KissMeData/267290/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241115	18260	17830	18300	17830	7216	130609730	00	0.00	N	2	170
3	20241114	18090	17820	18840	17810	10818	194494900	00	0.00	N	2	260
4	20241113	17830	18430	18430	17830	16982	307825170	00	0.00	N	5	-600
5	20241112	18430	18700	18700	18390	8411	155201540	00	0.00	N	5	-220
6	20241111	18650	18760	18760	18570	14567	270989990	00	0.00	N	5	-110
7	20241108	18760	18890	18890	18700	3877	72705080	00	0.00	N	2	30
8	20241107	18730	18690	18830	18680	2675	50198750	00	0.00	N	2	40
9	20241106	18690	18730	18790	18620	3327	62171840	00	0.00	N	5	-30
10	20241105	18720	18700	18790	18660	5700	106748690	00	0.00	N	5	-40
11	20241104	18760	18870	18870	18750	5029	94539570	00	0.00	N	5	-30
12	20241101	18790	18800	18800	18620	5381	100559160	00	0.00	N	5	-40
13	20241031	18830	18720	18830	18720	1638	30775500	00	0.00	N	2	110
14	20241030	18720	18680	18850	18680	3956	74282130	00	0.00	N	2	50
15	20241029	18670	18710	18710	18640	8544	159479770	00	0.00	N	5	-40
16	20241028	18710	18690	18860	18690	1734	32439040	00	0.00	N	2	20
17	20241025	18690	18750	18890	18680	5242	98170070	00	0.00	N	5	-70
18	20241024	18760	18800	18890	18720	2312	43461000	00	0.00	N	5	-40
19	20241023	18800	18770	18850	18710	3532	66364270	00	0.00	N	2	30
20	20241022	18770	18820	18880	18680	6053	113420820	00	0.00	N	5	-80
21	20241021	18850	18740	18900	18740	7336	137927610	00	0.00	N	5	-10
22	20241018	18860	18820	18890	18770	1318	24794830	00	0.00	N	2	50
23	20241017	18810	18830	18890	18780	2566	48305100	00	0.00	N	5	-10
24	20241016	18820	18900	18900	18790	3461	65129580	00	0.00	N	5	-30
25	20241015	18850	18910	18970	18780	5355	100852960	00	0.00	N	3	0
26	20241014	18850	18990	18990	18810	4804	90615400	00	0.00	N	5	-30
27	20241011	18880	18910	18940	18830	3907	73714100	00	0.00	N	5	-10
28	20241010	18890	18930	18960	18800	8247	155638460	00	0.00	N	5	-20
29	20241008	18910	19000	19150	18900	9231	175071580	00	0.00	N	5	-80
30	20241007	18990	18960	19230	18960	6281	119471040	00	0.00	N	2	30
31	20241004	18960	18870	19080	18870	7590	144116430	00	0.00	N	2	10
32	20241002	18950	19000	19000	18900	5194	98435400	00	0.00	N	5	-10
33	20240930	18960	18960	19050	18900	6103	115707830	00	0.00	N	3	0
34	20240927	18960	19010	19040	18900	10955	207813210	00	0.00	N	5	-40
35	20240926	19000	18990	19000	18860	7547	142985250	00	0.00	N	2	10
36	20240925	18990	19000	19030	18900	4705	89206750	00	0.00	N	5	-10
37	20240924	19000	19000	19070	18880	6647	126011310	00	0.00	N	3	0
38	20240923	19000	19000	19090	18860	4966	94377000	00	0.00	N	3	0
39	20240920	19000	18830	19060	18830	4176	79415760	00	0.00	N	2	70
40	20240919	18930	18900	18940	18730	5229	98395090	00	0.00	N	2	80
41	20240913	18850	18740	18890	18740	3837	72148000	00	0.00	N	2	140
42	20240912	18710	18610	18850	18610	5054	94732960	00	0.00	N	2	10
43	20240911	18700	18740	18830	18640	2856	53351490	00	0.00	N	5	-40
44	20240910	18740	18670	18800	18670	3696	69235950	00	0.00	N	2	70
45	20240909	18670	18550	19130	18540	8821	165135320	00	0.00	N	2	30
46	20240906	18640	18710	18890	18570	12701	236723680	00	0.00	N	5	-80
47	20240905	18720	18720	18880	18710	4588	86004590	00	0.00	N	3	0
48	20240904	18720	18930	18960	18620	13212	247711050	00	0.00	N	5	-210
49	20240903	18930	19000	19040	18900	2658	50425990	00	0.00	N	2	30
50	20240902	18900	18870	18970	18820	9191	173656840	00	0.00	N	3	0
51	20240830	18900	18970	19050	18860	6281	118875530	00	0.00	N	5	-70
52	20240829	18970	18960	19090	18920	5341	101357660	00	0.00	N	5	-10
53	20240828	18980	19090	19160	18970	10852	206293550	00	0.00	N	5	-110
54	20240827	19090	19210	19210	19090	5624	107544310	00	0.00	N	5	-40
55	20240826	19130	19080	19220	19060	4772	91346200	00	0.00	N	2	70
56	20240823	19060	19030	19090	18990	8351	159025660	00	0.00	N	5	-10
57	20240822	19070	19130	19220	19040	11513	219682390	00	0.00	N	5	-60
58	20240821	19130	19130	19220	19100	6267	119869000	00	0.00	N	5	-20
59	20240820	19150	19080	19220	19080	4502	86222970	00	0.00	N	2	70
60	20240819	19080	19250	19300	19070	13107	250693320	00	0.00	N	5	-160
61	20240816	19240	19260	19300	19210	5480	105496590	00	0.00	N	2	10
62	20240814	19230	19300	19320	19210	5646	108683730	00	0.00	N	3	0
63	20240813	19230	19280	19440	19220	11115	215031340	00	0.00	N	2	10
64	20240812	19220	19050	19230	18960	10344	197317030	00	0.00	N	2	170
65	20240809	19050	19270	19270	18990	10421	198838350	00	0.00	N	2	60
66	20240808	18990	19070	19200	18850	6092	115576910	00	0.00	N	5	-80
67	20240807	19070	18900	19200	18870	9705	185159140	00	0.00	N	2	170
68	20240806	18900	18310	19040	18310	40910	768912810	00	0.00	N	2	650
69	20240805	18250	19240	19240	18130	71023	1323668570	00	0.00	N	5	-1000
70	20240802	19250	19320	19430	19230	20226	390607020	00	0.00	N	5	-170
71	20240801	19420	19550	19590	19340	39139	759355030	00	0.00	N	5	-60
72	20240731	19480	19330	19730	19240	26663	520347980	00	0.00	N	2	150
73	20240730	19330	19350	19440	19290	5732	110872120	00	0.00	N	5	-10
74	20240729	19340	19300	19690	19300	12463	242145000	00	0.00	N	2	80
75	20240726	19260	19180	19300	19180	8763	168571370	00	0.00	N	2	10
76	20240725	19250	19360	19360	19180	29813	573153700	00	0.00	N	5	-110
77	20240724	19360	19370	19500	19360	6924	134159760	00	0.00	N	5	-20
78	20240723	19380	19470	19500	19380	11328	219848780	00	0.00	N	5	-90
79	20240722	19470	19470	19540	19380	15561	302508100	00	0.00	N	3	0
80	20240719	19470	19480	19520	19450	9159	178331290	00	0.00	N	5	-10
81	20240718	19480	19530	19570	19440	11000	214387590	00	0.00	N	5	-50
82	20240717	19530	19540	19600	19520	6455	126172300	00	0.00	N	5	-10
83	20240716	19540	19460	19610	19460	14207	277287580	00	0.00	N	5	-50
84	20240715	19590	19550	19650	19530	9283	181664860	00	0.00	N	2	40
85	20240712	19550	19650	19710	19550	15599	305716580	00	0.00	N	5	-100
86	20240711	19650	19670	19790	19530	16768	329121190	00	0.00	N	2	30
87	20240710	19620	19600	19660	19540	9141	179315740	00	0.00	N	2	20
88	20240709	19600	19640	19780	19530	9497	185855640	00	0.00	N	5	-40
89	20240708	19640	19640	19940	19550	15758	309307690	00	0.00	N	2	90
90	20240705	19550	19530	19710	19490	22330	437080950	00	0.00	N	2	20
91	20240704	19530	19560	19580	19460	14547	283933900	00	0.00	N	5	-10
92	20240703	19540	19600	19660	19500	11545	225493450	00	0.00	N	5	-60
93	20240702	19600	19920	19920	19560	15180	298176610	00	0.00	N	5	-320
94	20240701	19920	19540	19940	19530	50359	997504650	00	0.00	N	2	390
95	20240628	19530	19540	19570	19460	10082	196743970	00	0.00	N	5	-10
96	20240627	19540	19640	19640	19440	21529	419258140	00	0.00	N	2	10
97	20240626	19530	19610	19640	19520	14929	291936600	00	0.00	N	5	-30
98	20240625	19560	19630	19740	19560	12701	249202310	00	0.00	N	5	-70
99	20240624	19630	19790	19790	19620	17869	351778390	00	0.00	N	5	-150
100	20240621	19780	19850	19990	19660	25648	506793220	00	0.00	N	5	-150
101	20240620	19930	19720	19930	19610	30966	612386090	00	0.00	N	2	310
102	20240619	19620	19790	19830	19560	39450	775478060	00	0.00	N	5	-220
103	20240618	19840	19580	19950	19510	43244	855402080	00	0.00	N	2	260
104	20240617	19580	19600	19630	19450	41591	812527710	00	0.00	N	2	110
105	20240614	19470	19670	19780	19470	80082	1569014780	00	0.00	N	5	-230
106	20240613	19700	19810	20200	19640	51048	1012985650	00	0.00	N	5	-10
107	20240612	19710	19710	19970	19650	34777	687872010	00	0.00	N	5	-160
108	20240611	19870	19640	19970	19600	69324	1367388860	00	0.00	N	3	0
109	20240610	19870	19600	19880	19500	86986	1716989030	00	0.00	N	2	320
110	20240607	19550	20150	20400	19550	176450	3498718950	00	0.00	N	5	-600
111	20240605	20150	20150	20400	19750	229181	4586823500	00	0.00	N	5	-50
112	20240604	20200	21750	24600	19850	1962441	44025176880	00	0.00	N	5	-1900
113	20240603	22100	19480	24200	19480	3158665	70913044180	00	0.00	N	2	2650
114	20240531	19450	19540	19550	19380	8670	168447190	00	0.00	N	5	-30
115	20240530	19480	19490	19510	19370	9102	176958790	00	0.00	N	2	100
116	20240529	19380	19520	19530	19370	7125	138381460	00	0.00	N	5	-120
117	20240528	19500	19530	19600	19340	7533	146577630	00	0.00	N	5	-30
118	20240527	19530	19500	19640	19500	4837	94515040	00	0.00	N	5	-60
119	20240524	19590	19660	19700	19560	2665	52256920	00	0.00	N	5	-70
120	20240523	19660	19610	19680	19480	9265	181634060	00	0.00	N	2	50
121	20240522	19610	19580	19690	19510	8794	172286240	00	0.00	N	2	30
122	20240521	19580	19430	19740	19430	14669	287637130	00	0.00	N	2	160
123	20240520	19420	19390	19670	19390	17943	350562720	00	0.00	N	2	10
124	20240517	19410	19390	19420	19290	8501	164760240	00	0.00	N	5	-10
125	20240516	19420	19360	19440	19340	5371	104059430	00	0.00	N	2	70
126	20240514	19350	19320	19380	19290	6751	130477530	00	0.00	N	2	40
127	20240513	19310	19330	19350	19300	2897	55995830	00	0.00	N	5	-20
128	20240510	19330	19310	19360	19290	6294	121617830	00	0.00	N	2	20
129	20240509	19310	19300	19360	19280	3588	69302540	00	0.00	N	2	10
130	20240508	19300	19250	19300	19250	4157	80103040	00	0.00	N	3	0
131	20240507	19300	19300	19370	19210	6942	133703080	00	0.00	N	3	0
132	20240503	19300	19330	19340	19260	3021	58260100	00	0.00	N	5	-10
133	20240502	19310	19300	19330	19280	3734	72088830	00	0.00	N	2	10
134	20240430	19300	19280	19350	19260	3360	64798960	00	0.00	N	3	0
135	20240429	19300	19280	19340	19230	12538	241615670	00	0.00	N	2	30
136	20240426	19270	19370	19370	19250	5995	115554000	00	0.00	N	5	-100
137	20240425	19370	19300	19380	19250	6326	122167760	00	0.00	N	3	0
138	20240424	19370	19440	19450	19250	11322	218707510	00	0.00	N	5	-20
139	20240423	19390	19300	19430	19300	4545	87944330	00	0.00	N	2	50
140	20240422	19340	19330	19580	18800	15124	292385410	00	0.00	N	2	10
141	20240419	19330	19320	19600	19200	20796	403124660	00	0.00	N	2	30
142	20240418	19300	19220	19340	19190	9212	177165470	00	0.00	N	2	70
143	20240417	19230	19440	19440	19170	8107	155988110	00	0.00	N	5	-20
144	20240416	19250	19380	19520	19230	21368	413067060	00	0.00	N	5	-270
145	20240415	19520	19470	19600	19460	8626	168373410	00	0.00	N	2	50
146	20240412	19470	19480	20100	19430	15154	296526050	00	0.00	N	5	-10
147	20240411	19480	19570	19570	19450	3893	75834370	00	0.00	N	5	-70
148	20240409	19550	19520	19660	19520	10437	204232070	00	0.00	N	5	-10
149	20240408	19560	19510	19690	19510	15841	310121340	00	0.00	N	5	-10
150	20240405	19570	19500	19650	19480	15045	294370600	00	0.00	N	2	80
151	20240404	19490	19590	19590	19390	11399	222034400	00	0.00	N	5	-40
152	20240403	19530	19450	19530	19290	16985	330415520	00	0.00	N	2	110
153	20240402	19420	19520	19540	19360	8940	173653410	00	0.00	N	5	-80
154	20240401	19500	19500	19560	19380	17702	345216590	00	0.00	N	2	120
155	20240329	19380	19360	19470	19360	9378	181700030	00	0.00	N	5	-20
156	20240328	19400	19550	19550	19350	10802	209311830	00	0.00	N	5	-100
157	20240327	19500	19550	19660	19380	19803	385164870	00	0.00	N	5	-50
158	20240326	19550	19580	19640	19430	10398	202972890	00	0.00	N	5	-30
159	20240325	19580	19600	19850	19500	24181	474364920	00	0.00	N	2	20
160	20240322	19560	19840	19980	19360	76398	1497866170	00	0.00	N	2	80
161	20240321	19480	19410	20200	19330	139312	2755101620	00	0.00	N	2	70
162	20240320	19410	19310	19420	19310	11875	230300880	00	0.00	N	2	20
163	20240319	19390	19450	19450	19320	5491	106385760	00	0.00	N	3	0
164	20240318	19390	19360	19440	19330	3404	66024360	00	0.00	N	2	10
165	20240315	19380	19310	19400	19240	8004	154688680	00	0.00	N	2	70
166	20240314	19310	19300	19370	19260	8632	166720470	00	0.00	N	2	20
167	20240313	19290	19250	19320	19220	1769	34081620	00	0.00	N	2	50
168	20240312	19240	19400	19400	19210	4896	94260160	00	0.00	N	5	-60
169	20240311	19300	19470	19470	19250	4334	83553750	00	0.00	N	5	-20
170	20240308	19320	19330	19440	19260	6140	118514160	00	0.00	N	5	-10
171	20240307	19330	19310	19420	19260	4616	89037220	00	0.00	N	2	20
172	20240306	19310	19300	19370	19260	7999	154379250	00	0.00	N	5	-50
173	20240305	19360	19440	19520	19270	15579	301994600	00	0.00	N	5	-80
174	20240304	19440	19400	19490	19400	6633	128883810	00	0.00	N	2	40
175	20240229	19400	19620	19620	19400	7400	143855120	00	0.00	N	5	-30
176	20240228	19430	19320	19600	19320	10050	195239910	00	0.00	N	3	0
177	20240227	19430	19710	19710	19410	15154	295619560	00	0.00	N	5	-280
178	20240226	19710	19840	19920	19580	11629	229069860	00	0.00	N	5	-120
179	20240223	19830	19700	20250	19700	20313	402452930	00	0.00	N	3	0
180	20240222	19830	19860	19940	19680	11382	224992450	00	0.00	N	5	-30
181	20240221	19860	19850	19990	19740	17435	345841580	00	0.00	N	5	-50
182	20240220	19910	20000	20050	19850	22813	454793700	00	0.00	N	3	0
183	20240219	19910	19520	20150	19480	51502	1023999650	00	0.00	N	2	390
184	20240216	19520	19490	19600	19480	7548	147394280	00	0.00	N	2	20
185	20240215	19500	19620	19660	19490	7403	144706430	00	0.00	N	5	-120
186	20240214	19620	19560	19680	19500	7152	140333530	00	0.00	N	3	0
187	20240213	19620	19460	19680	19460	24287	476634620	00	0.00	N	2	160
188	20240208	19460	19460	19530	19420	12705	247512760	00	0.00	N	3	0
189	20240207	19460	19500	19560	19430	11484	223747180	00	0.00	N	2	30
190	20240206	19430	19690	19690	19420	20988	408565210	00	0.00	N	5	-240
191	20240205	19670	19700	19730	19470	14095	276374720	00	0.00	N	2	40
192	20240202	19630	19600	19700	19430	17804	348485130	00	0.00	N	2	30
193	20240201	19600	19120	19680	19120	51159	996742100	00	0.00	N	2	440
194	20240131	19160	19300	19300	19050	6950	132945120	00	0.00	N	5	-50
195	20240130	19210	19400	19420	19180	22390	432181820	00	0.00	N	5	-130
196	20240129	19340	19000	19460	18940	28849	554975040	00	0.00	N	2	340
197	20240126	19000	18900	19060	18900	5715	108648060	00	0.00	N	2	30
198	20240125	18970	19200	19200	18890	6769	128171770	00	0.00	N	3	0
199	20240124	18970	19100	19100	18970	9529	181179800	00	0.00	N	5	-50
200	20240123	19020	19050	19140	18960	5553	105687370	00	0.00	N	2	20
201	20240122	19000	19010	19300	18970	16449	313710950	00	0.00	N	5	-50
202	20240119	19050	18950	19100	18930	5441	103456270	00	0.00	N	2	100
203	20240118	18950	19190	19190	18900	17336	328735560	00	0.00	N	5	-110
204	20240117	19060	19330	19340	19040	30968	593178840	00	0.00	N	5	-270
205	20240116	19330	19480	19580	19290	20103	389602290	00	0.00	N	5	-360
206	20240115	19690	19290	19980	19220	71107	1395640760	00	0.00	N	2	430
207	20240112	19260	19390	19390	19160	19679	378983440	00	0.00	N	5	-20
208	20240111	19280	19310	19460	19270	9743	188218470	00	0.00	N	5	-30
209	20240110	19310	19650	19650	19310	9619	186496060	00	0.00	N	5	-110
210	20240109	19420	19530	19570	19250	14403	279294460	00	0.00	N	2	60
211	20240108	19360	19500	19540	19200	15988	309432930	00	0.00	N	5	-60
212	20240105	19420	19680	19740	19390	13941	271327220	00	0.00	N	5	-320
213	20240104	19740	19250	20150	19190	75778	1494008340	00	0.00	N	2	530
214	20240103	19210	19280	19280	19150	13793	264749740	00	0.00	N	5	-80
215	20240102	19290	19450	19450	19150	25637	493528410	00	0.00	N	5	-160
216	20231228	19450	19530	19530	19370	24448	474972140	00	0.00	N	5	-10
217	20231227	19460	19540	19770	19430	65926	1287424080	02	0.00	N	5	-890
218	20231226	20350	20150	20450	20150	52628	1068410550	00	0.00	N	2	200
219	20231222	20150	20100	20200	20000	15286	306737700	00	0.00	N	2	100
220	20231221	20050	20350	20550	20000	29196	587624100	00	0.00	N	5	-300
221	20231220	20350	20300	20350	20150	19790	400067800	00	0.00	N	2	50
222	20231219	20300	20350	20400	20100	15511	314734700	00	0.00	N	5	-50
223	20231218	20350	20450	20600	20200	19354	394164000	00	0.00	N	5	-50
224	20231215	20400	20250	20500	20250	32430	659880450	00	0.00	N	2	250
225	20231214	20150	20000	20200	19930	27882	559167250	00	0.00	N	2	190
226	20231213	19960	20000	20000	19860	16664	331676930	00	0.00	N	2	10
227	20231212	19950	19990	20050	19940	15276	305177190	00	0.00	N	5	-30
228	20231211	19980	20000	20050	19950	11853	236790580	00	0.00	N	5	-70
229	20231208	20050	19950	20200	19950	17475	350255380	00	0.00	N	5	-50
230	20231207	20100	19870	20200	19870	14080	281973380	00	0.00	N	2	150
231	20231206	19950	20000	20350	19840	28849	576615380	00	0.00	N	5	-50
232	20231205	20000	19970	20100	19970	15966	319311920	00	0.00	N	5	-100
233	20231204	20100	20300	20300	19980	19709	395798590	00	0.00	N	2	50
234	20231201	20050	20200	20200	19960	13786	276470790	00	0.00	N	2	50
235	20231130	20000	20100	20250	19990	17371	348623880	00	0.00	N	2	10
236	20231129	19990	20100	20250	19980	21359	427976850	00	0.00	N	5	-60
237	20231128	20050	20200	20300	19900	30429	608438180	00	0.00	N	5	-150
238	20231127	20200	20250	20400	20100	22532	455858000	00	0.00	N	5	-50
239	20231124	20250	19820	20250	19820	26674	536373700	00	0.00	N	2	440
240	20231123	19810	19970	20050	19800	13777	274563370	00	0.00	N	5	-150
241	20231122	19960	19940	20050	19850	18229	363528740	00	0.00	N	2	160
242	20231121	19800	19840	20100	19800	19682	392933850	00	0.00	N	5	-40
243	20231120	19840	19700	19870	19620	15855	313816970	00	0.00	N	2	140
244	20231117	19700	19900	19940	19660	16822	332133490	00	0.00	N	5	-200
245	20231116	19900	19930	20250	19790	28433	566352270	00	0.00	N	5	-20
246	20231115	19920	19690	19950	19600	26163	518524480	00	0.00	N	2	230
247	20231114	19690	19660	19770	19510	25092	492592550	00	0.00	N	2	60
248	20231113	19630	19590	19830	19490	32781	643780410	00	0.00	N	2	80
249	20231110	19550	19520	19590	19370	23189	451147660	00	0.00	N	2	130
250	20231109	19420	19420	19460	19330	20813	403655280	00	0.00	N	3	0
251	20231108	19420	19390	19500	19320	21883	424190710	00	0.00	N	2	40
252	20231107	19380	19610	19620	19300	40197	780275790	00	0.00	N	5	-120
253	20231106	19500	19390	19800	19230	50782	985458400	00	0.00	N	2	120
254	20231103	19380	19300	19460	19280	28739	556014400	00	0.00	N	2	160
255	20231102	19220	19380	19580	19220	37110	719888420	00	0.00	N	5	-240
256	20231101	19460	19530	19750	19380	42687	834466940	00	0.00	N	2	170
257	20231031	19290	19560	19620	19150	63682	1233153230	00	0.00	N	5	-500
258	20231030	19790	19260	20100	19110	74965	1476966940	00	0.00	N	2	630
259	20231027	19160	19200	19400	19080	33745	647230500	00	0.00	N	2	60
260	20231026	19100	19570	19700	19100	52891	1015958230	00	0.00	N	5	-580
261	20231025	19680	19380	19720	19330	35402	693395890	00	0.00	N	2	290
262	20231024	19390	19520	19570	19040	90802	1748190170	00	0.00	N	5	-310
263	20231023	19700	20550	20700	19660	165949	3321787250	00	0.00	N	5	-1000
264	20231020	20700	20400	22200	20350	417782	8841683750	00	0.00	N	2	250
265	20231019	20450	21000	21000	20200	84074	1721322350	00	0.00	N	5	-450
266	20231018	20900	21300	21500	20550	121234	2535543500	00	0.00	N	5	-250
267	20231017	21150	21600	21650	20900	169776	3606455800	00	0.00	N	5	-450
268	20231016	21600	20950	23700	19900	895188	19949441510	00	0.00	N	2	950
269	20231013	20650	20350	21150	20250	79949	1654040750	00	0.00	N	2	300
270	20231012	20350	20300	20500	20150	13870	281379000	00	0.00	N	3	0
271	20231011	20350	20500	20500	19960	41506	842704510	00	0.00	N	5	-200
272	20231010	20550	20050	20850	19900	85853	1765977230	00	0.00	N	2	930
273	20231006	19620	19560	19700	19560	6674	130951130	00	0.00	N	2	50
274	20231005	19570	19510	20000	19510	6863	134892040	00	0.00	N	5	-120
275	20231004	19690	19710	19800	19550	17111	335737800	00	0.00	N	5	-190
276	20230927	19880	19800	19970	19690	11287	224020860	00	0.00	N	2	80
277	20230926	19800	19980	20000	19790	15800	313751400	00	0.00	N	5	-170
278	20230925	19970	20050	20050	19940	8741	174636250	00	0.00	N	5	-30
279	20230922	20000	20300	20300	19980	10968	220316130	00	0.00	N	5	-250
280	20230921	20250	20450	20500	20050	21239	428839350	00	0.00	N	5	-200
281	20230920	20450	20500	20600	20350	14115	289033150	00	0.00	N	2	150
282	20230919	20300	20050	21250	19990	42087	865562910	00	0.00	N	2	250
283	20230918	20050	20250	20300	20000	14612	293667300	00	0.00	N	5	-200
284	20230915	20250	20300	20400	20150	28263	572916050	00	0.00	N	3	0
285	20230914	20250	20300	20500	20150	6724	136293050	00	0.00	N	5	-100
286	20230913	20350	20500	20600	20200	20820	423658000	00	0.00	N	5	-150
287	20230912	20500	20350	20500	20200	11424	232290800	00	0.00	N	2	100
288	20230911	20400	20500	20650	20350	14263	292565250	00	0.00	N	3	0
289	20230908	20400	20000	20550	19970	15253	308713730	00	0.00	N	2	350
290	20230907	20050	19870	20400	19830	17435	349835120	00	0.00	N	2	150
291	20230906	19900	20450	20450	19870	13939	279187320	00	0.00	N	5	-50
292	20230905	19950	19890	20050	19890	4063	81167440	00	0.00	N	5	-50
293	20230904	20000	19890	20050	19880	4714	94131810	00	0.00	N	3	0
294	20230901	20000	19840	20100	19840	5021	100242130	00	0.00	N	5	-50
295	20230831	20050	20050	20300	19910	8455	169146380	00	0.00	N	3	0
296	20230830	20050	20050	20200	19980	8579	171777310	00	0.00	N	3	0
297	20230829	20050	19780	20200	19780	6338	127070340	00	0.00	N	2	110
298	20230828	19940	19690	19980	19610	7165	142073290	00	0.00	N	2	260
299	20230825	19680	19640	19800	19440	3766	74031370	00	0.00	N	2	30
300	20230824	19650	19530	19700	19510	6127	120011590	00	0.00	N	2	40
301	20230823	19610	19630	19700	19500	6285	122770620	00	0.00	N	5	-20
302	20230822	19630	19620	19700	19540	5115	100153210	00	0.00	N	5	-70
303	20230821	19700	20000	20050	19300	21693	428758380	00	0.00	N	5	-100
304	20230818	19800	19410	20200	19200	32998	650935230	00	0.00	N	2	390
305	20230817	19410	19650	19730	19060	9613	186205480	00	0.00	N	5	-330
306	20230816	19740	19850	19940	19460	11024	217166070	00	0.00	N	5	-360
307	20230814	20100	20200	20200	19990	6130	122840560	00	0.00	N	5	-100
308	20230811	20200	20000	20250	19950	11160	223877210	00	0.00	N	2	100
309	20230810	20100	19980	20400	19950	22609	453849090	00	0.00	N	2	340
310	20230809	19760	19600	19790	19560	4741	93444540	00	0.00	N	2	70
311	20230808	19690	19600	19750	19600	6306	124150360	00	0.00	N	2	20
312	20230807	19670	19580	19680	19530	4988	97729550	00	0.00	N	2	90
313	20230804	19580	19610	19740	19530	5907	115838680	00	0.00	N	5	-70
314	20230803	19650	19550	19680	19390	8683	169917530	00	0.00	N	2	50
315	20230802	19600	19530	19790	19500	7375	144526290	00	0.00	N	2	70
316	20230801	19530	19340	19650	19270	15494	301275930	00	0.00	N	2	190
317	20230731	19340	19220	19470	19190	10205	197065020	00	0.00	N	2	90
318	20230728	19250	19340	19600	19230	9968	192384440	00	0.00	N	5	-90
319	20230727	19340	19010	19450	19010	10492	202573670	00	0.00	N	2	290
320	20230726	19050	19220	19400	18890	28389	540871890	00	0.00	N	5	-350
321	20230725	19400	19500	19950	19280	10620	206576350	00	0.00	N	3	0
322	20230724	19400	19800	19800	19200	21421	417288210	00	0.00	N	5	-400
323	20230721	19800	19990	19990	19760	8700	172390580	00	0.00	N	5	-50
324	20230720	19850	19890	19910	19810	3833	76124640	00	0.00	N	5	-10
325	20230719	19860	19960	20150	19820	6567	130611190	00	0.00	N	5	-50
326	20230718	19910	19900	19950	19880	5613	111737010	00	0.00	N	5	-40
327	20230717	19950	20150	20150	19890	9888	197119920	00	0.00	N	5	-200
328	20230714	20150	20150	20150	20000	6016	120683600	00	0.00	N	3	0
329	20230713	20150	19880	20300	19780	12217	245454680	00	0.00	N	2	270
330	20230712	19880	19730	19950	19700	14170	280948500	00	0.00	N	2	150
331	20230711	19730	19740	19830	19640	14719	290046180	00	0.00	N	5	-10
332	20230710	19740	19660	19750	19600	11874	233310250	00	0.00	N	2	80
333	20230707	19660	20000	20050	19550	38408	756317980	00	0.00	N	5	-390
334	20230706	20050	20250	20250	20000	20534	412164750	00	0.00	N	5	-300
335	20230705	20350	20350	20350	20150	12505	252949250	00	0.00	N	2	50
336	20230704	20300	20350	20450	20300	8130	165286650	00	0.00	N	5	-50
337	20230703	20350	20400	20500	20350	9060	184892300	00	0.00	N	5	-50
338	20230630	20400	20400	20550	20300	9539	194120350	00	0.00	N	3	0
339	20230629	20400	20700	20750	20300	17688	362008750	00	0.00	N	5	-300
340	20230628	20700	20600	20800	20550	5128	105959200	00	0.00	N	2	100
341	20230627	20600	20550	20650	20450	9294	190813100	00	0.00	N	3	0
342	20230626	20600	20550	20650	20450	9372	192726650	00	0.00	N	3	0
343	20230623	20600	20750	20850	20550	16933	350206850	00	0.00	N	5	-200
344	20230622	20800	20800	20950	20750	8308	172882050	00	0.00	N	3	0
345	20230621	20800	20850	21000	20750	13114	273352500	00	0.00	N	5	-150
346	20230620	20950	20950	21000	20800	5698	119147950	00	0.00	N	3	0
347	20230619	20950	21000	21000	20800	6739	140744900	00	0.00	N	3	0
348	20230616	20950	20950	21000	20800	8330	173940250	00	0.00	N	2	100
349	20230615	20850	20900	21100	20800	8325	174027450	00	0.00	N	5	-50
350	20230614	20900	20950	21000	20850	9333	195146400	00	0.00	N	5	-100
351	20230613	21000	21050	21100	20950	4534	95426150	00	0.00	N	5	-50
352	20230612	21050	21100	21200	20950	16680	351551650	00	0.00	N	5	-100
353	20230609	21150	21000	21200	20900	8008	168607800	00	0.00	N	2	150
354	20230608	21000	20900	21350	20900	9021	190000600	00	0.00	N	2	100
355	20230607	20900	21050	21050	20750	26361	551831750	00	0.00	N	5	-300
356	20230605	21200	21200	21400	21150	5650	119989400	00	0.00	N	3	0
357	20230602	21200	21200	21250	21050	5928	125329950	00	0.00	N	3	0
358	20230601	21200	21100	21300	21100	5707	121060400	00	0.00	N	2	100
359	20230531	21100	21000	21300	20950	8867	187248700	00	0.00	N	2	100
360	20230530	21000	21100	21200	21000	12307	259194550	00	0.00	N	5	-100
361	20230526	21100	21100	21300	21050	12173	256874000	00	0.00	N	5	-50
362	20230525	21150	21350	21400	21100	9708	205872900	00	0.00	N	5	-150
363	20230524	21300	21400	21400	21250	10535	224656150	00	0.00	N	5	-100
364	20230523	21400	21500	21550	21300	14530	310959550	00	0.00	N	5	-100
365	20230522	21500	21550	21600	21450	10256	220672450	00	0.00	N	5	-50
366	20230519	21550	21550	21700	21500	6521	140657700	00	0.00	N	2	50
367	20230518	21500	21300	21650	21150	16875	362087200	00	0.00	N	2	200
368	20230517	21300	21500	21500	20950	23262	493010200	00	0.00	N	5	-200
369	20230516	21500	21850	21850	21400	21872	472416850	00	0.00	N	5	-250
370	20230515	21750	21550	21900	21500	24317	527434000	00	0.00	N	2	200
371	20230512	21550	21900	22700	21550	58758	1288545100	00	0.00	N	5	-400
372	20230511	21950	22000	22250	21900	14328	314870100	00	0.00	N	5	-150
373	20230510	22100	22500	22800	22000	35438	791469450	00	0.00	N	2	200
374	20230509	21900	22000	22950	21850	96087	2149651400	00	0.00	N	2	200
375	20230508	21700	21700	21950	21550	20411	444008250	00	0.00	N	2	50
376	20230504	21650	21650	21950	21600	6642	144158350	00	0.00	N	5	-50
377	20230503	21700	21450	22000	21400	9818	213633750	00	0.00	N	2	50
378	20230502	21650	21400	21650	21350	9279	199224600	00	0.00	N	2	200
379	20230428	21450	21550	21850	21450	22478	485177000	00	0.00	N	5	-150
380	20230427	21600	21600	21800	21350	16724	359695450	00	0.00	N	5	-50
381	20230426	21650	22000	22000	21600	32422	705516900	00	0.00	N	5	-350
382	20230425	22000	22550	22700	21900	28967	640546650	00	0.00	N	5	-650
383	20230424	22650	22550	22850	22300	26607	601557200	00	0.00	N	2	50
384	20230421	22600	22500	22850	21950	50450	1125367800	00	0.00	N	2	100
385	20230420	22500	22100	22900	21900	73661	1649591150	00	0.00	N	2	300
386	20230419	22200	22000	22300	22000	10544	234007250	00	0.00	N	2	200
387	20230418	22000	22500	22500	22000	12657	280063650	00	0.00	N	5	-400
388	20230417	22400	21950	22550	21800	33477	743598050	00	0.00	N	2	450
389	20230414	21950	22150	22400	21900	39355	867553100	00	0.00	N	5	-150
390	20230413	22100	22250	22300	21950	10391	229181400	00	0.00	N	5	-300
391	20230412	22400	22200	22550	22050	18753	418625450	00	0.00	N	2	300
392	20230411	22100	21900	22250	21900	16767	370258100	00	0.00	N	3	0
393	20230410	22100	22250	22350	21900	13525	298022050	00	0.00	N	5	-250
394	20230407	22350	22850	23050	22150	21586	484377400	00	0.00	N	5	-500
395	20230406	22850	22300	24300	21950	173136	4011129400	00	0.00	N	2	550
396	20230405	22300	22400	22450	22150	10439	232358450	00	0.00	N	5	-100
397	20230404	22400	21900	22800	21850	19190	428467250	00	0.00	N	2	650
398	20230403	21750	22000	22150	21700	18258	398780500	00	0.00	N	5	-350
399	20230331	22100	22700	22750	21800	16208	359083450	00	0.00	N	5	-400
400	20230330	22500	22700	22700	22150	11469	256785700	00	0.00	N	3	0
401	20230329	22500	21950	22650	21900	13060	291594000	00	0.00	N	2	550
402	20230328	21950	21500	22200	21450	11083	241809100	00	0.00	N	2	500
403	20230327	21450	21300	21500	21050	10211	217286000	00	0.00	N	2	200
404	20230324	21250	21150	21500	21050	16959	359243150	00	0.00	N	2	50
405	20230323	21200	21650	21650	21200	16349	349058450	00	0.00	N	5	-450
406	20230322	21650	21550	21800	21450	7295	157364250	00	0.00	N	2	150
407	20230321	21500	21650	21800	21450	9705	209374650	00	0.00	N	5	-150
408	20230320	21650	21750	21900	21500	9306	202509300	00	0.00	N	5	-100
409	20230317	21750	21250	22200	21250	20423	444109900	00	0.00	N	2	450
410	20230316	21300	21650	21850	21200	17987	384681800	00	0.00	N	5	-600
411	20230315	21900	22100	22600	21900	12929	287977400	00	0.00	N	5	-100
412	20230314	22000	22250	22650	21800	29869	660771050	00	0.00	N	5	-250
413	20230313	22250	22650	22850	22200	20078	450620500	00	0.00	N	5	-700
414	20230310	22950	22800	23050	22700	9356	213709400	00	0.00	N	5	-50
415	20230309	23000	23600	23650	22850	23220	536507550	00	0.00	N	5	-500
416	20230308	23500	23000	24500	22800	145075	3430019650	00	0.00	N	2	800
417	20230307	22700	22850	23000	22600	20879	475121350	00	0.00	N	5	-300
418	20230306	23000	23250	23250	22750	18209	416894400	00	0.00	N	5	-50
419	20230303	23050	23300	23400	22750	25392	583386450	00	0.00	N	5	-300
420	20230302	23350	23800	23800	23050	20379	475744300	00	0.00	N	2	150
421	20230228	23200	23300	23650	23150	16894	393147200	00	0.00	N	5	-200
422	20230227	23400	23800	23850	23350	11562	271426250	00	0.00	N	5	-400
423	20230224	23800	23700	24000	23550	18680	444607100	00	0.00	N	2	100
424	20230223	23700	23800	23850	23500	13033	308237200	00	0.00	N	5	-100
425	20230222	23800	24200	24250	23500	61087	1453577700	00	0.00	N	5	-600
426	20230221	24400	24600	24600	24100	23775	578871600	00	0.00	N	5	-200
427	20230220	24600	24200	24700	24150	17454	426258150	00	0.00	N	2	250
428	20230217	24350	24350	24450	24200	16241	394780800	00	0.00	N	3	0
429	20230216	24350	24450	24500	24200	18750	456695650	00	0.00	N	5	-100
430	20230215	24450	24750	24950	24200	28420	694232650	00	0.00	N	5	-300
431	20230214	24750	24650	24900	24450	12318	303763650	00	0.00	N	2	100
432	20230213	24650	24600	25350	24600	14653	363618850	00	0.00	N	2	200
433	20230210	24450	24750	24850	24400	17524	431260300	00	0.00	N	5	-400
434	20230209	24850	24600	25000	24600	15931	395366500	00	0.00	N	3	0
435	20230208	24850	24800	25050	24700	17164	426174450	00	0.00	N	5	-50
436	20230207	24900	24550	24900	24050	34637	844973550	00	0.00	N	2	150
437	20230206	24750	25350	25350	24550	31780	787840650	00	0.00	N	5	-600
438	20230203	25350	24950	25500	24900	42483	1072211050	00	0.00	N	2	550
439	20230202	24800	25400	25450	24600	42356	1057631600	00	0.00	N	5	-200
440	20230201	25000	25150	25600	24950	39894	1006402950	00	0.00	N	5	-350
441	20230131	25350	25350	25550	24900	44313	1115686000	00	0.00	N	5	-200
442	20230130	25550	25950	26300	25400	90654	2337462150	00	0.00	N	3	0
443	20230127	25550	26250	26250	25400	100471	2587993450	00	0.00	N	5	-800
444	20230126	26350	25050	27550	24900	633536	16778612400	00	0.00	N	2	1500
445	20230125	24850	26450	26950	24600	233672	5993760700	00	0.00	N	5	-350
446	20230120	25200	24450	25200	24350	53922	1333992100	00	0.00	N	2	900
447	20230119	24300	23600	24400	23600	33510	807845500	00	0.00	N	2	450
448	20230118	23850	24100	24150	23250	34539	818675450	00	0.00	N	5	-100
449	20230117	23950	24650	24700	23850	31332	756341450	00	0.00	N	5	-700
450	20230116	24650	24950	25200	24500	29152	721448250	00	0.00	N	5	-50
451	20230113	24700	24500	24800	24450	22622	556484200	00	0.00	N	2	200
452	20230112	24500	24400	24650	24200	26371	642228900	00	0.00	N	2	200
453	20230111	24300	24250	24750	24000	26703	650479150	00	0.00	N	2	50
454	20230110	24250	24150	24400	23900	21568	521530200	00	0.00	N	2	250
455	20230109	24000	23950	24400	23900	32386	778899500	00	0.00	N	2	50
456	20230106	23950	23800	24250	23350	28857	685579350	00	0.00	N	2	100
457	20230105	23850	23700	24300	23400	43364	1025201200	00	0.00	N	2	350
458	20230104	23500	23350	23850	23250	57211	1346914300	00	0.00	N	5	-300
459	20230103	23800	23600	24300	23350	68414	1625201650	00	0.00	N	5	-300
460	20230102	24100	25200	25300	24000	104832	2554089450	00	0.00	N	5	-1200
461	20221229	25300	26600	26600	25050	78253	1996713950	00	0.00	N	5	-1550
462	20221228	26850	26200	27050	25950	61832	1645478250	02	0.00	N	2	150
463	20221227	26700	26150	27050	26000	73861	1965661650	00	0.00	N	2	500
464	20221226	26200	27800	28000	25950	147404	3895530650	00	0.00	N	5	-1550
465	20221223	27750	29100	29600	27600	177762	5014837000	00	0.00	N	5	-1750
466	20221222	29500	29300	29600	28550	146019	4261091650	00	0.00	N	2	300
467	20221221	29200	27600	29900	27450	482846	13972832300	00	0.00	N	2	1850
468	20221220	27350	29000	29200	27100	226736	6291585100	00	0.00	N	5	-1050
469	20221219	28400	29600	30450	28350	260893	7632903750	00	0.00	N	5	-1150
470	20221216	29550	27550	31450	27400	1667557	50242286250	00	0.00	N	2	1950
471	20221215	27600	28700	28950	27600	93359	2623028500	00	0.00	N	5	-850
472	20221214	28450	29750	29850	28300	188646	5451875600	00	0.00	N	5	-1100
473	20221213	29550	27850	30550	27200	593445	17347762000	00	0.00	N	2	2100
474	20221212	27450	27150	27800	26800	88687	2424762600	00	0.00	N	2	150
475	20221209	27300	25650	27500	25650	177663	4756165800	00	0.00	N	2	1650
476	20221208	25650	26450	26550	25300	92221	2383025200	00	0.00	N	5	-500
477	20221207	26150	26550	27200	26150	107120	2854912700	00	0.00	N	5	-400
478	20221206	26550	27200	27750	26550	98506	2666540750	00	0.00	N	5	-1050
479	20221205	27600	28000	28550	26850	212702	5882240850	00	0.00	N	5	-850
480	20221202	28450	29450	31000	28350	756851	22383270600	00	0.00	N	5	-500
481	20221201	28950	29700	32650	28350	1581088	48036125350	00	0.00	N	2	900
482	20221130	28050	24000	31200	23950	2102918	60628238050	00	0.00	N	2	4050
483	20221129	24000	24100	24550	23950	52673	1269297250	00	0.00	N	5	-700
484	20221128	24700	24700	25450	24000	86749	2141803100	00	0.00	N	2	200
485	20221125	24500	24100	24650	23850	45478	1104552650	00	0.00	N	2	650
486	20221124	23850	23550	24000	23500	31548	750189600	00	0.00	N	2	400
487	20221123	23450	23000	23550	22800	38512	895093700	00	0.00	N	2	650
488	20221122	22800	22900	23400	22500	89430	2039076650	00	0.00	N	5	-400
489	20221121	23200	23150	23200	22800	20785	477693100	00	0.00	N	3	0
490	20221118	23200	24000	24150	23200	74360	1742417300	00	0.00	N	5	-750
491	20221117	23950	24350	24350	23850	25992	626379700	00	0.00	N	5	-400
492	20221116	24350	23950	24750	23600	87879	2128334000	00	0.00	N	2	300
493	20221115	24050	24550	24600	23950	99827	2411359850	00	0.00	N	5	-850
494	20221114	24900	23800	24900	23450	103217	2504673200	00	0.00	N	2	1100
495	20221111	23800	24000	24150	23300	51206	1207191600	00	0.00	N	5	-100
496	20221110	23900	23400	24000	23400	36002	856093200	00	0.00	N	2	250
497	20221109	23650	23600	23950	23350	57815	1365312550	00	0.00	N	2	50
498	20221108	23600	23350	24150	23050	134140	3164495900	00	0.00	N	2	450
499	20221107	23150	22700	23200	22400	33521	769705150	00	0.00	N	2	500
500	20221104	22650	22650	22750	22350	27002	608707950	00	0.00	N	3	0
501	20221103	22650	22700	23100	22550	31817	723530150	00	0.00	N	5	-50
502	20221102	22700	22950	23600	22550	62806	1441141800	00	0.00	N	5	-350
503	20221101	23050	23750	23800	23000	44338	1035313650	00	0.00	N	5	-350
504	20221031	23400	23400	23800	23050	44397	1041135400	00	0.00	N	3	0
505	20221028	23400	22750	23900	22700	119266	2792334000	00	0.00	N	2	650
506	20221027	22750	23450	23950	22750	114828	2660739900	00	0.00	N	5	-450
507	20221026	23200	22800	23200	22350	109662	2515687650	00	0.00	N	2	150
508	20221025	23050	25000	25350	22800	329286	7852272500	00	0.00	N	5	-1750
509	20221024	24800	23700	25900	23450	652799	16197649350	00	0.00	N	2	1600
510	20221021	23200	23600	26800	21950	1273693	30778248700	00	0.00	N	5	-1300
511	20221020	24500	20750	24950	20450	547192	12736633900	00	0.00	N	2	3750
512	20221019	20750	20950	21300	20700	14716	307892050	00	0.00	N	5	-200
513	20221018	20950	20500	21050	20350	25329	523165700	00	0.00	N	2	450
514	20221017	20500	19900	20550	19750	22987	463694750	00	0.00	N	2	450
515	20221014	20050	20250	20650	19950	34022	686746850	00	0.00	N	2	100
516	20221013	19950	20600	20650	19900	31272	629649600	00	0.00	N	5	-650
517	20221012	20600	20850	20900	20300	27662	567263900	00	0.00	N	5	-200
518	20221011	20800	21400	21500	20750	28334	595352500	00	0.00	N	5	-950
519	20221007	21750	21600	22150	21500	20534	445263700	00	0.00	N	5	-50
520	20221006	21800	21800	22200	21600	37334	817232350	00	0.00	N	3	0
521	20221005	21800	22350	22400	21550	30551	667431050	00	0.00	N	5	-450
522	20221004	22250	22000	22300	21600	36819	804115150	00	0.00	N	2	100
523	20220930	22150	20800	24000	20750	292666	6609683250	00	0.00	N	2	1300
524	20220929	20850	21100	21400	20850	25138	529094000	00	0.00	N	5	-100
525	20220928	20950	21250	21850	20550	32154	673222850	00	0.00	N	5	-250
526	20220927	21200	21200	21750	20950	39661	841350850	00	0.00	N	5	-300
527	20220926	21500	23100	23550	21500	80020	1780824850	00	0.00	N	5	-1550
528	20220923	23050	22700	24200	22650	52114	1218380300	00	0.00	N	2	300
529	20220922	22750	23500	23500	22350	35030	802517450	00	0.00	N	5	-50
530	20220921	22800	22600	23100	22400	13832	316697000	00	0.00	N	2	200
531	20220920	22600	22550	23200	22400	11783	267958750	00	0.00	N	2	250
532	20220919	22350	22750	22800	22300	22978	516570000	00	0.00	N	5	-400
533	20220916	22750	23050	23400	22550	34786	794276450	00	0.00	N	5	-600
534	20220915	23350	23050	23400	22900	34809	808063000	00	0.00	N	2	600
535	20220914	22750	22500	22900	22500	15976	362003300	00	0.00	N	5	-150
536	20220913	22900	22850	23000	22500	22345	509581700	00	0.00	N	2	150
537	20220908	22750	22800	23150	22550	40995	931677900	00	0.00	N	5	-250
538	20220907	23000	23600	23700	22800	39920	921962150	00	0.00	N	5	-700
539	20220906	23700	23800	24250	23500	26610	633996800	00	0.00	N	5	-100
540	20220905	23800	23300	24600	23200	66372	1578737100	00	0.00	N	2	750
541	20220902	23050	23300	23650	23050	37070	863849550	00	0.00	N	5	-450
542	20220901	23500	24000	24150	23400	53250	1262281500	00	0.00	N	5	-800
543	20220831	24300	24800	24950	23750	62884	1517489650	00	0.00	N	5	-550
544	20220830	24850	26300	26300	24600	75110	1887083600	00	0.00	N	5	-1200
545	20220829	26050	25250	26150	25050	81188	2095922000	00	0.00	N	2	450
546	20220826	25600	25000	26000	24550	78603	1986048150	00	0.00	N	2	550
547	20220825	25050	25450	25650	24950	45531	1148947900	00	0.00	N	5	-400
548	20220824	25450	25100	25500	24850	45217	1141740800	00	0.00	N	2	100
549	20220823	25350	25950	26050	25050	141159	3616962050	00	0.00	N	2	350
550	20220822	25000	25100	25250	24900	49299	1235715000	00	0.00	N	2	100
551	20220819	24900	25300	25300	24900	38652	969496450	00	0.00	N	5	-200
552	20220818	25100	24300	25300	24050	60938	1516938350	00	0.00	N	2	600
553	20220817	24500	24950	25700	24350	134332	3350733950	00	0.00	N	2	300
554	20220816	24200	24250	24950	23600	47274	1146162500	00	0.00	N	2	250
555	20220812	23950	23900	24450	23900	30394	732743400	00	0.00	N	2	50
556	20220811	23900	24050	24050	23500	23436	557446000	00	0.00	N	5	-50
557	20220810	23950	23350	23950	23350	55870	1325434400	00	0.00	N	2	650
558	20220809	23300	23250	23700	23000	57853	1348201250	00	0.00	N	5	-50
559	20220808	23350	21300	24100	21300	349453	8148931550	00	0.00	N	2	1350
560	20220805	22000	22100	22450	21900	20975	464283300	00	0.00	N	5	-300
561	20220804	22300	21950	22400	21750	21208	469044500	00	0.00	N	2	300
562	20220803	22000	22000	22200	21850	19823	436419400	00	0.00	N	3	0
563	20220802	22000	21850	22100	21700	26192	573828650	00	0.00	N	2	50
564	20220801	21950	21800	22100	21450	55572	1211585250	00	0.00	N	2	100
565	20220729	21850	21450	24750	21250	456466	10558388500	00	0.00	N	2	250
566	20220728	21600	21700	21800	21400	9110	196398150	00	0.00	N	5	-50
567	20220727	21650	21950	22000	21600	15743	343370900	00	0.00	N	2	200
568	20220726	21450	21550	21900	21250	12390	266596700	00	0.00	N	2	200
569	20220725	21250	21250	21500	21050	5797	123306050	00	0.00	N	3	0
570	20220722	21250	21500	21500	21050	14009	297287850	00	0.00	N	5	-300
571	20220721	21550	21700	21800	21350	16019	344557700	00	0.00	N	2	50
572	20220720	21500	21100	21600	20950	15064	321825300	00	0.00	N	2	250
573	20220719	21250	21750	21750	21000	15366	327137850	00	0.00	N	2	50
574	20220718	21200	20850	21300	20800	9591	202283450	00	0.00	N	2	450
575	20220715	20750	21300	21600	20450	23945	498115550	00	0.00	N	5	-600
576	20220714	21350	21750	21750	21050	18408	392711250	00	0.00	N	2	200
577	20220713	21150	21000	21350	20700	14516	306273950	00	0.00	N	2	150
578	20220712	21000	21200	22350	21000	78412	1699822850	00	0.00	N	2	500
579	20220711	20500	20800	21100	20350	19799	412870450	00	0.00	N	5	-50
580	20220708	20550	20900	20900	20400	10247	210698500	00	0.00	N	2	150
581	20220707	20400	20100	20550	19900	15438	312668000	00	0.00	N	2	300
582	20220706	20100	20800	20800	20000	21210	427079750	00	0.00	N	5	-600
583	20220705	20700	20400	20800	20400	12639	259802650	00	0.00	N	2	150
584	20220704	20550	20500	21100	20050	17650	359264450	00	0.00	N	2	50
585	20220701	20500	20650	21150	20300	22284	459698250	00	0.00	N	5	-350
586	20220630	20850	21550	21600	20700	16829	354734950	00	0.00	N	5	-550
587	20220629	21400	21350	21950	21300	21639	468877150	00	0.00	N	5	-450
588	20220628	21850	21400	22200	21400	35043	761571150	00	0.00	N	2	500
589	20220627	21350	20600	21600	20600	42264	896516300	00	0.00	N	2	950
590	20220624	20400	19950	21350	19950	62403	1284198800	00	0.00	N	2	600
591	20220623	19800	20900	21350	19800	69378	1410881800	00	0.00	N	5	-1450
592	20220622	21250	22600	22650	20950	58895	1266962300	00	0.00	N	5	-1200
593	20220621	22450	22400	22750	22050	25063	562312400	00	0.00	N	2	50
594	20220620	22400	23150	23400	22050	61748	1396533350	00	0.00	N	5	-750
595	20220617	23150	22700	24650	22700	119398	2832925600	00	0.00	N	2	100
596	20220616	23050	23300	23650	22900	30491	709825150	00	0.00	N	2	250
597	20220615	22800	23900	24150	22700	63547	1471136300	00	0.00	N	5	-1250
598	20220614	24050	24750	24850	23700	59883	1444052450	00	0.00	N	5	-1050
599	20220613	25100	25150	25650	24700	65780	1652579650	00	0.00	N	5	-100
600	20220610	25200	26100	26300	25100	82473	2119661700	00	0.00	N	5	-850
601	20220609	26050	25950	26500	25500	43894	1137424900	00	0.00	N	2	50
602	20220608	26000	25950	26600	25600	103111	2684270850	00	0.00	N	2	650
603	20220607	25350	24550	25650	24500	75851	1919368850	00	0.00	N	2	850
604	20220603	24500	24400	24850	24350	17334	424667650	00	0.00	N	5	-100
605	20220602	24600	24800	24950	24500	13443	331508150	00	0.00	N	5	-150
606	20220531	24750	24950	25150	24650	20250	503927700	00	0.00	N	5	-400
607	20220530	25150	24900	25200	24700	23286	582918350	00	0.00	N	2	350
608	20220527	24800	24650	25000	24300	21641	533928950	00	0.00	N	2	350
609	20220526	24450	24100	24550	24000	22215	540919150	00	0.00	N	2	350
610	20220525	24100	24200	24750	23900	27116	652983000	00	0.00	N	5	-100
611	20220524	24200	24850	25150	24050	41528	1017859750	00	0.00	N	5	-600
612	20220523	24800	24550	25000	24350	26796	660222300	00	0.00	N	2	200
613	20220520	24600	25000	25500	24500	33995	839314650	00	0.00	N	5	-300
614	20220519	24900	25350	25350	24550	41038	1024575800	00	0.00	N	5	-800
615	20220518	25700	26100	26350	25450	40951	1051151000	00	0.00	N	5	-300
616	20220517	26000	25800	26900	25600	85766	2247975050	00	0.00	N	2	600
617	20220516	25400	25000	25900	24850	59148	1500409250	00	0.00	N	2	550