KissMeData/002460/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241120	9430	9250	9430	9130	1074	9929530	00	0.00	N	2	130
3	20241119	9300	9300	9460	9270	2618	24406160	00	0.00	N	3	0
4	20241118	9300	9140	9480	8980	5702	53232220	00	0.00	N	2	160
5	20241115	9140	8980	9290	8900	1711	15443970	00	0.00	N	2	150
6	20241114	8990	9000	9290	8990	5015	45596310	00	0.00	N	5	-10
7	20241113	9000	9190	9340	9000	3322	30402850	00	0.00	N	5	-280
8	20241112	9280	9470	9630	9220	36302	345243330	00	0.00	N	5	-190
9	20241111	9470	9650	9700	9410	13668	128848650	00	0.00	N	5	-60
10	20241108	9530	9520	9700	9500	19816	191186320	00	0.00	N	2	10
11	20241107	9520	9540	9660	9420	14437	138571440	00	0.00	N	5	-100
12	20241106	9620	9330	9620	9250	45582	435191390	00	0.00	N	2	290
13	20241105	9330	9500	9500	9260	7878	73581350	00	0.00	N	5	-190
14	20241104	9520	8850	9520	8800	37429	348583210	00	0.00	N	2	680
15	20241101	8840	8900	8900	8820	2003	17744040	00	0.00	N	5	-60
16	20241031	8900	8870	8900	8820	1303	11528720	00	0.00	N	2	30
17	20241030	8870	8860	8950	8850	2854	25398590	00	0.00	N	5	-60
18	20241029	8930	8850	8950	8850	744	6631830	00	0.00	N	2	20
19	20241028	8910	8860	9010	8800	3395	30307290	00	0.00	N	5	-30
20	20241025	8940	8880	9000	8880	4280	38384580	00	0.00	N	5	-10
21	20241024	8950	9000	9000	8830	2776	24728600	00	0.00	N	5	-40
22	20241023	8990	8930	8990	8870	2105	18745510	00	0.00	N	2	60
23	20241022	8930	8890	9000	8880	2112	18835110	00	0.00	N	2	20
24	20241021	8910	9010	9010	8880	6074	54190530	00	0.00	N	5	-100
25	20241018	9010	9120	9180	9010	1625	14794410	00	0.00	N	5	-120
26	20241017	9130	8990	9190	8970	2026	18509980	00	0.00	N	2	140
27	20241016	8990	8980	9130	8910	6276	56821790	00	0.00	N	5	-80
28	20241015	9070	8860	9070	8860	8988	81194800	00	0.00	N	2	140
29	20241014	8930	9100	9170	8880	10483	93669760	00	0.00	N	5	-170
30	20241011	9100	9120	9190	9020	5035	45699340	00	0.00	N	5	-20
31	20241010	9120	9000	9200	8960	9479	85928380	00	0.00	N	2	20
32	20241008	9100	8620	9250	8600	67162	600330390	00	0.00	N	2	360
33	20241007	8740	8630	8770	8580	29449	254806630	00	0.00	N	2	140
34	20241004	8600	8520	8610	8460	8534	72762570	00	0.00	N	2	70
35	20241002	8530	8500	8530	8460	4196	35555970	00	0.00	N	2	40
36	20240930	8490	8560	8560	8470	5456	46299530	00	0.00	N	3	0
37	20240927	8490	8490	8550	8490	5512	46898510	00	0.00	N	5	-20
38	20240926	8510	8540	8600	8450	7739	65780780	00	0.00	N	2	40
39	20240925	8470	8650	8650	8470	12844	109436940	00	0.00	N	5	-80
40	20240924	8550	8630	8640	8450	17762	151466540	00	0.00	N	5	-80
41	20240923	8630	8940	8940	8580	7380	63880080	00	0.00	N	5	-50
42	20240920	8680	8710	8850	8680	6089	52987570	00	0.00	N	5	-30
43	20240919	8710	8800	8800	8700	4474	39070520	00	0.00	N	5	-20
44	20240913	8730	8950	8950	8680	7696	66995660	00	0.00	N	5	-10
45	20240912	8740	8730	8800	8700	2733	23822690	00	0.00	N	2	10
46	20240911	8730	8780	8780	8710	2215	19341450	00	0.00	N	5	-20
47	20240910	8750	8950	8970	8700	7266	63605240	00	0.00	N	5	-40
48	20240909	8790	8830	9000	8730	7479	65676420	00	0.00	N	5	-40
49	20240906	8830	8880	8910	8800	7092	62683960	00	0.00	N	5	-80
50	20240905	8910	9000	9160	8860	3019	27057600	00	0.00	N	5	-90
51	20240904	9000	9000	9020	8950	5910	53053550	00	0.00	N	5	-70
52	20240903	9070	9010	9070	9010	3272	29636910	00	0.00	N	2	10
53	20240902	9060	9100	9100	9000	4555	41238630	00	0.00	N	5	-80
54	20240830	9140	9110	9200	9110	958	8738030	00	0.00	N	2	10
55	20240829	9130	9160	9250	9110	1184	10822560	00	0.00	N	5	-20
56	20240828	9150	9200	9240	9140	1976	18113780	00	0.00	N	5	-50
57	20240827	9200	9150	9230	9150	3645	33422400	00	0.00	N	5	-20
58	20240826	9220	9180	9240	9180	2862	26342920	00	0.00	N	2	40
59	20240823	9180	9100	9190	9040	4002	36477980	00	0.00	N	2	130
60	20240822	9050	9120	9120	9040	917	8303740	00	0.00	N	5	-10
61	20240821	9060	9050	9080	9040	1975	17902800	00	0.00	N	2	50
62	20240820	9010	9000	9080	9000	4959	44685070	00	0.00	N	3	0
63	20240819	9010	9050	9100	9000	4849	43801030	00	0.00	N	5	-40
64	20240816	9050	9180	9200	9030	8621	78114360	00	0.00	N	5	-120
65	20240814	9170	9180	9220	9070	5376	49043630	00	0.00	N	5	-10
66	20240813	9180	9140	9200	9100	2785	25415930	00	0.00	N	2	50
67	20240812	9130	9220	9270	9120	8343	76453950	00	0.00	N	5	-90
68	20240809	9220	9100	9320	9050	9015	83517350	00	0.00	N	2	120
69	20240808	9100	9090	9100	8940	2828	25487890	00	0.00	N	3	0
70	20240807	9100	9070	9100	9000	6321	57130890	00	0.00	N	3	0
71	20240806	9100	8950	9120	8800	7926	71329330	00	0.00	N	2	120
72	20240805	8980	9160	9160	8760	14097	126237130	00	0.00	N	5	-180
73	20240802	9160	9230	9320	9100	5342	48954530	00	0.00	N	5	-190
74	20240801	9350	9290	9400	9230	5282	49505430	00	0.00	N	2	70
75	20240731	9280	9190	9280	9170	3470	31922100	00	0.00	N	2	40
76	20240730	9240	9250	9290	9190	1767	16282480	00	0.00	N	3	0
77	20240729	9240	9250	9320	9180	5826	54028290	00	0.00	N	5	-10
78	20240726	9250	9140	9270	9100	2746	25272950	00	0.00	N	2	110
79	20240725	9140	9110	9140	9030	3917	35567320	00	0.00	N	2	30
80	20240724	9110	9120	9180	9090	3424	31224230	00	0.00	N	5	-40
81	20240723	9150	9120	9290	9120	2464	22529640	00	0.00	N	5	-50
82	20240722	9200	9300	9300	9150	1562	14343720	00	0.00	N	3	0
83	20240719	9200	9160	9250	9150	2577	23635810	00	0.00	N	5	-20
84	20240718	9220	9150	9340	9130	3908	35879320	00	0.00	N	3	0
85	20240717	9220	9120	9280	9080	7896	72593710	00	0.00	N	2	140
86	20240716	9080	9080	9150	9060	11478	104331020	00	0.00	N	5	-30
87	20240715	9110	9130	9130	9100	10724	97711730	00	0.00	N	5	-20
88	20240712	9130	9200	9220	9120	7867	72016490	00	0.00	N	5	-70
89	20240711	9200	9230	9300	9200	6830	62957500	00	0.00	N	5	-30
90	20240710	9230	9240	9340	9220	10641	98334970	00	0.00	N	5	-40
91	20240709	9270	9230	9300	9230	4609	42722970	00	0.00	N	5	-10
92	20240708	9280	9420	9420	9250	12701	117926470	00	0.00	N	5	-70
93	20240705	9350	9350	9390	9350	7299	68319110	00	0.00	N	5	-20
94	20240704	9370	9430	9430	9350	7045	66049560	00	0.00	N	5	-60
95	20240703	9430	9430	9430	9380	2824	26564890	00	0.00	N	2	20
96	20240702	9410	9350	9510	9350	5237	49262760	00	0.00	N	5	-90
97	20240701	9500	9510	9550	9470	1592	15100010	00	0.00	N	2	30
98	20240628	9470	9600	9640	9430	6201	58698550	00	0.00	N	5	-90
99	20240627	9560	9570	9590	9480	1280	12218440	00	0.00	N	2	10
100	20240626	9550	9520	9570	9460	1499	14232050	00	0.00	N	2	30
101	20240625	9520	9410	9580	9410	2206	20900530	00	0.00	N	5	-10
102	20240624	9530	9600	9610	9510	738	7039620	00	0.00	N	2	10
103	20240621	9520	9600	9600	9520	2742	26169520	00	0.00	N	3	0
104	20240620	9520	9500	9650	9500	2085	19843500	00	0.00	N	2	70
105	20240619	9450	9540	9690	9450	8646	82046780	00	0.00	N	5	-90
106	20240618	9540	9630	9670	9390	20045	189887820	00	0.00	N	5	-120
107	20240617	9660	9640	9800	9640	6280	60815790	00	0.00	N	5	-20
108	20240614	9680	9850	9850	9620	6561	63534420	00	0.00	N	5	-190
109	20240613	9870	9670	9870	9650	18947	184644800	00	0.00	N	2	210
110	20240612	9660	9780	9780	9630	2237	21626570	00	0.00	N	5	-10
111	20240611	9670	9650	9700	9610	7390	71351790	00	0.00	N	2	100
112	20240610	9570	9580	9620	9560	8213	78714780	00	0.00	N	3	0
113	20240607	9570	9800	9800	9570	2982	28753800	00	0.00	N	5	-80
114	20240605	9650	9650	9720	9620	4317	41617430	00	0.00	N	3	0
115	20240604	9650	9620	9650	9600	5438	52338110	00	0.00	N	3	0
116	20240603	9650	9660	9670	9630	8234	79484590	00	0.00	N	2	10
117	20240531	9640	9660	9750	9600	3057	29450600	00	0.00	N	5	-30
118	20240530	9670	9600	9710	9580	2784	26790060	00	0.00	N	2	60
119	20240529	9610	9910	9910	9610	3263	31603330	00	0.00	N	5	-60
120	20240528	9670	9670	10000	9600	2565	24902770	00	0.00	N	2	20
121	20240527	9650	9700	9730	9630	2868	27812910	00	0.00	N	2	10
122	20240524	9640	9690	9690	9620	7044	67853320	00	0.00	N	5	-10
123	20240523	9650	9660	9750	9650	5022	48584550	00	0.00	N	3	0
124	20240522	9650	9670	9870	9650	4055	39471100	00	0.00	N	5	-40
125	20240521	9690	9750	9750	9640	5334	51742580	00	0.00	N	5	-60
126	20240520	9750	9800	9860	9750	6870	67405070	00	0.00	N	5	-130
127	20240517	9880	9970	9970	9740	3757	36831710	00	0.00	N	5	-90
128	20240516	9970	9990	9990	9660	9047	88503220	00	0.00	N	2	270
129	20240514	9700	9770	9770	9690	8206	79658240	00	0.00	N	5	-70
130	20240513	9770	9810	9830	9710	14420	140611160	00	0.00	N	5	-80
131	20240510	9850	9880	9930	9830	3234	31878860	00	0.00	N	5	-30
132	20240509	9880	9880	9930	9880	2083	20630830	00	0.00	N	5	-20
133	20240508	9900	10020	10020	9870	2794	27647590	00	0.00	N	5	-20
134	20240507	9920	9990	9990	9910	3587	35715080	00	0.00	N	5	-70
135	20240503	9990	10020	10020	9900	3159	31400910	00	0.00	N	3	0
136	20240502	9990	9920	10030	9920	2092	20869340	00	0.00	N	5	-10
137	20240430	10000	10000	10000	9900	2504	24980460	00	0.00	N	2	40
138	20240429	9960	9950	10010	9890	7902	78702650	00	0.00	N	2	20
139	20240426	9940	9900	9950	9870	3215	31803620	00	0.00	N	2	40
140	20240425	9900	9950	10000	9890	4200	41652160	00	0.00	N	5	-100
141	20240424	10000	10000	10000	9870	16435	163014610	00	0.00	N	2	40
142	20240423	9960	10030	10030	9920	8288	82489780	00	0.00	N	5	-20
143	20240422	9980	9960	10000	9850	4015	39997300	00	0.00	N	3	0
144	20240419	9980	9800	9980	9780	13528	134288710	00	0.00	N	2	80
145	20240418	9900	9780	9900	9700	6376	62647390	00	0.00	N	2	120
146	20240417	9780	9720	9780	9630	2382	23097100	00	0.00	N	2	90
147	20240416	9690	9700	9840	9500	22447	215769650	00	0.00	N	5	-80
148	20240415	9770	9710	9770	9490	20988	202338310	00	0.00	N	2	30
149	20240412	9740	9700	9850	9690	15980	155545860	00	0.00	N	5	-90
150	20240411	9830	9830	10000	9740	10786	105516170	00	0.00	N	3	0
151	20240409	9830	9810	9830	9750	6894	67482160	00	0.00	N	5	-10
152	20240408	9840	9810	9860	9730	13476	132082420	00	0.00	N	3	0
153	20240405	9840	9790	9840	9750	9655	94345090	00	0.00	N	3	0
154	20240404	9840	9810	9860	9760	12460	122301120	00	0.00	N	3	0
155	20240403	9840	9890	9900	9690	28004	273410800	00	0.00	N	5	-50
156	20240402	9890	9970	10060	9790	20586	202904290	00	0.00	N	5	-80
157	20240401	9970	10030	10100	9960	12731	127160120	00	0.00	N	5	-60
158	20240329	10030	10020	10030	9940	10323	102963390	00	0.00	N	2	10
159	20240328	10020	10100	10100	9970	4814	48232620	00	0.00	N	5	-10
160	20240327	10030	10050	10050	9970	8268	82708670	00	0.00	N	5	-20
161	20240326	10050	10090	10130	9980	11323	113336700	00	0.00	N	5	-40
162	20240325	10090	9910	10090	9910	15091	150958150	00	0.00	N	2	180
163	20240322	9910	9970	10000	9890	9668	95979070	00	0.00	N	2	10
164	20240321	9900	10050	10050	9880	20797	206871940	00	0.00	N	5	-150
165	20240320	10050	10070	10070	9920	19338	193289460	00	0.00	N	5	-20
166	20240319	10070	10090	10150	9990	15970	160231170	00	0.00	N	5	-20
167	20240318	10090	10120	10160	10070	103028	1039719790	00	0.00	N	5	-70
168	20240315	10160	10160	10240	9960	9641	97510930	00	0.00	N	3	0
169	20240314	10160	10160	10160	10050	15242	153801900	00	0.00	N	3	0
170	20240313	10160	10170	10180	10050	14521	146787680	00	0.00	N	5	-20
171	20240312	10180	10150	10290	10050	8968	91471670	00	0.00	N	5	-40
172	20240311	10220	10220	10270	10100	7076	71751100	00	0.00	N	3	0
173	20240308	10220	10190	10230	10120	4791	48757700	00	0.00	N	5	-10
174	20240307	10230	10340	10340	10090	8103	82002510	00	0.00	N	5	-20
175	20240306	10250	10230	10290	10070	14947	151640420	00	0.00	N	2	20
176	20240305	10230	10440	10440	10160	20826	213946830	00	0.00	N	5	-220
177	20240304	10450	10780	10790	10370	20323	213546180	00	0.00	N	5	-330
178	20240229	10780	10900	10900	10770	6276	67890140	00	0.00	N	5	-120
179	20240228	10900	10890	10900	10800	15283	165693540	00	0.00	N	3	0
180	20240227	10900	11000	11000	10780	8829	95675480	00	0.00	N	5	-80
181	20240226	10980	10950	11050	10840	14151	154295730	00	0.00	N	5	-70
182	20240223	11050	11100	11100	10920	10641	116985120	00	0.00	N	5	-40
183	20240222	11090	11070	11100	10950	5027	55320660	00	0.00	N	2	80
184	20240221	11010	10960	11100	10950	8212	90288110	00	0.00	N	5	-30
185	20240220	11040	11000	11180	10950	30244	333718100	00	0.00	N	5	-130
186	20240219	11170	11010	11230	11010	13667	152638590	00	0.00	N	2	100
187	20240216	11070	11060	11090	10930	86895	956538120	00	0.00	N	2	10
188	20240215	11060	11080	11080	10870	13138	144124590	00	0.00	N	5	-20
189	20240214	11080	11060	11090	10930	5748	63418990	00	0.00	N	5	-20
190	20240213	11100	11180	11180	10910	15464	171264090	00	0.00	N	2	100
191	20240208	11000	11140	11180	10980	13217	145824650	00	0.00	N	5	-90
192	20240207	11090	11010	11100	10950	7806	86181520	00	0.00	N	2	80
193	20240206	11010	10950	11200	10950	16744	185741500	00	0.00	N	5	-160
194	20240205	11170	10990	11170	10860	20286	223466600	00	0.00	N	2	180
195	20240202	10990	10840	11000	10800	24059	263324930	00	0.00	N	2	150
196	20240201	10840	10680	10840	10570	30511	328719490	00	0.00	N	2	190
197	20240131	10650	10560	10650	10520	7865	83377610	00	0.00	N	2	60
198	20240130	10590	10500	10610	10480	19851	209159250	00	0.00	N	2	90
199	20240129	10500	10460	10500	10400	10661	111492210	00	0.00	N	2	40
200	20240126	10460	10450	10480	10380	5464	57109570	00	0.00	N	2	10
201	20240125	10450	10480	10530	10350	15897	165450390	00	0.00	N	5	-30
202	20240124	10480	10490	10550	10370	4012	41843390	00	0.00	N	5	-10
203	20240123	10490	10500	10510	10410	6577	68837980	00	0.00	N	3	0
204	20240122	10490	10560	10610	10420	11982	125687780	00	0.00	N	5	-40
205	20240119	10530	10650	10650	10420	15222	159652090	00	0.00	N	2	40
206	20240118	10490	10540	10540	10380	11518	120170200	00	0.00	N	5	-10
207	20240117	10500	10460	10570	10350	9233	96232560	00	0.00	N	5	-100
208	20240116	10600	10560	10640	10460	11618	122025910	00	0.00	N	2	30
209	20240115	10570	10620	10620	10470	6377	67192850	00	0.00	N	2	60
210	20240112	10510	10500	10600	10410	11618	121779240	00	0.00	N	2	10
211	20240111	10500	10450	10550	10370	12106	127050570	00	0.00	N	2	50
212	20240110	10450	10340	10470	10320	15988	166254020	00	0.00	N	2	40
213	20240109	10410	10550	10550	10340	13428	139662750	00	0.00	N	5	-80
214	20240108	10490	10510	10580	10420	8731	91327900	00	0.00	N	3	0
215	20240105	10490	10470	10570	10430	8410	88465650	00	0.00	N	2	20
216	20240104	10470	10550	10650	10400	17254	180694650	00	0.00	N	5	-80
217	20240103	10550	10690	10690	10520	12123	127990700	00	0.00	N	2	30
218	20240102	10520	10730	10750	10480	37438	395662910	00	0.00	N	5	-330
219	20231228	10850	10920	10940	10520	15409	165804100	00	0.00	N	5	-90
220	20231227	10940	11190	11190	10820	35475	389051870	02	0.00	N	5	-270
221	20231226	11210	11210	11350	11140	33293	373265710	00	0.00	N	3	0
222	20231222	11210	11120	11260	11040	60359	671723570	00	0.00	N	2	170
223	20231221	11040	10950	11130	10850	25802	284681220	00	0.00	N	2	100
224	20231220	10940	10800	10960	10800	18696	203830470	00	0.00	N	2	50
225	20231219	10890	10930	10950	10860	8571	93578500	00	0.00	N	5	-40
226	20231218	10930	10880	10940	10780	21934	238675960	00	0.00	N	2	50
227	20231215	10880	10800	10880	10800	12259	133049430	00	0.00	N	2	80
228	20231214	10800	10870	10900	10690	17731	190614170	00	0.00	N	5	-70
229	20231213	10870	10860	10900	10770	11628	126142010	00	0.00	N	2	10
230	20231212	10860	10750	10900	10750	25662	277758320	00	0.00	N	2	100
231	20231211	10760	10750	10820	10740	15415	166017110	00	0.00	N	2	10
232	20231208	10750	10660	10820	10660	8459	91052860	00	0.00	N	2	10
233	20231207	10740	10800	10800	10650	10024	107406550	00	0.00	N	5	-10
234	20231206	10750	10630	10760	10630	13880	148719110	00	0.00	N	2	100
235	20231205	10650	10660	10680	10550	18127	192493940	00	0.00	N	3	0
236	20231204	10650	10520	10650	10440	25402	267256030	00	0.00	N	3	0
237	20231201	10650	10740	10750	10600	6538	69787220	00	0.00	N	2	40
238	20231130	10610	10450	10690	10450	7674	81586800	00	0.00	N	2	60
239	20231129	10550	10800	10800	10550	17567	186660980	00	0.00	N	5	-250
240	20231128	10800	10930	10990	10710	16657	180524800	00	0.00	N	5	-130
241	20231127	10930	10990	10990	10760	18113	196244780	00	0.00	N	3	0
242	20231124	10930	10690	10970	10690	34121	369603440	00	0.00	N	2	240
243	20231123	10690	10800	10810	10690	22660	243327200	00	0.00	N	5	-70
244	20231122	10760	10730	10770	10660	19829	212465410	00	0.00	N	2	60
245	20231121	10700	10570	10740	10470	18848	200887090	00	0.00	N	2	170
246	20231120	10530	10450	10610	10420	17141	180415190	00	0.00	N	5	-10
247	20231117	10540	10570	10670	10480	22685	239959940	00	0.00	N	5	-80
248	20231116	10620	10240	10720	10090	50683	527774370	00	0.00	N	2	390
249	20231115	10230	10090	10260	9990	35367	357543510	00	0.00	N	2	270
250	20231114	9960	9860	9960	9860	7494	74306710	00	0.00	N	2	60
251	20231113	9900	9890	9970	9790	9323	91805290	00	0.00	N	2	10
252	20231110	9890	9880	9900	9770	12233	120125260	00	0.00	N	2	10
253	20231109	9880	9890	9890	9800	8674	85403840	00	0.00	N	2	60
254	20231108	9820	9890	9940	9750	13020	128477250	00	0.00	N	5	-40
255	20231107	9860	9920	10000	9790	23994	236142030	00	0.00	N	5	-80
256	20231106	9940	10000	10050	9880	22177	220663900	00	0.00	N	2	40
257	20231103	9900	9960	9960	9870	21366	211726100	00	0.00	N	3	0
258	20231102	9900	9800	9930	9800	5986	59109610	00	0.00	N	2	180
259	20231101	9720	9700	9830	9700	8465	82399680	00	0.00	N	5	-10
260	20231031	9730	9810	9930	9670	21976	214231810	00	0.00	N	5	-140
261	20231030	9870	9860	9910	9780	9387	92356130	00	0.00	N	2	10
262	20231027	9860	9900	9950	9850	10284	101605750	00	0.00	N	5	-40
263	20231026	9900	9950	9980	9780	25491	251863690	00	0.00	N	5	-100
264	20231025	10000	10130	10130	9990	12983	130138790	00	0.00	N	5	-100
265	20231024	10100	10000	10100	9950	15469	155208310	00	0.00	N	2	10
266	20231023	10090	10000	10100	9960	11229	112410090	00	0.00	N	5	-10
267	20231020	10100	10190	10190	9900	29142	290798740	00	0.00	N	5	-100
268	20231019	10200	10280	10290	10050	13002	131525480	00	0.00	N	5	-60
269	20231018	10260	10270	10300	10240	4166	42725860	00	0.00	N	5	-10
270	20231017	10270	10230	10330	10230	9616	98884460	00	0.00	N	5	-30
271	20231016	10300	10210	10340	10190	9475	96959190	00	0.00	N	5	-50
272	20231013	10350	10390	10400	10180	19804	203257630	00	0.00	N	5	-10
273	20231012	10360	10310	10390	10310	8297	85832460	00	0.00	N	5	-40
274	20231011	10400	10210	10400	10210	17098	176760440	00	0.00	N	2	100
275	20231010	10300	10270	10500	10150	23626	243796160	00	0.00	N	5	-20
276	20231006	10320	10040	10320	10010	12149	123816480	00	0.00	N	2	150
277	20231005	10170	10010	10340	9940	62123	627730200	00	0.00	N	2	190
278	20231004	9980	10290	10380	9940	24911	249434680	00	0.00	N	5	-410
279	20230927	10390	10040	10390	10000	13978	141153800	00	0.00	N	2	350
280	20230926	10040	9980	10100	9960	16074	160764120	00	0.00	N	5	-60
281	20230925	10100	10120	10230	10090	19421	196717720	00	0.00	N	5	-140
282	20230922	10240	10250	10300	9990	13031	132651270	00	0.00	N	5	-60
283	20230921	10300	10570	10570	10250	24161	249471950	00	0.00	N	5	-250
284	20230920	10550	10700	10700	10400	14696	154104320	00	0.00	N	5	-20
285	20230919	10570	10500	10590	10460	9410	99163370	00	0.00	N	2	20
286	20230918	10550	10530	10580	10470	10303	108357540	00	0.00	N	2	20
287	20230915	10530	10500	10590	10470	15398	162282520	00	0.00	N	2	70
288	20230914	10460	10490	10600	10460	14706	154859940	00	0.00	N	5	-30
289	20230913	10490	10360	10490	10360	15587	162698510	00	0.00	N	2	60
290	20230912	10430	10500	10500	10380	13883	144685750	00	0.00	N	5	-30
291	20230911	10460	10390	10470	10350	8504	88580140	00	0.00	N	2	80
292	20230908	10380	10300	10410	10300	8403	87020510	00	0.00	N	2	60
293	20230907	10320	10400	10400	10290	16941	174980280	00	0.00	N	5	-80
294	20230906	10400	10680	10680	10380	32262	336934830	00	0.00	N	5	-280
295	20230905	10680	10820	10820	10550	36635	389878420	00	0.00	N	5	-140
296	20230904	10820	10390	10820	10380	73803	787828270	00	0.00	N	2	440
297	20230901	10380	10410	10410	10300	26161	270821870	00	0.00	N	3	0
298	20230831	10380	10410	10450	10300	15014	155813020	00	0.00	N	5	-30
299	20230830	10410	10430	10440	10350	17011	176796700	00	0.00	N	3	0
300	20230829	10410	10520	10520	10360	10232	106568800	00	0.00	N	5	-10
301	20230828	10420	10280	10550	10200	29095	304003420	00	0.00	N	2	240
302	20230825	10180	10160	10300	10100	17932	183279120	00	0.00	N	3	0
303	20230824	10180	10100	10210	10080	12818	130058320	00	0.00	N	2	30
304	20230823	10150	10100	10150	10010	15549	156615400	00	0.00	N	2	50
305	20230822	10100	10140	10230	10090	12621	128319180	00	0.00	N	5	-60
306	20230821	10160	10160	10230	10070	18911	191759300	00	0.00	N	5	-20
307	20230818	10180	10160	10250	10080	27177	275498330	00	0.00	N	5	-110
308	20230817	10290	10460	10460	10080	27563	281635330	00	0.00	N	5	-190
309	20230816	10480	10500	10700	10350	43080	452236460	00	0.00	N	5	-20
310	20230814	10500	10280	10540	10150	21566	223008690	00	0.00	N	2	170
311	20230811	10330	10430	10430	10300	12304	127348540	00	0.00	N	5	-70
312	20230810	10400	10370	10420	10260	12597	129963400	00	0.00	N	2	30
313	20230809	10370	10120	10400	10070	144798	1567813754	00	0.00	N	2	230
314	20230808	10140	10270	10410	10070	27668	281338200	00	0.00	N	5	-130
315	20230807	10270	10590	10590	10250	24741	257450380	00	0.00	N	5	-330
316	20230804	10600	10530	10820	10450	49503	526967120	00	0.00	N	2	70
317	20230803	10530	10310	10560	10310	25825	269530990	00	0.00	N	2	30
318	20230802	10500	10590	10610	10210	57009	595806390	00	0.00	N	5	-60
319	20230801	10560	10290	10630	10230	87081	916452610	00	0.00	N	2	330
320	20230731	10230	10160	10440	10160	38109	392315340	00	0.00	N	2	70
321	20230728	10160	9960	10180	9950	47068	477301580	00	0.00	N	2	130
322	20230727	10030	9810	10040	9760	25309	252124350	00	0.00	N	2	220
323	20230726	9810	9880	9910	9530	80461	780981760	00	0.00	N	5	-180
324	20230725	9990	9840	9990	9810	39599	391796600	00	0.00	N	2	10
325	20230724	9980	9920	10010	9800	24784	244980200	00	0.00	N	2	60
326	20230721	9920	9960	10000	9900	25670	254950850	00	0.00	N	5	-70
327	20230720	9990	9970	10010	9900	10750	106905580	00	0.00	N	5	-20
328	20230719	10010	10030	10140	10000	15633	156768340	00	0.00	N	5	-130
329	20230718	10140	10180	10180	9980	24836	249977020	00	0.00	N	5	-20
330	20230717	10160	10130	10260	10030	15778	160157090	00	0.00	N	2	20
331	20230714	10140	10130	10180	10000	22666	228625450	00	0.00	N	5	-20
332	20230713	10160	10150	10230	10150	19906	202612270	00	0.00	N	2	10
333	20230712	10150	9970	10170	9970	17651	178223300	00	0.00	N	2	210
334	20230711	9940	9830	10000	9780	16132	159602790	00	0.00	N	2	70
335	20230710	9870	9770	9910	9740	9484	93444240	00	0.00	N	2	100
336	20230707	9770	9830	9850	9750	29329	287204840	00	0.00	N	5	-140
337	20230706	9910	10000	10000	9790	36371	359003120	00	0.00	N	5	-70
338	20230705	9980	10240	10240	9960	23317	233656990	00	0.00	N	5	-190
339	20230704	10170	10170	10280	10120	11781	119754820	00	0.00	N	5	-30
340	20230703	10200	10060	10260	10000	21253	215341830	00	0.00	N	2	210
341	20230630	9990	9970	10050	9840	11779	116774710	00	0.00	N	2	60
342	20230629	9930	10080	10100	9920	30147	300944260	00	0.00	N	5	-140
343	20230628	10070	10080	10180	10020	21108	212646160	00	0.00	N	5	-40
344	20230627	10110	10070	10170	10040	17002	171386380	00	0.00	N	2	50
345	20230626	10060	10060	10110	10000	20166	202877870	00	0.00	N	3	0
346	20230623	10060	10190	10190	10040	28814	290511510	00	0.00	N	5	-130
347	20230622	10190	10490	10680	10190	56053	583575110	00	0.00	N	5	-130
348	20230621	10320	10400	10480	10220	39785	410938100	00	0.00	N	5	-60
349	20230620	10380	10690	10690	10370	45392	475063360	00	0.00	N	5	-340
350	20230619	10720	10140	10750	10140	107907	1145848330	00	0.00	N	2	580
351	20230616	10140	10050	10170	10050	8222	83094760	00	0.00	N	2	90
352	20230615	10050	10110	10190	10010	29793	300078250	00	0.00	N	5	-140
353	20230614	10190	10360	10360	10070	27911	285433040	00	0.00	N	5	-160
354	20230613	10350	10360	10430	10300	16273	168361830	00	0.00	N	3	0
355	20230612	10350	10320	10420	10290	20014	206628970	00	0.00	N	2	20
356	20230609	10330	10590	10600	10320	58288	607914560	00	0.00	N	5	-250
357	20230608	10580	10120	10590	10040	82579	858740270	00	0.00	N	2	430
358	20230607	10150	10200	10240	10060	27621	280495590	00	0.00	N	3	0
359	20230605	10150	9950	10160	9950	40041	404142980	00	0.00	N	2	230
360	20230602	9920	9950	9960	9890	13409	132821700	00	0.00	N	5	-20
361	20230601	9940	9890	10040	9840	23476	231911670	00	0.00	N	2	80
362	20230531	9860	9860	10060	9800	22333	220291250	00	0.00	N	2	10
363	20230530	9850	9860	9930	9810	39187	385808140	00	0.00	N	5	-10
364	20230526	9860	10100	10100	9860	39778	394237840	00	0.00	N	5	-240
365	20230525	10100	10240	10290	10040	28986	293855620	00	0.00	N	5	-150
366	20230524	10250	10000	10390	10000	46725	478590580	00	0.00	N	2	200
367	20230523	10050	10230	10250	10020	60986	616352280	00	0.00	N	5	-50
368	20230522	10100	9930	10240	9930	41382	418791120	00	0.00	N	2	180
369	20230519	9920	9990	10020	9870	24832	247521840	00	0.00	N	5	-20
370	20230518	9940	9890	9980	9780	31301	309618390	00	0.00	N	2	110
371	20230517	9830	9830	9860	9750	20261	198866520	00	0.00	N	2	10
372	20230516	9820	9890	9930	9740	32302	316975480	00	0.00	N	2	100
373	20230515	9720	9950	9950	9650	32103	311599180	00	0.00	N	5	-150
374	20230512	9870	9870	10030	9770	34186	337430870	00	0.00	N	3	0
375	20230511	9870	9970	9970	9790	21477	212087720	00	0.00	N	5	-10
376	20230510	9880	9910	9970	9780	21756	214670870	00	0.00	N	5	-50
377	20230509	9930	9900	10040	9870	16336	162360500	00	0.00	N	5	-20
378	20230508	9950	9810	10010	9810	25156	249883620	00	0.00	N	2	120
379	20230504	9830	9740	9830	9730	20432	199368840	00	0.00	N	5	-40
380	20230503	9870	9750	9900	9750	24341	239436620	00	0.00	N	2	10
381	20230502	9860	9720	9870	9700	23951	234275850	00	0.00	N	2	140
382	20230428	9720	9620	9760	9540	33554	324535300	00	0.00	N	2	100
383	20230427	9620	9650	9700	9310	65590	617675600	00	0.00	N	5	-30
384	20230426	9650	9800	9850	9500	75398	726151850	00	0.00	N	5	-200
385	20230425	9850	10000	10030	9710	51072	501517000	00	0.00	N	5	-150
386	20230424	10000	10110	10180	9890	31782	316788320	00	0.00	N	5	-140
387	20230421	10140	10200	10200	9930	37096	373160800	00	0.00	N	2	20
388	20230420	10120	10240	10240	10010	26035	262958170	00	0.00	N	5	-50
389	20230419	10170	10020	10260	10010	31379	318512340	00	0.00	N	2	160
390	20230418	10010	10140	10170	10000	21980	220938470	00	0.00	N	5	-190
391	20230417	10200	10150	10200	10020	30170	305847680	00	0.00	N	2	80
392	20230414	10120	9990	10210	9940	63105	637458840	00	0.00	N	2	250
393	20230413	9870	9870	9950	9740	30954	305216980	00	0.00	N	3	0
394	20230412	9870	9830	9890	9720	21803	214296590	00	0.00	N	2	40
395	20230411	9830	9750	9860	9650	18087	175455860	00	0.00	N	2	40
396	20230410	9790	9890	9890	9690	16167	157709560	00	0.00	N	5	-50
397	20230407	9840	9800	9860	9600	21183	206688550	00	0.00	N	2	170
398	20230406	9670	9830	9840	9670	26459	257504790	00	0.00	N	5	-200
399	20230405	9870	9850	9930	9800	10868	106873680	00	0.00	N	2	20
400	20230404	9850	9950	9960	9830	19845	196349310	00	0.00	N	3	0
401	20230403	9850	9800	9960	9760	20080	198539850	00	0.00	N	2	60
402	20230331	9790	9770	9830	9730	23918	233643130	00	0.00	N	5	-40
403	20230330	9830	9890	9900	9710	22529	220421670	00	0.00	N	5	-20
404	20230329	9850	9730	9850	9730	11223	109746970	00	0.00	N	2	120
405	20230328	9730	9800	9850	9680	27962	272409190	00	0.00	N	5	-20
406	20230327	9750	9870	9900	9660	30492	296758020	00	0.00	N	5	-120
407	20230324	9870	10010	10050	9860	36460	362276200	00	0.00	N	5	-150
408	20230323	10020	10140	10140	9910	29722	297640380	00	0.00	N	5	-140
409	20230322	10160	10280	10280	10140	16006	163056970	00	0.00	N	5	-120
410	20230321	10280	10380	10460	10120	28754	294432040	00	0.00	N	5	-100
411	20230320	10380	10050	10450	10050	51579	531027520	00	0.00	N	2	330
412	20230317	10050	9920	10050	9830	24359	243285360	00	0.00	N	2	140
413	20230316	9910	9900	9910	9670	23182	226555540	00	0.00	N	5	-10
414	20230315	9920	9870	9920	9750	27971	274888590	00	0.00	N	2	270
415	20230314	9650	9950	9950	9620	58510	567877510	00	0.00	N	5	-340
416	20230313	9990	10140	10190	9950	36335	364168180	00	0.00	N	5	-310
417	20230310	10300	10180	10370	10150	25927	266105360	00	0.00	N	5	-40
418	20230309	10340	10120	10430	9940	39244	397723120	00	0.00	N	2	290
419	20230308	10050	10200	10200	10000	20145	202247650	00	0.00	N	5	-150
420	20230307	10200	10090	10240	9980	31877	322260490	00	0.00	N	2	160
421	20230306	10040	10090	10180	9970	43142	431939710	00	0.00	N	5	-40
422	20230303	10080	10200	10210	10040	21979	221469670	00	0.00	N	5	-60
423	20230302	10140	10220	10220	10070	23821	241178350	00	0.00	N	5	-10
424	20230228	10150	10250	10300	10120	20636	210266890	00	0.00	N	5	-80
425	20230227	10230	10370	10430	10100	31603	321927470	00	0.00	N	5	-240
426	20230224	10470	10530	10540	10390	11630	121580170	00	0.00	N	5	-50
427	20230223	10520	10550	10550	10400	29645	309675020	00	0.00	N	5	-30
428	20230222	10550	10700	10900	10420	33459	351956360	00	0.00	N	5	-170
429	20230221	10720	10770	10870	10660	21677	233402550	00	0.00	N	2	60
430	20230220	10660	10850	10860	10640	26320	281687700	00	0.00	N	5	-110
431	20230217	10770	10810	11230	10730	89116	975220820	00	0.00	N	2	70
432	20230216	10700	10500	10730	10500	24065	255659870	00	0.00	N	2	190
433	20230215	10510	10500	10590	10340	28345	296630740	00	0.00	N	2	70
434	20230214	10440	10360	10470	10340	20163	209730040	00	0.00	N	2	90
435	20230213	10350	10690	10690	10320	39402	410332090	00	0.00	N	5	-290
436	20230210	10640	10800	10800	10550	20100	213384380	00	0.00	N	5	-110
437	20230209	10750	10750	10800	10690	23168	248470040	00	0.00	N	2	10
438	20230208	10740	10820	10820	10700	27751	298708580	00	0.00	N	5	-80
439	20230207	10820	10820	10880	10690	28172	302796070	00	0.00	N	3	0
440	20230206	10820	10770	10840	10670	19274	207498030	00	0.00	N	2	50
441	20230203	10770	10950	10950	10720	25444	273924310	00	0.00	N	5	-90
442	20230202	10860	11230	11230	10810	30904	336807720	00	0.00	N	5	-90
443	20230201	10950	11060	11150	10910	28716	316491830	00	0.00	N	2	50
444	20230131	10900	10850	10980	10650	32493	350165220	00	0.00	N	2	30
445	20230130	10870	11070	11090	10870	30649	334826860	00	0.00	N	5	-200
446	20230127	11070	10770	11130	10740	42877	469407790	00	0.00	N	2	300
447	20230126	10770	10870	10920	10750	21652	233538050	00	0.00	N	5	-90
448	20230125	10860	10850	10900	10750	20108	217415230	00	0.00	N	2	10
449	20230120	10850	10700	10850	10600	13229	142250600	00	0.00	N	2	150
450	20230119	10700	10700	10700	10600	25723	273242300	00	0.00	N	5	-50
451	20230118	10750	10850	10850	10650	22346	239162000	00	0.00	N	5	-100
452	20230117	10850	11100	11100	10850	39654	435578200	00	0.00	N	5	-200
453	20230116	11050	11100	11200	11000	28583	316210500	00	0.00	N	5	-50
454	20230113	11100	11100	11200	11000	22049	244839250	00	0.00	N	3	0
455	20230112	11100	11200	11200	10950	27125	299992800	00	0.00	N	5	-50
456	20230111	11150	11000	11200	11000	34652	384835950	00	0.00	N	2	200
457	20230110	10950	10800	11100	10800	47034	515639700	00	0.00	N	2	150
458	20230109	10800	10850	11000	10650	45948	497971700	00	0.00	N	5	-100
459	20230106	10900	10850	10950	10700	24078	260939850	00	0.00	N	2	50
460	20230105	10850	10550	10950	10550	52078	561355100	00	0.00	N	2	200
461	20230104	10650	10200	10700	10200	17537	184945450	00	0.00	N	2	300
462	20230103	10350	10100	10400	9820	48542	487793540	00	0.00	N	2	200
463	20230102	10150	10400	10550	10100	37318	383684250	00	0.00	N	5	-350
464	20221229	10500	10400	10550	10100	44011	454754600	00	0.00	N	5	-50
465	20221228	10550	10950	10950	10500	80631	860164150	02	0.00	N	5	-700
466	20221227	11250	11050	11350	11000	89828	1002661250	00	0.00	N	2	250
467	20221226	11000	10850	11100	10750	61596	671423350	00	0.00	N	2	200
468	20221223	10800	11000	11050	10700	58210	629754500	00	0.00	N	5	-300
469	20221222	11100	11000	11550	11000	37255	417632800	00	0.00	N	2	150
470	20221221	10950	11000	11100	10900	52212	573496150	00	0.00	N	5	-50
471	20221220	11000	11500	11550	10950	127105	1418271600	00	0.00	N	5	-550
472	20221219	11550	11700	11750	11550	43206	501657500	00	0.00	N	5	-250
473	20221216	11800	11750	11900	11650	36000	424705900	00	0.00	N	5	-150
474	20221215	11950	11900	12050	11800	45769	545944800	00	0.00	N	2	50
475	20221214	11900	11800	12000	11700	46874	553843850	00	0.00	N	2	200
476	20221213	11700	11950	11950	11700	46097	544713000	00	0.00	N	5	-300
477	20221212	12000	11850	12050	11850	42043	501220200	00	0.00	N	5	-50
478	20221209	12050	11950	12150	11900	49065	589686200	00	0.00	N	2	100
479	20221208	11950	12100	12150	11800	47563	568164050	00	0.00	N	5	-100
480	20221207	12050	12100	12300	11950	67580	818231350	00	0.00	N	5	-250
481	20221206	12300	12650	12750	12250	64358	799736450	00	0.00	N	5	-500
482	20221205	12800	13450	13450	12600	113036	1456402550	00	0.00	N	5	-400
483	20221202	13200	13850	14050	13200	344129	4715225950	00	0.00	N	5	-400
484	20221201	13600	13000	13650	12700	337477	4495644850	00	0.00	N	2	750
485	20221130	12850	12700	12900	12450	102809	1302849750	00	0.00	N	2	250
486	20221129	12600	12750	12800	12350	129428	1630043650	00	0.00	N	5	-450
487	20221128	13050	12300	13150	12050	489735	6224136450	00	0.00	N	2	1150
488	20221125	11900	11700	11900	11550	72618	850197850	00	0.00	N	2	200
489	20221124	11700	11700	11800	11600	21691	252765700	00	0.00	N	2	50
490	20221123	11650	11750	11750	11500	21635	250804200	00	0.00	N	2	100
491	20221122	11550	11350	11650	11300	32947	378947350	00	0.00	N	2	150
492	20221121	11400	11600	11650	11350	32237	368723450	00	0.00	N	5	-150
493	20221118	11550	11750	11750	11550	23405	272009900	00	0.00	N	5	-150
494	20221117	11700	11750	11900	11650	38358	450497700	00	0.00	N	5	-50
495	20221116	11750	11650	12050	11550	61513	722011250	00	0.00	N	2	150
496	20221115	11600	11600	11650	11400	35394	408225900	00	0.00	N	2	100
497	20221114	11500	11400	11700	11400	80139	927699800	00	0.00	N	2	150
498	20221111	11350	11600	11750	11300	69747	798528350	00	0.00	N	5	-100
499	20221110	11450	11400	11550	11300	28571	325548700	00	0.00	N	2	50
500	20221109	11400	11350	11400	11150	38322	431799050	00	0.00	N	2	250
501	20221108	11150	11200	11350	11050	55647	620616600	00	0.00	N	2	50
502	20221107	11100	11050	11150	10950	35583	393090250	00	0.00	N	2	100
503	20221104	11000	10800	11000	10800	8369	91375600	00	0.00	N	2	100
504	20221103	10900	10900	11050	10800	15248	167030550	00	0.00	N	5	-50
505	20221102	10950	11150	11150	10950	30843	340641500	00	0.00	N	5	-200
506	20221101	11150	11150	11200	10650	88062	961563050	00	0.00	N	2	100
507	20221031	11050	11150	11200	10950	51822	572114950	00	0.00	N	3	0
508	20221028	11050	11100	11200	11000	16531	183374650	00	0.00	N	5	-100
509	20221027	11150	10950	11200	10950	21874	241695100	00	0.00	N	2	150
510	20221026	11000	11150	11250	10950	29835	331011850	00	0.00	N	5	-200
511	20221025	11200	11100	11350	11050	26690	298238100	00	0.00	N	2	100
512	20221024	11100	11050	11300	11050	21315	237864850	00	0.00	N	2	50
513	20221021	11050	11150	11500	11000	24178	269133850	00	0.00	N	5	-150
514	20221020	11200	11300	11450	11150	9230	103609250	00	0.00	N	5	-250
515	20221019	11450	11500	11700	11300	20823	239763450	00	0.00	N	3	0
516	20221018	11450	11450	11500	11250	19649	223928400	00	0.00	N	2	150
517	20221017	11300	11050	11350	11000	12807	144073250	00	0.00	N	2	100
518	20221014	11200	11000	11450	11000	34141	383618300	00	0.00	N	2	200
519	20221013	11000	11250	11400	10750	47772	521621500	00	0.00	N	5	-450
520	20221012	11450	11000	11450	10950	26373	294245650	00	0.00	N	2	250
521	20221011	11200	11500	11500	11000	30461	341280500	00	0.00	N	5	-600
522	20221007	11800	11800	11950	11750	10232	121122200	00	0.00	N	5	-100
523	20221006	11900	11850	12000	11750	16044	190563350	00	0.00	N	2	150
524	20221005	11750	12200	12300	11650	19793	235030700	00	0.00	N	5	-350
525	20221004	12100	11750	12250	11700	41393	496120200	00	0.00	N	2	250
526	20220930	11850	11750	12000	11550	16157	189846850	00	0.00	N	2	50
527	20220929	11800	12000	12300	11750	36289	437763250	00	0.00	N	3	0
528	20220928	11800	12300	12650	11800	68274	827325250	00	0.00	N	5	-700
529	20220927	12500	12300	13200	12000	82665	1021034450	00	0.00	N	5	-150
530	20220926	12650	12650	13000	12150	67152	840981450	00	0.00	N	5	-200
531	20220923	12850	13350	13550	12750	85751	1128166050	00	0.00	N	5	-800
532	20220922	13650	13300	13650	13200	12892	172501850	00	0.00	N	3	0
533	20220921	13650	13650	13750	13500	12159	165635800	00	0.00	N	3	0
534	20220920	13650	13200	13900	13200	41930	570263350	00	0.00	N	2	350
535	20220919	13300	13550	13700	13250	31739	424759500	00	0.00	N	5	-350
536	20220916	13650	13900	14000	13600	33492	460491000	00	0.00	N	5	-300
537	20220915	13950	14050	14250	13950	17648	248019650	00	0.00	N	5	-200
538	20220914	14150	13800	14250	13650	27234	378616350	00	0.00	N	5	-150
539	20220913	14300	14000	14450	14000	27211	386940600	00	0.00	N	2	350
540	20220908	13950	13900	14150	13800	16793	233824350	00	0.00	N	2	100
541	20220907	13850	14300	14350	13600	66802	928107150	00	0.00	N	5	-500
542	20220906	14350	14200	14700	14200	22142	320133250	00	0.00	N	3	0
543	20220905	14350	14400	14700	14250	30824	445089000	00	0.00	N	5	-300
544	20220902	14650	14400	14850	14400	46375	679093100	00	0.00	N	2	250
545	20220901	14400	15150	15300	14400	69833	1029735300	00	0.00	N	5	-950
546	20220831	15350	15350	15450	15150	24546	375982800	00	0.00	N	5	-150
547	20220830	15500	15000	15500	14950	39197	595732700	00	0.00	N	2	450
548	20220829	15050	15400	15700	14950	94120	1421673550	00	0.00	N	5	-750
549	20220826	15800	16150	16150	15750	38456	611273650	00	0.00	N	5	-200
550	20220825	16000	15700	16100	15500	47752	757272050	00	0.00	N	2	400
551	20220824	15600	15800	16100	15350	70674	1101880500	00	0.00	N	5	-450
552	20220823	16050	15750	16150	15500	57514	916109350	00	0.00	N	2	200
553	20220822	15850	16200	16450	15800	76023	1220437500	00	0.00	N	5	-600
554	20220819	16450	16850	16900	16450	37972	629607300	00	0.00	N	5	-400
555	20220818	16850	16800	16900	16600	38203	639902000	00	0.00	N	5	-100
556	20220817	16950	17050	17250	16650	136339	2312442200	00	0.00	N	5	-450
557	20220816	17400	17700	17700	17350	37952	663710850	00	0.00	N	5	-150
558	20220812	17550	17600	17800	17300	89146	1563537500	00	0.00	N	5	-50
559	20220811	17600	17400	17700	17350	51179	896978900	00	0.00	N	2	250
560	20220810	17350	17250	17550	17000	76681	1334912600	00	0.00	N	2	100
561	20220809	17250	17200	17400	17050	28655	493781500	00	0.00	N	5	-100
562	20220808	17350	16900	17450	16850	48150	829585650	00	0.00	N	2	350
563	20220805	17000	17000	17100	16800	26090	442267850	00	0.00	N	2	200
564	20220804	16800	17250	17250	16800	31116	528898200	00	0.00	N	5	-350
565	20220803	17150	17150	17300	17050	22818	391559100	00	0.00	N	5	-150
566	20220802	17300	17500	17550	17050	33930	586065950	00	0.00	N	5	-100
567	20220801	17400	17550	17650	17250	25123	437888800	00	0.00	N	3	0
568	20220729	17400	17100	17650	17100	68319	1189371400	00	0.00	N	2	300
569	20220728	17100	17350	17400	16900	23990	411202300	00	0.00	N	3	0
570	20220727	17100	17350	17400	17000	30718	526733500	00	0.00	N	5	-200
571	20220726	17300	17150	17450	17050	26999	466009800	00	0.00	N	2	150
572	20220725	17150	17050	17300	16900	29119	497920600	00	0.00	N	5	-150
573	20220722	17300	17800	17900	17150	39870	693129750	00	0.00	N	5	-450
574	20220721	17750	18350	18550	17550	68324	1224367900	00	0.00	N	5	-500
575	20220720	18250	18250	18350	17850	63415	1149892200	00	0.00	N	2	300
576	20220719	17950	17500	18000	17400	48804	863042000	00	0.00	N	2	500
577	20220718	17450	17050	17500	17050	40184	696126550	00	0.00	N	2	300
578	20220715	17150	17100	17700	16700	66188	1133175100	00	0.00	N	2	100
579	20220714	17050	16850	17200	16750	32364	550632200	00	0.00	N	3	0
580	20220713	17050	17150	17300	16650	65408	1109318900	00	0.00	N	5	-150
581	20220712	17200	17800	18100	17100	92498	1608352400	00	0.00	N	5	-900
582	20220711	18100	18950	19150	17550	196241	3617391300	00	0.00	N	5	-750
583	20220708	18850	18250	19950	18200	541441	10308097250	00	0.00	N	2	600
584	20220707	18250	16850	21200	16700	1542259	30044532350	00	0.00	N	2	1450
585	20220706	16800	16900	17050	16400	45224	757180600	00	0.00	N	5	-50
586	20220705	16850	16800	17100	16500	50402	850909700	00	0.00	N	2	50
587	20220704	16800	17700	17800	16000	141294	2363658500	00	0.00	N	5	-800
588	20220701	17600	16850	18200	16850	139371	2455628100	00	0.00	N	2	700
589	20220630	16900	17700	17850	16850	130008	2238662350	00	0.00	N	5	-950
590	20220629	17850	19750	20850	17850	401432	7481484200	00	0.00	N	2	150
591	20220628	17700	18150	18250	17400	52511	935008650	00	0.00	N	5	-400
592	20220627	18100	18100	18350	17700	61470	1108758400	00	0.00	N	2	600
593	20220624	17500	16800	17800	16800	72124	1260693800	00	0.00	N	2	300
594	20220623	17200	18250	18600	17000	124293	2175930250	00	0.00	N	5	-1250
595	20220622	18450	19600	20250	17650	186454	3503088850	00	0.00	N	5	-1300
596	20220621	19750	20950	21100	19650	129037	2616905700	00	0.00	N	5	-1150
597	20220620	20900	21300	21700	20800	80449	1705886300	00	0.00	N	5	-400
598	20220617	21300	20650	21450	20200	101787	2152882900	00	0.00	N	2	400
599	20220616	20900	21200	22100	20800	104623	2237057100	00	0.00	N	2	400
600	20220615	20500	19750	21250	19750	163998	3355406300	00	0.00	N	2	650
601	20220614	19850	19050	20150	19050	165834	3257867700	00	0.00	N	2	100
602	20220613	19750	20300	20700	19350	238662	4754465800	00	0.00	N	5	-1250
603	20220610	21000	23650	23750	20600	340808	7563185350	00	0.00	N	5	-2750
604	20220609	23750	25150	25900	23600	312307	7735867700	00	0.00	N	5	-900
605	20220608	24650	24400	25250	24350	142122	3514317650	00	0.00	N	2	250
606	20220607	24400	24400	25100	24150	124825	3072939350	00	0.00	N	3	0
607	20220603	24400	24000	24600	23500	162925	3933254850	00	0.00	N	2	350
608	20220602	24050	24050	24650	24000	144630	3514624350	00	0.00	N	5	-250
609	20220531	24300	27000	27100	24150	503981	12552752850	00	0.00	N	5	-3000
610	20220530	27300	24700	27550	24300	805660	21529149050	00	0.00	N	2	2650
611	20220527	24650	23750	24650	23450	244984	5924868450	00	0.00	N	2	1150
612	20220526	23500	23450	23750	23250	113144	2663073650	00	0.00	N	2	50
613	20220525	23450	23200	23650	23200	100425	2356448600	00	0.00	N	2	250
614	20220524	23200	23100	23400	23000	73313	1701613700	00	0.00	N	2	100
615	20220523	23100	22800	23250	22700	107640	2478478900	00	0.00	N	2	300
616	20220520	22800	22650	22900	22550	63788	1448007400	00	0.00	N	5	-50
617	20220519	22850	22600	22950	22500	94125	2138680250	00	0.00	N	5	-200
618	20220518	23050	23550	23600	22700	127733	2953894150	00	0.00	N	5	-300
619	20220517	23350	23350	23850	23250	143578	3381866100	00	0.00	N	5	-50
620	20220516	23400	22950	23550	22800	99850	2319616200	00	0.00	N	2	600