	N	5	-70
140	20240517	9200	9200	9230	9130	12524	114898220	00	0.00	N	5	-20
141	20240516	9220	9180	9230	9140	21842	200528150	00	0.00	N	2	70
142	20240514	9150	9100	9160	9100	10345	94537780	00	0.00	N	2	50
143	20240513	9100	9090	9160	9070	13348	121613360	00	0.00	N	2	20
144	20240510	9080	9060	9180	9050	12300	111848490	00	0.00	N	2	20
145	20240509	9060	9190	9190	9060	14817	134962080	00	0.00	N	5	-110
146	20240508	9170	9170	9230	9150	12223	112232720	00	0.00	N	5	-20
147	20240507	9190	9170	9250	9150	16878	155236540	00	0.00	N	2	20
148	20240503	9170	8940	9400	8930	39061	357071370	00	0.00	N	2	240
149	20240502	8930	9000	9040	8900	16332	146239810	00	0.00	N	5	-60
150	20240430	8990	9030	9090	8970	14679	132101980	00	0.00	N	5	-40
151	20240429	9030	8890	9080	8880	14179	127732950	00	0.00	N	2	70
152	20240426	8960	9030	9080	8960	5961	53661110	00	0.00	N	5	-40
153	20240425	9000	8930	9060	8920	17404	156500530	00	0.00	N	2	90
154	20240424	8910	8770	8960	8770	14295	126727370	00	0.00	N	2	170
155	20240423	8740	8860	8860	8720	14423	126644840	00	0.00	N	5	-80
156	20240422	8820	8930	8970	8820	13339	118603840	00	0.00	N	5	-110
157	20240419	8930	8920	8980	8840	12672	112939040	00	0.00	N	5	-10
158	20240418	8940	8870	9180	8800	22137	198818310	00	0.00	N	2	80
159	20240417	8860	8840	9030	8750	20588	183533700	00	0.00	N	2	20
160	20240416	8840	8660	9000	8620	22746	199972600	00	0.00	N	2	180
161	20240415	8660	8900	8900	8650	36541	317924350	00	0.00	N	5	-240
162	20240412	8900	8910	8920	8850	15557	138251120	00	0.00	N	5	-20
163	20240411	8920	9030	9040	8900	24962	223015830	00	0.00	N	5	-110
164	20240409	9030	9050	9120	9020	13050	117962810	00	0.00	N	5	-20
165	20240408	9050	9130	9130	9020	21759	196879990	00	0.00	N	5	-70
166	20240405	9120	9190	9200	9100	14972	136675860	00	0.00	N	5	-60
167	20240404	9180	9170	9220	9140	11632	106579820	00	0.00	N	5	-20
168	20240403	9200	9250	9250	9100	23465	214737000	00	0.00	N	5	-50
169	20240402	9250	9370	9400	9230	24593	228545820	00	0.00	N	5	-120
170	20240401	9370	9300	9390	9180	22706	211106010	00	0.00	N	2	70
171	20240329	9300	9650	9800	9230	188958	1798480010	00	0.00	N	5	-20
172	20240328	9320	9220	9360	9220	30896	287257750	00	0.00	N	2	120
173	20240327	9200	9250	9290	9150	13543	124763000	00	0.00	N	5	-50
174	20240326	9250	9210	9270	9180	11217	103600750	00	0.00	N	2	50
175	20240325	9200	9340	9340	9160	16516	152165400	00	0.00	N	5	-100
176	20240322	9300	9300	9310	9180	19215	177787470	00	0.00	N	3	0
177	20240321	9300	9040	9310	9030	34818	319833860	00	0.00	N	2	220
178	20240320	9080	9080	9100	9000	21632	195882930	00	0.00	N	2	10
179	20240319	9070	9120	9190	9040	19136	173540680	00	0.00	N	5	-70
180	20240318	9140	9100	9160	9030	14373	130834140	00	0.00	N	2	80
181	20240315	9060	9140	9150	9040	15524	140816720	00	0.00	N	5	-80
182	20240314	9140	9110	9170	9050	20032	182649490	00	0.00	N	2	40
183	20240313	9100	9000	9130	9000	21122	191789520	00	0.00	N	2	50
184	20240312	9050	9120	9150	8890	34942	314089570	00	0.00	N	5	-70
185	20240311	9120	9060	9140	8980	7951	72184400	00	0.00	N	2	50
186	20240308	9070	9000	9130	9000	20817	188052580	00	0.00	N	2	40
187	20240307	9030	9130	9130	9010	14363	129953980	00	0.00	N	5	-90
188	20240306	9120	9150	9220	9090	7830	71556150	00	0.00	N	5	-40
189	20240305	9160	9310	9310	9000	24529	224886670	00	0.00	N	5	-140
190	20240304	9300	9230	9360	9170	21496	200112950	00	0.00	N	2	130
191	20240229	9170	9230	9230	9120	11973	109867690	00	0.00	N	5	-60
192	20240228	9230	9000	9230	8980	25197	229605740	00	0.00	N	2	230
193	20240227	9000	9200	9200	8990	53042	479220420	00	0.00	N	5	-200
194	20240226	9200	9400	9400	9180	27757	256019200	00	0.00	N	5	-170
195	20240223	9370	9340	9390	9280	20315	189809780	00	0.00	N	2	80
196	20240222	9290	9390	9400	9250	25402	236501960	00	0.00	N	5	-80
197	20240221	9370	9500	9510	9340	28871	270617890	00	0.00	N	5	-140
198	20240220	9510	9550	9600	9450	16399	155624880	00	0.00	N	5	-40
199	20240219	9550	9410	9580	9330	21596	203917640	00	0.00	N	2	140
200	20240216	9410	9240	9430	9240	39378	367866570	00	0.00	N	2	90
201	20240215	9320	9690	9710	9210	108386	1015661770	00	0.00	N	5	-370
202	20240214	9690	9920	9990	9680	43453	425203000	00	0.00	N	5	-330
203	20240213	10020	9900	10150	9900	26374	265131400	00	0.00	N	2	140
204	20240208	9880	9800	9970	9710	25097	246734870	00	0.00	N	2	80
205	20240207	9800	9850	9850	9700	23070	225349370	00	0.00	N	2	10
206	20240206	9790	10050	10050	9790	21617	213112240	00	0.00	N	5	-170
207	20240205	9960	9950	10120	9800	24024	237709780	00	0.00	N	5	-60
208	20240202	10020	10150	10150	9910	36255	363237750	00	0.00	N	3	0
209	20240201	10020	10150	10150	9810	23074	230476950	00	0.00	N	2	40
210	20240131	9980	10090	10100	9920	12304	122979040	00	0.00	N	5	-110
211	20240130	10090	10240	10300	9920	13966	142012750	00	0.00	N	5	-80
212	20240129	10170	10170	10260	10070	12607	127747170	00	0.00	N	3	0
213	20240126	10170	9960	10250	9950	18072	183213380	00	0.00	N	2	180
214	20240125	9990	10020	10100	9900	10336	102893390	00	0.00	N	5	-20
215	20240124	10010	10050	10160	9960	8555	85669050	00	0.00	N	5	-140
216	20240123	10150	10050	10180	9970	12256	123847350	00	0.00	N	2	160
217	20240122	9990	10040	10050	9900	15989	159085150	00	0.00	N	5	-40
218	20240119	10030	9870	10180	9860	20598	206866880	00	0.00	N	2	180
219	20240118	9850	10050	10060	9800	16380	162827760	00	0.00	N	5	-170
220	20240117	10020	10120	10130	9800	29737	295153210	00	0.00	N	5	-100
221	20240116	10120	10370	10370	10070	14876	150848530	00	0.00	N	5	-150
222	20240115	10270	10480	10480	10220	14415	148465160	00	0.00	N	5	-160
223	20240112	10430	10600	10600	10270	17479	180899120	00	0.00	N	5	-90
224	20240111	10520	10410	10530	10360	8577	89429140	00	0.00	N	2	180
225	20240110	10340	10450	10450	10280	10267	106082390	00	0.00	N	5	-130
226	20240109	10470	10550	10550	10320	17142	179273300	00	0.00	N	5	-10
227	20240108	10480	10550	10550	10420	11517	120620750	00	0.00	N	5	-70
228	20240105	10550	10590	10810	10550	13072	138903630	00	0.00	N	5	-80
229	20240104	10630	10730	10790	10520	16874	179276120	00	0.00	N	5	-100
230	20240103	10730	10740	10790	10520	22881	244042650	00	0.00	N	2	50
231	20240102	10680	10580	10700	10470	13839	146623700	00	0.00	N	2	100
232	20231228	10580	10540	10870	10540	45361	486496200	00	0.00	N	2	190
233	20231227	10390	10600	10700	10380	26222	274544630	02	0.00	N	5	-280
234	20231226	10670	10460	10680	10350	30363	321371210	00	0.00	N	2	220
235	20231222	10450	10300	10520	10240	20020	208936580	00	0.00	N	2	150
236	20231221	10300	10130	10360	10080	23538	240378290	00	0.00	N	2	180
237	20231220	10120	10150	10170	10080	16109	162769610	00	0.00	N	5	-30
238	20231219	10150	10080	10190	10030	13133	132678770	00	0.00	N	2	70
239	20231218	10080	10150	10200	10070	12287	124095570	00	0.00	N	5	-130
240	20231215	10210	10230	10300	10070	21426	217075300	00	0.00	N	5	-20
241	20231214	10230	10180	10280	9990	13230	134585540	00	0.00	N	2	50
242	20231213	10180	10140	10180	10010	16616	167857330	00	0.00	N	2	40
243	20231212	10140	10350	10360	10140	14885	151877860	00	0.00	N	5	-160
244	20231211	10300	10420	10430	10250	12537	129231200	00	0.00	N	5	-100
245	20231208	10400	10400	10430	10240	14559	150274430	00	0.00	N	2	30
246	20231207	10370	10390	10430	10260	12914	133573390	00	0.00	N	2	130
247	20231206	10240	10300	10480	10220	25936	268321320	00	0.00	N	5	-20
248	20231205	10260	10480	10480	10190	13510	138510240	00	0.00	N	5	-150
249	20231204	10410	10380	10450	10210	14809	153233820	00	0.00	N	2	30
250	20231201	10380	10210	10380	10010	13266	135881670	00	0.00	N	2	170
251	20231130	10210	10370	10370	10150	9231	94599070	00	0.00	N	2	20
252	20231129	10190	10120	10330	10090	16650	169959110	00	0.00	N	5	-10
253	20231128	10200	10000	10200	9950	26540	267230020	00	0.00	N	2	180
254	20231127	10020	10250	10340	10010	14688	148792590	00	0.00	N	5	-330
255	20231124	10350	10430	10440	10200	13448	138593110	00	0.00	N	5	-80
256	20231123	10430	10460	10500	10300	12633	131183490	00	0.00	N	2	10
257	20231122	10420	10260	10470	10160	18393	190374860	00	0.00	N	2	180
258	20231121	10240	10000	10280	10000	18174	184826440	00	0.00	N	2	200
259	20231120	10040	9950	10130	9500	26966	267301880	00	0.00	N	2	90
260	20231117	9950	10340	10350	9500	30139	302149170	00	0.00	N	5	-350
261	20231116	10300	10340	10560	10100	17288	176895640	00	0.00	N	3	0
262	20231115	10300	10010	10310	10000	35833	365532350	00	0.00	N	2	310
263	20231114	9990	9880	10030	9880	16879	168239290	00	0.00	N	2	90
264	20231113	9900	9760	9900	9760	16119	158842080	00	0.00	N	2	90
265	20231110	9810	9550	9850	9490	24328	236169890	00	0.00	N	2	90
266	20231109	9720	9670	9800	9580	14067	136961250	00	0.00	N	2	50
267	20231108	9670	9530	9780	9100	18763	180573620	00	0.00	N	2	150
268	20231107	9520	9420	9530	9420	6528	61932730	00	0.00	N	2	40
269	20231106	9480	9550	9550	9400	9903	93763410	00	0.00	N	2	30
270	20231103	9450	9370	9500	9290	15899	149959750	00	0.00	N	2	120
271	20231102	9330	9250	9490	9250	11045	103431470	00	0.00	N	2	130
272	20231101	9200	9140	9350	9080	17115	157550360	00	0.00	N	2	70
273	20231031	9130	9130	9280	9080	19720	180065760	00	0.00	N	2	10
274	20231030	9120	8970	9120	8890	6895	61958110	00	0.00	N	2	150
275	20231027	8970	9000	9150	8800	35145	313392720	00	0.00	N	2	10
276	20231026	8960	9190	9190	8900	16014	144053510	00	0.00	N	5	-230
277	20231025	9190	8960	9230	8960	15653	142618510	00	0.00	N	2	260
278	20231024	8930	8840	9270	8730	61120	541839610	00	0.00	N	5	-180
279	20231023	9110	9090	9370	9060	19515	178452710	00	0.00	N	5	-260
280	20231020	9370	9430	9590	9040	45773	426262670	00	0.00	N	5	-260
281	20231019	9630	9770	9790	9490	12434	119395620	00	0.00	N	5	-130
282	20231018	9760	9740	9780	9600	13127	127225680	00	0.00	N	2	40
283	20231017	9720	9900	9990	9580	23403	228728330	00	0.00	N	5	-70
284	20231016	9790	9390	9810	9350	33867	327509220	00	0.00	N	2	420
285	20231013	9370	9150	9380	9120	32349	298860440	00	0.00	N	2	230
286	20231012	9140	9140	9240	9110	11673	106753060	00	0.00	N	3	0
287	20231011	9140	9120	9200	9090	8835	80673190	00	0.00	N	2	30
288	20231010	9110	9200	9270	8980	17896	163188590	00	0.00	N	5	-130
289	20231006	9240	9110	9260	9110	8481	78022600	00	0.00	N	2	40
290	20231005	9200	9160	9330	9160	11055	102293360	00	0.00	N	5	-70
291	20231004	9270	9110	9300	9100	17224	158760480	00	0.00	N	5	-10
292	20230927	9280	9110	9300	9110	9347	85959970	00	0.00	N	2	20
293	20230926	9260	9300	9410	9160	15367	141994310	00	0.00	N	5	-130
294	20230925	9390	9300	9470	9300	11038	103881330	00	0.00	N	5	-50
295	20230922	9440	9390	9540	9340	9314	87839650	00	0.00	N	5	-20
296	20230921	9460	9540	9690	9410	13952	133027260	00	0.00	N	5	-180
297	20230920	9640	9690	9700	9560	4918	47326480	00	0.00	N	5	-30
298	20230919	9670	9700	9720	9560	11288	108692080	00	0.00	N	5	-10
299	20230918	9680	9680	9730	9620	6287	60795880	00	0.00	N	3	0
300	20230915	9680	9640	9740	9550	14857	143448310	00	0.00	N	2	30
301	20230914	9650	9700	9750	9250	12590	120611280	00	0.00	N	5	-50
302	20230913	9700	9650	9750	9650	10793	104615820	00	0.00	N	5	-20
303	20230912	9720	9610	9760	9600	14807	143646170	00	0.00	N	2	30
304	20230911	9690	9660	9690	9620	8349	80531870	00	0.00	N	2	30
305	20230908	9660	9600	9720	9550	6186	59431730	00	0.00	N	2	50
306	20230907	9610	9820	9820	9610	20233	195637250	00	0.00	N	5	-240
307	20230906	9850	9980	9980	9760	9888	97468730	00	0.00	N	5	-90
308	20230905	9940	9870	9960	9800	5960	58808980	00	0.00	N	2	70
309	20230904	9870	9720	9880	9720	22238	218290000	00	0.00	N	2	40
310	20230901	9830	9680	9860	9660	12114	118238380	00	0.00	N	2	160
311	20230831	9670	9630	9760	9630	8622	83582840	00	0.00	N	2	60
312	20230830	9610	9690	9710	9500	9915	95241020	00	0.00	N	5	-30
313	20230829	9640	9640	9700	9600	6422	61918190	00	0.00	N	2	10
314	20230828	9630	9620	9670	9500	23505	225081110	00	0.00	N	2	10
315	20230825	9620	9500	9740	9350	11105	105237530	00	0.00	N	2	210
316	20230824	9410	9390	9430	9310	19691	184622690	00	0.00	N	2	20
317	20230823	9390	9420	9430	9350	6543	61443860	00	0.00	N	2	10
318	20230822	9380	9500	9500	9350	15067	141564390	00	0.00	N	2	10
319	20230821	9370	9380	9540	9350	18531	174873380	00	0.00	N	3	0
320	20230818	9370	9580	9580	9340	28371	265760350	00	0.00	N	5	-110
321	20230817	9480	9490	9560	9160	27796	259000010	00	0.00	N	5	-40
322	20230816	9520	9970	10000	9350	67023	639344590	00	0.00	N	5	-450
323	20230814	9970	9960	10080	9900	13092	130590160	00	0.00	N	5	-110
324	20230811	10080	10000	10230	9850	13026	131536500	00	0.00	N	5	-60
325	20230810	10140	9990	10200	9960	16175	163135200	00	0.00	N	2	170
326	20230809	9970	9950	9980	9810	9320	92305650	00	0.00	N	2	20
327	20230808	9950	10100	10100	9900	15043	149707600	00	0.00	N	5	-70
328	20230807	10020	10030	10050	9900	26283	261906630	00	0.00	N	2	10
329	20230804	10010	10180	10220	10000	11846	119492770	00	0.00	N	5	-80
330	20230803	10090	9910	10210	9700	28255	282030180	00	0.00	N	2	90
331	20230802	10000	10070	10090	9850	39756	394622720	00	0.00	N	5	-90
332	20230801	10090	9860	10100	9860	20070	200411270	00	0.00	N	2	190
333	20230731	9900	9930	10000	9830	38263	378323270	00	0.00	N	5	-20
334	20230728	9920	10020	10290	9920	27990	279973450	00	0.00	N	5	-30
335	20230727	9950	9550	10120	9530	43650	433009640	00	0.00	N	2	370
336	20230726	9580	10090	10090	9110	139774	1341764290	00	0.00	N	5	-550
337	20230725	10130	10450	10560	10080	46439	478226860	00	0.00	N	5	-490
338	20230724	10620	10940	11010	10500	75774	809298600	00	0.00	N	5	-460
339	20230721	11080	11200	11440	11050	24242	271451920	00	0.00	N	5	-170
340	20230720	11250	11560	11570	11200	35698	402680990	00	0.00	N	5	-340
341	20230719	11590	11600	11730	11460	23499	271708560	00	0.00	N	5	-10
342	20230718	11600	11660	11970	11490	49623	579424510	00	0.00	N	2	40
343	20230717	11560	11860	11860	11500	42932	497507150	00	0.00	N	5	-300
344	20230714	11860	11890	12010	11620	64154	758840910	00	0.00	N	2	10
345	20230713	11850	11550	11890	11550	67971	800868640	00	0.00	N	2	360
346	20230712	11490	11700	11840	11460	75096	873112480	00	0.00	N	5	-60
347	20230711	11550	11070	11560	11000	54619	617373280	00	0.00	N	2	480
348	20230710	11070	10850	11410	10850	41447	461455350	00	0.00	N	2	270
349	20230707	10800	10850	10850	10500	28177	300398020	00	0.00	N	5	-90
350	20230706	10890	11330	11340	10800	59025	648622050	00	0.00	N	5	-450
351	20230705	11340	11650	11650	11300	30050	342896460	00	0.00	N	5	-230
352	20230704	11570	11720	11860	11330	46679	539158120	00	0.00	N	5	-240
353	20230703	11810	11790	12050	11790	43221	514151550	00	0.00	N	2	20
354	20230630	11790	12170	12210	11710	62736	741938500	00	0.00	N	5	-410
355	20230629	12200	12350	12710	12100	54277	671977480	00	0.00	N	5	-150
356	20230628	12350	12530	12530	12280	30106	371935420	00	0.00	N	5	-180
357	20230627	12530	12460	12530	12180	42920	528400370	00	0.00	N	2	70
358	20230626	12460	13000	13150	12310	101439	1286902760	00	0.00	N	5	-310
359	20230623	12770	12620	12870	12460	76173	964562690	00	0.00	N	2	280
360	20230622	12490	12360	12550	12120	51815	639707810	00	0.00	N	2	150
361	20230621	12340	12450	12580	12230	46513	575230900	00	0.00	N	5	-140
362	20230620	12480	12920	12960	12370	79691	1008537290	00	0.00	N	5	-440
363	20230619	12920	12960	12960	12680	121386	1557960700	00	0.00	N	2	340
364	20230616	12580	12490	12680	12320	48788	611696910	00	0.00	N	2	90
365	20230615	12490	12650	12650	12300	58673	729818830	00	0.00	N	5	-60
366	20230614	12550	12240	12700	12190	129925	1619564220	00	0.00	N	2	310
367	20230613	12240	12400	12430	12140	92560	1134695960	00	0.00	N	5	-160
368	20230612	12400	12530	12530	12120	69079	852130070	00	0.00	N	5	-130
369	20230609	12530	12950	12970	12400	147536	1858168560	00	0.00	N	5	-220
370	20230608	12750	11830	12990	11830	587291	7377729240	00	0.00	N	2	990
371	20230607	11760	11400	11790	11320	77442	899730530	00	0.00	N	2	380
372	20230605	11380	11230	11430	11150	26478	299078500	00	0.00	N	2	160
373	20230602	11220	11280	11380	11200	22393	252567120	00	0.00	N	5	-40
374	20230601	11260	11330	11490	11090	33649	376563130	00	0.00	N	5	-70
375	20230531	11330	11390	11550	11220	21803	246955360	00	0.00	N	5	-40
376	20230530	11370	11380	11550	11270	40884	466846690	00	0.00	N	2	110
377	20230526	11260	11410	11430	11120	31231	350738770	00	0.00	N	5	-140
378	20230525	11400	11630	11630	11210	46561	532062090	00	0.00	N	5	-210
379	20230524	11610	11560	11630	11450	35224	406710990	00	0.00	N	2	60
380	20230523	11550	11600	11900	11420	162617	1897566700	00	0.00	N	2	190
381	20230522	11360	11350	11360	11120	41902	471393460	00	0.00	N	2	10
382	20230519	11350	11410	11500	11230	38320	434053180	00	0.00	N	5	-50
383	20230518	11400	11280	11410	11280	63372	718772660	00	0.00	N	2	180
384	20230517	11220	10990	11250	10910	48304	538409200	00	0.00	N	2	310
385	20230516	10910	11110	11360	10850	67076	747447700	00	0.00	N	5	-90
386	20230515	11000	10600	11260	10570	54248	593066420	00	0.00	N	2	400
387	20230512	10600	10860	10860	10520	36698	391354710	00	0.00	N	5	-260
388	20230511	10860	11020	11060	10820	25127	275510800	00	0.00	N	5	-160
389	20230510	11020	11150	11270	10800	91689	1022254740	00	0.00	N	5	-40
390	20230509	11060	10670	11150	10520	109575	1193140230	00	0.00	N	2	440
391	20230508	10620	10320	10670	10270	54996	579226540	00	0.00	N	2	360
392	20230504	10260	10250	10260	10140	15156	154713780	00	0.00	N	2	10
393	20230503	10250	10010	10310	9990	34163	348584020	00	0.00	N	2	200
394	20230502	10050	9880	10070	9880	14509	145283540	00	0.00	N	2	70
395	20230428	9980	10010	10050	9970	12963	129502630	00	0.00	N	3	0
396	20230427	9980	10020	10020	9830	16951	168293070	00	0.00	N	5	-40
397	20230426	10020	9990	10110	9920	19494	194931000	00	0.00	N	2	30
398	20230425	9990	10060	10130	9940	36519	365828620	00	0.00	N	5	-70
399	20230424	10060	10190	10190	10040	22122	223387160	00	0.00	N	5	-130
400	20230421	10190	10240	10240	10080	26500	268934930	00	0.00	N	3	0
401	20230420	10190	10290	10290	10060	48251	490673300	00	0.00	N	5	-100
402	20230419	10290	10430	10430	10270	48109	497436390	00	0.00	N	5	-120
403	20230418	10410	10550	10550	10350	29858	310504610	00	0.00	N	5	-90
404	20230417	10500	10750	10750	10390	67785	709971770	00	0.00	N	5	-250
405	20230414	10750	10650	10830	10620	48361	519180350	00	0.00	N	2	100
406	20230413	10650	10720	10820	10490	67932	723483620	00	0.00	N	2	20
407	20230412	10630	11020	11260	10450	197016	2118632430	00	0.00	N	5	-50
408	20230411	10680	10400	10700	10240	46639	490159370	00	0.00	N	2	270
409	20230410	10410	10800	10800	10150	76443	790135610	00	0.00	N	5	-390
410	20230407	10800	10710	11040	10710	37348	406500130	00	0.00	N	2	90
411	20230406	10710	11000	11090	10650	71864	774343890	00	0.00	N	5	-390
412	20230405	11100	11080	11330	11040	28695	319001470	00	0.00	N	5	-80
413	20230404	11180	11230	11290	11160	33599	376448200	00	0.00	N	5	-50
414	20230403	11230	11630	11630	11170	107291	1207938360	00	0.00	N	5	-400
415	20230331	11630	11880	11880	11450	50099	582034070	00	0.00	N	5	-250
416	20230330	11880	11930	12010	11850	42528	505790760	00	0.00	N	5	-60
417	20230329	11940	12020	12100	11930	33737	404019220	00	0.00	N	5	-80
418	20230328	12020	11900	12110	11900	33777	404720950	00	0.00	N	2	80
419	20230327	11940	12200	12210	11920	65739	789355510	00	0.00	N	5	-290
420	20230324	12230	12450	12450	11960	98660	1203250640	00	0.00	N	2	20
421	20230323	12210	11700	13420	11700	861729	10908247010	00	0.00	N	2	740
422	20230322	11470	11420	11500	11360	20227	231475060	00	0.00	N	2	60
423	20230321	11410	11800	11800	11380	17001	195247270	00	0.00	N	5	-270
424	20230320	11680	11320	11850	11320	38367	447135330	00	0.00	N	2	380
425	20230317	11300	11240	11520	11120	22958	261004530	00	0.00	N	2	190
426	20230316	11110	11250	11460	11000	34512	385366190	00	0.00	N	5	-340
427	20230315	11450	11720	11880	11050	24033	277350100	00	0.00	N	5	-80
428	20230314	11530	12010	12190	11520	49011	572024040	00	0.00	N	5	-650
429	20230313	12180	12550	12550	12110	32486	396214430	00	0.00	N	5	-430
430	20230310	12610	12990	12990	12430	27015	340579940	00	0.00	N	5	-390
431	20230309	13000	12810	13000	12640	28072	360140910	00	0.00	N	2	260
432	20230308	12740	12880	13070	12690	28303	362525560	00	0.00	N	5	-260
433	20230307	13000	13150	13360	12760	51702	675133750	00	0.00	N	3	0
434	20230306	13000	13280	13280	12900	31395	409071110	00	0.00	N	3	0
435	20230303	13000	12390	13060	12120	65301	835507490	00	0.00	N	2	680
436	20230302	12320	12550	12590	12100	30531	375084770	00	0.00	N	5	-190
437	20230228	12510	12600	12620	12430	25712	321503790	00	0.00	N	2	20
438	20230227	12490	12530	12530	12270	8736	108300060	00	0.00	N	5	-50
439	20230224	12540	12730	12730	12390	15388	192406080	00	0.00	N	5	-40
440	20230223	12580	12730	12750	12490	13656	171937980	00	0.00	N	5	-110
441	20230222	12690	12950	12950	12640	21334	272515430	00	0.00	N	5	-250
442	20230221	12940	12700	13150	12500	57653	737547280	00	0.00	N	2	300
443	20230220	12640	12270	12650	11780	56374	691465820	00	0.00	N	2	370
444	20230217	12270	12490	12580	12200	48410	597861190	00	0.00	N	5	-430
445	20230216	12700	12780	12850	12600	36172	459878670	00	0.00	N	5	-80
446	20230215	12780	13330	13330	12500	49963	650116900	00	0.00	N	5	-630
447	20230214	13410	13340	13510	13000	32463	433075740	00	0.00	N	2	80
448	20230213	13330	13490	13490	13180	21873	290923310	00	0.00	N	5	-160
449	20230210	13490	13670	13680	13460	19802	267728660	00	0.00	N	5	-210
450	20230209	13700	13630	13770	13410	20568	280044730	00	0.00	N	2	70
451	20230208	13630	13760	13860	13500	40944	559981230	00	0.00	N	5	-20
452	20230207	13650	14070	14070	13630	49112	675519860	00	0.00	N	5	-250
453	20230206	13900	13760	14200	13620	102888	1429522160	00	0.00	N	2	240
454	20230203	13660	13660	13730	13350	31608	428000330	00	0.00	N	3	0
455	20230202	13660	13240	14050	13190	115933	1583186470	00	0.00	N	2	470
456	20230201	13190	13390	13400	12990	33566	440763340	00	0.00	N	5	-110
457	20230131	13300	12840	13320	12840	68858	907780470	00	0.00	N	2	480
458	20230130	12820	12800	12970	12750	25318	324803970	00	0.00	N	2	20
459	20230127	12800	12580	13200	12540	40767	521083500	00	0.00	N	2	240
460	20230126	12560	12460	12590	12450	14019	175943280	00	0.00	N	5	-10
461	20230125	12570	12430	12650	12420	20151	252757710	00	0.00	N	2	20
462	20230120	12550	12850	12900	12500	13935	176836050	00	0.00	N	5	-300
463	20230119	12850	12600	12950	12400	13578	173015200	00	0.00	N	2	200
464	20230118	12650	12800	12850	12400	14781	186090500	00	0.00	N	5	-150
465	20230117	12800	12850	13100	12800	17307	223633600	00	0.00	N	5	-150
466	20230116	12950	12900	13250	12750	22910	298953650	00	0.00	N	2	50
467	20230113	12900	12850	13200	12650	26334	340422000	00	0.00	N	2	50
468	20230112	12850	12900	13300	12850	59654	778113800	00	0.00	N	5	-200
469	20230111	13050	12250	13150	12200	112813	1435310600	00	0.00	N	2	800
470	20230110	12250	12150	12300	12000	19097	232351300	00	0.00	N	3	0
471	20230109	12250	12250	12500	12150	75039	920876950	00	0.00	N	2	450
472	20230106	11800	11600	12000	11550	32615	384529200	00	0.00	N	2	250
473	20230105	11550	11100	11550	11050	18419	208241050	00	0.00	N	2	350
474	20230104	11200	10850	11200	10750	12899	142203400	00	0.00	N	2	200
475	20230103	11000	11000	11200	10700	10333	113100700	00	0.00	N	5	-150
476	20230102	11150	11150	11400	11000	13175	147555700	00	0.00	N	5	-50
477	20221229	11200	11300	11400	11000	15313	170978300	00	0.00	N	5	-200
478	20221228	11400	11550	11650	11300	10603	121188800	02	0.00	N	5	-250
479	20221227	11650	11550	11800	11500	14326	167602600	00	0.00	N	3	0
480	20221226	11650	11450	11700	11300	9204	105687050	00	0.00	N	2	200
481	20221223	11450	11600	11650	11350	13933	158968050	00	0.00	N	5	-200
482	20221222	11650	11850	11950	11600	12294	144258700	00	0.00	N	5	-200
483	20221221	11850	12300	12300	11750	20333	242585300	00	0.00	N	5	-150
484	20221220	12000	12250	12300	11800	38649	464045500	00	0.00	N	5	-300
485	20221219	12300	11750	12300	11750	46986	570736150	00	0.00	N	2	350
486	20221216	11950	11450	12050	11450	45210	532714500	00	0.00	N	2	250
487	20221215	11700	11700	11750	11500	15712	182942700	00	0.00	N	2	200
488	20221214	11500	11450	11600	11300	14954	171996900	00	0.00	N	2	50
489	20221213	11450	11250	11450	11050	42263	475308450	00	0.00	N	2	400
490	20221212	11050	11200	11200	10950	12188	135125250	00	0.00	N	5	-150
491	20221209	11200	11200	11250	11050	8970	100180650	00	0.00	N	2	50
492	20221208	11150	11300	11500	11000	19582	219262200	00	0.00	N	5	-150
493	20221207	11300	11500	11550	11150	20992	238457050	00	0.00	N	5	-150
494	20221206	11450	11350	11600	11150	36524	417351800	00	0.00	N	2	200
495	20221205	11250	11100	11550	11100	40691	461519750	00	0.00	N	2	200
496	20221202	11050	10950	11100	10850	17639	194057600	00	0.00	N	2	100
497	20221201	10950	10850	10950	10700	18198	197866500	00	0.00	N	2	100
498	20221130	10850	10850	10850	10700	5185	55953600	00	0.00	N	2	150
499	20221129	10700	10600	10750	10500	6616	70312100	00	0.00	N	2	100
500	20221128	10600	10800	10850	10600	7877	84032250	00	0.00	N	5	-200
501	20221125	10800	10950	10950	10700	10729	116037500	00	0.00	N	5	-100
502	20221124	10900	10700	10900	10700	10103	108765500	00	0.00	N	2	200
503	20221123	10700	10750	10900	10700	9374	101225000	00	0.00	N	5	-50
504	20221122	10750	10700	10850	10600	16153	173124350	00	0.00	N	2	50
505	20221121	10700	10800	11000	10650	21145	229167950	00	0.00	N	5	-200
506	20221118	10900	10800	11100	10650	31878	346386100	00	0.00	N	2	200
507	20221117	10700	10850	10950	10650	10697	115245450	00	0.00	N	5	-200
508	20221116	10900	10950	10950	10600	12880	138905750	00	0.00	N	2	50
509	20221115	10850	10700	10950	10600	13256	142800100	00	0.00	N	2	150
510	20221114	10700	10500	10800	10450	36597	390811200	00	0.00	N	2	250
511	20221111	10450	10500	10700	10350	44468	465764750	00	0.00	N	2	150
512	20221110	10300	10100	11500	10050	210126	2256348250	00	0.00	N	2	200
513	20221109	10100	10050	10150	9990	16344	164496960	00	0.00	N	3	0
514	20221108	10100	9900	10350	9870	32942	331796550	00	0.00	N	2	270
515	20221107	9830	9640	9840	9640	16290	159316970	00	0.00	N	2	150
516	20221104	9680	9670	9690	9620	8447	81587290	00	0.00	N	2	10
517	20221103	9670	9550	9680	9550	4629	44464450	00	0.00	N	5	-20
518	20221102	9690	9740	9750	9580	8115	78762490	00	0.00	N	5	-50
519	20221101	9740	9710	9810	9700	6482	63079870	00	0.00	N	2	30
520	20221031	9710	9730	9750	9640	7393	71770130	00	0.00	N	5	-20
521	20221028	9730	9630	9740	9610	11560	112040400	00	0.00	N	2	100
522	20221027	9630	9560	9660	9510	10712	102916830	00	0.00	N	2	80
523	20221026	9550	9600	9640	9510	6455	61688080	00	0.00	N	5	-60
524	20221025	9610	9650	9740	9580	5158	49764260	00	0.00	N	5	-30
525	20221024	9640	9610	9760	9610	6977	67425400	00	0.00	N	5	-10
526	20221021	9650	9740	9740	9600	5106	49314470	00	0.00	N	2	70
527	20221020	9580	9600	9680	9550	10836	104249460	00	0.00	N	5	-50
528	20221019	9630	9600	9770	9500	14542	139958580	00	0.00	N	2	60
529	20221018	9570	9360	9610	9330	7948	75423220	00	0.00	N	2	270
530	20221017	9300	9020	9310	9020	11772	108485350	00	0.00	N	2	80
531	20221014	9220	8900	9220	8900	12244	111292360	00	0.00	N	2	340
532	20221013	8880	9080	9120	8760	28397	251627790	00	0.00	N	5	-230
533	20221012	9110	9000	9170	9000	12100	109753300	00	0.00	N	5	-60
534	20221011	9170	9540	9550	9110	23550	216934490	00	0.00	N	5	-370
535	20221007	9540	9560	9570	9460	9879	93931640	00	0.00	N	5	-20
536	20221006	9560	9510	9610	9440	11090	105770690	00	0.00	N	2	70
537	20221005	9490	9600	9690	9280	15234	144237140	00	0.00	N	5	-90
538	20221004	9580	9340	9600	9340	13354	126546020	00	0.00	N	2	290
539	20220930	9290	9400	9480	9210	12420	115785490	00	0.00	N	5	-180
540	20220929	9470	9550	9640	9320	15539	148012790	00	0.00	N	2	150
541	20220928	9320	9610	9840	9160	40410	380990740	00	0.00	N	5	-290
542	20220927	9610	9470	9780	9470	36508	350853270	00	0.00	N	2	10
543	20220926	9600	10200	10300	9440	78125	767318710	00	0.00	N	5	-750
544	20220923	10350	10750	10900	10250	51117	536575550	00	0.00	N	5	-500
545	20220922	10850	11050	11250	10650	29848	321656950	00	0.00	N	5	-300
546	20220921	11150	11200	11300	11100	18490	206552150	00	0.00	N	5	-50
547	20220920	11200	11250	11350	11100	19848	221808150	00	0.00	N	3	0
548	20220919	11200	11550	11650	11150	30502	343900350	00	0.00	N	5	-450
549	20220916	11650	11550	11750	11550	7435	86402200	00	0.00	N	5	-100
550	20220915	11750	11850	11900	11600	10185	119133500	00	0.00	N	3	0
551	20220914	11750	11750	11800	11650	13884	162877150	00	0.00	N	5	-150
552	20220913	11900	11900	11950	11750	23465	277225400	00	0.00	N	2	50
553	20220908	11850	12000	12000	11800	4125	49008900	00	0.00	N	3	0
554	20220907	11850	12050	12050	11700	13636	161858350	00	0.00	N	5	-200
555	20220906	12050	12050	12100	11800	10200	122034550	00	0.00	N	2	100
556	20220905	11950	11850	12150	11750	8578	102396300	00	0.00	N	3	0
557	20220902	11950	12200	12300	11950	13108	158119100	00	0.00	N	5	-250
558	20220901	12200	12400	12400	12200	10126	124071750	00	0.00	N	5	-200
559	20220831	12400	11950	12450	11950	10135	124562250	00	0.00	N	2	250
560	20220830	12150	11900	12150	11900	10846	130849500	00	0.00	N	2	250
561	20220829	11900	12100	12150	11750	35543	426355900	00	0.00	N	5	-550
562	20220826	12450	12550	12550	12250	13965	173422050	00	0.00	N	5	-50
563	20220825	12500	12350	12500	12250	8697	107517050	00	0.00	N	2	250
564	20220824	12250	12150	12300	12000	14155	171726300	00	0.00	N	2	50
565	20220823	12200	12050	12250	12000	19544	236749950	00	0.00	N	5	-50
566	20220822	12250	12550	12550	12150	16046	196939550	00	0.00	N	5	-300
567	20220819	12550	12450	12700	12400	19338	242584450	00	0.00	N	3	0
568	20220818	12550	12500	12650	12400	14180	177460000	00	0.00	N	5	-150
569	20220817	12700	12950	12950	12600	29885	380190900	00	0.00	N	5	-250
570	20220816	12950	12950	13100	12850	18053	234461350	00	0.00	N	2	50
571	20220812	12900	12950	12950	12700	18134	232877800	00	0.00	N	5	-50
572	20220811	12950	13000	13050	12800	15226	196470300	00	0.00	N	2	50
573	20220810	12900	13100	13150	12800	19111	246715450	00	0.00	N	5	-200
574	20220809	13100	13250	13450	12800	46610	610788250	00	0.00	N	2	300
575	20220808	12800	12950	13000	12700	15234	195417800	00	0.00	N	5	-200
576	20220805	13000	12950	13150	12800	33185	431037050	00	0.00	N	2	150
577	20220804	12850	12500	12850	12450	56232	715840250	00	0.00	N	2	350
578	20220803	12500	12350	12500	12300	12408	154032500	00	0.00	N	2	150
579	20220802	12350	12300	12500	12200	23954	296384100	00	0.00	N	5	-50
580	20220801	12400	12350	12450	12150	21193	261180800	00	0.00	N	2	50
581	20220729	12350	12200	12400	12200	16705	205987400	00	0.00	N	2	100
582	20220728	12250	12350	12450	12150	13499	165687800	00	0.00	N	5	-100
583	20220727	12350	12250	12400	11850	29534	357369950	00	0.00	N	2	100
584	20220726	12250	12450	12550	12250	13513	166694400	00	0.00	N	5	-200
585	20220725	12450	12350	12550	12250	42618	527967200	00	0.00	N	2	150
586	20220722	12300	12000	12300	11900	35240	426868850	00	0.00	N	2	300
587	20220721	12000	12100	12450	11850	64577	779107150	00	0.00	N	3	0
588	20220720	12000	12000	12150	11950	18198	219256600	00	0.00	N	2	100
589	20220719	11900	11800	11950	11700	17300	205033600	00	0.00	N	2	100
590	20220718	11800	11600	11850	11500	27879	326225000	00	0.00	N	2	300
591	20220715	11500	11800	11850	11350	25283	291345150	00	0.00	N	5	-250
592	20220714	11750	11850	11900	11400	27618	322955600	00	0.00	N	5	-100
593	20220713	11850	11750	11950	11650	20058	236630000	00	0.00	N	2	100
594	20220712	11750	12050	12100	11650	41154	487183200	00	0.00	N	5	-450
595	20220711	12200	12200	12250	12050	17940	217901900	00	0.00	N	2	50
596	20220708	12150	12400	12400	12100	31600	386656550	00	0.00	N	5	-50
597	20220707	12200	12300	12350	12100	18447	225073700	00	0.00	N	2	100
598	20220706	12100	12300	12400	12100	21448	261740000	00	0.00	N	5	-200
599	20220705	12300	12200	12400	12100	32023	392481650	00	0.00	N	2	150
600	20220704	12150	12800	12900	11950	66982	819122950	00	0.00	N	5	-600
601	20220701	12750	13400	13450	12650	34598	447146650	00	0.00	N	5	-450
602	20220630	13200	13500	13500	13050	28726	380951500	00	0.00	N	5	-150
603	20220629	13350	13450	13450	13250	22023	293704200	05	0.00	N	5	-150
604	20220628	13500	13600	13650	13300	35175	474299400	00	0.00	N	2	100
605	20220627	13400	13150	13600	13100	47889	642043550	00	0.00	N	2	300
606	20220624	13100	12800	13200	12650	54358	708722350	00	0.00	N	2	150
607	20220623	12950	13250	13550	12700	109230	1414304550	00	0.00	N	5	-300
608	20220622	13250	13800	14100	13250	45865	623419300	00	0.00	N	5	-550
609	20220621	13800	13250	13850	13200	42451	575033900	00	0.00	N	2	400
610	20220620	13400	14250	14250	13250	50860	692566000	00	0.00	N	5	-350
611	20220617	13750	13200	13950	13100	35370	475652350	00	0.00	N	2	150
612	20220616	13600	13850	14050	13500	29090	401505550	00	0.00	N	3	0
613	20220615	13600	13550	14350	13300	70453	967853650	00	0.00	N	5	-50
614	20220614	13650	13250	13850	13250	75035	1012338450	00	0.00	N	5	-50
615	20220613	13700	14350	14600	13700	65833	925051850	00	0.00	N	5	-900
616	20220610	14600	14950	15050	14600	32089	473639900	00	0.00	N	5	-550
617	20220609	15150	15300	15350	14850	19979	301293800	00	0.00	N	5	-250
618	20220608	15400	15350	15500	15200	21419	328043750	00	0.00	N	5	-50
619	20220607	15450	15600	15850	15350	19471	302444500	00	0.00	N	5	-350
620	20220603	15800	15900	15900	15700	21531	339044200	00	0.00	N	2	50
621	20220602	15750	15750	15850	15600	23071	364044850	00	0.00	N	5	-50
622	20220531	15800	15750	15900	15600	29717	468255050	00	0.00	N	2	50
623	20220530	15750	15550	15800	15550	36798	576583900	00	0.00	N	2	150
624	20220527	15600	15550	15700	15500	29972	467226200	00	0.00	N	2	150
625	20220526	15450	15550	15650	15350	38706	602219500	00	0.00	N	5	-50
626	20220525	15500	15400	15550	15250	43450	669351200	00	0.00	N	2	100
627	20220524	15400	15100	15900	15050	234334	3636038300	00	0.00	N	2	650
628	20220523	14750	14700	14850	14600	23548	346410250	00	0.00	N	2	150
629	20220520	14600	14450	14600	14450	21046	306066100	00	0.00	N	2	150
630	20220519	14450	14350	14500	14250	22641	325648400	00	0.00	N	5	-250
631	20220518	14700	14500	15150	14400	77746	1148241800	00	0.00	N	2	300
632	20220517	14400	14150	14400	14150	18034	257940700	00	0.00	N	2	200
633	20220516	14200	14500	14650	14200	34517	498434150	00	0.00	N	5	-300