KissMeData/149950/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241209	6860	7410	7610	6860	36428	255725720	00	0.00	N	5	-790
3	20241206	7650	7790	7940	7270	16188	121967910	00	0.00	N	5	-190
4	20241205	7840	7940	8190	7840	12336	97583770	00	0.00	N	5	-300
5	20241204	8140	7850	8140	7850	15519	123656690	00	0.00	N	5	-20
6	20241203	8160	8020	8170	7980	11329	91667380	00	0.00	N	2	90
7	20241202	8070	8920	8920	8070	27495	229313910	00	0.00	N	5	-560
8	20241129	8630	8640	8930	8420	24961	213319070	00	0.00	N	5	-80
9	20241128	8710	8690	8780	8650	14782	128647350	00	0.00	N	5	-20
10	20241127	8730	8750	8970	8600	15105	131035550	00	0.00	N	5	-20
11	20241126	8750	8620	8800	8550	31219	270761800	00	0.00	N	2	130
12	20241125	8620	8980	8980	8600	24128	209520200	00	0.00	N	5	-180
13	20241122	8800	8670	8980	8570	21575	187206660	00	0.00	N	3	0
14	20241121	8800	8880	9000	8490	12839	111436490	00	0.00	N	5	-80
15	20241120	8880	8810	9060	8810	9024	80075950	00	0.00	N	5	-140
16	20241119	9020	8850	9230	8850	8749	78333570	00	0.00	N	2	90
17	20241118	8930	8910	9100	8830	18022	160986010	00	0.00	N	5	-170
18	20241115	9100	8650	9220	8410	15644	135164060	00	0.00	N	2	480
19	20241114	8620	8800	8920	8620	11960	104532000	00	0.00	N	5	-180
20	20241113	8800	9050	9140	8800	23763	211423030	00	0.00	N	5	-340
21	20241112	9140	9990	9990	8940	58061	537550380	00	0.00	N	5	-860
22	20241111	10000	10320	10990	9860	16941	169774800	00	0.00	N	5	-310
23	20241108	10310	10640	10750	10220	8513	89059310	00	0.00	N	5	-300
24	20241107	10610	10710	10880	10610	7911	84621040	00	0.00	N	5	-200
25	20241106	10810	10970	11140	10800	10678	116655340	00	0.00	N	5	-160
26	20241105	10970	11180	11200	10940	23944	264839480	00	0.00	N	5	-30
27	20241104	11000	11200	11200	10950	2943	32538510	00	0.00	N	2	10
28	20241101	10990	11280	11420	10990	4255	47033700	00	0.00	N	5	-290
29	20241031	11280	11290	11340	11120	3027	33993580	00	0.00	N	5	-20
30	20241030	11300	11660	11660	11230	9424	106915160	00	0.00	N	5	-360
31	20241029	11660	11510	11700	11280	4672	53745250	00	0.00	N	2	150
32	20241028	11510	11830	12020	11500	4285	50048380	00	0.00	N	5	-520
33	20241025	12030	11930	12300	11870	39917	483693890	00	0.00	N	5	-20
34	20241024	12050	11480	12290	11470	42113	501411030	00	0.00	N	2	350
35	20241023	11700	10810	11880	10710	47200	538219800	00	0.00	N	2	820
36	20241022	10880	11200	11420	10640	38952	422367560	00	0.00	N	5	-320
37	20241021	11200	11410	11440	10960	63038	705755250	00	0.00	N	5	-220
38	20241018	11420	11450	11500	11350	6110	69631040	00	0.00	N	5	-30
39	20241017	11450	11320	11680	11320	8419	96284210	00	0.00	N	3	0
40	20241016	11450	11260	11650	11250	9992	115060040	00	0.00	N	5	-160
41	20241015	11610	12120	12120	11590	21337	249740190	00	0.00	N	5	-250
42	20241014	11860	12140	12140	11790	8053	95962250	00	0.00	N	5	-280
43	20241011	12140	11600	12140	11570	35578	422845780	00	0.00	N	2	440
44	20241010	11700	11630	11830	11630	11827	138732900	00	0.00	N	5	-30
45	20241008	11730	11950	11950	11620	9134	106857390	00	0.00	N	5	-120
46	20241007	11850	11850	11940	11620	8198	96224800	00	0.00	N	2	120
47	20241004	11730	12070	12200	11720	17874	211238480	00	0.00	N	5	-350
48	20241002	12080	12130	12170	11800	15425	184946420	00	0.00	N	5	-50
49	20240930	12130	12590	12590	11620	24366	297817030	00	0.00	N	5	-470
50	20240927	12600	12550	12750	12340	35566	447390090	00	0.00	N	2	50
51	20240926	12550	12190	12770	12190	70900	889380370	00	0.00	N	2	350
52	20240925	12200	12320	12400	11980	27982	341349370	00	0.00	N	5	-120
53	20240924	12320	12150	12420	12110	31398	386405620	00	0.00	N	2	80
54	20240923	12240	11630	12260	11630	80290	969883800	00	0.00	N	2	740
55	20240920	11500	11680	12020	11490	32524	377992410	00	0.00	N	5	-160
56	20240919	11660	11970	12080	11310	70137	811195600	00	0.00	N	5	-440
57	20240913	12100	11910	12240	11900	44966	543348880	00	0.00	N	2	190
58	20240912	11910	11190	11940	11190	48688	574076940	00	0.00	N	2	840
59	20240911	11070	11100	11230	10880	10905	121283600	00	0.00	N	2	190
60	20240910	10880	11020	11240	10750	20331	221903260	00	0.00	N	5	-140
61	20240909	11020	10660	11200	10560	31895	347682810	00	0.00	N	5	-10
62	20240906	11030	11380	11500	11000	24054	268423150	00	0.00	N	5	-350
63	20240905	11380	11110	11500	11110	21772	245817940	00	0.00	N	2	250
64	20240904	11130	10950	11420	10950	44719	496225520	00	0.00	N	5	-460
65	20240903	11590	11950	11950	11540	15440	179179550	00	0.00	N	5	-230
66	20240902	11820	12040	12040	11760	16355	193925640	00	0.00	N	5	-260
67	20240830	12080	11990	12170	11900	35454	425942540	00	0.00	N	2	220
68	20240829	11860	11410	11900	11350	18554	216468960	00	0.00	N	2	330
69	20240828	11530	11950	12000	11530	13045	151632800	00	0.00	N	5	-420
70	20240827	11950	11550	12090	11410	35671	423559940	00	0.00	N	2	350
71	20240826	11600	11870	11870	11350	42818	497281960	00	0.00	N	5	-160
72	20240823	11760	11860	11920	11600	47006	552079370	00	0.00	N	5	-110
73	20240822	11870	12120	12120	11730	54646	648434700	00	0.00	N	5	-130
74	20240821	12000	11810	12240	11560	61010	730748010	00	0.00	N	2	190
75	20240820	11810	11540	11940	11360	43973	514737420	00	0.00	N	2	390
76	20240819	11420	11600	11640	11260	59977	684740050	00	0.00	N	5	-20
77	20240816	11440	11010	11580	10900	62180	705744220	00	0.00	N	2	630
78	20240814	10810	10940	10970	10760	60407	653126750	00	0.00	N	2	10
79	20240813	10800	11150	11150	10750	39052	423098580	00	0.00	N	5	-290
80	20240812	11090	11030	11530	11020	60196	672332120	00	0.00	N	2	60
81	20240809	11030	11300	11640	10940	47852	537557890	00	0.00	N	3	0
82	20240808	11030	10900	11400	10400	43882	483283170	00	0.00	N	2	130
83	20240807	10900	10520	11100	10520	18624	201828620	00	0.00	N	2	160
84	20240806	10740	10280	10800	10050	51413	541458260	00	0.00	N	2	460
85	20240805	10280	10960	11200	9410	175103	1771539590	00	0.00	N	5	-970
86	20240802	11250	11960	11960	11100	61249	691412850	00	0.00	N	5	-720
87	20240801	11970	11410	12540	11410	78322	927452850	00	0.00	N	2	520
88	20240731	11450	11000	11450	10950	32752	366049380	00	0.00	N	2	400
89	20240730	11050	11390	11390	11050	29223	325726530	00	0.00	N	5	-270
90	20240729	11320	11490	11510	11190	22442	253550690	00	0.00	N	5	-20
91	20240726	11340	11520	11530	11130	42510	479751100	00	0.00	N	5	-240
92	20240725	11580	11930	11930	11140	108700	1247068090	00	0.00	N	5	-480
93	20240724	12060	12700	12700	12000	113733	1390565800	00	0.00	N	5	-640
94	20240723	12700	12470	12760	12470	20223	256786630	00	0.00	N	2	250
95	20240722	12450	13300	13470	12250	109174	1389333770	00	0.00	N	5	-1070
96	20240719	13520	13400	13590	13200	272473	3445824970	00	0.00	N	2	120
97	20240718	13400	13400	13400	13020	56746	748332440	00	0.00	N	5	-200
98	20240717	13600	13850	14270	13340	71226	970584980	00	0.00	N	5	-250
99	20240716	13850	14000	14110	13660	35561	491495930	00	0.00	N	5	-140
100	20240715	13990	13920	14350	12880	119873	1659453480	00	0.00	N	2	70
101	20240712	13920	14350	14390	13850	73330	1024770960	00	0.00	N	5	-570
102	20240711	14490	14570	14900	14320	109370	1601827770	00	0.00	N	2	50
103	20240710	14440	14040	14600	13960	190255	2722577080	00	0.00	N	2	630
104	20240709	13810	14010	14090	13760	100171	1389373750	00	0.00	N	5	-190
105	20240708	14000	15010	15270	13920	288532	4107076730	00	0.00	N	5	-1350
106	20240705	15350	16210	16220	15030	398042	5749956700	00	0.00	N	5	-870
107	20240704	16220	16410	16710	16070	37023	606025800	00	0.00	N	5	-190
108	20240703	16410	16110	16660	16010	70167	1145799530	00	0.00	N	2	380
109	20240702	16030	16550	17260	15680	131250	2133498570	00	0.00	N	5	-630
110	20240701	16660	16700	17640	16580	197866	3404281790	00	0.00	N	2	190
111	20240628	16470	16790	17150	15850	180108	2963512930	00	0.00	N	5	-180
112	20240627	16650	16750	17470	16230	348934	5900379850	00	0.00	N	2	370
113	20240626	16280	15700	16340	15430	299638	4812083530	00	0.00	N	2	580
114	20240625	15700	14970	16460	14320	540897	8355199130	00	0.00	N	2	1460
115	20240624	14240	13500	14250	13500	47066	659779610	00	0.00	N	2	740
116	20240621	13500	13800	13800	13400	6526	88312850	00	0.00	N	5	-300
117	20240620	13800	13550	13870	13550	7198	98646610	00	0.00	N	2	100
118	20240619	13700	13540	14080	13540	10103	140658050	00	0.00	N	2	30
119	20240618	13670	13950	14070	13670	10049	138394290	00	0.00	N	5	-320
120	20240617	13990	13620	14400	13620	17421	244234090	00	0.00	N	2	260
121	20240614	13730	13460	13820	13330	12915	175122390	00	0.00	N	2	270
122	20240613	13460	13620	13640	13410	7886	106562640	00	0.00	N	5	-20
123	20240612	13480	13230	13640	13230	8624	116093440	00	0.00	N	2	250
124	20240611	13230	13490	13490	13200	6137	81391090	00	0.00	N	5	-260
125	20240610	13490	13650	13740	13380	5719	77213140	00	0.00	N	5	-160
126	20240607	13650	13560	13730	13350	6937	93591700	00	0.00	N	2	60
127	20240605	13590	13700	13840	13430	9553	129887470	00	0.00	N	5	-260
128	20240604	13850	13880	14040	13810	6978	97086160	00	0.00	N	5	-180
129	20240603	14030	13650	14180	13550	22830	319433890	00	0.00	N	2	630
130	20240531	13400	13180	13490	13020	10236	135825910	00	0.00	N	2	220
131	20240530	13180	13190	13300	12900	6349	82851730	00	0.00	N	5	-10
132	20240529	13190	13190	13320	13010	8098	106903340	00	0.00	N	3	0
133	20240528	13190	13210	13480	13150	6742	89084830	00	0.00	N	5	-20
134	20240527	13210	13500	13500	13080	8490	112088760	00	0.00	N	5	-190
135	20240524	13400	13300	13610	13150	14307	190563880	00	0.00	N	5	-130
136	20240523	13530	13710	13910	13530	10608	145418530	00	0.00	N	5	-380
137	20240522	13910	14000	14010	13640	13062	179669890	00	0.00	N	5	-90
138	20240521	14000	13970	14000	13370	26990	367836830	00	0.00	N	2	20
139	20240520	13980	14170	14180	13640	21409	296751550	00	0.00	N	5	-180
140	20240517	14160	14150	14300	13920	17921	251455890	00	0.00	N	5	-140
141	20240516	14300	13800	14350	13670	48212	679662070	00	0.00	N	2	500
142	20240514	13800	13550	13950	13390	111877	1532653570	00	0.00	N	2	750
143	20240513	13050	12960	13280	12660	17727	232638050	00	0.00	N	2	90
144	20240510	12960	13030	13470	12900	7985	103490130	00	0.00	N	2	30
145	20240509	12930	12930	13030	12900	13720	177684540	00	0.00	N	2	10
146	20240508	12920	12750	13520	12750	73143	963862810	00	0.00	N	2	240
147	20240507	12680	12820	12890	12630	5996	76257130	00	0.00	N	5	-80
148	20240503	12760	12710	12830	12600	2712	34520430	00	0.00	N	5	-70
149	20240502	12830	12420	12890	12420	13392	171068700	00	0.00	N	2	330
150	20240430	12500	12700	12700	12480	6366	79717830	00	0.00	N	5	-200
151	20240429	12700	12190	12880	12190	17342	219064300	00	0.00	N	2	510
152	20240426	12190	12120	12240	12080	6569	79919200	00	0.00	N	2	140
153	20240425	12050	12110	12130	12000	11240	135438260	00	0.00	N	5	-60
154	20240424	12110	12050	12140	12000	2965	35731130	00	0.00	N	2	80
155	20240423	12030	12040	12060	11920	3139	37653920	00	0.00	N	2	110
156	20240422	11920	11930	11980	11820	7379	87874950	00	0.00	N	2	60
157	20240419	11860	12040	12300	11580	19834	235275040	00	0.00	N	5	-350
158	20240418	12210	12670	12670	12130	9872	120867300	00	0.00	N	2	20
159	20240417	12190	12100	12190	12030	11670	141063940	00	0.00	N	2	90
160	20240416	12100	12370	12390	12070	25767	312699700	00	0.00	N	5	-410
161	20240415	12510	12700	12770	12420	26349	331696450	00	0.00	N	5	-290
162	20240412	12800	12290	12880	12260	46820	596294840	00	0.00	N	2	510
163	20240411	12290	12000	12410	12000	9437	115269880	00	0.00	N	2	10
164	20240409	12280	12700	12700	12160	12846	157610950	00	0.00	N	5	-240
165	20240408	12520	13090	13090	12460	40448	514067600	00	0.00	N	5	-30
166	20240405	12550	12340	13000	12070	72768	924711430	00	0.00	N	2	140
167	20240404	12410	12280	12450	12020	25505	311385990	00	0.00	N	2	220
168	20240403	12190	12330	12340	12160	4164	50941840	00	0.00	N	5	-140
169	20240402	12330	12530	12530	12250	12411	152826530	00	0.00	N	5	-220
170	20240401	12550	12390	12600	12280	5704	71359190	00	0.00	N	2	210
171	20240329	12340	12490	12490	12290	3756	46361460	00	0.00	N	5	-150
172	20240328	12490	12440	12600	12370	4461	55463590	00	0.00	N	2	20
173	20240327	12470	12300	12500	12170	13815	169484700	00	0.00	N	2	290
174	20240326	12180	12300	12390	12120	10345	126325510	00	0.00	N	5	-30
175	20240325	12210	12330	12400	12210	5108	62769790	00	0.00	N	5	-60
176	20240322	12270	12440	12440	12140	4133	50349490	00	0.00	N	2	80
177	20240321	12190	12220	12550	12190	3107	38048640	00	0.00	N	5	-200
178	20240320	12390	12310	12450	12200	6437	78890780	00	0.00	N	2	140
179	20240319	12250	12460	12590	12240	6967	86013830	00	0.00	N	5	-210
180	20240318	12460	12460	12570	12400	8398	104780480	00	0.00	N	5	-130
181	20240315	12590	12690	12690	12450	3638	45560090	00	0.00	N	5	-100
182	20240314	12690	12750	12760	12500	10912	137152160	00	0.00	N	5	-90
183	20240313	12780	12580	12780	12380	13566	170692150	00	0.00	N	2	330
184	20240312	12450	12440	12600	12370	5019	62373350	00	0.00	N	2	10
185	20240311	12440	12230	12590	12210	5621	69409260	00	0.00	N	2	210
186	20240308	12230	12300	12300	12140	3727	45522930	00	0.00	N	2	20
187	20240307	12210	11970	12290	11950	15070	182000730	00	0.00	N	2	110
188	20240306	12100	12080	12290	12080	5003	60563160	00	0.00	N	5	-200
189	20240305	12300	12380	12380	12070	7014	85403890	00	0.00	N	5	-80
190	20240304	12380	12350	12440	12150	10064	123607330	00	0.00	N	5	-60
191	20240229	12440	12400	12440	12260	3942	48666970	00	0.00	N	5	-20
192	20240228	12460	12490	12490	12350	3896	48292550	00	0.00	N	2	20
193	20240227	12440	12620	12620	12300	7720	95763080	00	0.00	N	5	-180
194	20240226	12620	12720	12720	12400	11891	149017580	00	0.00	N	5	-100
195	20240223	12720	12870	12870	12660	5869	74480710	00	0.00	N	5	-60
196	20240222	12780	12800	12880	12690	6561	83505800	00	0.00	N	5	-70
197	20240221	12850	12890	12920	12720	6152	78629460	00	0.00	N	5	-50
198	20240220	12900	12990	12990	12750	3989	51050040	00	0.00	N	2	40
199	20240219	12860	12940	12940	12770	11414	146379780	00	0.00	N	5	-90
200	20240216	12950	12960	13050	12730	13810	177018200	00	0.00	N	5	-10
201	20240215	12960	13000	13090	12830	14363	185469630	00	0.00	N	5	-40
202	20240214	13000	12930	13020	12910	2393	31025290	00	0.00	N	5	-70
203	20240213	13070	12860	13100	12860	6844	88905380	00	0.00	N	2	100
204	20240208	12970	13000	13000	12760	16089	206644030	00	0.00	N	2	40
205	20240207	12930	12910	13000	12770	2798	35970150	00	0.00	N	2	80
206	20240206	12850	12980	12980	12680	5539	71045470	00	0.00	N	2	40
207	20240205	12810	12700	13120	12700	17517	225280090	00	0.00	N	5	-180
208	20240202	12990	12580	13100	12460	12302	156896060	00	0.00	N	2	440
209	20240201	12550	12670	12670	12220	17026	211152270	00	0.00	N	5	-120
210	20240131	12670	12900	13150	12610	5456	69362510	00	0.00	N	5	-190
211	20240130	12860	13050	13050	12830	4928	63684470	00	0.00	N	5	-240
212	20240129	13100	12810	13280	12750	5001	65134600	00	0.00	N	2	200
213	20240126	12900	12650	13040	12650	9275	118842340	00	0.00	N	2	130
214	20240125	12770	12850	12850	12590	7432	94346980	00	0.00	N	5	-70
215	20240124	12840	13080	13080	12700	5311	67904780	00	0.00	N	5	-20
216	20240123	12860	13360	13360	12810	12755	165725110	00	0.00	N	5	-500
217	20240122	13360	13150	13380	12860	11007	143613720	00	0.00	N	2	370
218	20240119	12990	13050	13380	12850	25910	337563870	00	0.00	N	5	-10
219	20240118	13000	13030	13130	12760	7005	90579320	00	0.00	N	2	50
220	20240117	12950	13300	13730	12770	34155	441779450	00	0.00	N	5	-450
221	20240116	13400	13460	13670	13290	8252	110307160	00	0.00	N	5	-190
222	20240115	13590	13770	13770	13360	9616	130276970	00	0.00	N	5	-180
223	20240112	13770	14000	14000	13600	9177	125741510	00	0.00	N	5	-10
224	20240111	13780	13760	13830	13630	5398	74051790	00	0.00	N	2	90
225	20240110	13690	14200	14220	13460	59800	820399270	00	0.00	N	5	-610
226	20240109	14300	14270	14580	14140	18760	267266090	00	0.00	N	5	-60
227	20240108	14360	14590	14590	14230	7813	112015260	00	0.00	N	5	-200
228	20240105	14560	14270	14590	14150	8058	115594850	00	0.00	N	2	290
229	20240104	14270	14350	14350	14160	6503	92582530	00	0.00	N	5	-80
230	20240103	14350	14450	14540	14230	11230	160938440	00	0.00	N	5	-190
231	20240102	14540	14570	14580	14320	16564	238123490	00	0.00	N	5	-40
232	20231228	14580	14510	14590	14360	6271	90910930	00	0.00	N	2	70
233	20231227	14510	14380	14580	14260	9357	134817120	02	0.00	N	2	130
234	20231226	14380	14590	14590	14310	15956	229991830	00	0.00	N	5	-210
235	20231222	14590	14650	14790	14550	7844	114612210	00	0.00	N	5	-100
236	20231221	14690	14930	14930	14600	8164	119933130	00	0.00	N	5	-270
237	20231220	14960	14730	15300	14660	26078	393719140	00	0.00	N	2	190
238	20231219	14770	14370	15040	14210	59147	871240090	00	0.00	N	2	570
239	20231218	14200	14000	14350	13860	18578	263079830	00	0.00	N	2	200
240	20231215	14000	14090	14180	13810	15956	221886150	00	0.00	N	5	-100
241	20231214	14100	14340	14340	13910	9208	129545020	00	0.00	N	5	-130
242	20231213	14230	14380	14450	13950	14253	201613640	00	0.00	N	5	-180
243	20231212	14410	14400	14520	14320	7354	105739820	00	0.00	N	2	10
244	20231211	14400	14450	14580	14380	10899	157455430	00	0.00	N	5	-70
245	20231208	14470	14510	14660	14330	6713	96809250	00	0.00	N	5	-40
246	20231207	14510	14830	14830	14360	10279	148617060	00	0.00	N	5	-320
247	20231206	14830	14410	14930	14220	23152	336511930	00	0.00	N	2	410
248	20231205	14420	14380	14680	14300	12315	178487290	00	0.00	N	5	-50
249	20231204	14470	14640	14810	14410	10747	156168360	00	0.00	N	5	-390
250	20231201	14860	14710	14950	14620	5572	82254490	00	0.00	N	2	30
251	20231130	14830	14950	15110	14610	17499	258557510	00	0.00	N	5	-300
252	20231129	15130	15280	15360	14760	29570	445191320	00	0.00	N	3	0
253	20231128	15130	14340	15300	14340	64816	968711260	00	0.00	N	2	790
254	20231127	14340	14390	14540	14140	13287	190431790	00	0.00	N	2	60
255	20231124	14280	13940	14370	13930	17511	248750190	00	0.00	N	2	340
256	20231123	13940	13930	14020	13800	7184	100136840	00	0.00	N	2	10
257	20231122	13930	13960	13960	13730	5713	78937180	00	0.00	N	5	-40
258	20231121	13970	13890	14010	13600	5042	70152350	00	0.00	N	2	90
259	20231120	13880	13560	13950	13550	8775	120612860	00	0.00	N	2	320
260	20231117	13560	13960	14000	13410	24002	326485750	00	0.00	N	5	-400
261	20231116	13960	14190	14190	13500	19201	264411440	00	0.00	N	2	10
262	20231115	13950	14090	14280	13730	8705	121299420	00	0.00	N	3	0
263	20231114	13950	13780	14230	13700	7570	104556930	00	0.00	N	2	170
264	20231113	13780	14250	14550	13420	26988	370139300	00	0.00	N	5	-500
265	20231110	14280	14350	14500	14000	12252	173465380	00	0.00	N	5	-220
266	20231109	14500	14470	14620	14120	24186	347457090	00	0.00	N	5	-30
267	20231108	14530	14310	14860	14300	36332	528614590	00	0.00	N	2	230
268	20231107	14300	13990	14360	13950	25921	367512800	00	0.00	N	2	200
269	20231106	14100	13750	14150	13500	24651	344472420	00	0.00	N	2	350
270	20231103	13750	13480	13920	13430	24513	335991570	00	0.00	N	2	320
271	20231102	13430	13400	13560	13180	29430	394989170	00	0.00	N	2	20
272	20231101	13410	12830	15030	12730	406313	5756516080	00	0.00	N	2	580
273	20231031	12830	13160	13290	12800	7415	96379950	00	0.00	N	5	-320
274	20231030	13150	12720	13470	12720	8284	108364650	00	0.00	N	2	240
275	20231027	12910	12890	13600	12700	13854	179859450	00	0.00	N	5	-30
276	20231026	12940	13000	13140	12850	10301	132945840	00	0.00	N	5	-290
277	20231025	13230	13060	13450	12910	21701	286361740	00	0.00	N	5	-60
278	20231024	13290	12660	13590	12660	46241	604963260	00	0.00	N	2	680
279	20231023	12610	12600	13000	12510	28139	357665740	00	0.00	N	5	-230
280	20231020	12840	12860	13210	12410	65306	838553600	00	0.00	N	2	220
281	20231019	12620	13130	15660	12620	538628	7509011260	00	0.00	N	2	320
282	20231018	12300	12200	12350	12070	12556	157838260	00	0.00	N	3	0
283	20231017	12300	12030	12370	11980	7998	96935530	00	0.00	N	2	300
284	20231016	12000	12210	12580	11510	19559	234092810	00	0.00	N	5	-330
285	20231013	12330	12540	12590	12300	9347	115608160	00	0.00	N	5	-150
286	20231012	12480	12430	12640	12260	29511	366936560	00	0.00	N	2	140
287	20231011	12340	12600	12800	12300	28941	359548640	00	0.00	N	5	-260
288	20231010	12600	13040	13090	12520	14085	180260930	00	0.00	N	5	-510
289	20231006	13110	13330	13330	13040	4340	56940440	00	0.00	N	5	-190
290	20231005	13300	12950	13800	12950	10060	131482620	00	0.00	N	2	270
291	20231004	13030	13580	13580	12850	17264	223736720	00	0.00	N	5	-560
292	20230927	13590	12840	13690	12840	24203	314644970	00	0.00	N	2	290
293	20230926	13300	13520	13950	13200	33713	452418200	00	0.00	N	5	-550
294	20230925	13850	14050	14380	13760	17051	235612590	00	0.00	N	5	-210
295	20230922	14060	14050	14350	13970	7577	106188640	00	0.00	N	5	-170
296	20230921	14230	14120	14600	13920	8661	121437460	00	0.00	N	3	0
297	20230920	14230	14050	14290	13960	6107	86090680	00	0.00	N	2	130
298	20230919	14100	14190	14300	14000	8297	116903230	00	0.00	N	5	-230
299	20230918	14330	14300	14380	14200	1332	18975960	00	0.00	N	5	-60
300	20230915	14390	14140	14590	14060	12179	173361830	00	0.00	N	2	250
301	20230914	14140	13960	14570	13960	24774	348000960	00	0.00	N	5	-30
302	20230913	14170	14300	14490	13910	19126	269834380	00	0.00	N	5	-330
303	20230912	14500	14410	14570	14330	4823	69459770	00	0.00	N	2	20
304	20230911	14480	14740	14850	14380	17036	246898230	00	0.00	N	5	-390
305	20230908	14870	14720	15050	14610	3839	56547570	00	0.00	N	2	150
306	20230907	14720	14720	15050	14580	8279	121764090	00	0.00	N	5	-80
307	20230906	14800	14670	15280	14670	25687	382625880	00	0.00	N	5	-50
308	20230905	14850	14710	14900	14680	14678	216628190	00	0.00	N	3	0
309	20230904	14850	14620	14900	14510	12412	183213420	00	0.00	N	2	170
310	20230901	14680	14610	14720	14520	7308	106927140	00	0.00	N	2	40
311	20230831	14640	14610	14900	14540	10728	156933910	00	0.00	N	5	-10
312	20230830	14650	14660	14870	14570	4500	65839000	00	0.00	N	5	-10
313	20230829	14660	14600	14880	14550	6523	95401850	00	0.00	N	5	-30
314	20230828	14690	14950	14950	14530	6631	97161970	00	0.00	N	2	90
315	20230825	14600	14900	14900	14500	4185	61142540	00	0.00	N	5	-40
316	20230824	14640	14550	14980	14530	3766	55161020	00	0.00	N	2	50
317	20230823	14590	14620	14740	14410	5766	83901260	00	0.00	N	5	-110
318	20230822	14700	14720	15060	14610	7983	117706390	00	0.00	N	5	-20
319	20230821	14720	14720	14920	14480	16409	241858840	00	0.00	N	3	0
320	20230818	14720	14750	14990	14430	11135	162465300	00	0.00	N	5	-140
321	20230817	14860	14600	15300	14380	16934	248814770	00	0.00	N	2	120
322	20230816	14740	14620	14800	14590	8443	124272040	00	0.00	N	5	-10
323	20230814	14750	14620	14800	14510	7774	113827890	00	0.00	N	2	50
324	20230811	14700	14630	14920	14410	7802	113983480	00	0.00	N	3	0
325	20230810	14700	14160	14920	14160	17382	251625120	00	0.00	N	2	540
326	20230809	14160	14000	14280	14000	7803	109884740	00	0.00	N	2	110
327	20230808	14050	14200	14490	14000	9231	130310720	00	0.00	N	5	-150
328	20230807	14200	14200	14800	14150	9414	134600230	00	0.00	N	5	-70
329	20230804	14270	14660	14660	14250	5107	73127120	00	0.00	N	5	-130
330	20230803	14400	14760	14830	14230	9658	139382370	00	0.00	N	5	-430
331	20230802	14830	14450	15080	14270	20149	297950280	00	0.00	N	2	430
332	20230801	14400	14310	14490	14300	7458	107115300	00	0.00	N	2	100
333	20230731	14300	14450	14510	14150	8505	121542720	00	0.00	N	5	-180
334	20230728	14480	13810	14490	13810	7258	103030170	00	0.00	N	2	490
335	20230727	13990	13930	14200	13850	13843	193051140	00	0.00	N	2	70
336	20230726	13920	14510	14620	13850	35167	494520900	00	0.00	N	5	-590
337	20230725	14510	15090	15090	14500	44270	647792600	00	0.00	N	5	-460
338	20230724	14970	15200	15200	14910	23016	345247630	00	0.00	N	5	-210
339	20230721	15180	15370	15370	15090	15824	239542460	00	0.00	N	5	-190
340	20230720	15370	15290	15450	15180	9439	144211560	00	0.00	N	2	80
341	20230719	15290	15600	15750	15290	16125	248313610	00	0.00	N	5	-310
342	20230718	15600	15490	15780	15490	13546	211866340	00	0.00	N	3	0
343	20230717	15600	15290	15700	15200	12954	200355590	00	0.00	N	2	240
344	20230714	15360	15280	15670	15070	18471	284489120	00	0.00	N	2	10
345	20230713	15350	15270	15480	15250	7635	116754340	00	0.00	N	2	10
346	20230712	15340	15150	15500	15150	10330	157487500	00	0.00	N	2	190
347	20230711	15150	15120	15270	15060	9671	146359660	00	0.00	N	2	40
348	20230710	15110	15020	15160	14950	10616	159259900	00	0.00	N	2	40
349	20230707	15070	15210	15210	14950	8718	130778230	00	0.00	N	5	-40
350	20230706	15110	15320	15390	15000	25086	378621980	00	0.00	N	5	-210
351	20230705	15320	15200	15460	15200	10269	157280820	00	0.00	N	5	-10
352	20230704	15330	15410	15500	15110	9478	145250670	00	0.00	N	5	-80
353	20230703	15410	15440	15690	15410	10980	169859880	00	0.00	N	5	-30
354	20230630	15440	15660	15780	15440	9878	153024660	00	0.00	N	5	-290
355	20230629	15730	15500	15930	15300	17047	266309500	00	0.00	N	2	370
356	20230628	15360	15200	15460	15190	6660	102101700	00	0.00	N	2	170
357	20230627	15190	15340	15340	15110	13280	201750350	00	0.00	N	2	40
358	20230626	15150	15450	15900	15140	30487	465394420	00	0.00	N	5	-300
359	20230623	15450	15630	15630	15370	13259	204889640	00	0.00	N	5	-70
360	20230622	15520	15450	15790	15450	9734	151590820	00	0.00	N	5	-90
361	20230621	15610	15760	15760	15550	10975	171341940	00	0.00	N	5	-60
362	20230620	15670	15910	15910	15600	17272	270754080	00	0.00	N	5	-60
363	20230619	15730	15980	16250	15700	20791	329500440	00	0.00	N	5	-250
364	20230616	15980	16240	16240	15980	9099	146176850	00	0.00	N	2	20
365	20230615	15960	16020	16310	15850	18054	288510410	00	0.00	N	5	-40
366	20230614	16000	16360	16500	16000	22487	364606590	00	0.00	N	5	-340
367	20230613	16340	16490	17230	16250	103490	1724191070	00	0.00	N	2	20
368	20230612	16320	16410	16540	16170	17012	277319770	00	0.00	N	5	-90
369	20230609	16410	16200	16570	16200	18093	296553110	00	0.00	N	2	210
370	20230608	16200	16150	16590	16050	16403	265279330	00	0.00	N	2	20
371	20230607	16180	16260	16460	16120	12568	204449590	00	0.00	N	5	-80
372	20230605	16260	16420	16630	16250	14620	239400640	00	0.00	N	5	-240
373	20230602	16500	16500	16610	16270	25089	412012960	00	0.00	N	2	40
374	20230601	16460	16330	16540	15970	31979	519601030	00	0.00	N	2	130
375	20230531	16330	16190	16630	16070	33720	550963290	00	0.00	N	2	140
376	20230530	16190	15920	16190	15750	12220	196158560	00	0.00	N	2	400
377	20230526	15790	16030	16030	15730	9240	145764530	00	0.00	N	5	-90
378	20230525	15880	16050	16050	15740	9491	150477330	00	0.00	N	3	0
379	20230524	15880	16130	16130	15880	12713	202902800	00	0.00	N	5	-250
380	20230523	16130	16140	16290	15990	14469	232638680	00	0.00	N	5	-10
381	20230522	16140	16190	16300	16140	9052	146519200	00	0.00	N	5	-80
382	20230519	16220	16210	16390	16080	14693	238644790	00	0.00	N	2	10
383	20230518	16210	16150	16450	15800	21283	343026820	00	0.00	N	2	220
384	20230517	15990	15650	16150	15650	30215	483526900	00	0.00	N	2	340
385	20230516	15650	15680	15970	15570	14230	223724770	00	0.00	N	5	-290
386	20230515	15940	15800	15990	15650	19366	306696160	00	0.00	N	2	150
387	20230512	15790	15450	15860	15320	22043	344888960	00	0.00	N	2	480
388	20230511	15310	15240	15630	15210	12918	198331760	00	0.00	N	2	70
389	20230510	15240	15360	15360	15230	6799	103886290	00	0.00	N	5	-120
390	20230509	15360	15370	15450	15170	16457	251317450	00	0.00	N	3	0
391	20230508	15360	15250	15500	15220	16880	260006030	00	0.00	N	2	110
392	20230504	15250	15690	15690	14990	57360	867336840	00	0.00	N	5	-170
393	20230503	15420	15460	15780	15420	18850	292395850	00	0.00	N	5	-90
394	20230502	15510	15690	15790	15480	24257	377950880	00	0.00	N	3	0
395	20230428	15510	15660	15660	15270	34687	533812380	00	0.00	N	5	-50
396	20230427	15560	15920	16090	15390	56534	880372000	00	0.00	N	5	-460
397	20230426	16020	16000	16290	15830	21659	346079930	00	0.00	N	2	20
398	20230425	16000	15820	16450	15600	71742	1145913050	00	0.00	N	2	210
399	20230424	15790	16040	16200	15590	50698	802912310	00	0.00	N	5	-250
400	20230421	16040	16310	16450	15930	58100	937273450	00	0.00	N	5	-460
401	20230420	16500	17100	17100	16500	102535	1718198620	00	0.00	N	5	-680
402	20230419	17180	17400	17410	17000	82331	1415389310	00	0.00	N	5	-60
403	20230418	17240	17800	18190	17020	292285	5125019410	00	0.00	N	2	250
404	20230417	16990	17100	17540	16900	101474	1746708880	00	0.00	N	5	-10
405	20230414	17000	17780	17780	16790	105893	1811291620	00	0.00	N	5	-510
406	20230413	17510	17710	17910	17000	183290	3208888020	00	0.00	N	2	310
407	20230412	17200	17440	18570	16450	612162	10715358060	00	0.00	N	5	-240
408	20230411	17440	16220	18810	16220	599023	10489246630	00	0.00	N	2	1300
409	20230410	16140	16140	16490	15730	57361	916016830	00	0.00	N	2	10
410	20230407	16130	16140	16220	15550	56482	891273100	00	0.00	N	5	-10
411	20230406	16140	15990	16700	15500	84064	1368807100	00	0.00	N	2	410
412	20230405	15730	15850	15950	15200	17652	277577710	00	0.00	N	2	60
413	20230404	15670	15520	15920	15300	8836	139300250	00	0.00	N	2	100
414	20230403	15570	15810	15880	15100	23290	361956650	00	0.00	N	5	-200
415	20230331	15770	16440	16440	15730	31862	508985930	00	0.00	N	5	-620
416	20230330	16390	16760	16900	16140	41837	683016860	00	0.00	N	5	-330
417	20230329	16720	16590	16760	16500	30498	507023890	00	0.00	N	2	60
418	20230328	16660	15620	17850	15620	252979	4285884550	00	0.00	N	2	1040
419	20230327	15620	16200	16400	15250	36098	568751140	00	0.00	N	5	-280
420	20230324	15900	15000	16030	14850	43912	680353660	00	0.00	N	2	1080
421	20230323	14820	15320	15480	14800	44773	667320630	00	0.00	N	5	-510
422	20230322	15330	15230	15390	14980	13721	208339990	00	0.00	N	2	100
423	20230321	15230	15430	15430	14970	8900	134484130	00	0.00	N	2	80
424	20230320	15150	15400	15500	14980	7115	107807120	00	0.00	N	5	-250
425	20230317	15400	14960	15500	14960	11159	169768380	00	0.00	N	2	440
426	20230316	14960	15010	15310	14790	16988	253436420	00	0.00	N	5	-230
427	20230315	15190	15500	15600	15070	24405	371842500	00	0.00	N	5	-300
428	20230314	15490	15770	16250	15010	32239	503892180	00	0.00	N	5	-280
429	20230313	15770	15500	15770	14900	30476	463483900	00	0.00	N	2	240
430	20230310	15530	15580	15990	15440	11289	175864330	00	0.00	N	5	-350
431	20230309	15880	16000	16160	15570	19976	315408570	00	0.00	N	3	0
432	20230308	15880	16690	16690	15720	42266	678752050	00	0.00	N	5	-810
433	20230307	16690	17000	18300	16350	103067	1775552240	00	0.00	N	5	-280
434	20230306	16970	16600	17170	16130	39521	662343600	00	0.00	N	2	540
435	20230303	16430	16850	16900	16110	50455	824047350	00	0.00	N	5	-410
436	20230302	16840	15610	16840	15600	128815	2095937940	00	0.00	N	2	1520
437	20230228	15320	15400	15410	14910	41220	623334050	00	0.00	N	5	-150
438	20230227	15470	14580	15620	14510	39477	600856070	00	0.00	N	2	890
439	20230224	14580	15300	15300	14580	24696	366616820	00	0.00	N	5	-530
440	20230223	15110	15180	15690	15030	31951	492675550	00	0.00	N	5	-70
441	20230222	15180	15020	15280	14780	16920	254110280	00	0.00	N	2	160
442	20230221	15020	14940	15140	14940	4993	74924230	00	0.00	N	2	20
443	20230220	15000	14670	15150	14670	14992	224323980	00	0.00	N	2	210
444	20230217	14790	14650	14880	14650	8438	124550610	00	0.00	N	2	30
445	20230216	14760	14730	14920	14730	3190	47115890	00	0.00	N	2	150
446	20230215	14610	14890	14980	14600	23310	343419980	00	0.00	N	5	-280
447	20230214	14890	14750	14990	14750	10265	152915140	00	0.00	N	2	90
448	20230213	14800	14800	15000	14610	15764	232732430	00	0.00	N	5	-140
449	20230210	14940	15050	15050	14630	26473	392037290	00	0.00	N	5	-70
450	20230209	15010	15300	15380	15010	27000	408584890	00	0.00	N	5	-340
451	20230208	15350	15480	15580	15340	15772	243329500	00	0.00	N	5	-130
452	20230207	15480	15360	15870	15350	29833	465535630	00	0.00	N	2	280
453	20230206	15200	15280	15470	15170	12397	189263670	00	0.00	N	5	-100
454	20230203	15300	15560	15680	15260	19847	303778820	00	0.00	N	5	-230
455	20230202	15530	15410	15590	15310	23610	364761090	00	0.00	N	2	260
456	20230201	15270	15170	15770	15110	41773	642147180	00	0.00	N	2	100
457	20230131	15170	15570	15640	15150	38131	584741730	00	0.00	N	5	-470
458	20230130	15640	15290	15910	15010	55923	866070580	00	0.00	N	2	540
459	20230127	15100	15700	15700	15090	12970	196651570	00	0.00	N	5	-120
460	20230126	15220	14950	15660	14950	54167	831111530	00	0.00	N	2	340
461	20230125	14880	14800	15130	14780	42041	626820830	00	0.00	N	2	180
462	20230120	14700	14650	15050	14550	15820	234469950	00	0.00	N	2	50
463	20230119	14650	14700	14800	14500	16018	234070200	00	0.00	N	5	-150
464	20230118	14800	14850	14950	14400	45830	670299050	00	0.00	N	5	-50
465	20230117	14850	14850	15150	14750	35304	527121800	00	0.00	N	5	-100
466	20230116	14950	14600	15200	14600	62941	939928750	00	0.00	N	2	500
467	20230113	14450	15050	15150	14400	85705	1258798000	00	0.00	N	5	-600
468	20230112	15050	15200	15250	14900	64838	976509350	00	0.00	N	3	0
469	20230111	15050	16200	16200	14850	168652	2540543350	00	0.00	N	5	-850
470	20230110	15900	16400	16400	15850	15589	248731750	00	0.00	N	5	-200
471	20230109	16100	15750	16400	15600	16475	264488650	00	0.00	N	2	350
472	20230106	15750	16050	16200	15250	59764	928375100	00	0.00	N	5	-200
473	20230105	15950	16350	16700	15900	12105	195307200	00	0.00	N	5	-400
474	20230104	16350	15300	17450	15300	62266	1032527500	00	0.00	N	2	650
475	20230103	15700	16850	16850	15500	44251	705828600	00	0.00	N	5	-1000
476	20230102	16700	15050	18300	15050	159845	2726920400	00	0.00	N	2	1700
477	20221229	15000	15450	15900	14950	14420	221913500	00	0.00	N	5	-500
478	20221228	15500	16250	16250	14700	84139	1288904900	02	0.00	N	5	-500
479	20221227	16000	16700	17300	15750	41872	681802350	00	0.00	N	3	0
480	20221226	16000	15650	16650	15650	30765	498879200	00	0.00	N	2	100
481	20221223	15900	17350	17350	15650	89112	1443895850	00	0.00	N	5	-1500
482	20221222	17400	18300	18600	17350	31738	562971500	00	0.00	N	5	-800
483	20221221	18200	18250	18300	17700	10334	185617750	00	0.00	N	5	-50
484	20221220	18250	17850	18350	17750	11334	204571100	00	0.00	N	2	400
485	20221219	17850	18300	18450	17850	16001	288426550	00	0.00	N	5	-400
486	20221216	18250	18500	18550	18150	8061	147218550	00	0.00	N	5	-350
487	20221215	18600	18600	18900	18450	7481	139083100	00	0.00	N	2	50
488	20221214	18550	19200	19200	18550	30959	586349450	00	0.00	N	5	-250
489	20221213	18800	18450	19200	18200	45381	859106050	00	0.00	N	2	550
490	20221212	18250	18400	18750	18250	15908	293056200	00	0.00	N	5	-400
491	20221209	18650	17850	18800	17850	15959	293563200	00	0.00	N	2	750
492	20221208	17900	18550	18550	17900	12317	222021700	00	0.00	N	5	-500
493	20221207	18400	18350	18550	18200	10322	189283350	00	0.00	N	2	50
494	20221206	18350	18350	19400	18100	11790	220047400	00	0.00	N	5	-50
495	20221205	18400	18750	18750	18400	6927	128354500	00	0.00	N	5	-150
496	20221202	18550	18900	19200	18550	8904	166514550	00	0.00	N	5	-150
497	20221201	18700	19500	19500	18650	33384	629097800	00	0.00	N	5	-600
498	20221130	19300	19650	19650	19000	18293	353376000	00	0.00	N	3	0
499	20221129	19300	19200	19550	18800	26245	501527050	00	0.00	N	2	100
500	20221128	19200	19900	19900	18850	36652	709730600	00	0.00	N	5	-200
501	20221125	19400	18650	19500	18550	21643	411765200	00	0.00	N	2	650
502	20221124	18750	18100	18900	18100	22495	419559200	00	0.00	N	2	750
503	20221123	18000	18200	18550	18000	11601	210342150	00	0.00	N	5	-200
504	20221122	18200	18000	18750	17750	33523	607980200	00	0.00	N	5	-200
505	20221121	18400	18550	18750	17800	22034	398718800	00	0.00	N	5	-400
506	20221118	18800	18600	18900	18000	15141	280329600	00	0.00	N	2	250
507	20221117	18550	18550	18850	18000	21814	400558700	00	0.00	N	5	-150
508	20221116	18700	19100	19400	18700	14857	280874050	00	0.00	N	5	-450
509	20221115	19150	19150	19400	18850	15626	299091750	00	0.00	N	3	0
510	20221114	19150	19350	19650	18700	31519	603423000	00	0.00	N	5	-150
511	20221111	19300	19800	19950	19150	15854	307538250	00	0.00	N	3	0
512	20221110	19300	19050	19950	19000	19294	376668550	00	0.00	N	2	100
513	20221109	19200	19400	20000	18700	45271	873515600	00	0.00	N	5	-200
514	20221108	19400	19650	20000	19150	13286	257980300	00	0.00	N	5	-300
515	20221107	19700	19050	19850	18700	35003	676155600	00	0.00	N	2	850
516	20221104	18850	19400	19800	18850	45633	880179800	00	0.00	N	5	-500
517	20221103	19350	19450	20500	19100	106371	2125762400	00	0.00	N	5	-150
518	20221102	19500	18200	19900	18200	131430	2562590600	00	0.00	N	2	1300
519	20221101	18200	17500	18700	17400	48491	867544650	00	0.00	N	2	700
520	20221031	17500	17300	17950	17300	8628	150936650	00	0.00	N	2	100
521	20221028	17400	17550	18000	17350	12385	217201150	00	0.00	N	5	-150
522	20221027	17550	16800	18050	16800	38752	687982550	00	0.00	N	2	900
523	20221026	16650	17650	17850	16650	28983	494509100	00	0.00	N	5	-1150
524	20221025	17800	17100	18000	17100	14016	245866550	00	0.00	N	2	500
525	20221024	17300	17700	17900	17150	16159	281541700	00	0.00	N	5	-300
526	20221021	17600	18350	18400	17450	21610	383426400	00	0.00	N	5	-750
527	20221020	18350	19400	19400	18300	24391	455971100	00	0.00	N	5	-700
528	20221019	19050	18800	19450	18650	34097	652583400	00	0.00	N	2	400
529	20221018	18650	18600	19500	18250	54472	1036822850	00	0.00	N	5	-100
530	20221017	18750	18650	19150	18100	29663	549800650	00	0.00	N	2	400
531	20221014	18350	18600	19300	18100	66304	1235897400	00	0.00	N	3	0
532	20221013	18350	17000	18950	17000	118722	2165093800	00	0.00	N	2	1350
533	20221012	17000	16600	17450	16600	26604	454289850	00	0.00	N	2	100
534	20221011	16900	16900	17550	16700	24345	412672400	00	0.00	N	5	-500
535	20221007	17400	17000	18150	16900	52113	926223300	00	0.00	N	2	300
536	20221006	17100	16800	17800	16800	45363	785068000	00	0.00	N	2	500
537	20221005	16600	18050	18450	16250	109164	1877473300	00	0.00	N	5	-1450
538	20221004	18050	15800	19000	15800	249414	4475874300	00	0.00	N	2	2250
539	20220930	15800	14400	16400	14400	106152	1675548700	00	0.00	N	2	1000
540	20220929	14800	14450	15350	14350	66256	981981850	00	0.00	N	2	500
541	20220928	14300	14250	14900	14250	61557	892407500	00	0.00	N	5	-350
542	20220927	14650	14800	14900	13500	186973	2654311700	00	0.00	N	5	-100
543	20220926	14750	15150	15650	14750	98830	1496950400	00	0.00	N	5	-1050
544	20220923	15800	17950	18050	15450	224968	3708190100	00	0.00	N	5	-2200
545	20220922	18000	21250	21300	17850	211225	4008477900	00	0.00	N	5	-2450
546	20220921	20450	20900	21500	19400	114538	2348150100	00	0.00	N	5	-800
547	20220920	21250	20500	21400	20150	66252	1383131150	00	0.00	N	2	750
548	20220919	20500	21100	21850	20200	119591	2486381350	00	0.00	N	5	-650
549	20220916	21150	21400	21700	20000	130034	2708441900	00	0.00	N	5	-250
550	20220915	21400	20500	21900	19800	315615	6571391450	00	0.00	N	2	1300
551	20220914	20100	16950	20350	16900	697905	13468707550	00	0.00	N	2	3100
552	20220913	17000	15800	17150	15450	124900	2059078450	00	0.00	N	2	1550
553	20220908	15450	14300	17500	14200	392829	6333133850	00	0.00	N	2	1150
554	20220907	14300	14500	14500	14100	5637	80243850	00	0.00	N	5	-200
555	20220906	14500	14000	14900	14000	4004	57540650	00	0.00	N	2	350
556	20220905	14150	13950	14300	13900	4968	69760050	00	0.00	N	5	-50
557	20220902	14200	14250	14550	14100	4593	65440200	00	0.00	N	5	-50
558	20220901	14250	14400	14400	14050	5601	79297150	00	0.00	N	5	-150
559	20220831	14400	14250	14400	14050	1790	25508650	00	0.00	N	2	100
560	20220830	14300	14000	14700	14000	24474	344251800	00	0.00	N	2	50
561	20220829	14250	14450	14650	14250	5513	79053850	00	0.00	N	5	-450
562	20220826	14700	14800	15100	14500	3168	46512800	00	0.00	N	3	0
563	20220825	14700	14750	14800	14500	2844	41844650	00	0.00	N	5	-50
564	20220824	14750	14800	14900	14600	1420	20994350	00	0.00	N	3	0
565	20220823	14750	14300	15150	14300	6170	90559700	00	0.00	N	5	-50
566	20220822	14800	15250	15300	14700	8136	120916950	00	0.00	N	5	-450
567	20220819	15250	15450	15500	15050	6028	91962350	00	0.00	N	2	200
568	20220818	15050	15150	15400	14900	4333	65333250	00	0.00	N	5	-100
569	20220817	15150	15000	15500	15000	7952	119698750	00	0.00	N	5	-100
570	20220816	15250	15500	15700	15100	5495	83769800	00	0.00	N	5	-250
571	20220812	15500	15600	15800	15500	2494	38929250	00	0.00	N	5	-300
572	20220811	15800	15550	16000	15550	6372	100566850	00	0.00	N	2	50
573	20220810	15750	15600	16100	14900	29156	448513300	00	0.00	N	2	150
574	20220809	15600	15750	16250	15150	12277	191721700	00	0.00	N	5	-150
575	20220808	15750	16050	16150	15650	4838	76513550	00	0.00	N	5	-300
576	20220805	16050	16400	16400	16050	13672	221237550	00	0.00	N	5	-250
577	20220804	16300	16500	17900	16250	59848	1013336300	00	0.00	N	5	-200
578	20220803	16500	15550	18500	15550	277432	4739798700	00	0.00	N	2	950
579	20220802	15550	15200	15700	15200	3210	49904600	00	0.00	N	2	300
580	20220801	15250	15100	15800	14900	5270	79650750	00	0.00	N	2	250
581	20220729	15000	15250	15750	15000	5246	79843500	00	0.00	N	5	-200
582	20220728	15200	15900	15900	15200	2134	32601850	00	0.00	N	3	0
583	20220727	15200	15000	15350	14800	3225	48637900	00	0.00	N	5	-150
584	20220726	15350	15350	15450	15100	2172	33245900	00	0.00	N	3	0
585	20220725	15350	15500	15750	15150	2089	32213450	00	0.00	N	5	-50
586	20220722	15400	15900	15900	15400	4463	69534300	00	0.00	N	5	-200
587	20220721	15600	15650	15650	15400	3562	55134100	00	0.00	N	5	-100
588	20220720	15700	15800	16000	15300	3228	50188900	00	0.00	N	5	-100
589	20220719	15800	15650	15950	15300	4238	65744050	00	0.00	N	2	150
590	20220718	15650	15550	16000	15550	2870	45164300	00	0.00	N	3	0
591	20220715	15650	15900	15900	15400	843	13226000	00	0.00	N	2	100
592	20220714	15550	16200	16200	15150	5697	88895050	00	0.00	N	5	-100
593	20220713	15650	15950	16250	15400	4601	71965450	00	0.00	N	5	-300
594	20220712	15950	15600	16000	15350	4721	74042850	00	0.00	N	2	350
595	20220711	15600	15300	15850	15050	7569	117669300	00	0.00	N	2	600
596	20220708	15000	15200	15300	14950	9501	143125750	00	0.00	N	5	-250
597	20220707	15250	14700	15250	14700	3211	48462100	00	0.00	N	2	200
598	20220706	15050	15250	15300	14750	2516	37451000	00	0.00	N	5	-200
599	20220705	15250	15050	15350	14950	9154	138666100	00	0.00	N	2	100
600	20220704	15150	15300	15350	14600	12398	185186200	00	0.00	N	5	-100
601	20220701	15250	15700	16950	15000	66588	1077278100	00	0.00	N	2	250
602	20220630	15000	14800	15700	14800	10545	160111300	00	0.00	N	5	-100
603	20220629	15100	14850	15850	14850	3269	49304650	00	0.00	N	5	-100
604	20220628	15200	15350	15850	15150	2342	35860000	00	0.00	N	5	-150
605	20220627	15350	15000	16400	14950	12341	189735200	00	0.00	N	2	400
606	20220624	14950	14400	15450	14400	7954	118597850	00	0.00	N	5	-50
607	20220623	15000	15800	16600	15000	7209	112805650	00	0.00	N	5	-1100
608	20220622	16100	16400	16700	16050	5943	96034450	00	0.00	N	5	-450
609	20220621	16550	16200	16750	16150	4819	79429200	00	0.00	N	5	-200
610	20220620	16750	16650	16950	16000	15401	252672850	00	0.00	N	5	-200
611	20220617	16950	16500	17000	16000	12148	198342850	00	0.00	N	2	250
612	20220616	16700	16650	17500	15800	30998	503723900	00	0.00	N	2	50
613	20220615	16650	17100	17500	16550	17858	299325750	00	0.00	N	5	-700
614	20220614	17350	17400	17750	16550	8566	146704250	00	0.00	N	5	-50
615	20220613	17400	17700	17700	17200	11080	191919750	00	0.00	N	5	-300
616	20220610	17700	18050	18050	17400	5005	87676350	00	0.00	N	5	-150
617	20220609	17850	18100	18100	17400	6755	119044350	00	0.00	N	2	300
618	20220608	17550	17700	17950	17550	2702	47723900	00	0.00	N	5	-150
619	20220607	17700	17750	17900	17500	3343	59162700	00	0.00	N	5	-200
620	20220603	17900	18000	18000	17600	8843	157079650	00	0.00	N	5	-100
621	20220602	18000	18050	18150	17800	9197	165853250	00	0.00	N	5	-50
622	20220531	18050	17950	18200	17900	12405	223218300	00	0.00	N	2	50
623	20220530	18000	17950	18100	17600	11399	203846400	00	0.00	N	3	0
624	20220527	18000	17700	18300	17200	17500	308730150	00	0.00	N	2	300
625	20220526	17700	17650	18000	17500	5368	95400700	00	0.00	N	2	50
626	20220525	17650	16950	17750	16950	10283	179325600	00	0.00	N	2	700
627	20220524	16950	17700	17850	16850	26846	462622050	00	0.00	N	5	-450
628	20220523	17400	18400	18400	17300	22574	403242350	00	0.00	N	5	-400
629	20220520	17800	17950	17950	17500	7366	130071350	00	0.00	N	2	50
630	20220519	17750	17550	18100	17450	8165	144983000	00	0.00	N	5	-100
631	20220518	17850	17950	18250	17550	19401	345072400	00	0.00	N	5	-100
632	20220517	17950	18000	18650	17850	25220	459230600	00	0.00	N	5	-50
633	20220516	18000	17800	18250	17700	28065	506401100	00	0.00	N	2	250