KissMeData/000240/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241119	17000	16830	17160	16800	53570	911445190	00	0.00	N	2	10
3	20241118	16990	16680	17000	16560	31265	527654850	00	0.00	N	2	270
4	20241115	16720	16800	16890	16560	24516	410680120	00	0.00	N	5	-30
5	20241114	16750	17160	17160	16540	92898	1556731990	00	0.00	N	5	-250
6	20241113	17000	16850	17160	16730	52641	891747590	00	0.00	N	2	80
7	20241112	16920	17030	17130	16830	45471	771314880	00	0.00	N	5	-380
8	20241111	17300	16760	17380	16700	78496	1343682540	00	0.00	N	2	440
9	20241108	16860	17390	17390	16760	88598	1505926690	00	0.00	N	5	-410
10	20241107	17270	17340	17630	17060	54966	951893090	00	0.00	N	5	-130
11	20241106	17400	17860	17950	17350	55851	980805530	00	0.00	N	5	-350
12	20241105	17750	16910	17880	16910	163628	2891470890	00	0.00	N	2	720
13	20241104	17030	17040	17080	16770	52749	892545040	00	0.00	N	3	0
14	20241101	17030	16740	17180	16460	70377	1197292630	00	0.00	N	2	280
15	20241031	16750	16420	16750	16220	36387	604084450	00	0.00	N	2	400
16	20241030	16350	16540	16650	16050	18577	303965180	00	0.00	N	5	-180
17	20241029	16530	16780	16780	16520	25656	425959780	00	0.00	N	5	-260
18	20241028	16790	16350	16790	16350	31073	516901360	00	0.00	N	2	280
19	20241025	16510	16190	16510	16170	39409	645248190	00	0.00	N	2	310
20	20241024	16200	16350	16420	16110	33146	539636670	00	0.00	N	5	-240
21	20241023	16440	16260	16560	16250	32345	531408150	00	0.00	N	2	180
22	20241022	16260	16440	16590	16250	61150	1002728470	00	0.00	N	5	-290
23	20241021	16550	16530	16670	16400	40197	665142060	00	0.00	N	2	20
24	20241018	16530	16930	16930	16530	75104	1249903630	00	0.00	N	5	-290
25	20241017	16820	17270	17270	16790	56535	955306550	00	0.00	N	5	-460
26	20241016	17280	16660	17280	16640	217843	3733820530	00	0.00	N	2	470
27	20241015	16810	17100	17200	16760	94742	1600366170	00	0.00	N	5	-320
28	20241014	17130	17290	17340	16980	35918	615963800	00	0.00	N	5	-160
29	20241011	17290	17280	17380	17060	58355	1005085130	00	0.00	N	2	80
30	20241010	17210	17600	17600	17210	58281	1009608090	00	0.00	N	5	-220
31	20241008	17430	17120	17600	17120	99929	1745277860	00	0.00	N	2	50
32	20241007	17380	16930	17440	16880	128397	2222096460	00	0.00	N	2	530
33	20241004	16850	17150	17150	16710	71288	1200399770	00	0.00	N	5	-150
34	20241002	17000	17040	17280	16600	90543	1547961820	00	0.00	N	5	-90
35	20240930	17090	17100	17290	16980	80348	1377280840	00	0.00	N	2	80
36	20240927	17010	17440	17440	17000	104874	1800426290	00	0.00	N	5	-340
37	20240926	17350	17120	17540	17050	99058	1720411190	00	0.00	N	2	230
38	20240925	17120	17760	17870	17050	151008	2617860660	00	0.00	N	5	-490
39	20240924	17610	17630	17670	17230	77642	1360460830	00	0.00	N	2	80
40	20240923	17530	17400	17560	17200	109632	1913736280	00	0.00	N	2	270
41	20240920	17260	18000	18120	17260	172978	3022826740	00	0.00	N	5	-690
42	20240919	17950	18000	18160	17800	158795	2846267470	00	0.00	N	2	150
43	20240913	17800	17820	18600	17540	199995	3592939370	00	0.00	N	5	-10
44	20240912	17810	17960	18290	16940	793141	14128528620	00	0.00	N	5	-40
45	20240911	17850	17740	18060	17680	189253	3384838440	00	0.00	N	5	-70
46	20240910	17920	17990	18100	17580	159951	2859842470	00	0.00	N	5	-10
47	20240909	17930	16250	17980	16210	437357	7705892320	00	0.00	N	2	1390
48	20240906	16540	16350	16650	16200	49072	807990380	00	0.00	N	2	210
49	20240905	16330	16230	16470	16210	51937	848073120	00	0.00	N	2	60
50	20240904	16270	15850	16380	15850	100881	1617275400	00	0.00	N	5	-280
51	20240903	16550	16780	16780	16490	36980	613382650	00	0.00	N	5	-40
52	20240902	16590	17190	17190	16490	114028	1903920970	00	0.00	N	5	-460
53	20240830	17050	17400	17400	17050	68846	1181903130	00	0.00	N	5	-220
54	20240829	17270	17490	17500	17130	55977	971221270	00	0.00	N	5	-170
55	20240828	17440	17510	17540	17260	58704	1022307550	00	0.00	N	5	-90
56	20240827	17530	16940	17550	16810	163958	2834247340	00	0.00	N	2	580
57	20240826	16950	17040	17080	16700	61756	1043452460	00	0.00	N	5	-10
58	20240823	16960	16700	17040	16630	108085	1832520050	00	0.00	N	2	260
59	20240822	16700	16710	16820	16590	41037	684849830	00	0.00	N	5	-10
60	20240821	16710	17060	17200	16650	34629	580224140	00	0.00	N	5	-190
61	20240820	16900	17190	17230	16760	72542	1234787100	00	0.00	N	5	-170
62	20240819	17070	17000	17250	16750	111594	1901225040	00	0.00	N	2	250
63	20240816	16820	16100	17050	16100	173385	2883572780	00	0.00	N	2	690
64	20240814	16130	15790	16130	15760	57396	916781770	00	0.00	N	2	340
65	20240813	15790	15760	15920	15700	46823	739988370	05	0.00	N	5	-120
66	20240812	15910	16300	16320	15710	119076	1892428550	00	0.00	N	5	-360
67	20240809	16270	15550	16340	15460	193370	3097530700	00	0.00	N	2	1000
68	20240808	15270	14730	15270	14700	94329	1420031520	00	0.00	N	2	70
69	20240807	15200	14570	15200	14570	118248	1754571170	00	0.00	N	2	330
70	20240806	14870	14900	15390	14690	140515	2108290240	00	0.00	N	2	10
71	20240805	14860	15950	15950	14610	150718	2275756370	00	0.00	N	5	-1090
72	20240802	15950	16060	16210	15910	52319	837542930	00	0.00	N	5	-270
73	20240801	16220	15740	16270	15730	68263	1095363660	00	0.00	N	2	480
74	20240731	15740	15950	15950	15680	39465	621641070	00	0.00	N	2	30
75	20240730	15710	15700	15940	15600	53949	852105290	00	0.00	N	5	-140
76	20240729	15850	15550	15880	15430	61958	979367370	00	0.00	N	2	310
77	20240726	15540	15350	15630	15310	44089	684721650	00	0.00	N	2	190
78	20240725	15350	15330	15410	15160	40463	619417700	00	0.00	N	3	0
79	20240724	15350	15300	15430	15120	28522	437286460	00	0.00	N	3	0
80	20240723	15350	15400	15590	15350	25957	399803840	00	0.00	N	5	-50
81	20240722	15400	15560	15560	15400	24738	382819540	00	0.00	N	5	-170
82	20240719	15570	15620	15700	15480	35005	544610990	00	0.00	N	5	-130
83	20240718	15700	15600	15700	15460	46218	719239170	00	0.00	N	2	100
84	20240717	15600	15650	15690	15560	27064	422636830	00	0.00	N	3	0
85	20240716	15600	15610	15630	15450	23621	367799950	00	0.00	N	2	90
86	20240715	15510	15540	15710	15500	30269	472105630	00	0.00	N	3	0
87	20240712	15510	15500	15540	15250	51459	792851400	00	0.00	N	2	10
88	20240711	15500	15680	15680	15400	42533	659450120	00	0.00	N	5	-30
89	20240710	15530	15700	15740	15500	39644	620302810	00	0.00	N	5	-170
90	20240709	15700	15790	15790	15600	27608	433348430	00	0.00	N	2	40
91	20240708	15660	15710	15840	15630	44935	706263740	00	0.00	N	5	-60
92	20240705	15720	15510	15980	15500	108946	1716129250	00	0.00	N	2	280
93	20240704	15440	15230	15440	15140	79727	1226284160	00	0.00	N	2	320
94	20240703	15120	15130	15290	15080	50655	766958530	00	0.00	N	5	-10
95	20240702	15130	15240	15390	15120	48036	730588410	00	0.00	N	5	-240
96	20240701	15370	15200	15400	15100	40248	614889660	00	0.00	N	2	160
97	20240628	15210	15250	15410	14860	32528	496464950	00	0.00	N	5	-40
98	20240627	15250	15410	15440	15100	39692	605230580	00	0.00	N	5	-200
99	20240626	15450	15190	15590	15190	96739	1492674950	00	0.00	N	2	280
100	20240625	15170	15060	15290	15050	34244	519292930	00	0.00	N	2	60
101	20240624	15110	15390	15440	15090	42045	636897700	00	0.00	N	5	-280
102	20240621	15390	15490	15500	15220	45234	693551080	00	0.00	N	5	-100
103	20240620	15490	15210	15490	15160	50946	782275970	00	0.00	N	2	280
104	20240619	15210	15200	15240	15080	67999	1033657080	00	0.00	N	2	140
105	20240618	15070	15170	15180	14990	29238	441771200	00	0.00	N	2	20
106	20240617	15050	15030	15180	14990	43670	657953080	00	0.00	N	5	-70
107	20240614	15120	14900	15120	14760	74631	1121197840	00	0.00	N	2	190
108	20240613	14930	14780	15150	14780	99513	1494405360	00	0.00	N	2	150
109	20240612	14780	15050	15220	14720	163635	2425672660	00	0.00	N	5	-340
110	20240611	15120	15380	15480	15080	54964	838012510	00	0.00	N	5	-280
111	20240610	15400	15350	15500	15230	54537	838833840	00	0.00	N	2	20
112	20240607	15380	15150	15480	15150	59793	920947950	00	0.00	N	2	150
113	20240605	15230	15100	15290	15100	38318	582692570	00	0.00	N	2	100
114	20240604	15130	15150	15320	15080	56222	854336160	00	0.00	N	5	-170
115	20240603	15300	15130	15300	15060	49149	746909280	00	0.00	N	2	170
116	20240531	15130	14980	15130	14910	68390	1029345350	00	0.00	N	2	260
117	20240530	14870	14900	15060	14830	45197	672283680	00	0.00	N	5	-110
118	20240529	14980	15120	15150	14980	81690	1228188460	00	0.00	N	5	-240
119	20240528	15220	15150	15280	15110	32267	490890870	00	0.00	N	2	60
120	20240527	15160	15180	15220	15040	52995	802599540	00	0.00	N	2	70
121	20240524	15090	15130	15210	15000	98683	1489566960	00	0.00	N	5	-70
122	20240523	15160	15110	15240	15070	36908	560004350	00	0.00	N	5	-30
123	20240522	15190	15030	15220	15010	47960	727487740	00	0.00	N	2	100
124	20240521	15090	15000	15130	14920	44258	665623670	00	0.00	N	2	40
125	20240520	15050	15100	15180	15030	77613	1173372980	00	0.00	N	2	90
126	20240517	14960	15060	15060	14940	47693	714852310	00	0.00	N	5	-20
127	20240516	14980	15160	15180	14960	72175	1087224900	00	0.00	N	5	-40
128	20240514	15020	14850	15100	14790	101643	1519732000	00	0.00	N	2	180
129	20240513	14840	14820	14930	14810	84039	1249032910	00	0.00	N	2	50
130	20240510	14790	14890	14940	14700	129744	1919578760	00	0.00	N	5	-10
131	20240509	14800	14830	14990	14760	137019	2030677140	00	0.00	N	5	-100
132	20240508	14900	15060	15060	14800	150974	2254194090	00	0.00	N	5	-80
133	20240507	14980	16070	16190	14600	554820	8355801410	00	0.00	N	5	-1120
134	20240503	16100	16530	16570	15980	179773	2908513540	00	0.00	N	5	-210
135	20240502	16310	17030	17650	16200	342747	5760411360	00	0.00	N	2	110
136	20240430	16200	16050	16310	15910	100758	1638792310	00	0.00	N	2	260
137	20240429	15940	15660	15940	15450	71276	1126738080	00	0.00	N	2	390
138	20240426	15550	15650	15650	15000	77534	1194478480	00	0.00	N	2	70
139	20240425	15480	15610	15760	15480	48447	754927760	00	0.00	N	5	-320
140	20240424	15800	15570	15840	15480	59545	934483560	00	0.00	N	2	230
141	20240423	15570	15410	15720	15410	43765	679790600	00	0.00	N	2	70
142	20240422	15500	15130	15570	15060	66954	1025979390	00	0.00	N	2	590
143	20240419	14910	15520	15620	14610	240063	3599838070	00	0.00	N	5	-860
144	20240418	15770	15500	15800	15460	68357	1066980920	00	0.00	N	2	250
145	20240417	15520	15590	15750	15510	77627	1209254150	00	0.00	N	5	-220
146	20240416	15740	15490	15910	15490	80711	1265132580	00	0.00	N	5	-180
147	20240415	15920	15900	16000	15520	66607	1047362280	00	0.00	N	5	-70
148	20240412	15990	16300	16350	15990	53822	867414230	00	0.00	N	5	-360
149	20240411	16350	15980	16600	15760	131122	2130165240	00	0.00	N	2	90
150	20240409	16260	16000	16290	15920	53227	860883950	00	0.00	N	2	310
151	20240408	15950	16580	16580	15950	105608	1700582500	00	0.00	N	5	-590
152	20240405	16540	16770	17320	16530	85264	1436453670	00	0.00	N	5	-110
153	20240404	16650	16170	17320	16110	157670	2666798720	00	0.00	N	2	560
154	20240403	16090	16310	17140	16070	162141	2702526970	00	0.00	N	5	-360
155	20240402	16450	15560	16540	15330	243635	3941541050	00	0.00	N	2	800
156	20240401	15650	16130	16130	15610	102310	1608480370	00	0.00	N	5	-340
157	20240329	15990	16130	16250	15990	69054	1110924000	00	0.00	N	5	-140
158	20240328	16130	16330	16330	16070	55042	890670790	00	0.00	N	5	-240
159	20240327	16370	16120	16500	16120	60754	995420980	00	0.00	N	2	140
160	20240326	16230	15970	16500	15970	99791	1627660020	00	0.00	N	2	260
161	20240325	15970	16190	16340	15970	50963	819830870	00	0.00	N	5	-200
162	20240322	16170	15910	16250	15900	86979	1404765750	00	0.00	N	2	180
163	20240321	15990	15820	16040	15740	104098	1656881430	00	0.00	N	2	170
164	20240320	15820	15950	16010	15730	81855	1296404880	00	0.00	N	2	20
165	20240319	15800	15850	16030	15710	82254	1299972570	00	0.00	N	5	-100
166	20240318	15900	16410	16730	15820	196651	3165604880	00	0.00	N	5	-450
167	20240315	16350	16830	17040	16350	175537	2903581810	00	0.00	N	5	-430
168	20240314	16780	17180	17180	16700	130063	2192682440	00	0.00	N	5	-300
169	20240313	17080	17410	17440	17000	44864	768912600	00	0.00	N	5	-160
170	20240312	17240	17290	17300	16910	48901	837876360	00	0.00	N	2	120
171	20240311	17120	17250	17460	17110	43067	743515900	00	0.00	N	5	-270
172	20240308	17390	17540	17650	17300	86969	1521241290	00	0.00	N	5	-50
173	20240307	17440	17450	17640	17420	62559	1094995800	00	0.00	N	5	-120
174	20240306	17560	17300	17670	17280	87863	1542463470	00	0.00	N	2	210
175	20240305	17350	17100	17550	17100	99543	1734943960	00	0.00	N	2	130
176	20240304	17220	17100	17590	16930	100830	1742443890	00	0.00	N	2	200
177	20240229	17020	17120	17330	16910	135139	2302635290	00	0.00	N	5	-270
178	20240228	17290	16910	17290	16710	58111	991431360	00	0.00	N	2	440
179	20240227	16850	17460	17460	16780	75308	1280164320	00	0.00	N	5	-500
180	20240226	17350	17590	17590	17040	76287	1324224600	00	0.00	N	5	-130
181	20240223	17480	17500	17730	17350	68150	1194030450	00	0.00	N	5	-20
182	20240222	17500	17730	17740	17220	103885	1811143750	00	0.00	N	5	-60
183	20240221	17560	18110	18280	17370	153519	2712789490	00	0.00	N	5	-540
184	20240220	18100	17630	18390	17600	273021	4940763000	00	0.00	N	2	450
185	20240219	17650	17510	17760	17470	117472	2071837520	00	0.00	N	2	70
186	20240216	17580	17570	17640	17110	126133	2200059070	00	0.00	N	2	30
187	20240215	17550	17390	17600	17270	159519	2786822990	00	0.00	N	2	280
188	20240214	17270	17560	17770	17210	319607	5580278340	00	0.00	N	5	-480
189	20240213	17750	19390	19410	17550	679905	12332391560	00	0.00	N	5	-1550
190	20240208	19300	19290	19460	19000	347551	6704080710	00	0.00	N	2	10
191	20240207	19290	18710	19450	18710	408669	7850051110	00	0.00	N	2	580
192	20240206	18710	18350	19450	18110	748827	14165998870	00	0.00	N	2	60
193	20240205	18650	19200	19200	17290	779533	14218348660	00	0.00	N	5	-70
194	20240202	18720	18380	18840	17940	961970	17766900550	00	0.00	N	2	890
195	20240201	17830	16560	18210	16320	1595551	28289427900	00	0.00	N	2	1270
196	20240131	16560	15550	16790	15340	839479	13747796200	00	0.00	N	2	820
197	20240130	15740	16000	18080	15740	2626346	44466876990	00	0.00	N	5	-70
198	20240129	15810	15580	15950	15470	223353	3520513260	00	0.00	N	2	380
199	20240126	15430	15240	15580	15140	101103	1558887740	00	0.00	N	2	130
200	20240125	15300	15220	15450	15180	103711	1585906990	00	0.00	N	5	-20
201	20240124	15320	15140	15400	14950	157150	2386630350	00	0.00	N	2	180
202	20240123	15140	15140	15390	14950	139229	2108686940	00	0.00	N	2	110
203	20240122	15030	15350	15350	15000	97137	1471118830	00	0.00	N	5	-190
204	20240119	15220	15010	15400	15000	111528	1698977980	00	0.00	N	2	150
205	20240118	15070	15050	15210	14870	111131	1676870460	00	0.00	N	2	170
206	20240117	14900	15260	15260	14850	131143	1963689590	00	0.00	N	5	-290
207	20240116	15190	15350	15470	14960	120470	1823485650	00	0.00	N	5	-280
208	20240115	15470	15230	15530	15000	122070	1876439100	00	0.00	N	2	240
209	20240112	15230	15320	15650	15200	149833	2312521990	00	0.00	N	5	-170
210	20240111	15400	15690	15790	15350	161442	2509011480	00	0.00	N	5	-190
211	20240110	15590	15130	15590	15130	129305	2001609420	00	0.00	N	2	320
212	20240109	15270	15470	15600	15220	128374	1970470760	00	0.00	N	5	-130
213	20240108	15400	15170	15570	15000	237993	3651105760	00	0.00	N	2	400
214	20240105	15000	15110	15370	14930	199109	3010052560	00	0.00	N	5	-110
215	20240104	15110	15420	15450	15100	203313	3102464440	00	0.00	N	5	-210
216	20240103	15320	15300	15750	15220	207195	3203748530	00	0.00	N	5	-40
217	20240102	15360	15530	15680	15300	197669	3054857760	00	0.00	N	5	-240
218	20231228	15600	15370	15810	15250	275447	4301100170	00	0.00	N	2	270
219	20231227	15330	16700	16700	15190	668770	10426132600	02	0.00	N	5	-1470
220	20231226	16800	15860	16920	15700	849270	13840236200	00	0.00	N	2	420
221	20231222	16380	17000	17190	16250	771756	12873043740	00	0.00	N	5	-730
222	20231221	17110	17730	18090	16860	969004	17017415870	00	0.00	N	5	-590
223	20231220	17700	16960	18120	16770	2398221	42129017710	00	0.00	N	2	270
224	20231219	17430	17300	18720	16400	2916384	51261055020	00	0.00	N	5	-270
225	20231218	17700	20600	20600	17030	9654725	186649221820	00	0.00	N	2	1850
226	20231215	15850	17990	18800	15600	4368709	73421534180	00	0.00	N	5	-5300
227	20231214	21150	21950	22200	20500	1327827	28243620250	00	0.00	N	5	-450
228	20231213	21600	21150	22500	20950	831643	18197498650	00	0.00	N	2	600
229	20231212	21000	22000	22000	21000	515030	11047411200	00	0.00	N	5	-1550
230	20231211	22550	21950	22800	21900	758440	17116737800	00	0.00	N	2	400
231	20231208	22150	21650	22700	21200	2428995	53731595850	00	0.00	N	2	50
232	20231207	22100	21000	23750	20700	8822945	195553871850	00	0.00	N	2	1350
233	20231206	20750	21200	21950	20350	5154186	109368628850	00	0.00	N	5	-1100
234	20231205	21850	20200	21850	19990	6012686	127026936800	00	0.00	N	1	5030
235	20231204	16820	15710	16870	15710	595364	9691936780	00	0.00	N	2	1400
236	20231201	15420	14760	15580	14760	573595	8806027560	00	0.00	N	2	810
237	20231130	14610	14300	14900	14170	453015	6618889580	00	0.00	N	2	430
238	20231129	14180	14140	14470	14130	196893	2811805730	00	0.00	N	5	-40
239	20231128	14220	14140	14520	14090	219233	3144049290	00	0.00	N	2	140
240	20231127	14080	13590	14130	13590	233064	3257154790	00	0.00	N	2	490
241	20231124	13590	13210	13610	13200	97873	1321825100	00	0.00	N	2	320
242	20231123	13270	13080	13390	13080	96445	1276409000	00	0.00	N	2	120
243	20231122	13150	13020	13180	12930	86797	1135252800	00	0.00	N	2	60
244	20231121	13090	12870	13090	12820	120427	1561390990	00	0.00	N	2	250
245	20231120	12840	13000	13000	12320	680177	8579838610	00	0.00	N	5	-490
246	20231117	13330	14400	14400	13290	787845	10733177020	00	0.00	N	5	-1170
247	20231116	14500	14430	14570	14360	134098	1941248960	00	0.00	N	2	50
248	20231115	14450	14490	14540	14220	164667	2375577760	00	0.00	N	2	120
249	20231114	14330	13980	14470	13960	230767	3274169250	00	0.00	N	2	350
250	20231113	13980	13980	14100	13770	117775	1641754050	00	0.00	N	3	0
251	20231110	13980	13730	14020	13660	147621	2050413730	00	0.00	N	2	140
252	20231109	13840	13750	13990	13690	188327	2609991690	00	0.00	N	2	70
253	20231108	13770	14260	14520	13650	490850	6907937700	00	0.00	N	5	-490
254	20231107	14260	14150	14310	13970	469904	6681934670	00	0.00	N	2	10
255	20231106	14250	13830	14400	13750	640320	8987193460	00	0.00	N	2	450
256	20231103	13800	12700	13960	12620	1399294	18950989620	00	0.00	N	2	1170
257	20231102	12630	12360	12680	12340	233738	2939213010	00	0.00	N	2	370
258	20231101	12260	12270	12390	12170	102353	1254756280	00	0.00	N	5	-20
259	20231031	12280	12260	12340	12130	179634	2198211940	00	0.00	N	2	90
260	20231030	12190	11820	12230	11820	272243	3304773280	00	0.00	N	2	210
261	20231027	11980	11480	12070	11370	530021	6288716060	00	0.00	N	2	610
262	20231026	11370	11490	11490	11350	87603	999488400	00	0.00	N	5	-130
263	20231025	11500	11350	11530	11330	114068	1304965690	00	0.00	N	2	140
264	20231024	11360	11450	11490	11190	87523	993666300	00	0.00	N	5	-70
265	20231023	11430	11340	11520	11310	114041	1303429010	00	0.00	N	2	90
266	20231020	11340	11340	11430	11100	129857	1471010350	00	0.00	N	5	-150
267	20231019	11490	11340	11560	11230	147565	1690287830	00	0.00	N	2	130
268	20231018	11360	11350	11500	11230	257651	2933446810	00	0.00	N	2	40
269	20231017	11320	11390	11420	11210	98545	1113836580	00	0.00	N	5	-50
270	20231016	11370	11070	11430	11010	242945	2750089210	00	0.00	N	2	330
271	20231013	11040	10860	11160	10860	94994	1050222300	00	0.00	N	2	40
272	20231012	11000	10980	11030	10850	103644	1136764560	00	0.00	N	2	100
273	20231011	10900	10800	10930	10800	71324	774990270	00	0.00	N	2	40
274	20231010	10860	10890	11040	10690	145054	1573804220	00	0.00	N	2	70
275	20231006	10790	10690	10800	10550	94580	1012427320	00	0.00	N	2	70
276	20231005	10720	10800	10860	10620	135365	1454676610	00	0.00	N	5	-70
277	20231004	10790	11030	11030	10680	197035	2123520800	00	0.00	N	5	-290
278	20230927	11080	10960	11130	10940	101513	1118679650	00	0.00	N	3	0
279	20230926	11080	11120	11210	11010	119509	1324279660	00	0.00	N	5	-130
280	20230925	11210	11200	11250	11110	131572	1468467940	00	0.00	N	5	-10
281	20230922	11220	11110	11260	10970	198644	2213390600	00	0.00	N	2	50
282	20230921	11170	11260	11330	11050	176777	1979997430	00	0.00	N	5	-140
283	20230920	11310	11230	11370	11230	124204	1402105910	00	0.00	N	3	0
284	20230919	11310	11260	11350	11240	92591	1046214550	00	0.00	N	3	0
285	20230918	11310	11300	11400	11170	148014	1667016930	00	0.00	N	5	-30
286	20230915	11340	11350	11430	11280	219159	2489619460	00	0.00	N	5	-10
287	20230914	11350	11290	11380	11270	151986	1721320100	00	0.00	N	2	30
288	20230913	11320	11220	11350	11200	151669	1710137860	00	0.00	N	2	70
289	20230912	11250	11250	11330	11130	142174	1598199850	00	0.00	N	3	0
290	20230911	11250	11100	11380	11100	221734	2493544900	00	0.00	N	2	90
291	20230908	11160	10860	11170	10860	274294	3035779130	00	0.00	N	2	280
292	20230907	10880	10790	10900	10770	171709	1863012950	00	0.00	N	2	60
293	20230906	10820	10880	10920	10770	215081	2332171270	00	0.00	N	5	-60
294	20230905	10880	10970	11050	10820	223531	2436063920	00	0.00	N	5	-150
295	20230904	11030	10890	11040	10840	177647	1948565560	00	0.00	N	2	120
296	20230901	10910	10890	11070	10810	213425	2339281300	00	0.00	N	2	10
297	20230831	10900	10910	10990	10830	194931	2121330180	00	0.00	N	3	0
298	20230830	10900	10850	11000	10790	284095	3101665270	00	0.00	N	2	60
299	20230829	10840	10590	10850	10590	284602	3064240920	00	0.00	N	2	180
300	20230828	10660	10500	10700	10460	371955	3944190650	00	0.00	N	2	250
301	20230825	10410	10400	10460	10300	334428	3474078730	00	0.00	N	5	-70
302	20230824	10480	10750	10820	10330	1006962	10603363690	00	0.00	N	5	-330
303	20230823	10810	11000	11400	10770	1293871	14310870510	00	0.00	N	5	-150
304	20230822	10960	11780	11800	10850	2288472	25763990500	00	0.00	N	5	-1430
305	20230821	12390	13620	14460	12220	8264084	109920058870	00	0.00	N	5	-10
306	20230818	12400	11060	14000	11040	8645118	111197966670	00	0.00	N	2	1180
307	20230817	11220	11220	11220	11070	54447	606553960	00	0.00	N	3	0
308	20230816	11220	11400	11420	11220	58257	655129500	00	0.00	N	5	-210
309	20230814	11430	11540	11540	11340	33914	386144470	00	0.00	N	5	-80
310	20230811	11510	11300	11540	11300	62674	717690070	00	0.00	N	2	150
311	20230810	11360	11320	11370	11220	50754	573050150	00	0.00	N	2	50
312	20230809	11310	11150	11340	11140	45800	515015750	00	0.00	N	2	90
313	20230808	11220	11340	11390	11160	53126	597755310	00	0.00	N	5	-10
314	20230807	11230	11260	11340	11150	43838	492975630	00	0.00	N	5	-100
315	20230804	11330	11280	11370	11230	68990	777566880	00	0.00	N	5	-10
316	20230803	11340	11510	11510	11250	74820	848182710	00	0.00	N	5	-60
317	20230802	11400	11640	11720	11400	83583	960785780	00	0.00	N	5	-360
318	20230801	11760	11370	11860	11300	124349	1449247000	00	0.00	N	2	280
319	20230731	11480	11110	11500	11060	118986	1348010840	00	0.00	N	2	320
320	20230728	11160	10990	11190	10950	61285	680362930	00	0.00	N	2	10
321	20230727	11150	10900	11150	10810	96609	1062956790	00	0.00	N	2	370
322	20230726	10780	11280	11320	10770	285656	3117063790	00	0.00	N	5	-590
323	20230725	11370	11560	11590	11270	84942	968342870	00	0.00	N	5	-180
324	20230724	11550	11660	11750	11460	111655	1290157910	00	0.00	N	5	-170
325	20230721	11720	11790	11790	11640	56324	658052620	00	0.00	N	2	20
326	20230720	11700	11650	11830	11630	60538	710381140	00	0.00	N	5	-20
327	20230719	11720	11670	11790	11650	64278	750462500	00	0.00	N	2	10
328	20230718	11710	11830	11870	11660	63235	739790990	00	0.00	N	5	-40
329	20230717	11750	11740	11870	11620	79182	926496170	00	0.00	N	5	-50
330	20230714	11800	11700	11870	11650	106119	1243845410	00	0.00	N	2	110
331	20230713	11690	11850	11940	11690	181179	2129867410	00	0.00	N	5	-160
332	20230712	11850	11900	11950	11760	100335	1185175960	00	0.00	N	5	-100
333	20230711	11950	12000	12020	11840	79874	950753150	00	0.00	N	2	80
334	20230710	11870	11760	12060	11720	105174	1253291090	00	0.00	N	2	10
335	20230707	11860	12030	12030	11740	113986	1347675680	00	0.00	N	5	-170
336	20230706	12030	12090	12130	11850	119368	1435814560	00	0.00	N	2	10
337	20230705	12020	12040	12170	12000	89328	1077655210	00	0.00	N	5	-80
338	20230704	12100	12060	12180	12030	78152	944092610	00	0.00	N	5	-80
339	20230703	12180	11880	12260	11880	101885	1238654110	00	0.00	N	2	280
340	20230630	11900	11780	12000	11760	51338	610235780	00	0.00	N	2	140
341	20230629	11760	11860	11960	11760	57951	685904070	00	0.00	N	5	-200
342	20230628	11960	11880	12070	11860	53536	641216240	00	0.00	N	2	70
343	20230627	11890	11870	11970	11780	29515	349085600	00	0.00	N	2	20
344	20230626	11870	11650	11980	11650	37951	450381600	00	0.00	N	2	100
345	20230623	11770	11950	11960	11610	141693	1670538480	00	0.00	N	5	-200
346	20230622	11970	11870	12000	11780	57061	680088670	00	0.00	N	2	100
347	20230621	11870	11920	11950	11750	99407	1178305120	00	0.00	N	5	-100
348	20230620	11970	11910	12100	11910	64745	777056090	00	0.00	N	5	-30
349	20230619	12000	12000	12080	11950	27126	324953980	00	0.00	N	3	0
350	20230616	12000	12040	12150	12000	44813	539384300	00	0.00	N	5	-30
351	20230615	12030	12170	12170	11980	66242	798110040	00	0.00	N	5	-130
352	20230614	12160	12210	12210	12050	50762	614365360	00	0.00	N	5	-50
353	20230613	12210	12200	12280	12120	34799	425075720	00	0.00	N	2	10
354	20230612	12200	12300	12300	12000	83377	1011437980	00	0.00	N	5	-60
355	20230609	12260	12500	12510	12170	153410	1883466240	00	0.00	N	5	-240
356	20230608	12500	12060	12500	12010	211304	2612966080	00	0.00	N	2	440
357	20230607	12060	12200	12210	12060	72474	879403000	00	0.00	N	5	-140
358	20230605	12200	12180	12270	12130	58791	717044100	00	0.00	N	2	30
359	20230602	12170	12020	12180	11940	119005	1435381450	00	0.00	N	2	150
360	20230601	12020	12120	12120	11970	138369	1662227310	00	0.00	N	2	10
361	20230531	12010	12120	12280	11990	127364	1535597760	00	0.00	N	5	-110
362	20230530	12120	12290	12290	11890	135391	1630774170	00	0.00	N	5	-120
363	20230526	12240	12640	12640	12090	216818	2672257920	00	0.00	N	5	-400
364	20230525	12640	13130	13150	12580	248315	3157877380	00	0.00	N	5	-590
365	20230524	13230	13560	13560	13100	83963	1112089750	00	0.00	N	5	-350
366	20230523	13580	13620	13740	13530	70128	953965730	00	0.00	N	5	-30
367	20230522	13610	13430	13660	13270	90777	1230157260	00	0.00	N	2	180
368	20230519	13430	13320	13720	13320	133288	1801834480	00	0.00	N	2	20
369	20230518	13410	12710	13440	12710	251809	3314024160	00	0.00	N	2	640
370	20230517	12770	12700	12940	12690	107983	1389765710	00	0.00	N	5	-50
371	20230516	12820	12670	13030	12640	151473	1953174640	00	0.00	N	2	40
372	20230515	12780	12520	12840	12520	78918	1005089270	00	0.00	N	2	270
373	20230512	12510	12890	12900	12450	61785	781134810	00	0.00	N	5	-400
374	20230511	12910	12870	12950	12790	60735	781981770	00	0.00	N	2	50
375	20230510	12860	12790	12860	12710	52175	667443560	00	0.00	N	2	70
376	20230509	12790	12920	12920	12750	35027	448091910	00	0.00	N	5	-130
377	20230508	12920	12570	12970	12520	69636	894157680	00	0.00	N	2	260
378	20230504	12660	12710	12750	12560	35338	446379080	00	0.00	N	5	-50
379	20230503	12710	12660	12800	12600	38978	495435620	00	0.00	N	5	-60
380	20230502	12770	12540	12900	12540	80703	1028425220	00	0.00	N	2	160
381	20230428	12610	12460	12760	12400	80291	1013051070	00	0.00	N	2	130
382	20230427	12480	12430	12540	12280	64988	806730120	00	0.00	N	5	-60
383	20230426	12540	12440	12680	12350	49911	626919700	00	0.00	N	2	90
384	20230425	12450	12480	12650	12140	67123	837780950	00	0.00	N	5	-30
385	20230424	12480	12450	12680	12370	99210	1237363760	00	0.00	N	2	20
386	20230421	12460	12810	12840	12410	97557	1221985330	00	0.00	N	5	-350
387	20230420	12810	12700	12830	12550	60603	770961810	00	0.00	N	2	100
388	20230419	12710	12400	12820	12390	92684	1173659170	00	0.00	N	2	310
389	20230418	12400	12350	12570	12250	59284	734943460	00	0.00	N	5	-20
390	20230417	12420	12430	12550	12290	43685	543150360	00	0.00	N	5	-10
391	20230414	12430	12440	12700	12400	97706	1222557880	00	0.00	N	2	70
392	20230413	12360	12120	12360	12060	52362	639608420	00	0.00	N	2	240
393	20230412	12120	11960	12320	11950	94952	1153995910	00	0.00	N	2	150
394	20230411	11970	11730	12010	11700	43026	511729470	00	0.00	N	2	250
395	20230410	11720	11710	11830	11700	50976	599227990	00	0.00	N	5	-100
396	20230407	11820	11720	11850	11610	56842	667979930	00	0.00	N	2	130
397	20230406	11690	12030	12030	11680	73805	869398130	00	0.00	N	5	-250
398	20230405	11940	12040	12130	11920	62804	754262130	00	0.00	N	5	-40
399	20230404	11980	12000	12020	11870	47086	562602130	00	0.00	N	2	80
400	20230403	11900	11960	12000	11870	66184	789673360	00	0.00	N	5	-50
401	20230331	11950	11950	12080	11880	62702	752257380	00	0.00	N	2	70
402	20230330	11880	11790	11910	11710	73469	869867670	00	0.00	N	2	80
403	20230329	11800	11890	11970	11750	40379	477721480	00	0.00	N	5	-90
404	20230328	11890	11650	11890	11650	38107	449123760	00	0.00	N	2	180
405	20230327	11710	11850	11880	11650	81864	959212440	00	0.00	N	5	-140
406	20230324	11850	11650	11910	11550	45389	532829180	00	0.00	N	2	190
407	20230323	11660	11880	11880	11470	63777	740231230	00	0.00	N	5	-110
408	20230322	11770	11860	11860	11670	66222	777671450	00	0.00	N	5	-80
409	20230321	11850	12000	12050	11800	59990	712657150	00	0.00	N	5	-90
410	20230320	11940	11770	12080	11770	56024	669985170	00	0.00	N	2	230
411	20230317	11710	11940	12140	11710	127366	1506508620	00	0.00	N	5	-140
412	20230316	11850	12000	12190	11850	63348	753856540	00	0.00	N	5	-340
413	20230315	12190	12080	12360	12080	63266	771418060	00	0.00	N	2	80
414	20230314	12110	12550	12550	11950	114487	1388184690	00	0.00	N	5	-460
415	20230313	12570	12830	12880	12530	96668	1223300220	00	0.00	N	5	-500
416	20230310	13070	13370	13370	13050	63200	830040600	00	0.00	N	5	-310
417	20230309	13380	13200	13420	13170	94541	1259101390	00	0.00	N	2	210
418	20230308	13170	13150	13250	13060	49052	645171490	00	0.00	N	5	-110
419	20230307	13280	13290	13360	13150	76771	1018268080	00	0.00	N	5	-10
420	20230306	13290	13380	13400	13210	45455	604485960	00	0.00	N	5	-10
421	20230303	13300	13340	13460	13110	39834	529494970	00	0.00	N	5	-120
422	20230302	13420	13300	13470	13260	59027	790978420	00	0.00	N	2	60
423	20230228	13360	13160	13400	13160	48767	649433010	00	0.00	N	2	200
424	20230227	13160	13350	13370	13000	57144	751178370	00	0.00	N	5	-270
425	20230224	13430	13410	13550	13380	36274	486628980	00	0.00	N	5	-70
426	20230223	13500	13420	13530	13400	42058	567796900	00	0.00	N	2	70
427	20230222	13430	13550	13580	13410	47263	637936940	00	0.00	N	5	-150
428	20230221	13580	13650	13670	13500	51353	696889910	00	0.00	N	5	-20
429	20230220	13600	13340	13640	13320	58490	789493080	00	0.00	N	2	120
430	20230217	13480	13560	13570	13380	39152	526993870	00	0.00	N	5	-100
431	20230216	13580	13450	13680	13380	73160	990994170	00	0.00	N	2	200
432	20230215	13380	13700	13790	13330	74698	1009552110	00	0.00	N	5	-410
433	20230214	13790	13740	13850	13670	67926	934727860	00	0.00	N	2	90
434	20230213	13700	13610	13730	13530	43830	597516750	00	0.00	N	3	0
435	20230210	13700	13590	13710	13490	44580	605066730	00	0.00	N	2	30
436	20230209	13670	13680	13800	13620	54670	746780860	00	0.00	N	5	-130
437	20230208	13800	13660	13800	13610	64386	882910380	00	0.00	N	2	140
438	20230207	13660	13760	13820	13580	54175	739441080	00	0.00	N	5	-100
439	20230206	13760	14000	14000	13680	70266	970146040	00	0.00	N	5	-240
440	20230203	14000	13580	14190	13480	263448	3688363160	00	0.00	N	2	500
441	20230202	13500	13840	13840	13470	87081	1183714760	00	0.00	N	5	-270
442	20230201	13770	13400	13850	13260	138358	1887511060	00	0.00	N	2	330
443	20230131	13440	13510	13510	13100	56552	757565660	00	0.00	N	2	30
444	20230130	13410	13480	13480	13270	51213	684333470	00	0.00	N	5	-70
445	20230127	13480	13360	13500	13350	66398	890943100	00	0.00	N	2	30
446	20230126	13450	13440	13480	13310	68535	916995650	00	0.00	N	2	10
447	20230125	13440	13570	13700	13400	36365	493368690	00	0.00	N	5	-60
448	20230120	13500	13550	13700	13450	34653	469373500	00	0.00	N	5	-100
449	20230119	13600	13600	13650	13450	45276	615009300	00	0.00	N	5	-50
450	20230118	13650	13550	13950	13400	57896	795436150	00	0.00	N	2	100
451	20230117	13550	13600	13750	13500	42835	582333000	00	0.00	N	5	-50
452	20230116	13600	13500	13650	13450	42411	576208650	00	0.00	N	2	100
453	20230113	13500	13500	13850	13500	64176	876136300	00	0.00	N	3	0
454	20230112	13500	13500	13650	13450	50688	686700450	00	0.00	N	3	0
455	20230111	13500	13600	13650	13450	37236	503898250	00	0.00	N	5	-50
456	20230110	13550	13650	13700	13400	38551	522860350	00	0.00	N	3	0
457	20230109	13550	13200	13650	13200	63748	858719100	00	0.00	N	2	500
458	20230106	13050	13200	13350	13050	59508	785120200	00	0.00	N	5	-300
459	20230105	13350	13300	13450	13000	111231	1466520350	00	0.00	N	2	150
460	20230104	13200	13500	13500	13100	70844	938485850	00	0.00	N	5	-300
461	20230103	13500	13900	14050	13400	131660	1795512050	00	0.00	N	5	-400
462	20230102	13900	14050	14350	13900	98601	1390119600	00	0.00	N	5	-50
463	20221229	13950	14200	14200	13900	118508	1659509150	00	0.00	N	5	-150
464	20221228	14100	13400	14150	13250	300400	4130951850	02	0.00	N	2	250
465	20221227	13850	13850	14000	13650	175048	2427947450	00	0.00	N	2	50
466	20221226	13800	13700	13850	13550	95376	1308933000	00	0.00	N	2	50
467	20221223	13750	13800	14000	13700	101875	1408899300	00	0.00	N	5	-100
468	20221222	13850	13700	14000	13700	71954	999424450	00	0.00	N	2	150
469	20221221	13700	13800	13850	13700	92245	1266078200	00	0.00	N	5	-50
470	20221220	13750	13700	13800	13550	63614	872190400	00	0.00	N	5	-50
471	20221219	13800	13650	13850	13550	26159	359321100	00	0.00	N	3	0
472	20221216	13800	13450	13800	13400	62356	850468950	00	0.00	N	2	250
473	20221215	13550	13650	13800	13550	39853	544104350	00	0.00	N	5	-150
474	20221214	13700	13600	13700	13500	35444	482337500	00	0.00	N	2	150
475	20221213	13550	13900	13900	13300	124706	1685616800	00	0.00	N	5	-300
476	20221212	13850	13950	13950	13700	30115	415042050	00	0.00	N	3	0
477	20221209	13850	13800	14050	13600	42243	586184150	00	0.00	N	2	100
478	20221208	13750	14050	14100	13650	67993	939092550	00	0.00	N	5	-350
479	20221207	14100	13700	14300	13650	116500	1645367700	00	0.00	N	2	400
480	20221206	13700	13700	13900	13600	31297	431456950	00	0.00	N	5	-50
481	20221205	13750	14150	14200	13650	74474	1027540650	00	0.00	N	5	-250
482	20221202	14000	14100	14250	13950	61979	874986500	00	0.00	N	5	-250
483	20221201	14250	14400	14500	14100	87404	1250067800	00	0.00	N	5	-100
484	20221130	14350	14000	14350	13900	108815	1547800500	00	0.00	N	2	300
485	20221129	14050	13650	14100	13600	67768	941421100	00	0.00	N	2	400
486	20221128	13650	13550	13650	13400	47202	639330900	00	0.00	N	2	100
487	20221125	13550	13350	13600	13250	71125	961068750	00	0.00	N	2	200
488	20221124	13350	13500	13500	13300	49485	663665200	00	0.00	N	5	-100
489	20221123	13450	13000	13450	12900	99359	1315102800	00	0.00	N	2	550
490	20221122	12900	12750	13000	12650	43132	555739000	00	0.00	N	2	150
491	20221121	12750	12750	12850	12550	37402	475603700	00	0.00	N	5	-50
492	20221118	12800	12750	12950	12750	38162	490553700	00	0.00	N	5	-50
493	20221117	12850	12950	13000	12750	38901	500026650	00	0.00	N	5	-50
494	20221116	12900	12900	13000	12700	52540	677354300	00	0.00	N	3	0
495	20221115	12900	12750	12950	12700	41961	540456100	00	0.00	N	2	100
496	20221114	12800	12650	12900	12650	83892	1075004400	00	0.00	N	2	50
497	20221111	12750	12700	12850	12650	85080	1083215850	00	0.00	N	2	300
498	20221110	12450	12350	12700	12300	94618	1182423050	00	0.00	N	3	0
499	20221109	12450	12450	12550	12350	106748	1330643050	00	0.00	N	3	0
500	20221108	12450	12400	12550	12300	91249	1128857250	00	0.00	N	2	100
501	20221107	12350	12300	12450	12200	153263	1892597300	00	0.00	N	2	150
502	20221104	12200	12100	12250	11950	135905	1644899400	00	0.00	N	2	150
503	20221103	12050	12550	12550	11900	319242	3880356700	00	0.00	N	5	-650
504	20221102	12700	12550	12800	12450	50261	635715000	00	0.00	N	2	50
505	20221101	12650	12850	12900	12600	53533	682703300	00	0.00	N	5	-200
506	20221031	12850	12500	12850	12450	66352	844106350	00	0.00	N	2	400
507	20221028	12450	12450	12650	12400	47433	596441750	00	0.00	N	3	0
508	20221027	12450	12100	12500	12000	58467	720368350	00	0.00	N	2	450
509	20221026	12000	12100	12300	12000	36030	435240350	00	0.00	N	5	-250
510	20221025	12250	12500	12500	12150	34199	419662850	00	0.00	N	5	-200
511	20221024	12450	12450	12700	12300	61694	770061250	00	0.00	N	2	100
512	20221021	12350	12150	12350	12050	83693	1023583800	00	0.00	N	2	200
513	20221020	12150	12250	12300	12100	59840	729162700	00	0.00	N	5	-150
514	20221019	12300	12350	13150	12250	161525	2024841350	00	0.00	N	5	-150
515	20221018	12450	12050	12500	12050	99715	1222593100	00	0.00	N	2	550
516	20221017	11900	11950	12100	11700	105466	1257468400	00	0.00	N	5	-250
517	20221014	12150	11800	12150	11750	72107	865628600	00	0.00	N	2	550
518	20221013	11600	11900	11950	11600	129755	1522075400	00	0.00	N	5	-400
519	20221012	12000	11850	12200	11700	60539	723302000	00	0.00	N	3	0
520	20221011	12000	12350	12550	11950	72996	885552450	00	0.00	N	5	-550
521	20221007	12550	12300	12700	12300	53968	677676550	00	0.00	N	2	50
522	20221006	12500	12200	12600	12150	40029	496882200	00	0.00	N	2	400
523	20221005	12100	12700	12700	12100	89485	1102305200	00	0.00	N	5	-450
524	20221004	12550	12450	12650	12350	42895	536579050	00	0.00	N	2	100
525	20220930	12450	12500	12550	12100	91746	1139727450	00	0.00	N	2	50
526	20220929	12400	12550	12600	12400	71243	889759000	00	0.00	N	3	0
527	20220928	12400	12550	12650	12100	91403	1126911600	00	0.00	N	5	-250
528	20220927	12650	12500	12850	12500	64309	813186050	00	0.00	N	2	50
529	20220926	12600	13100	13100	12550	91025	1154918400	00	0.00	N	5	-600
530	20220923	13200	13400	13400	13000	100332	1321979100	00	0.00	N	5	-250
531	20220922	13450	13450	13450	13100	113997	1509603600	00	0.00	N	5	-100
532	20220921	13550	13800	13800	13500	76893	1042832550	00	0.00	N	5	-300
533	20220920	13850	13850	14000	13600	86409	1190484300	00	0.00	N	2	100
534	20220919	13750	13600	13750	13500	59575	813411650	00	0.00	N	5	-50
535	20220916	13800	13700	13850	13600	62516	858892050	00	0.00	N	3	0
536	20220915	13800	14000	14000	13800	71653	995227000	00	0.00	N	5	-200
537	20220914	14000	13850	14200	13750	95349	1334397250	00	0.00	N	5	-250
538	20220913	14250	13800	14300	13650	204550	2866905000	00	0.00	N	2	450
539	20220908	13800	14350	14900	12300	877243	11819600350	00	0.00	N	5	-550
540	20220907	14350	14650	14850	14300	159473	2320414950	00	0.00	N	5	-300
541	20220906	14650	14300	14800	14000	272284	3937187200	00	0.00	N	2	550
542	20220905	14100	13200	14100	13100	302778	4173954600	00	0.00	N	2	950
543	20220902	13150	12900	13300	12850	82913	1087570300	00	0.00	N	2	300
544	20220901	12850	13000	13050	12800	71091	916764250	00	0.00	N	5	-250
545	20220831	13100	13400	13400	13050	61993	817712100	00	0.00	N	5	-250
546	20220830	13350	12950	13500	12900	92999	1239465350	00	0.00	N	2	550
547	20220829	12800	12950	13000	12700	49122	630082750	00	0.00	N	5	-350
548	20220826	13150	13100	13200	13000	32490	426419400	00	0.00	N	2	50
549	20220825	13100	13000	13250	13000	37480	493223350	00	0.00	N	2	150
550	20220824	12950	13150	13150	12800	74375	962479900	00	0.00	N	5	-50
551	20220823	13000	13500	13500	13000	53208	701260950	00	0.00	N	5	-500
552	20220822	13500	13400	13500	13200	57338	769954400	00	0.00	N	2	100
553	20220819	13400	13400	13600	13350	51967	700327350	00	0.00	N	2	50
554	20220818	13350	13450	13600	13250	69660	934102050	00	0.00	N	5	-200
555	20220817	13550	13550	13800	13450	148470	2029295250	00	0.00	N	2	300
556	20220816	13250	13450	13450	13200	37730	502192200	00	0.00	N	5	-50
557	20220812	13300	13250	13350	13150	54323	722072250	00	0.00	N	2	50
558	20220811	13250	13050	13300	13050	50789	670938300	00	0.00	N	2	250
559	20220810	13000	13000	13150	12900	68720	895003600	00	0.00	N	5	-100
560	20220809	13100	13050	13150	12900	42406	553266100	00	0.00	N	2	50
561	20220808	13050	12950	13050	12850	58569	757071050	00	0.00	N	3	0
562	20220805	13050	12900	13150	12850	55814	726254550	00	0.00	N	2	150
563	20220804	12900	13200	13250	12850	99992	1300057950	00	0.00	N	5	-300
564	20220803	13200	12500	13400	12450	260137	3407312600	00	0.00	N	2	750
565	20220802	12450	12400	12450	12250	48787	603653250	00	0.00	N	2	50
566	20220801	12400	12200	12500	12100	67790	836085900	00	0.00	N	2	100
567	20220729	12300	12100	12300	12000	125494	1525037350	00	0.00	N	2	300
568	20220728	12000	12200	12300	12000	115557	1391632850	00	0.00	N	5	-150
569	20220727	12150	12150	12200	12050	49280	596271600	00	0.00	N	3	0
570	20220726	12150	12150	12200	12000	47129	569577100	00	0.00	N	3	0
571	20220725	12150	12050	12200	11900	138863	1669272150	00	0.00	N	2	100
572	20220722	12050	11950	12150	11900	54302	652527050	00	0.00	N	2	50
573	20220721	12000	11900	12200	11850	73993	889528450	00	0.00	N	3	0
574	20220720	12000	12050	12100	11850	55978	670640950	00	0.00	N	2	150
575	20220719	11850	11700	11950	11700	66371	787987450	00	0.00	N	2	100
576	20220718	11750	11600	11900	11500	74041	864536400	00	0.00	N	2	250
577	20220715	11500	11900	11900	11400	146918	1698486100	00	0.00	N	5	-350
578	20220714	11850	12000	12000	11800	44903	534629850	00	0.00	N	5	-150
579	20220713	12000	11700	12000	11700	48247	573933450	00	0.00	N	2	200
580	20220712	11800	11950	12100	11500	211392	2494647700	00	0.00	N	5	-100
581	20220711	11900	12000	12000	11700	97172	1150359000	00	0.00	N	5	-100
582	20220708	12000	12100	12150	11750	138932	1658658900	00	0.00	N	5	-50
583	20220707	12050	12200	12200	11900	162736	1953524550	00	0.00	N	5	-150
584	20220706	12200	12300	12350	11900	126228	1533196050	00	0.00	N	5	-150
585	20220705	12350	12450	12550	12200	71784	888836200	00	0.00	N	3	0
586	20220704	12350	12650	12800	12150	123933	1532241650	00	0.00	N	5	-350
587	20220701	12700	12950	13100	12500	67093	857775200	00	0.00	N	5	-150
588	20220630	12850	12800	12850	12650	138176	1762270800	00	0.00	N	3	0
589	20220629	12850	12950	12950	12750	32732	420438150	00	0.00	N	5	-150
590	20220628	13000	12800	13100	12800	39111	507334250	00	0.00	N	2	150
591	20220627	12850	12700	12950	12550	71528	913427350	00	0.00	N	2	250
592	20220624	12600	12250	12800	12250	121658	1525731850	00	0.00	N	2	100
593	20220623	12500	12350	12750	12050	114675	1425435150	00	0.00	N	5	-50
594	20220622	12550	12900	13000	12400	109664	1378708850	00	0.00	N	5	-400
595	20220621	12950	13000	13100	12750	62932	815092450	00	0.00	N	2	150
596	20220620	12800	13250	13250	12700	86220	1107627600	00	0.00	N	5	-450
597	20220617	13250	12750	13250	12650	86682	1119162150	00	0.00	N	2	300
598	20220616	12950	13200	13350	12950	49341	648440200	00	0.00	N	5	-150
599	20220615	13100	13250	13450	12900	90933	1193729700	00	0.00	N	5	-200
600	20220614	13300	13500	13600	13000	124276	1639484800	00	0.00	N	5	-300
601	20220613	13600	14000	14150	13500	81211	1118006900	00	0.00	N	5	-650
602	20220610	14250	13750	14300	13750	98979	1391397400	00	0.00	N	2	400
603	20220609	13850	14100	14150	13800	120224	1670972900	00	0.00	N	5	-350
604	20220608	14200	14200	14350	14150	34748	494869250	00	0.00	N	5	-50
605	20220607	14250	14550	14550	14150	58897	838538000	00	0.00	N	5	-200
606	20220603	14450	14450	14500	14250	34862	501777050	00	0.00	N	2	100
607	20220602	14350	14250	14500	14100	69015	989188300	00	0.00	N	2	100
608	20220531	14250	14550	14650	14250	95477	1374874350	00	0.00	N	5	-200
609	20220530	14450	14450	14600	14400	49188	713307450	00	0.00	N	2	150
610	20220527	14300	14200	14450	13900	69164	987884000	00	0.00	N	2	150
611	20220526	14150	14100	14200	13950	39354	554962450	00	0.00	N	2	150
612	20220525	14000	14300	14400	13950	109239	1546574500	00	0.00	N	5	-400
613	20220524	14400	14150	14500	14050	96271	1380785950	00	0.00	N	2	300
614	20220523	14100	14200	14200	14050	29827	421488600	00	0.00	N	5	-100
615	20220520	14200	13850	14200	13850	65252	918204050	00	0.00	N	2	550
616	20220519	13650	13750	13850	13550	47110	645110800	00	0.00	N	5	-350
617	20220518	14000	14100	14250	13950	41390	582474700	00	0.00	N	5	-150
618	20220517	14150	14050	14300	14050	53928	764010500	00	0.00	N	2	250
619	20220516	13900	13950	14150	13750	69711	972544600	00	0.00	N	5	-150