KissMeData/065660/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241122	15230	15620	15770	15080	12863	197293300	00	0.00	N	5	-540
3	20241121	15770	15950	15950	15300	19942	310568050	00	0.00	N	5	-220
4	20241120	15990	14780	16210	14780	41403	649608550	00	0.00	N	2	1130
5	20241119	14860	15370	15370	14530	15104	226628680	00	0.00	N	2	340
6	20241118	14520	14430	14700	14300	11499	166685050	00	0.00	N	2	120
7	20241115	14400	14950	14950	14120	18648	266270430	00	0.00	N	5	-120
8	20241114	14520	14440	14970	14370	18362	267002630	00	0.00	N	2	90
9	20241113	14430	14700	14870	14350	13449	195519210	00	0.00	N	5	-470
10	20241112	14900	15050	15240	14750	23688	355702980	00	0.00	N	5	-180
11	20241111	15080	15780	15780	14960	16854	254223750	00	0.00	N	5	-220
12	20241108	15300	15280	15490	15200	7400	113275990	00	0.00	N	2	50
13	20241107	15250	15690	15790	14970	7199	110188730	00	0.00	N	5	-540
14	20241106	15790	15310	15820	15250	15529	242494470	00	0.00	N	2	440
15	20241105	15350	15050	15450	14900	19287	292563310	00	0.00	N	2	300
16	20241104	15050	15490	15490	15000	3054	46295850	00	0.00	N	2	80
17	20241101	14970	15020	15310	14890	16619	248853900	00	0.00	N	5	-180
18	20241031	15150	15270	15270	14820	3475	52187520	00	0.00	N	2	60
19	20241030	15090	14930	15230	14900	9531	143202870	00	0.00	N	2	80
20	20241029	15010	15640	15640	14740	9279	138642180	00	0.00	N	2	120
21	20241028	14890	14900	15100	14800	5333	79567420	00	0.00	N	5	-10
22	20241025	14900	15250	15440	14900	5389	81363850	00	0.00	N	5	-350
23	20241024	15250	15430	15460	15110	13161	200759820	00	0.00	N	5	-260
24	20241023	15510	15670	15670	15350	11162	173058120	00	0.00	N	5	-160
25	20241022	15670	15790	15800	15320	14504	224547700	00	0.00	N	5	-130
26	20241021	15800	15650	15930	15320	15362	237590190	00	0.00	N	2	150
27	20241018	15650	15850	15850	15410	6551	102309610	00	0.00	N	5	-50
28	20241017	15700	15620	15900	15530	9103	143398920	00	0.00	N	5	-100
29	20241016	15800	15850	15900	15530	12874	202985140	00	0.00	N	2	160
30	20241015	15640	15890	15900	15520	22791	359203970	00	0.00	N	2	50
31	20241014	15590	14850	15680	14800	41693	643955980	00	0.00	N	2	590
32	20241011	15000	15150	15270	14480	18358	274815890	00	0.00	N	2	150
33	20241010	14850	14700	15000	14500	9034	133191070	00	0.00	N	2	150
34	20241008	14700	14120	14870	14120	11929	175025600	00	0.00	N	2	300
35	20241007	14400	14580	14580	14010	13710	195618890	00	0.00	N	2	390
36	20241004	14010	14100	14430	13700	8778	124000690	00	0.00	N	5	-40
37	20241002	14050	14240	14430	14050	11267	159345320	00	0.00	N	5	-330
38	20240930	14380	14970	14970	14290	7686	111080000	00	0.00	N	5	-300
39	20240927	14680	14760	14860	14590	7786	114641700	00	0.00	N	5	-60
40	20240926	14740	14050	14830	14050	16577	241272340	00	0.00	N	2	690
41	20240925	14050	14400	14640	14050	10418	148276440	00	0.00	N	5	-400
42	20240924	14450	14160	15140	14160	27829	409524720	00	0.00	N	2	300
43	20240923	14150	14430	14430	14050	7221	102083190	00	0.00	N	5	-270
44	20240920	14420	14500	14620	14300	6696	96922510	00	0.00	N	2	70
45	20240919	14350	14100	14360	14070	7420	105480250	00	0.00	N	2	250
46	20240913	14100	14000	14250	14000	3103	43767280	00	0.00	N	5	-10
47	20240912	14110	13950	14480	13950	7177	100800820	00	0.00	N	2	80
48	20240911	14030	14030	14560	13910	6533	91878550	00	0.00	N	5	-220
49	20240910	14250	14120	14270	13950	5842	82385210	00	0.00	N	2	140
50	20240909	14110	13980	14480	13810	4965	69490710	00	0.00	N	2	120
51	20240906	13990	14200	14260	13980	8677	122124300	00	0.00	N	5	-360
52	20240905	14350	14200	14520	14180	14942	213765820	00	0.00	N	2	170
53	20240904	14180	14900	15080	14110	17728	259238760	00	0.00	N	5	-1010
54	20240903	15190	15130	15480	14950	10324	158130420	00	0.00	N	2	60
55	20240902	15130	15160	15370	14930	12243	185085250	00	0.00	N	5	-30
56	20240830	15160	15150	15330	15050	4261	64377850	00	0.00	N	2	10
57	20240829	15150	15420	15420	15090	7269	110610340	00	0.00	N	5	-270
58	20240828	15420	15650	15650	15250	9191	141204590	00	0.00	N	2	30
59	20240827	15390	15600	15830	15370	9730	150438140	00	0.00	N	5	-310
60	20240826	15700	15790	15980	15380	12339	192878030	00	0.00	N	5	-60
61	20240823	15760	15020	15790	14960	14541	224760050	00	0.00	N	2	710
62	20240822	15050	15590	15600	15050	13931	213355570	00	0.00	N	5	-520
63	20240821	15570	15300	15790	15220	13906	215530330	00	0.00	N	2	20
64	20240820	15550	15240	15670	15070	24647	382188370	00	0.00	N	2	270
65	20240819	15280	15250	15350	14670	15008	226906620	00	0.00	N	2	470
66	20240816	14810	14590	14850	14590	5755	84788810	00	0.00	N	2	240
67	20240814	14570	14530	14830	14500	5770	84455770	00	0.00	N	2	70
68	20240813	14500	14890	14890	14500	10147	148022730	00	0.00	N	5	-390
69	20240812	14890	14810	15300	14730	15045	224366300	00	0.00	N	5	-140
70	20240809	15030	15170	15450	15020	8055	122287350	00	0.00	N	5	-140
71	20240808	15170	14500	15300	14400	23979	358847050	00	0.00	N	2	670
72	20240807	14500	13790	14610	13790	20613	295589350	00	0.00	N	2	710
73	20240806	13790	13300	14110	13300	21667	299915480	00	0.00	N	2	390
74	20240805	13400	15000	15000	13100	40805	566895440	00	0.00	N	5	-1600
75	20240802	15000	15460	15460	14800	31568	472577290	00	0.00	N	5	-450
76	20240801	15450	15630	15630	15200	11189	171972000	00	0.00	N	2	130
77	20240731	15320	15430	15810	15100	16376	249480080	00	0.00	N	5	-140
78	20240730	15460	15750	15750	15400	8312	128738920	00	0.00	N	5	-20
79	20240729	15480	15230	15800	15230	13055	203385550	00	0.00	N	2	80
80	20240726	15400	15160	15730	15100	16528	253770060	00	0.00	N	2	260
81	20240725	15140	15510	15510	15110	7378	112098660	00	0.00	N	5	-320
82	20240724	15460	15070	15620	15070	10812	166346150	00	0.00	N	2	280
83	20240723	15180	15180	15280	15030	14382	218055950	00	0.00	N	3	0
84	20240722	15180	15700	15800	15150	9672	147914940	00	0.00	N	5	-300
85	20240719	15480	15380	15500	15250	6677	102471370	00	0.00	N	2	190
86	20240718	15290	15480	15550	15220	14543	222294740	00	0.00	N	5	-290
87	20240717	15580	15670	16070	15450	18764	292475290	00	0.00	N	5	-90
88	20240716	15670	15600	15900	15490	14310	224214400	00	0.00	N	5	-50
89	20240715	15720	15910	16090	15650	19348	306692480	00	0.00	N	5	-190
90	20240712	15910	15760	16170	15760	11228	178671610	00	0.00	N	3	0
91	20240711	15910	16200	16210	15680	30863	489225500	00	0.00	N	5	-350
92	20240710	16260	16060	16570	15630	45763	739058270	00	0.00	N	2	20
93	20240709	16240	16180	16400	15400	41067	659316870	00	0.00	N	5	-60
94	20240708	16300	15900	17490	15740	232139	3863618580	00	0.00	N	2	580
95	20240705	15720	15220	15900	15010	38385	600488980	00	0.00	N	2	490
96	20240704	15230	15330	15330	14900	24045	363387800	00	0.00	N	2	210
97	20240703	15020	15480	15550	15010	32922	506029270	00	0.00	N	5	-450
98	20240702	15470	14970	15510	14780	27266	414080590	00	0.00	N	2	420
99	20240701	15050	14550	15060	14550	13658	202228420	00	0.00	N	2	500
100	20240628	14550	14640	14900	14510	6468	94621570	00	0.00	N	5	-60
101	20240627	14610	14700	15100	14550	18667	274558060	00	0.00	N	2	60
102	20240626	14550	15130	15320	14500	22367	332229190	00	0.00	N	5	-520
103	20240625	15070	15260	15260	15070	10397	157097940	00	0.00	N	5	-140
104	20240624	15210	15290	15290	15010	7623	115106060	00	0.00	N	2	120
105	20240621	15090	15000	15350	14980	11117	167729750	00	0.00	N	2	60
106	20240620	15030	15200	15280	15000	13189	199392800	00	0.00	N	2	20
107	20240619	15010	15150	15540	15000	10622	160214480	00	0.00	N	5	-140
108	20240618	15150	15100	15230	14950	12059	181782350	00	0.00	N	2	50
109	20240617	15100	15300	15480	15000	16726	252684690	00	0.00	N	5	-120
110	20240614	15220	15110	15330	14950	12042	181892690	00	0.00	N	5	-20
111	20240613	15240	14970	15250	14940	8756	132207000	00	0.00	N	2	210
112	20240612	15030	15140	15350	15020	13325	202110070	00	0.00	N	5	-300
113	20240611	15330	15500	15700	15110	16631	253916020	00	0.00	N	2	30
114	20240610	15300	15400	15600	15130	12248	187263310	00	0.00	N	5	-300
115	20240607	15600	15540	15700	15250	17895	276395880	00	0.00	N	2	40
116	20240605	15560	16100	16120	15410	28097	440176970	00	0.00	N	5	-440
117	20240604	16000	15600	16400	15240	43727	701937100	00	0.00	N	2	450
118	20240603	15550	15740	15990	15500	18504	289318070	00	0.00	N	5	-250
119	20240531	15800	16130	16200	15540	25065	395267690	00	0.00	N	5	-350
120	20240530	16150	15030	16440	15030	85461	1359031870	00	0.00	N	2	940
121	20240529	15210	15200	15800	14690	46885	715758500	00	0.00	N	2	270
122	20240528	14940	14810	15200	14580	35675	527640340	00	0.00	N	2	150
123	20240527	14790	15100	15800	14620	107105	1619017290	00	0.00	N	5	-290
124	20240524	15080	15100	15340	15010	9374	141572550	00	0.00	N	5	-70
125	20240523	15150	15410	15410	15000	7493	113336610	00	0.00	N	2	50
126	20240522	15100	15100	15380	14870	15407	233266040	00	0.00	N	2	100
127	20240521	15000	14870	15250	14800	12640	190083200	00	0.00	N	2	130
128	20240520	14870	15340	15340	14850	22078	332032240	00	0.00	N	5	-500
129	20240517	15370	15630	15730	15260	14870	228985120	00	0.00	N	5	-410
130	20240516	15780	15380	15810	15270	26708	416727700	00	0.00	N	2	420
131	20240514	15360	15100	15550	15100	22876	352037270	00	0.00	N	2	130
132	20240513	15230	14700	15650	14430	63443	957736310	00	0.00	N	2	530
133	20240510	14700	14460	14800	14380	13328	194815040	00	0.00	N	2	240
134	20240509	14460	14410	14570	14400	11829	170734190	00	0.00	N	5	-50
135	20240508	14510	14430	14860	14290	24262	353947240	00	0.00	N	2	80
136	20240507	14430	14450	14560	14230	27335	392399700	00	0.00	N	5	-20
137	20240503	14450	14800	14950	14370	20080	291784050	00	0.00	N	5	-420
138	20240502	14870	14390	14940	14310	32673	478455460	00	0.00	N	2	480
139	20240430	14390	14300	14440	14210	6649	95228600	00	0.00	N	2	100
140	20240429	14290	14300	14450	14190	6621	94833770	00	0.00	N	5	-40
141	20240426	14330	14210	14500	14200	11558	165346770	00	0.00	N	2	90
142	20240425	14240	14390	14430	14170	18633	265620300	00	0.00	N	5	-190
143	20240424	14430	14400	14630	14250	19888	287204550	00	0.00	N	2	60
144	20240423	14370	14410	14590	14210	11951	171876630	00	0.00	N	5	-30
145	20240422	14400	14220	14650	14200	22198	320558950	00	0.00	N	2	160
146	20240419	14240	14210	14410	14010	28870	410034370	00	0.00	N	5	-60
147	20240418	14300	14130	14350	14010	24150	342528710	00	0.00	N	2	180
148	20240417	14120	14130	14300	14120	14443	204718190	00	0.00	N	5	-80
149	20240416	14200	14680	14680	14090	29632	421025710	00	0.00	N	5	-300
150	20240415	14500	14660	14680	14240	45303	651405160	00	0.00	N	5	-130
151	20240412	14630	14550	14940	14450	40744	594766730	00	0.00	N	2	80
152	20240411	14550	14600	15070	14390	63605	932475050	00	0.00	N	3	0
153	20240409	14550	14830	15160	14490	70246	1034404920	00	0.00	N	5	-630
154	20240408	15180	15840	15940	14820	117303	1779675580	00	0.00	N	5	-820
155	20240405	16000	19050	19150	16000	738054	12845184590	00	0.00	N	5	-2270
156	20240404	18270	14060	18270	14000	706808	12564243480	00	0.00	N	1	4210
157	20240403	14060	14190	14380	13800	13489	190012630	00	0.00	N	5	-10
158	20240402	14070	14280	14610	13980	17568	247223970	00	0.00	N	5	-400
159	20240401	14470	14370	14560	14080	17163	246517040	00	0.00	N	2	100
160	20240329	14370	14300	14380	13990	19200	271401430	00	0.00	N	2	70
161	20240328	14300	14430	14580	14220	15340	220581070	00	0.00	N	5	-130
162	20240327	14430	14830	14880	14430	13336	196314290	00	0.00	N	5	-400
163	20240326	14830	14680	14840	14390	23114	336557780	00	0.00	N	2	80
164	20240325	14750	14480	14800	14320	19805	291032410	00	0.00	N	2	100
165	20240322	14650	14510	14760	14460	7896	115056730	00	0.00	N	2	10
166	20240321	14640	14640	14820	14460	14772	216167470	00	0.00	N	5	-40
167	20240320	14680	14310	14840	14310	17994	262799740	00	0.00	N	2	250
168	20240319	14430	14590	14680	14260	13007	187722910	00	0.00	N	5	-160
169	20240318	14590	14000	14760	13990	25723	373642090	00	0.00	N	2	590
170	20240315	14000	14020	14130	13630	17412	242057360	00	0.00	N	5	-130
171	20240314	14130	14350	14350	14020	6791	95996820	00	0.00	N	5	-90
172	20240313	14220	14210	14330	14100	10637	150726920	00	0.00	N	5	-20
173	20240312	14240	14420	14920	14210	9032	129268560	00	0.00	N	5	-180
174	20240311	14420	14510	14560	14290	10579	152670870	00	0.00	N	2	10
175	20240308	14410	14240	14420	14050	10385	147642630	00	0.00	N	2	170
176	20240307	14240	14270	14500	14000	12436	176867140	00	0.00	N	5	-70
177	20240306	14310	14300	14550	14220	10546	151938240	00	0.00	N	2	90
178	20240305	14220	14100	14240	13850	11946	167621000	00	0.00	N	2	120
179	20240304	14100	14300	14300	13870	10754	150841200	00	0.00	N	2	80
180	20240229	14020	14630	14630	13960	10385	145674860	00	0.00	N	5	-330
181	20240228	14350	14600	14600	14140	6727	95906220	00	0.00	N	3	0
182	20240227	14350	14280	14350	13900	11974	167683640	00	0.00	N	2	80
183	20240226	14270	14550	14550	14010	16861	240614100	00	0.00	N	5	-120
184	20240223	14390	14100	14720	13980	30043	429870550	00	0.00	N	2	390
185	20240222	14000	14110	14110	13830	9773	136149980	00	0.00	N	5	-120
186	20240221	14120	13620	14310	13620	11939	168528170	00	0.00	N	2	290
187	20240220	13830	13800	14090	13520	13106	181278500	00	0.00	N	2	200
188	20240219	13630	13500	13670	13240	6430	87001390	00	0.00	N	2	230
189	20240216	13400	13470	13810	13320	13548	184030090	00	0.00	N	5	-70
190	20240215	13470	13490	13500	13200	20492	272631830	00	0.00	N	3	0
191	20240214	13470	13420	13780	13370	18979	255554630	00	0.00	N	5	-150
192	20240213	13620	13880	13880	13250	10023	136114200	00	0.00	N	2	70
193	20240208	13550	13410	13740	13390	8196	110427320	00	0.00	N	2	10
194	20240207	13540	13630	13740	13260	9689	131050590	00	0.00	N	5	-70
195	20240206	13610	13450	13650	13360	7673	103588900	00	0.00	N	2	10
196	20240205	13600	13830	13830	13500	13928	189819470	00	0.00	N	5	-220
197	20240202	13820	13690	14000	13690	12940	178406140	00	0.00	N	2	90
198	20240201	13730	13800	13850	13580	21874	300309270	00	0.00	N	5	-170
199	20240131	13900	14140	14140	13720	11678	161362570	00	0.00	N	5	-240
200	20240130	14140	14000	14280	13810	11033	153906160	00	0.00	N	2	90
201	20240129	14050	14220	14400	13960	6539	91654600	00	0.00	N	5	-170
202	20240126	14220	14130	14360	13940	8396	118205730	00	0.00	N	2	90
203	20240125	14130	13900	14210	13530	11212	156968990	00	0.00	N	2	210
204	20240124	13920	13990	14350	13840	6387	88859410	00	0.00	N	5	-70
205	20240123	13990	13910	14070	13830	7574	105467380	00	0.00	N	5	-20
206	20240122	14010	14010	14250	13840	4697	65610650	00	0.00	N	3	0
207	20240119	14010	14280	14280	13830	8326	116498940	00	0.00	N	2	10
208	20240118	14000	14060	14390	13910	6997	98212700	00	0.00	N	5	-110
209	20240117	14110	14470	14470	13900	19958	280279940	00	0.00	N	5	-370
210	20240116	14480	14740	15060	14200	6766	97989320	00	0.00	N	5	-50
211	20240115	14530	14510	14640	14310	6254	90480050	00	0.00	N	2	20
212	20240112	14510	14720	14720	14300	9369	135020910	00	0.00	N	5	-220
213	20240111	14730	15270	15270	14510	15184	223922160	00	0.00	N	5	-240
214	20240110	14970	15460	15460	14960	14550	219414020	00	0.00	N	5	-300
215	20240109	15270	15210	15680	15210	15212	234320490	00	0.00	N	5	-100
216	20240108	15370	15180	15460	15150	8626	131738830	00	0.00	N	2	200
217	20240105	15170	15400	15690	15170	27132	419764450	00	0.00	N	5	-230
218	20240104	15400	16580	16690	15310	31109	492887870	00	0.00	N	5	-1180
219	20240103	16580	16320	16900	16320	27757	459928300	00	0.00	N	5	-20
220	20240102	16600	17090	17390	16270	37888	631030440	00	0.00	N	5	-490
221	20231228	17090	16100	17700	16020	69810	1187283970	00	0.00	N	2	990
222	20231227	16100	16180	16370	15810	17342	278843150	02	0.00	N	5	-90
223	20231226	16190	16190	16430	15880	28608	462119380	00	0.00	N	2	200
224	20231222	15990	15320	16090	15300	26769	422649100	00	0.00	N	2	430
225	20231221	15560	14780	15900	14650	50195	773576750	00	0.00	N	2	780
226	20231220	14780	14970	14990	14650	15548	229802370	00	0.00	N	2	130
227	20231219	14650	13960	15500	13960	136166	1994285240	00	0.00	N	2	550
228	20231218	14100	13880	14350	13750	19354	272488260	00	0.00	N	2	390
229	20231215	13710	13780	13790	13420	29052	393529640	00	0.00	N	2	180
230	20231214	13530	13550	13740	13370	7417	100321380	00	0.00	N	2	60
231	20231213	13470	13700	13820	13020	11001	148272870	00	0.00	N	5	-230
232	20231212	13700	13850	13910	13640	9727	133252900	00	0.00	N	5	-150
233	20231211	13850	14220	14220	13760	8280	114654920	00	0.00	N	5	-120
234	20231208	13970	13910	13990	13780	9675	134381780	00	0.00	N	2	60
235	20231207	13910	13740	14170	13720	15827	220648060	00	0.00	N	2	170
236	20231206	13740	13900	14300	13610	23364	325784630	00	0.00	N	5	-60
237	20231205	13800	13890	13900	13410	8632	117413180	00	0.00	N	2	140
238	20231204	13660	14300	14300	13560	13397	183933810	00	0.00	N	5	-200
239	20231201	13860	13740	14020	13720	7175	99352410	00	0.00	N	5	-10
240	20231130	13870	13780	14100	13610	17644	245219670	00	0.00	N	2	90
241	20231129	13780	13400	13780	13250	14719	199458120	00	0.00	N	2	400
242	20231128	13380	13390	13490	13210	7047	93847450	00	0.00	N	5	-90
243	20231127	13470	13580	13650	13180	10287	138257280	00	0.00	N	5	-110
244	20231124	13580	13800	13990	13520	22375	306832970	00	0.00	N	3	0
245	20231123	13580	13170	13700	13170	21436	287994910	00	0.00	N	2	160
246	20231122	13420	13490	13490	13210	8378	111605370	00	0.00	N	5	-80
247	20231121	13500	13580	13580	13350	9422	126774910	00	0.00	N	3	0
248	20231120	13500	13610	13610	13200	7973	107576960	00	0.00	N	2	20
249	20231117	13480	13380	13650	13240	15062	202124810	00	0.00	N	2	110
250	20231116	13370	13020	13520	13020	16167	214485640	00	0.00	N	2	370
251	20231115	13000	12820	13320	12820	15218	197553790	00	0.00	N	2	230
252	20231114	12770	13000	13000	12700	5007	64074310	00	0.00	N	2	20
253	20231113	12750	13040	13040	12630	9980	127484400	00	0.00	N	5	-70
254	20231110	12820	12830	12990	12710	9015	115601860	00	0.00	N	5	-80
255	20231109	12900	13120	13320	12800	18201	234631260	00	0.00	N	5	-220
256	20231108	13120	13010	13230	12910	11190	146620960	00	0.00	N	2	70
257	20231107	13050	13600	13600	12950	11041	144273130	00	0.00	N	5	-380
258	20231106	13430	13150	13550	12940	21867	290231320	00	0.00	N	2	490
259	20231103	12940	12960	13120	12710	13482	172941760	00	0.00	N	2	100
260	20231102	12840	12620	12930	12620	7362	94442840	00	0.00	N	2	240
261	20231101	12600	13160	13160	12570	11481	145456870	00	0.00	N	5	-180
262	20231031	12780	12900	13240	12550	9966	127227080	00	0.00	N	5	-120
263	20231030	12900	12510	13100	12510	9478	121871080	00	0.00	N	2	140
264	20231027	12760	12630	12990	12500	9352	118561730	00	0.00	N	2	130
265	20231026	12630	12720	12800	12550	11188	141309260	00	0.00	N	5	-120
266	20231025	12750	13180	13180	12750	3945	50772210	00	0.00	N	5	-240
267	20231024	12990	13000	13210	12780	7116	92057070	00	0.00	N	5	-200
268	20231023	13190	13190	13750	13180	7408	99139860	00	0.00	N	5	-240
269	20231020	13430	12730	13750	12710	31487	421977180	00	0.00	N	2	340
270	20231019	13090	13470	13470	12540	26276	336134600	00	0.00	N	2	90
271	20231018	13000	13080	13250	12300	24975	321437050	00	0.00	N	5	-80
272	20231017	13080	13100	13430	13000	6883	90561490	00	0.00	N	2	30
273	20231016	13050	13290	13290	12400	33453	427407020	00	0.00	N	5	-240
274	20231013	13290	13610	13690	13190	17780	237091640	00	0.00	N	5	-320
275	20231012	13610	13620	13860	13570	8344	113686590	00	0.00	N	2	20
276	20231011	13590	13520	13770	13520	5804	78961280	00	0.00	N	2	170
277	20231010	13420	13940	13940	13330	23949	324859490	00	0.00	N	5	-520
278	20231006	13940	13690	14020	13500	14100	195167310	00	0.00	N	2	450
279	20231005	13490	13400	14050	13350	18215	244983160	00	0.00	N	2	110
280	20231004	13380	13810	13950	13320	24190	328672410	00	0.00	N	5	-680
281	20230927	14060	14040	14340	13920	9240	130065300	00	0.00	N	2	20
282	20230926	14040	14760	14760	14040	14034	198532400	00	0.00	N	5	-340
283	20230925	14380	14980	14980	14380	13118	190765980	00	0.00	N	5	-350
284	20230922	14730	14650	15330	14640	10633	156869570	00	0.00	N	5	-120
285	20230921	14850	15210	15220	14700	17273	258327080	00	0.00	N	5	-360
286	20230920	15210	15200	15350	15070	10553	160447410	00	0.00	N	3	0
287	20230919	15210	15630	15850	15210	21186	324864340	00	0.00	N	5	-420
288	20230918	15630	15440	15690	15200	23815	366237990	00	0.00	N	2	190
289	20230915	15440	15700	16100	15270	23546	368400660	00	0.00	N	5	-90
290	20230914	15530	15860	16040	15470	21819	342737750	00	0.00	N	5	-320
291	20230913	15850	16680	16680	15840	22424	361093930	00	0.00	N	5	-720
292	20230912	16570	17200	17240	16320	38066	635359580	00	0.00	N	5	-180
293	20230911	16750	16750	17630	16600	79364	1364666950	00	0.00	N	3	0
294	20230908	16750	15720	16950	15350	55105	903763250	00	0.00	N	2	1030
295	20230907	15720	15480	16380	15480	28695	454710970	00	0.00	N	2	20
296	20230906	15700	15420	16060	15300	19113	300700650	00	0.00	N	2	320
297	20230905	15380	15520	15760	15320	12286	189589410	00	0.00	N	5	-380
298	20230904	15760	15800	16100	15320	13061	203394720	00	0.00	N	3	0
299	20230901	15760	15220	16100	15220	32099	507382850	00	0.00	N	2	300
300	20230831	15460	15390	15960	15300	22137	344546420	00	0.00	N	2	160
301	20230830	15300	15580	15610	15150	11103	169749510	00	0.00	N	2	80
302	20230829	15220	15010	15490	15000	8975	136388940	00	0.00	N	2	110
303	20230828	15110	15430	15660	15070	12821	197772060	00	0.00	N	5	-80
304	20230825	15190	15000	15240	14990	4820	72783040	00	0.00	N	2	10
305	20230824	15180	15290	15400	14810	15537	234646340	00	0.00	N	2	180
306	20230823	15000	14800	15120	14450	11295	166101140	00	0.00	N	2	450
307	20230822	14550	14550	14950	14500	9639	140572150	00	0.00	N	3	0
308	20230821	14550	15110	15110	14550	11092	165046040	00	0.00	N	5	-90
309	20230818	14640	14520	14770	14360	14133	205030250	00	0.00	N	2	120
310	20230817	14520	14750	15300	14350	30265	440289640	00	0.00	N	5	-240
311	20230816	14760	15100	15140	14720	22003	326689620	00	0.00	N	5	-590
312	20230814	15350	16940	17750	15310	92276	1513599340	00	0.00	N	5	-200
313	20230811	15550	15790	15850	15430	12029	187590920	00	0.00	N	5	-230
314	20230810	15780	15150	15910	15050	37319	580183150	00	0.00	N	2	630
315	20230809	15150	14510	15220	14320	12398	186189080	00	0.00	N	2	640
316	20230808	14510	15000	15000	14400	16002	233730070	00	0.00	N	5	-580
317	20230807	15090	15010	15440	14910	9348	141496330	00	0.00	N	2	40
318	20230804	15050	15650	15650	14810	20442	307899670	00	0.00	N	5	-560
319	20230803	15610	14310	16000	14270	82001	1262689470	00	0.00	N	2	1260
320	20230802	14350	14800	14990	14320	11239	163659880	00	0.00	N	5	-500
321	20230801	14850	14680	14950	14420	19640	287604060	00	0.00	N	2	430
322	20230731	14420	14490	14700	14120	11362	163002600	00	0.00	N	5	-70
323	20230728	14490	13700	14500	13700	27175	385806560	00	0.00	N	2	590
324	20230727	13900	13550	14480	13550	24766	344341720	00	0.00	N	2	290
325	20230726	13610	14500	14700	13130	108468	1477806350	00	0.00	N	5	-1110
326	20230725	14720	15320	15400	14570	44866	667178610	00	0.00	N	5	-680
327	20230724	15400	16620	16770	15300	40353	635368190	00	0.00	N	5	-1150
328	20230721	16550	15740	16900	15740	32457	533857140	00	0.00	N	2	540
329	20230720	16010	16700	17010	15930	38740	637162540	00	0.00	N	5	-320
330	20230719	16330	15900	16900	15590	43158	702014790	00	0.00	N	2	620
331	20230718	15710	15800	16000	15630	9085	142831680	00	0.00	N	5	-70
332	20230717	15780	15670	15940	15200	20698	322199560	00	0.00	N	2	110
333	20230714	15670	15570	15950	15450	20584	323208010	00	0.00	N	2	100
334	20230713	15570	15640	16190	15400	26842	423176810	00	0.00	N	5	-180
335	20230712	15750	15500	15750	15200	19172	296717200	00	0.00	N	2	210
336	20230711	15540	15640	15940	15530	19824	310850300	00	0.00	N	5	-140
337	20230710	15680	15260	15910	15140	23639	370412050	00	0.00	N	2	420
338	20230707	15260	15040	15860	14800	53017	801456000	00	0.00	N	2	230
339	20230706	15030	15770	16170	15030	42647	661516460	00	0.00	N	5	-740
340	20230705	15770	15750	16170	15620	15220	239786630	00	0.00	N	5	-30
341	20230704	15800	16080	16280	15760	10997	174652460	00	0.00	N	5	-280
342	20230703	16080	16170	16550	16070	15995	258849170	00	0.00	N	5	-270
343	20230630	16350	16500	16500	16140	8773	142389610	00	0.00	N	5	-30
344	20230629	16380	17000	17270	16230	22811	377451300	00	0.00	N	5	-600
345	20230628	16980	16470	17270	16450	28754	487647520	00	0.00	N	2	510
346	20230627	16470	16470	16570	16080	20988	342211830	00	0.00	N	2	60
347	20230626	16410	15840	16410	15480	29821	478077730	00	0.00	N	2	540
348	20230623	15870	15800	16150	15590	28170	443962620	00	0.00	N	5	-80
349	20230622	15950	16470	16470	15910	26236	421169320	00	0.00	N	5	-240
350	20230621	16190	16510	16690	16190	11566	189329040	00	0.00	N	5	-230
351	20230620	16420	16470	16920	16320	17869	296090100	00	0.00	N	5	-10
352	20230619	16430	17280	17280	15990	33736	550906570	00	0.00	N	5	-420
353	20230616	16850	16680	17230	16600	30561	514134270	00	0.00	N	2	50
354	20230615	16800	17470	17700	16670	66338	1122076520	00	0.00	N	5	-670
355	20230614	17470	18050	18290	17450	42266	748935450	00	0.00	N	5	-560
356	20230613	18030	18150	18290	18030	20656	373468880	00	0.00	N	5	-120
357	20230612	18150	18550	18550	18070	25805	469677120	00	0.00	N	5	-370
358	20230609	18520	18310	19000	18310	23450	435228430	00	0.00	N	2	210
359	20230608	18310	18300	18660	18050	21882	399513410	00	0.00	N	2	10
360	20230607	18300	18600	18600	18240	23849	437360120	00	0.00	N	5	-210
361	20230605	18510	18840	18840	18440	15242	282331420	00	0.00	N	5	-230
362	20230602	18740	19500	19500	18600	11430	215782190	00	0.00	N	5	-80
363	20230601	18820	18160	19160	18160	31499	593195530	00	0.00	N	2	610
364	20230531	18210	18350	18500	18120	22414	410003720	00	0.00	N	5	-180
365	20230530	18390	18630	18790	18380	13496	249970860	00	0.00	N	5	-150
366	20230526	18540	19000	19500	18510	24405	462932590	00	0.00	N	5	-290
367	20230525	18830	18550	19100	18500	16827	314763260	00	0.00	N	2	110
368	20230524	18720	18820	18880	18550	27411	511120850	00	0.00	N	5	-240
369	20230523	18960	19800	19800	18840	33804	648918070	00	0.00	N	2	160
370	20230522	18800	18270	18990	18270	26568	499774180	00	0.00	N	2	580
371	20230519	18220	18290	18440	18050	23144	421795640	00	0.00	N	5	-60
372	20230518	18280	18580	18730	18240	27477	506800670	00	0.00	N	5	-300
373	20230517	18580	18580	18660	17830	27770	509099010	00	0.00	N	2	520
374	20230516	18060	18510	18830	18060	26763	493613900	00	0.00	N	5	-490
375	20230515	18550	18910	19010	18550	38602	720769460	00	0.00	N	5	-550
376	20230512	19100	19100	19600	19090	20029	385583490	00	0.00	N	5	-90
377	20230511	19190	19290	19820	19120	21138	407103910	00	0.00	N	2	190
378	20230510	19000	19290	19450	18900	20597	393632480	00	0.00	N	5	-120
379	20230509	19120	19050	19400	19050	16605	318630100	00	0.00	N	5	-10
380	20230508	19130	19240	19730	19070	20376	393565340	00	0.00	N	5	-30
381	20230504	19160	18600	19660	18600	25819	495865440	00	0.00	N	2	320
382	20230503	18840	19200	19420	18700	42743	810530260	00	0.00	N	5	-620
383	20230502	19460	18900	19690	18730	18978	363989820	00	0.00	N	2	620
384	20230428	18840	19170	19370	18840	36427	692325520	00	0.00	N	5	-360
385	20230427	19200	19010	19440	18670	39999	755463520	00	0.00	N	2	10
386	20230426	19190	18990	19880	18950	42494	819331020	00	0.00	N	5	-100
387	20230425	19290	19990	20100	19110	65375	1274702420	00	0.00	N	5	-710
388	20230424	20000	20650	20850	19940	61674	1242496690	00	0.00	N	5	-300
389	20230421	20300	20600	20950	20150	68879	1417970700	00	0.00	N	5	-250
390	20230420	20550	22600	22600	20400	185567	3928732250	00	0.00	N	5	-2250
391	20230419	22800	23000	23500	22450	99557	2287240500	00	0.00	N	5	-200
392	20230418	23000	22850	23400	22300	108125	2460154350	00	0.00	N	3	0
393	20230417	23000	23750	23800	21950	222905	5085246000	00	0.00	N	5	-200
394	20230414	23200	21700	23850	21450	390994	9029158650	00	0.00	N	2	1550
395	20230413	21650	21850	22500	20900	156620	3400726750	00	0.00	N	2	400
396	20230412	21250	20600	21450	20250	99512	2081536950	00	0.00	N	2	600
397	20230411	20650	20600	21250	20300	68363	1414695650	00	0.00	N	5	-50
398	20230410	20700	20600	21100	19930	111275	2278377340	00	0.00	N	5	-100
399	20230407	20800	21650	21650	20300	74514	1540291750	00	0.00	N	5	-450
400	20230406	21250	21850	22700	21250	108582	2364942950	00	0.00	N	5	-600
401	20230405	21850	22200	23150	21650	177578	3968555350	00	0.00	N	5	-350
402	20230404	22200	21650	22500	19970	149813	3193603680	00	0.00	N	2	550
403	20230403	21650	22500	23250	21550	99380	2200236800	00	0.00	N	5	-650
404	20230331	22300	22300	23300	21200	250139	5620735600	00	0.00	N	2	350
405	20230330	21950	20300	22050	19700	268202	5759500310	00	0.00	N	2	1950
406	20230329	20000	20350	20400	19790	41341	827805560	00	0.00	N	5	-450
407	20230328	20450	20300	20550	19950	64000	1300148330	00	0.00	N	2	200
408	20230327	20250	19880	20250	19050	73303	1443689640	00	0.00	N	2	650
409	20230324	19600	18820	19600	18450	85585	1639612730	00	0.00	N	2	1140
410	20230323	18460	19400	19400	18460	86137	1616682460	00	0.00	N	5	-600
411	20230322	19060	18800	19630	18660	75347	1437300450	00	0.00	N	2	100
412	20230321	18960	18710	19070	18640	49605	933828880	00	0.00	N	2	260
413	20230320	18700	18840	19970	18470	144784	2741726650	00	0.00	N	2	220
414	20230317	18480	18350	18900	18070	112238	2076103110	00	0.00	N	2	280
415	20230316	18200	18650	18770	18050	68743	1253307970	00	0.00	N	5	-710
416	20230315	18910	19200	19690	18350	69100	1306977940	00	0.00	N	2	310
417	20230314	18600	18580	19450	18400	87538	1658709930	00	0.00	N	3	0
418	20230313	18600	19700	19850	18220	133409	2498959250	00	0.00	N	5	-1400
419	20230310	20000	20800	21100	19720	131904	2675527500	00	0.00	N	5	-1350
420	20230309	21350	19560	21850	19450	465127	9728734260	00	0.00	N	2	1650
421	20230308	19700	19630	19970	18960	114180	2229893820	00	0.00	N	2	120
422	20230307	19580	20050	20050	19060	125282	2438163170	00	0.00	N	5	-410
423	20230306	19990	20350	20450	19620	150164	2987898200	00	0.00	N	5	-660
424	20230303	20650	22150	22450	20650	231528	4886349500	00	0.00	N	5	-1450
425	20230302	22100	22650	23150	21800	210367	4697438950	00	0.00	N	5	-300
426	20230228	22400	21900	23250	21500	308746	6933991450	00	0.00	N	2	750
427	20230227	21650	22150	22900	21050	230071	5031319250	00	0.00	N	5	-750
428	20230224	22400	21150	22550	20900	588024	12866589700	00	0.00	N	2	1100
429	20230223	21300	21400	21950	20500	266826	5629603050	00	0.00	N	5	-50
430	20230222	21350	21300	21750	20350	346976	7255612300	00	0.00	N	5	-450
431	20230221	21800	22200	22550	20500	578806	12405502000	00	0.00	N	5	-1200
432	20230220	23000	25500	26300	22000	1813175	43695717600	00	0.00	N	3	0
433	20230217	23000	21550	23000	19650	2763977	61170843630	00	0.00	N	1	5290
434	20230216	17710	13810	17710	13640	222001	3678784870	00	0.00	N	1	4080
435	20230215	13630	13840	13840	13250	52350	703632250	00	0.00	N	3	0
436	20230214	13630	14060	14060	13420	25368	345526970	00	0.00	N	5	-170
437	20230213	13800	13600	13900	13390	23491	320703530	00	0.00	N	2	250
438	20230210	13550	13810	13900	13460	54378	741370430	00	0.00	N	5	-400
439	20230209	13950	14300	14300	13920	43420	607991640	00	0.00	N	5	-360
440	20230208	14310	14580	14580	14300	25286	362685050	00	0.00	N	5	-150
441	20230207	14460	14510	14900	14380	23200	338281050	00	0.00	N	2	50
442	20230206	14410	14910	14910	14340	17945	262806470	00	0.00	N	5	-490
443	20230203	14900	14670	14970	14550	26188	387822180	00	0.00	N	2	160
444	20230202	14740	13950	15010	13830	65918	952865680	00	0.00	N	2	990
445	20230201	13750	13700	13900	13700	27508	378750410	00	0.00	N	3	0
446	20230131	13750	14300	14450	13710	69394	961630630	00	0.00	N	5	-550
447	20230130	14300	14600	14690	14300	19011	273605760	00	0.00	N	5	-300
448	20230127	14600	14560	14830	14560	19347	283904050	00	0.00	N	2	60
449	20230126	14540	14450	14700	14450	16135	234279910	00	0.00	N	2	60
450	20230125	14480	14520	14800	14400	13163	191340140	00	0.00	N	5	-20
451	20230120	14500	14400	14500	14300	10709	154195350	00	0.00	N	2	100
452	20230119	14400	14350	14600	14350	8985	129536400	00	0.00	N	5	-150
453	20230118	14550	14700	14700	14500	17022	247957000	00	0.00	N	5	-150
454	20230117	14700	14650	14850	14550	15139	221923400	00	0.00	N	5	-50
455	20230116	14750	14750	14900	14600	14233	209597300	00	0.00	N	2	50
456	20230113	14700	15000	15000	14550	20443	300671150	00	0.00	N	5	-150
457	20230112	14850	15150	15150	14700	10037	148936700	00	0.00	N	5	-150
458	20230111	15000	14900	15100	14800	9652	144205350	00	0.00	N	2	100
459	20230110	14900	14750	15050	14650	21835	323770550	00	0.00	N	2	50
460	20230109	14850	15050	15150	14800	10374	154908400	00	0.00	N	2	100
461	20230106	14750	14250	15050	14250	17829	261737700	00	0.00	N	2	250
462	20230105	14500	15000	15000	14450	13555	198392500	00	0.00	N	5	-500
463	20230104	15000	14300	15050	14300	11620	171425200	00	0.00	N	2	350
464	20230103	14650	14350	15050	14000	24941	359702400	00	0.00	N	2	50
465	20230102	14600	14600	15100	14550	14556	215066650	00	0.00	N	5	-100
466	20221229	14700	15000	15250	14650	16735	247213550	00	0.00	N	5	-350
467	20221228	15050	15000	15300	14500	31229	463213900	02	0.00	N	2	50
468	20221227	15000	14800	15300	14400	33796	498674950	00	0.00	N	2	300
469	20221226	14700	15050	15200	14650	24664	365848850	00	0.00	N	5	-500
470	20221223	15200	15850	15850	15050	28277	430261800	00	0.00	N	5	-650
471	20221222	15850	16200	16200	15700	24360	387373850	00	0.00	N	2	50
472	20221221	15800	16050	16200	15750	12978	206477000	00	0.00	N	3	0
473	20221220	15800	15750	15850	15500	20095	313594850	00	0.00	N	5	-50
474	20221219	15850	16300	16300	15700	19068	303883850	00	0.00	N	5	-200
475	20221216	16050	15300	16150	15300	21053	334528000	00	0.00	N	2	300
476	20221215	15750	15850	16100	15700	15495	244998800	00	0.00	N	5	-50
477	20221214	15800	15550	16200	15550	25841	412147700	00	0.00	N	2	250
478	20221213	15550	14800	15800	14800	12199	188303600	00	0.00	N	5	-100
479	20221212	15650	15700	15950	15550	9301	145623400	00	0.00	N	5	-150
480	20221209	15800	16000	16000	15200	18107	280840100	00	0.00	N	2	150
481	20221208	15650	16150	16150	15500	14339	224807250	00	0.00	N	5	-100
482	20221207	15750	15800	16100	15600	18656	294997050	00	0.00	N	5	-300
483	20221206	16050	15550	16350	15450	22391	357659850	00	0.00	N	2	300
484	20221205	15750	15100	15750	15000	19944	308387200	00	0.00	N	2	800
485	20221202	14950	15200	15200	14900	17558	263502100	00	0.00	N	5	-50
486	20221201	15000	15000	15200	14850	17493	262902600	00	0.00	N	2	300
487	20221130	14700	14800	15050	14700	7642	113382400	00	0.00	N	5	-250
488	20221129	14950	14750	15000	14600	8517	125992650	00	0.00	N	2	200
489	20221128	14750	15050	15050	14400	14793	215071900	00	0.00	N	5	-300
490	20221125	15050	15300	15500	14800	13780	206292950	00	0.00	N	5	-100
491	20221124	15150	15350	15500	15050	8026	121826850	00	0.00	N	5	-100
492	20221123	15250	15850	15850	14850	9721	147652900	00	0.00	N	2	200
493	20221122	15050	15400	15950	14950	14283	218184400	00	0.00	N	5	-400
494	20221121	15450	16100	16550	15450	20071	315865950	00	0.00	N	5	-800
495	20221118	16250	16350	16650	16250	8159	134190200	00	0.00	N	3	0
496	20221117	16250	16450	16600	16250	14252	233103400	00	0.00	N	5	-200
497	20221116	16450	16800	16950	16350	20055	333092600	00	0.00	N	5	-250
498	20221115	16700	15850	16700	15850	36041	588133300	00	0.00	N	2	850
499	20221114	15850	16300	16450	15650	40269	641644100	00	0.00	N	5	-450
500	20221111	16300	15750	16400	15450	33769	542273350	00	0.00	N	2	900
501	20221110	15400	15550	15750	15300	9284	143898300	00	0.00	N	5	-350
502	20221109	15750	15700	16000	15550	11880	186950750	00	0.00	N	3	0
503	20221108	15750	15200	16200	15200	43080	678480950	00	0.00	N	2	350
504	20221107	15400	15300	15600	15200	16429	252649450	00	0.00	N	2	200
505	20221104	15200	15150	15750	14850	31917	486628050	00	0.00	N	2	450
506	20221103	14750	14850	15150	14750	20784	309763450	00	0.00	N	5	-750
507	20221102	15500	14200	16100	14050	86802	1332873300	00	0.00	N	2	1200
508	20221101	14300	14150	14500	14150	12255	174673200	00	0.00	N	3	0
509	20221031	14300	14600	14700	14300	11300	163445400	00	0.00	N	5	-100
510	20221028	14400	14700	14800	14400	7950	116151950	00	0.00	N	5	-300
511	20221027	14700	14650	15000	14650	12600	185861450	00	0.00	N	2	50
512	20221026	14650	14900	15050	14550	12678	187094100	00	0.00	N	5	-100
513	20221025	14750	14650	15200	14650	20012	298072850	00	0.00	N	3	0
514	20221024	14750	14350	14950	14350	22888	334447450	00	0.00	N	2	450
515	20221021	14300	14500	14650	14050	15576	222884150	00	0.00	N	5	-200
516	20221020	14500	14650	14800	14400	16478	240678550	00	0.00	N	5	-150
517	20221019	14650	15300	15650	14650	26736	401993150	00	0.00	N	5	-600
518	20221018	15250	14550	15550	14550	61185	922566550	00	0.00	N	2	900
519	20221017	14350	13800	14950	13750	134769	1941263800	00	0.00	N	2	100
520	20221014	14250	13600	14450	13550	50631	709025250	00	0.00	N	2	750
521	20221013	13500	13800	14150	13400	28739	391333300	00	0.00	N	5	-650
522	20221012	14150	13750	14200	13500	26193	361275850	00	0.00	N	2	150
523	20221011	14000	14250	14300	13400	46057	634211200	00	0.00	N	5	-500
524	20221007	14500	14400	15050	14250	29518	431487100	00	0.00	N	5	-50
525	20221006	14550	13850	14650	13850	36823	528563050	00	0.00	N	2	550
526	20221005	14000	15450	15450	13600	54272	772983700	00	0.00	N	5	-700
527	20221004	14700	14950	14950	14350	13983	203543950	00	0.00	N	2	300
528	20220930	14400	14100	14700	14050	29746	428305100	00	0.00	N	5	-250
529	20220929	14650	15250	15300	14600	24485	365701650	00	0.00	N	5	-150
530	20220928	14800	14600	15150	14050	49533	720155550	00	0.00	N	2	200
531	20220927	14600	14400	14700	13650	62790	879059500	00	0.00	N	2	250
532	20220926	14350	14200	15050	14000	88335	1275510800	00	0.00	N	5	-250
533	20220923	14600	15350	15350	14600	54285	809782750	00	0.00	N	5	-750
534	20220922	15350	15550	15700	14900	78364	1190436200	00	0.00	N	5	-600
535	20220921	15950	16200	16650	15700	46404	740152750	00	0.00	N	5	-550
536	20220920	16500	16500	16750	15750	84796	1378562850	00	0.00	N	2	50
537	20220919	16450	17650	17850	16200	112784	1889040500	00	0.00	N	5	-1200
538	20220916	17650	18650	18750	17550	93886	1685541250	00	0.00	N	5	-1300
539	20220915	18950	19800	19800	18650	68521	1305501450	00	0.00	N	5	-500
540	20220914	19450	19400	19850	19250	26841	521797650	00	0.00	N	5	-550
541	20220913	20000	19800	20200	19650	34297	681980500	00	0.00	N	2	350
542	20220908	19650	20050	20100	19550	39857	785181700	00	0.00	N	5	-50
543	20220907	19700	20000	20350	19600	36949	735663300	00	0.00	N	5	-450
544	20220906	20150	20150	20550	20100	8925	180947300	00	0.00	N	3	0
545	20220905	20150	20450	20550	20050	21879	443133950	00	0.00	N	5	-450
546	20220902	20600	20500	20900	20450	17427	358767350	00	0.00	N	2	100
547	20220901	20500	20700	20950	20500	21051	434212400	00	0.00	N	5	-400
548	20220831	20900	20450	21200	20250	30545	638253050	00	0.00	N	2	300
549	20220830	20600	20250	20750	20050	9913	201381350	00	0.00	N	2	600
550	20220829	20000	20100	20350	19950	42458	853229650	00	0.00	N	5	-800
551	20220826	20800	21250	21250	20500	29716	620395600	00	0.00	N	5	-300
552	20220825	21100	20850	21200	20700	129257	2725957100	00	0.00	N	2	250
553	20220824	20850	20700	21250	20700	12614	263247350	00	0.00	N	2	150
554	20220823	20700	20900	20950	20500	22423	465667650	00	0.00	N	5	-200
555	20220822	20900	20700	21100	20700	15988	333611900	00	0.00	N	5	-250
556	20220819	21150	21400	21650	21000	21432	456296700	00	0.00	N	3	0
557	20220818	21150	21150	21300	20850	37993	798889250	00	0.00	N	5	-150
558	20220817	21300	22200	22550	21200	61417	1326194650	00	0.00	N	5	-1050
559	20220816	22350	22300	22550	21900	29386	652872900	00	0.00	N	2	100
560	20220812	22250	22750	22750	22100	20069	447728800	00	0.00	N	5	-500
561	20220811	22750	22600	22750	22250	31342	702961950	00	0.00	N	2	550
562	20220810	22200	23200	23400	22200	52770	1187090800	00	0.00	N	5	-1250
563	20220809	23450	23450	23700	22900	32334	754210050	00	0.00	N	5	-50
564	20220808	23500	24000	24450	22700	76720	1785166100	00	0.00	N	5	-450
565	20220805	23950	21950	24300	21950	212261	5024233500	00	0.00	N	2	2000
566	20220804	21950	21700	22450	21300	54609	1205022600	00	0.00	N	2	550
567	20220803	21400	20800	21650	20700	33193	703541900	00	0.00	N	2	600
568	20220802	20800	20800	21200	20600	18564	385106300	00	0.00	N	5	-200
569	20220801	21000	21350	21350	20800	19516	409616150	00	0.00	N	5	-100
570	20220729	21100	20950	21100	20550	119957	2482568500	00	0.00	N	2	200
571	20220728	20900	21700	21700	20800	51188	1080349900	00	0.00	N	5	-500
572	20220727	21400	21450	22100	21300	42044	910604150	00	0.00	N	5	-50
573	20220726	21450	21300	21600	21200	16264	348253750	00	0.00	N	2	150
574	20220725	21300	21350	21550	21150	22512	478533050	00	0.00	N	5	-50
575	20220722	21350	21600	21900	21300	31253	671306450	00	0.00	N	5	-500
576	20220721	21850	22200	22350	21350	32775	712625450	00	0.00	N	5	-350
577	20220720	22200	22750	23200	22000	37201	825118450	00	0.00	N	5	-250
578	20220719	22450	21400	22650	21350	71435	1581841850	00	0.00	N	2	1100
579	20220718	21350	21050	21800	21050	36373	779540200	00	0.00	N	2	400
580	20220715	20950	21150	21450	20800	24385	513624450	00	0.00	N	3	0
581	20220714	20950	21050	21100	20500	30606	636130550	00	0.00	N	5	-100
582	20220713	21050	21050	21350	20800	18507	389256000	00	0.00	N	2	100
583	20220712	20950	21450	21700	20650	35502	751692900	00	0.00	N	5	-850
584	20220711	21800	21400	22200	21300	30405	659570000	00	0.00	N	2	400
585	20220708	21400	21250	21700	20850	33708	719488300	00	0.00	N	2	500
586	20220707	20900	20750	20950	20300	23304	481900900	00	0.00	N	2	700
587	20220706	20200	20500	21250	20200	34589	718173950	00	0.00	N	5	-300
588	20220705	20500	19850	20700	19750	30400	617283600	00	0.00	N	2	650
589	20220704	19850	20100	20550	19600	43954	877035650	00	0.00	N	5	-350
590	20220701	20200	20800	21200	20050	45434	933771450	00	0.00	N	5	-500
591	20220630	20700	21450	21450	20700	53812	1129067150	00	0.00	N	5	-750
592	20220629	21450	21600	21800	21000	47313	1014346850	00	0.00	N	5	-750
593	20220628	22200	23700	24300	22200	121073	2806900800	00	0.00	N	5	-850
594	20220627	23050	22150	23050	21400	54765	1226507900	00	0.00	N	2	950
595	20220624	22100	21500	22700	20600	68135	1484374850	00	0.00	N	2	650
596	20220623	21450	22250	24750	21300	234603	5321894350	00	0.00	N	5	-150
597	20220622	21600	21450	22100	20600	65712	1405536950	00	0.00	N	2	750
598	20220621	20850	20650	21600	20250	27194	568163450	00	0.00	N	2	250
599	20220620	20600	21800	22000	20450	51913	1096928100	00	0.00	N	5	-1400
600	20220617	22000	19750	22000	19500	106226	2234248700	00	0.00	N	2	2050
601	20220616	19950	21450	21800	19900	64924	1346445100	00	0.00	N	5	-800
602	20220615	20750	22250	23050	20750	99270	2133174400	00	0.00	N	5	-1900
603	20220614	22650	21650	23050	21250	94245	2106141800	00	0.00	N	2	450
604	20220613	22200	23000	23550	22200	89260	2038993850	00	0.00	N	5	-2100
605	20220610	24300	23950	25400	23900	92710	2273071600	00	0.00	N	5	-200
606	20220609	24500	25450	25450	23800	143774	3484931100	00	0.00	N	5	-1250
607	20220608	25750	27700	29350	25600	258894	7093423200	00	0.00	N	5	-2250
608	20220607	28000	26550	28700	25200	442572	12180328300	00	0.00	N	2	1750
609	20220603	26250	23500	27700	23500	618306	15993712350	00	0.00	N	2	4350
610	20220602	21900	21950	22000	21600	15311	334714700	00	0.00	N	2	150
611	20220531	21750	22000	22050	21500	79170	1722108700	00	0.00	N	3	0
612	20220530	21750	21550	22000	21550	17232	375851850	00	0.00	N	2	300
613	20220527	21450	21850	21950	21450	8273	178795000	00	0.00	N	5	-150
614	20220526	21600	21700	22300	21400	23665	515478050	00	0.00	N	5	-200
615	20220525	21800	21600	22050	21150	11924	259735900	00	0.00	N	2	400
616	20220524	21400	21900	22250	21150	19495	421861650	00	0.00	N	5	-700
617	20220523	22100	21400	22450	21150	30627	674543450	00	0.00	N	2	850
618	20220520	21250	21000	22000	20950	25550	545864050	00	0.00	N	2	450
619	20220519	20800	20900	21250	20300	16755	348272000	00	0.00	N	5	-550
620	20220518	21350	21950	22100	21350	13114	283049850	00	0.00	N	5	-300
621	20220517	21650	21600	22000	20900	20106	430382800	00	0.00	N	2	50
622	20220516	21600	21600	22700	21550	29191	646723550	00	0.00	N	2	50