KissMeData/194370/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241119	14520	14900	14900	14520	56411	824211390	00	0.00	N	5	-230
3	20241118	14750	15140	15380	14640	79563	1179089760	00	0.00	N	5	-380
4	20241115	15130	14370	15300	14160	144750	2115518190	00	0.00	N	2	760
5	20241114	14370	14460	14580	14130	68046	973211520	00	0.00	N	5	-30
6	20241113	14400	14380	14490	14000	175618	2504893810	00	0.00	N	2	30
7	20241112	14370	15340	15350	14270	185721	2706522830	00	0.00	N	5	-1100
8	20241111	15470	16050	16080	15420	141691	2204866640	00	0.00	N	5	-560
9	20241108	16030	16450	16670	15880	122461	1969508540	00	0.00	N	5	-420
10	20241107	16450	16890	16910	16300	77426	1279723880	00	0.00	N	5	-320
11	20241106	16770	17360	17460	16500	215147	3611319680	00	0.00	N	5	-620
12	20241105	17390	17470	18420	16920	594987	10489716680	00	0.00	N	5	-150
13	20241104	17540	17100	17540	16850	67603	1173605750	00	0.00	N	2	440
14	20241101	17100	17230	17570	16780	102939	1771574290	00	0.00	N	5	-370
15	20241031	17470	16650	17540	16560	93644	1610167580	00	0.00	N	2	700
16	20241030	16770	17400	17400	16640	54741	928079530	00	0.00	N	5	-450
17	20241029	17220	16550	17360	16550	116896	1986960740	00	0.00	N	2	620
18	20241028	16600	16650	17030	16510	34953	586397290	00	0.00	N	5	-50
19	20241025	16650	16920	17170	16520	57626	964446210	00	0.00	N	5	-390
20	20241024	17040	16170	17450	16170	230658	3920248370	00	0.00	N	2	940
21	20241023	16100	15700	16430	15590	93699	1515181040	00	0.00	N	2	400
22	20241022	15700	15870	15900	15400	27909	434569430	00	0.00	N	5	-170
23	20241021	15870	15880	16200	15670	46959	746832170	00	0.00	N	2	200
24	20241018	15670	15700	16150	15380	67703	1068441720	00	0.00	N	3	0
25	20241017	15670	15830	15840	15290	46774	725432730	00	0.00	N	5	-210
26	20241016	15880	15090	15900	14830	124036	1946969190	00	0.00	N	2	770
27	20241015	15110	15030	15340	14870	50332	757777050	00	0.00	N	2	80
28	20241014	15030	14450	15070	14380	45719	670982610	00	0.00	N	2	630
29	20241011	14400	14220	14590	14220	37864	545864300	00	0.00	N	2	180
30	20241010	14220	14280	14280	14040	27392	388225220	00	0.00	N	2	40
31	20241008	14180	14480	14490	14030	56395	796659310	00	0.00	N	5	-300
32	20241007	14480	14250	14490	14230	23087	330582490	00	0.00	N	2	250
33	20241004	14230	14230	14480	14150	16236	230552100	00	0.00	N	3	0
34	20241002	14230	14430	14690	14150	17025	242878410	00	0.00	N	5	-200
35	20240930	14430	14750	14810	14420	14561	212328050	00	0.00	N	5	-320
36	20240927	14750	14550	14980	14540	18915	280195310	00	0.00	N	2	210
37	20240926	14540	14510	14670	14380	23987	348016550	00	0.00	N	2	30
38	20240925	14510	14500	14680	14430	26432	384652290	00	0.00	N	2	40
39	20240924	14470	14420	14480	14300	16536	238393640	00	0.00	N	2	50
40	20240923	14420	14210	14470	14090	22855	327449000	00	0.00	N	2	210
41	20240920	14210	14200	14370	14030	33220	469763340	00	0.00	N	2	120
42	20240919	14090	14240	14250	13890	17423	245141700	00	0.00	N	5	-110
43	20240913	14200	14070	14230	13860	19653	278550790	00	0.00	N	2	150
44	20240912	14050	13810	14050	13810	22628	315834160	00	0.00	N	2	240
45	20240911	13810	13600	13950	13600	33145	455852720	00	0.00	N	2	210
46	20240910	13600	13820	13920	13470	44912	611132150	00	0.00	N	5	-220
47	20240909	13820	13400	13870	13250	36032	488138890	00	0.00	N	2	220
48	20240906	13600	13780	13960	13410	31210	424517740	00	0.00	N	5	-230
49	20240905	13830	13840	14030	13610	38724	533341060	00	0.00	N	5	-10
50	20240904	13840	14270	14300	13750	55937	776780420	00	0.00	N	5	-560
51	20240903	14400	14460	14600	14360	51539	744612020	00	0.00	N	5	-120
52	20240902	14520	15070	15180	14450	59664	871389210	00	0.00	N	5	-550
53	20240830	15070	14930	15180	14930	57354	861453830	00	0.00	N	2	80
54	20240829	14990	15190	15200	14500	71920	1066143090	00	0.00	N	5	-210
55	20240828	15200	15800	15840	15000	60473	923051470	00	0.00	N	5	-560
56	20240827	15760	15500	15810	15190	39015	603568820	00	0.00	N	2	260
57	20240826	15500	15810	15940	15450	33194	518265470	00	0.00	N	5	-280
58	20240823	15780	15870	16080	15630	36537	580081690	00	0.00	N	5	-130
59	20240822	15910	15930	16320	15600	63898	1023823740	00	0.00	N	2	230
60	20240821	15680	15800	15880	15560	24326	381578020	00	0.00	N	5	-70
61	20240820	15750	15720	15900	15620	24798	391086550	00	0.00	N	2	70
62	20240819	15680	15730	15860	15530	32561	509010860	00	0.00	N	5	-30
63	20240816	15710	15200	15950	15170	77660	1214475170	00	0.00	N	2	710
64	20240814	15000	15220	15220	14810	34547	516424600	00	0.00	N	5	-10
65	20240813	15010	15230	15240	14930	23241	349151070	00	0.00	N	5	-230
66	20240812	15240	15200	15420	14910	34344	521110800	00	0.00	N	2	40
67	20240809	15200	15100	15430	14920	40977	624105460	00	0.00	N	2	360
68	20240808	14840	14770	14900	14380	33907	498011250	00	0.00	N	2	70
69	20240807	14770	14750	15150	14550	87512	1294975770	00	0.00	N	5	-130
70	20240806	14900	14130	15200	14130	107658	1569981810	00	0.00	N	2	820
71	20240805	14080	15250	15600	13310	115482	1672180410	00	0.00	N	5	-1650
72	20240802	15730	16020	16020	15590	60606	954555490	00	0.00	N	5	-460
73	20240801	16190	15560	16400	15390	107631	1721349800	00	0.00	N	2	840
74	20240731	15350	15550	15900	14720	215414	3249939270	00	0.00	N	5	-390
75	20240730	15740	16780	16780	15710	141607	2264559490	00	0.00	N	5	-1060
76	20240729	16800	16610	16850	16610	23437	391564040	00	0.00	N	2	200
77	20240726	16600	16700	16730	16370	27228	451133150	00	0.00	N	2	60
78	20240725	16540	16650	17080	16500	54609	906315630	00	0.00	N	5	-570
79	20240724	17110	17120	17220	16900	26109	446341500	00	0.00	N	5	-10
80	20240723	17120	16820	17200	16580	53622	909306670	00	0.00	N	2	610
81	20240722	16510	17120	17120	16310	89452	1481313560	00	0.00	N	5	-610
82	20240719	17120	17110	17200	16800	52188	885384600	00	0.00	N	5	-50
83	20240718	17170	17350	17430	16990	67237	1148560610	00	0.00	N	5	-360
84	20240717	17530	17410	17840	17210	59423	1034114090	00	0.00	N	2	130
85	20240716	17400	17850	17850	17140	50543	879668530	00	0.00	N	5	-280
86	20240715	17680	17880	18150	17620	71301	1263211300	00	0.00	N	5	-310
87	20240712	17990	18130	18580	17750	103666	1872760230	00	0.00	N	5	-90
88	20240711	18080	18660	18670	18050	87637	1604848780	00	0.00	N	5	-580
89	20240710	18660	18770	18790	18380	60931	1131784920	00	0.00	N	5	-90
90	20240709	18750	18920	19610	18620	126560	2403301260	00	0.00	N	5	-180
91	20240708	18930	18700	18930	18310	67226	1245352620	00	0.00	N	2	320
92	20240705	18610	18400	19060	18300	127325	2363211130	00	0.00	N	2	190
93	20240704	18420	18730	19070	18380	75442	1402913430	00	0.00	N	5	-260
94	20240703	18680	19330	19330	18280	111167	2080055470	00	0.00	N	5	-320
95	20240702	19000	19230	19770	18850	170765	3269299570	00	0.00	N	5	-190
96	20240701	19190	18410	19950	18400	418510	8035090850	00	0.00	N	2	1370
97	20240628	17820	18210	18270	17440	147899	2622145770	00	0.00	N	5	-370
98	20240627	18190	19250	19430	17730	177794	3295731830	05	0.00	N	5	-1110
99	20240626	19300	19010	19470	18810	175598	3364954970	00	0.00	N	2	540
100	20240625	18760	18520	19080	18410	119505	2255418080	00	0.00	N	2	160
101	20240624	18600	18700	19090	18500	86320	1614231150	00	0.00	N	5	-100
102	20240621	18700	19000	19060	18400	104311	1949092490	00	0.00	N	5	-90
103	20240620	18790	18130	18950	17900	183260	3406585640	00	0.00	N	2	850
104	20240619	17940	17740	18080	17470	93051	1658660810	00	0.00	N	2	200
105	20240618	17740	18050	18410	17250	144646	2587087830	00	0.00	N	5	-250
106	20240617	17990	17510	18030	17270	208774	3687403420	00	0.00	N	2	760
107	20240614	17230	17570	17730	17080	93873	1619085780	00	0.00	N	5	-550
108	20240613	17780	17010	17780	17000	151769	2667354990	00	0.00	N	2	730
109	20240612	17050	17090	17230	17000	62399	1067935050	00	0.00	N	5	-50
110	20240611	17100	17800	17840	16930	179413	3075076980	00	0.00	N	5	-700
111	20240610	17800	17550	17860	17400	66485	1178815320	00	0.00	N	2	200
112	20240607	17600	18010	18020	17460	197867	3497869440	00	0.00	N	5	-410
113	20240605	18010	19090	19120	17650	300146	5453574260	00	0.00	N	5	-770
114	20240604	18780	20200	20350	18250	840813	16012937600	00	0.00	N	5	-1870
115	20240603	20650	20450	21100	19750	1352438	27597401920	00	0.00	N	2	350
116	20240531	20300	18010	21900	18010	2935218	60293851050	00	0.00	N	2	3450
117	20240530	16850	17210	17400	16680	74720	1258988500	00	0.00	N	5	-410
118	20240529	17260	17390	17700	17210	21725	378836320	00	0.00	N	5	-140
119	20240528	17400	17610	18020	17200	50233	887429480	00	0.00	N	5	-200
120	20240527	17600	17550	18490	17400	55752	997650160	00	0.00	N	5	-120
121	20240524	17720	18240	18400	17310	97081	1715695250	00	0.00	N	5	-580
122	20240523	18300	18720	18850	18070	35730	654846270	00	0.00	N	5	-400
123	20240522	18700	18680	18970	18460	34315	643079310	00	0.00	N	2	20
124	20240521	18680	18700	19200	18370	31932	598207440	00	0.00	N	5	-20
125	20240520	18700	18780	19280	18230	95038	1773794870	00	0.00	N	5	-60
126	20240517	18760	17220	18810	17220	168414	3075493960	00	0.00	N	2	1540
127	20240516	17220	16870	17290	16810	24000	409548050	00	0.00	N	2	350
128	20240514	16870	16930	17090	16750	10953	184532650	00	0.00	N	5	-10
129	20240513	16880	16870	16980	16700	20748	348274730	00	0.00	N	2	50
130	20240510	16830	17200	17200	16740	35693	602856460	00	0.00	N	5	-200
131	20240509	17030	17190	17450	17030	30933	534465970	00	0.00	N	5	-140
132	20240508	17170	17000	17400	16850	46052	783325120	00	0.00	N	2	170
133	20240507	17000	18190	18450	16590	247569	4212897300	00	0.00	N	5	-1190
134	20240503	18190	18910	19250	17930	84321	1570737440	00	0.00	N	5	-780
135	20240502	18970	18870	18980	18710	13414	253971690	00	0.00	N	2	80
136	20240430	18890	18680	18930	18620	16350	307290110	00	0.00	N	2	150
137	20240429	18740	18740	18800	18530	16647	311200670	00	0.00	N	3	0
138	20240426	18740	18300	18790	18160	30052	558001810	00	0.00	N	2	370
139	20240425	18370	18150	18450	18150	10849	198830000	00	0.00	N	3	0
140	20240424	18370	18450	18520	18210	13168	241069730	00	0.00	N	5	-110
141	20240423	18480	18540	18650	18290	14061	260309520	00	0.00	N	5	-190
142	20240422	18670	18040	18720	18000	33533	620626580	00	0.00	N	2	330
143	20240419	18340	18460	18510	17680	29433	537154260	00	0.00	N	5	-120
144	20240418	18460	18190	18550	18080	19679	360972460	00	0.00	N	2	280
145	20240417	18180	17950	18430	17730	45187	819324230	00	0.00	N	2	240
146	20240416	17940	17990	18460	17570	52542	942527010	00	0.00	N	5	-370
147	20240415	18310	18120	18350	17680	52502	947827750	00	0.00	N	5	-90
148	20240412	18400	18180	19090	18150	51457	955577250	00	0.00	N	2	120
149	20240411	18280	17140	18340	17120	107566	1925448190	00	0.00	N	2	920
150	20240409	17360	17090	17500	17030	37900	654206350	00	0.00	N	2	110
151	20240408	17250	17290	17500	17050	35695	613809590	00	0.00	N	5	-20
152	20240405	17270	17500	17680	17250	27213	473121140	00	0.00	N	5	-430
153	20240404	17700	17130	17730	17130	30809	541008630	00	0.00	N	2	580
154	20240403	17120	17160	17320	16840	33445	572314500	00	0.00	N	5	-80
155	20240402	17200	17710	17710	17110	34110	594083480	00	0.00	N	5	-360
156	20240401	17560	17540	17760	17070	48312	843106400	00	0.00	N	2	30
157	20240329	17530	17060	17880	17000	77029	1351187050	00	0.00	N	2	470
158	20240328	17060	17050	17330	16900	25261	432475510	00	0.00	N	5	-160
159	20240327	17220	17190	17400	16920	36502	624828680	00	0.00	N	2	30
160	20240326	17190	16690	17340	16650	29602	506665170	00	0.00	N	2	480
161	20240325	16710	17070	17070	16610	22555	378526220	00	0.00	N	5	-370
162	20240322	17080	17150	17150	16750	36749	622155920	00	0.00	N	5	-80
163	20240321	17160	16350	17350	16350	72076	1219998160	00	0.00	N	2	810
164	20240320	16350	16370	16480	16020	34775	563404700	00	0.00	N	5	-40
165	20240319	16390	16060	16540	15960	39639	647468410	00	0.00	N	2	330
166	20240318	16060	16200	16250	15960	25060	402822290	00	0.00	N	5	-220
167	20240315	16280	16210	16320	15910	30017	481849900	00	0.00	N	5	-120
168	20240314	16400	16250	16520	16020	48648	791976860	00	0.00	N	2	150
169	20240313	16250	16120	16410	16120	18270	297050710	00	0.00	N	3	0
170	20240312	16250	16340	16540	15890	22490	361681600	00	0.00	N	5	-10
171	20240311	16260	15990	16340	15790	36291	586191190	00	0.00	N	2	400
172	20240308	15860	16700	16700	15850	152588	2446094720	00	0.00	N	5	-840
173	20240307	16700	16760	16760	16180	54198	887764400	00	0.00	N	2	140
174	20240306	16560	16680	16950	16430	44393	738681690	00	0.00	N	5	-240
175	20240305	16800	17310	17310	16580	63268	1061405770	00	0.00	N	5	-460
176	20240304	17260	17590	17750	16810	105828	1810471130	00	0.00	N	5	-120
177	20240229	17380	18350	18380	17260	221901	3904673550	00	0.00	N	5	-1000
178	20240228	18380	18480	18670	18320	22865	420339410	00	0.00	N	5	-110
179	20240227	18490	18530	18790	18010	37373	690296430	00	0.00	N	5	-50
180	20240226	18540	18710	18990	18330	25071	465127970	00	0.00	N	5	-280
181	20240223	18820	19730	19730	18820	34691	659281160	00	0.00	N	5	-640
182	20240222	19460	18600	19650	18600	103122	1967791210	00	0.00	N	2	880
183	20240221	18580	18780	18830	18200	75849	1402386520	00	0.00	N	5	-190
184	20240220	18770	19620	19620	18770	79326	1503333150	00	0.00	N	5	-860
185	20240219	19630	20400	20400	19500	113232	2243629670	00	0.00	N	5	-870
186	20240216	20500	20300	21250	19950	250663	5160827960	00	0.00	N	2	670
187	20240215	19830	18990	19970	18500	139706	2720329430	00	0.00	N	2	840
188	20240214	18990	18250	19300	17870	59653	1121681660	00	0.00	N	2	600
189	20240213	18390	18570	18870	18380	38225	707937410	00	0.00	N	5	-360
190	20240208	18750	18730	18800	18520	18518	345287350	00	0.00	N	5	-20
191	20240207	18770	19000	19000	18400	36057	671620090	00	0.00	N	5	-220
192	20240206	18990	19100	19320	18320	38210	721598530	00	0.00	N	3	0
193	20240205	18990	18950	19490	18780	33525	642162720	00	0.00	N	5	-10
194	20240202	19000	18980	19050	18600	39380	745052550	00	0.00	N	2	260
195	20240201	18740	18670	19050	18380	36496	686150380	00	0.00	N	5	-60
196	20240131	18800	18490	19100	18050	47962	893275740	00	0.00	N	2	310
197	20240130	18490	19190	19210	17780	183131	3336787380	00	0.00	N	5	-790
198	20240129	19280	19960	19960	18710	48386	931397950	00	0.00	N	5	-680
199	20240126	19960	20200	20350	19510	80055	1581148150	00	0.00	N	5	-240
200	20240125	20200	19990	20500	19500	109422	2190872600	00	0.00	N	2	300
201	20240124	19900	18630	19900	18410	137593	2677580010	00	0.00	N	2	1270
202	20240123	18630	18630	18750	18050	37682	697231520	00	0.00	N	3	0
203	20240122	18630	18380	18770	18100	71233	1322951750	00	0.00	N	2	480
204	20240119	18150	18110	18300	17850	44781	812104970	00	0.00	N	2	100
205	20240118	18050	17070	18090	17020	71394	1261899580	00	0.00	N	2	850
206	20240117	17200	17290	17290	16790	42500	722344360	00	0.00	N	5	-110
207	20240116	17310	17210	17540	16600	50570	862176150	00	0.00	N	2	100
208	20240115	17210	17510	17720	17160	37801	652392830	00	0.00	N	5	-510
209	20240112	17720	18540	18800	17530	74354	1341516350	00	0.00	N	5	-720
210	20240111	18440	17900	18500	17800	82512	1505224790	00	0.00	N	2	600
211	20240110	17840	18150	18150	17700	35170	627743200	00	0.00	N	5	-160
212	20240109	18000	17890	18030	17680	43563	781272360	00	0.00	N	2	300
213	20240108	17700	17190	17860	17050	93562	1645703280	00	0.00	N	2	550
214	20240105	17150	17190	17270	16890	29095	497819010	00	0.00	N	5	-40
215	20240104	17190	17720	17720	17000	37399	645018710	00	0.00	N	5	-260
216	20240103	17450	17080	17900	17070	58117	1017862400	00	0.00	N	2	370
217	20240102	17080	17300	17350	16860	45142	772299820	00	0.00	N	5	-180
218	20231228	17260	17340	17490	17110	15164	261746800	00	0.00	N	5	-80
219	20231227	17340	17570	17570	17130	48485	840066410	02	0.00	N	5	-120
220	20231226	17460	17110	17710	17110	39280	683196750	00	0.00	N	2	180
221	20231222	17280	17300	17550	17040	24675	426353230	00	0.00	N	5	-20
222	20231221	17300	18030	18030	17300	40498	710689410	00	0.00	N	5	-720
223	20231220	18020	18150	18360	17660	55663	1006793890	00	0.00	N	3	0
224	20231219	18020	18470	18680	18020	62260	1145578170	00	0.00	N	5	-360
225	20231218	18380	17500	18460	17330	139153	2515637590	00	0.00	N	2	920
226	20231215	17460	17190	17510	17110	52452	909463420	00	0.00	N	2	380
227	20231214	17080	16720	17320	16590	67979	1154288610	00	0.00	N	2	360
228	20231213	16720	16470	16860	16300	48679	809919620	00	0.00	N	2	390
229	20231212	16330	16840	16840	16100	76573	1244995980	00	0.00	N	5	-420
230	20231211	16750	16090	16770	16000	67339	1111186460	00	0.00	N	2	590
231	20231208	16160	16260	16560	15900	48058	773253190	00	0.00	N	5	-70
232	20231207	16230	16150	16350	15720	40132	643523350	00	0.00	N	2	20
233	20231206	16210	16200	16350	15990	36168	584574020	00	0.00	N	2	10
234	20231205	16200	16470	16550	16000	45951	746353170	00	0.00	N	5	-330
235	20231204	16530	15980	16540	15920	72408	1186111110	00	0.00	N	2	550
236	20231201	15980	16300	16350	15860	50380	809622800	00	0.00	N	5	-210
237	20231130	16190	16130	16400	16020	59913	966745640	00	0.00	N	5	-10
238	20231129	16200	16210	16440	16080	69795	1132369370	00	0.00	N	5	-240
239	20231128	16440	16890	17090	16210	103469	1702942260	00	0.00	N	5	-460
240	20231127	16900	17200	17300	16730	53207	907291170	00	0.00	N	5	-240
241	20231124	17140	17710	17800	17050	46103	800689330	00	0.00	N	5	-570
242	20231123	17710	17680	18340	17530	80945	1451923490	00	0.00	N	2	10
243	20231122	17700	18950	18950	17650	131489	2401212980	00	0.00	N	5	-1250
244	20231121	18950	18230	18990	17900	170813	3189384660	00	0.00	N	2	720
245	20231120	18230	18200	18490	17700	126424	2302801920	00	0.00	N	2	280
246	20231117	17950	16950	18330	16750	271622	4825119810	00	0.00	N	2	900
247	20231116	17050	16780	17120	16180	93706	1577301780	00	0.00	N	2	490
248	20231115	16560	16290	16730	15850	87402	1431610020	00	0.00	N	2	500
249	20231114	16060	16100	16300	15730	72035	1151669610	00	0.00	N	5	-20
250	20231113	16080	16660	16720	16080	68786	1132341110	00	0.00	N	5	-520
251	20231110	16600	16750	16990	16110	61704	1025525990	00	0.00	N	5	-160
252	20231109	16760	16930	17090	16760	65992	1112281610	00	0.00	N	5	-170
253	20231108	16930	17030	17550	16780	86532	1482641850	00	0.00	N	5	-80
254	20231107	17010	17230	17620	16920	95926	1641873520	00	0.00	N	5	-140
255	20231106	17150	17520	17600	16430	194406	3297652270	00	0.00	N	5	-450
256	20231103	17600	17310	17940	17230	117387	2067037690	00	0.00	N	2	170
257	20231102	17430	17440	17570	16920	189927	3279993300	00	0.00	N	5	-10
258	20231101	17440	17420	17820	16610	235194	4083990390	00	0.00	N	2	210
259	20231031	17230	16720	17570	16410	535415	9177802710	00	0.00	N	2	880
260	20231030	16350	15260	16660	15260	300360	4851276730	00	0.00	N	2	690
261	20231027	15660	16220	17000	15470	421144	6834070070	00	0.00	N	5	-700
262	20231026	16360	16830	17160	15700	530523	8665542170	00	0.00	N	5	-480
263	20231025	16840	15700	18690	14890	3467461	58955189290	00	0.00	N	2	2020
264	20231024	14820	11520	14820	11280	1120660	15995262410	00	0.00	N	1	3420
265	20231023	11400	11100	11480	11100	9404	107063970	00	0.00	N	2	90
266	20231020	11310	11690	11720	11310	16713	192666850	00	0.00	N	5	-380
267	20231019	11690	11860	11900	11690	8913	105016680	00	0.00	N	5	-170
268	20231018	11860	11900	11980	11860	10279	122375550	00	0.00	N	2	10
269	20231017	11850	11790	11900	11740	10902	128585520	00	0.00	N	2	60
270	20231016	11790	11970	11970	11750	5664	66847630	00	0.00	N	5	-110
271	20231013	11900	11690	11940	11620	15561	184894290	00	0.00	N	2	210
272	20231012	11690	11500	11750	11480	7069	81831250	00	0.00	N	2	210
273	20231011	11480	11310	11500	11310	6353	72617100	00	0.00	N	2	120
274	20231010	11360	11620	11640	11270	10628	121615420	00	0.00	N	5	-260
275	20231006	11620	11350	11720	11350	9345	108180260	00	0.00	N	5	-20
276	20231005	11640	12040	12040	11590	21257	250190120	00	0.00	N	5	-410
277	20231004	12050	12250	12250	11900	12008	144031350	00	0.00	N	5	-260
278	20230927	12310	12100	12380	12020	12820	157054610	00	0.00	N	2	200
279	20230926	12110	12370	12490	12000	15771	191670490	00	0.00	N	5	-260
280	20230925	12370	12560	12620	12350	15907	198316800	00	0.00	N	5	-190
281	20230922	12560	12180	12600	12180	18234	226617440	00	0.00	N	2	180
282	20230921	12380	12570	12570	12380	15016	186463210	00	0.00	N	5	-200
283	20230920	12580	12770	12770	12480	26509	332030690	00	0.00	N	5	-140
284	20230919	12720	12600	12800	12600	11880	150873590	00	0.00	N	2	120
285	20230918	12600	12700	12750	12580	29605	373677060	00	0.00	N	5	-220
286	20230915	12820	13000	13000	12690	59229	756648520	00	0.00	N	5	-80
287	20230914	12900	13170	13270	12870	24060	311207830	00	0.00	N	5	-270
288	20230913	13170	13410	13540	13120	8338	110771650	00	0.00	N	5	-230
289	20230912	13400	13390	13510	13340	6817	91449340	00	0.00	N	2	10
290	20230911	13390	13360	13400	13260	9986	132894520	00	0.00	N	2	30
291	20230908	13360	13280	13390	13230	15948	212162980	00	0.00	N	5	-40
292	20230907	13400	13620	13690	13290	11989	160619380	00	0.00	N	5	-200
293	20230906	13600	13590	13730	13450	12460	169815840	00	0.00	N	2	20
294	20230905	13580	13710	13760	13440	11756	159612180	00	0.00	N	5	-40
295	20230904	13620	13300	13730	13190	33600	456553730	00	0.00	N	2	320
296	20230901	13300	13090	13350	13010	18793	248683660	00	0.00	N	2	210
297	20230831	13090	13270	13320	13020	14846	194710700	00	0.00	N	5	-240
298	20230830	13330	13280	13470	13200	32040	427491690	00	0.00	N	2	90
299	20230829	13240	13070	13250	13070	26907	354697110	00	0.00	N	2	170
300	20230828	13070	12950	13190	12800	11365	147546180	00	0.00	N	2	40
301	20230825	13030	13240	13300	13000	14747	194083440	00	0.00	N	5	-270
302	20230824	13300	13230	13400	13210	7023	93336330	00	0.00	N	2	50
303	20230823	13250	13230	13460	13120	21538	288063430	00	0.00	N	5	-20
304	20230822	13270	13170	13350	13060	16227	215168010	00	0.00	N	3	0
305	20230821	13270	12920	13380	12920	22559	299384500	00	0.00	N	2	270
306	20230818	13000	12850	13140	12660	29463	382731620	00	0.00	N	2	100
307	20230817	12900	12750	12980	12590	27724	353356830	00	0.00	N	5	-100
308	20230816	13000	13120	13340	12870	56633	740514130	00	0.00	N	5	-70
309	20230814	13070	12950	13300	12950	22081	289302770	00	0.00	N	2	130
310	20230811	12940	13200	13230	12890	14075	183277000	00	0.00	N	5	-100
311	20230810	13040	12880	13070	12820	26355	341467600	00	0.00	N	2	160
312	20230809	12880	13110	13110	12760	15506	199255490	00	0.00	N	5	-240
313	20230808	13120	13180	13190	12810	12849	166708150	00	0.00	N	5	-50
314	20230807	13170	13360	13360	13020	13020	170959340	00	0.00	N	5	-120
315	20230804	13290	12680	13300	12600	42408	555006630	00	0.00	N	2	600
316	20230803	12690	12780	12790	12550	23292	293907420	00	0.00	N	5	-150
317	20230802	12840	13390	13390	12800	58919	759825330	00	0.00	N	5	-550
318	20230801	13390	13350	13400	13110	18928	250577120	00	0.00	N	2	90
319	20230731	13300	12860	13480	12730	40460	533512070	00	0.00	N	2	450
320	20230728	12850	12780	13380	12630	33254	431456890	00	0.00	N	2	80
321	20230727	12770	12400	12810	12400	34889	439051410	00	0.00	N	2	370
322	20230726	12400	12580	12610	12110	43615	536318500	00	0.00	N	5	-190
323	20230725	12590	12780	12780	12550	33017	416593410	00	0.00	N	5	-200
324	20230724	12790	12950	12950	12610	33540	427674590	00	0.00	N	5	-210
325	20230721	13000	13320	13360	12940	56247	737241380	00	0.00	N	5	-380
326	20230720	13380	13500	13570	13290	32641	437467750	00	0.00	N	5	-260
327	20230719	13640	13750	13760	13300	44818	604845510	00	0.00	N	5	-130
328	20230718	13770	14000	14060	13450	45297	620420910	00	0.00	N	5	-230
329	20230717	14000	14300	14470	13900	32120	452018240	00	0.00	N	5	-300
330	20230714	14300	14490	14700	14250	28553	410538880	00	0.00	N	5	-260
331	20230713	14560	14750	14750	14320	23552	342435260	00	0.00	N	5	-50
332	20230712	14610	14180	14740	14070	45074	652785990	00	0.00	N	2	440
333	20230711	14170	13770	14180	13770	20907	293690500	00	0.00	N	2	410
334	20230710	13760	13810	14090	13520	17811	246925290	00	0.00	N	5	-130
335	20230707	13890	13750	13930	13430	24434	334247340	00	0.00	N	2	10
336	20230706	13880	14340	14340	13810	41787	583854670	00	0.00	N	5	-500
337	20230705	14380	14720	14720	14260	48345	698731410	00	0.00	N	5	-550
338	20230704	14930	14450	15000	14150	71134	1035492720	00	0.00	N	2	270
339	20230703	14660	14660	14740	14370	74216	1081353830	00	0.00	N	3	0
340	20230630	14660	13760	14890	13760	124937	1816072310	00	0.00	N	2	910
341	20230629	13750	14230	14260	13700	40979	571622380	05	0.00	N	5	-480
342	20230628	14230	13770	14470	13650	112613	1590935310	00	0.00	N	2	460
343	20230627	13770	12800	14330	12800	260516	3611510860	00	0.00	N	2	970
344	20230626	12800	12680	12830	12590	14532	184992570	00	0.00	N	2	140
345	20230623	12660	12800	12840	12650	10573	134280480	00	0.00	N	5	-140
346	20230622	12800	12650	12940	12650	10137	129518990	00	0.00	N	5	-10
347	20230621	12810	13190	13190	12800	18874	244688550	00	0.00	N	5	-370
348	20230620	13180	13010	13270	13010	28657	376647850	00	0.00	N	2	170
349	20230619	13010	12650	13090	12610	20146	258409960	00	0.00	N	2	300
350	20230616	12710	12510	12710	12400	26409	332149170	00	0.00	N	2	220
351	20230615	12490	12410	12610	12370	10229	127398900	00	0.00	N	2	80
352	20230614	12410	12500	12500	12380	15993	198570170	00	0.00	N	5	-10
353	20230613	12420	12650	12650	12380	24185	301531330	00	0.00	N	5	-70
354	20230612	12490	12600	12620	12420	18414	229941070	00	0.00	N	5	-100
355	20230609	12590	12620	12670	12550	12976	163559570	00	0.00	N	2	10
356	20230608	12580	12630	12680	12530	15946	200719860	00	0.00	N	5	-50
357	20230607	12630	12780	12780	12600	14051	177799460	00	0.00	N	5	-80
358	20230605	12710	12710	12790	12520	21961	278241110	00	0.00	N	2	70
359	20230602	12640	12570	12900	12420	37784	477981560	00	0.00	N	2	220
360	20230601	12420	12410	12630	12370	12922	160726760	00	0.00	N	2	20
361	20230531	12400	12480	12570	12400	16982	211908130	00	0.00	N	5	-80
362	20230530	12480	12500	12570	12420	16637	207677910	00	0.00	N	2	10
363	20230526	12470	12460	12530	12380	23601	293375570	00	0.00	N	5	-60
364	20230525	12530	12590	12600	12460	14250	178027850	00	0.00	N	5	-50
365	20230524	12580	12520	12610	12460	16355	204478360	00	0.00	N	2	50
366	20230523	12530	12660	12690	12510	9133	115134400	00	0.00	N	5	-120
367	20230522	12650	12520	12730	12520	12804	161821200	00	0.00	N	2	140
368	20230519	12510	12710	12710	12510	25155	316158780	00	0.00	N	5	-60
369	20230518	12570	12760	12760	12550	16619	209614650	00	0.00	N	5	-110
370	20230517	12680	12690	12760	12400	9106	115223260	00	0.00	N	2	10
371	20230516	12670	12740	12820	12600	9568	121038060	00	0.00	N	5	-70
372	20230515	12740	12920	12950	12740	10779	137881860	00	0.00	N	5	-240
373	20230512	12980	12800	13310	12800	42799	561826150	00	0.00	N	3	0
374	20230511	12980	12770	13040	12730	15341	197793640	00	0.00	N	2	110
375	20230510	12870	12750	12910	12680	16126	207323340	00	0.00	N	2	110
376	20230509	12760	12660	12780	12550	13328	168923010	00	0.00	N	2	100
377	20230508	12660	12530	12800	12510	22729	288370110	00	0.00	N	2	130
378	20230504	12530	12530	12530	12460	12092	151017140	00	0.00	N	3	0
379	20230503	12530	12510	12630	12470	12865	161367040	00	0.00	N	2	20
380	20230502	12510	12510	12650	12480	33027	413448180	00	0.00	N	5	-120
381	20230428	12630	12740	12760	12500	31731	399799680	00	0.00	N	5	-160
382	20230427	12790	12850	12850	12630	13321	169126670	00	0.00	N	3	0
383	20230426	12790	12700	12920	12600	12052	153766260	00	0.00	N	5	-30
384	20230425	12820	12990	13150	12500	27982	358276910	00	0.00	N	5	-130
385	20230424	12950	13040	13080	12850	24351	314742410	00	0.00	N	5	-20
386	20230421	12970	13170	13220	12930	24728	321227310	00	0.00	N	5	-250
387	20230420	13220	13560	13560	13170	48483	646525770	00	0.00	N	5	-390
388	20230419	13610	13800	13810	13570	20609	281250250	00	0.00	N	5	-20
389	20230418	13630	14030	14030	13630	16913	231775670	00	0.00	N	5	-270
390	20230417	13900	13980	14100	13830	26409	366911120	00	0.00	N	5	-270
391	20230414	14170	14170	14250	14120	17726	251479830	00	0.00	N	3	0
392	20230413	14170	13830	14230	13790	29155	411692700	00	0.00	N	2	110
393	20230412	14060	13700	14090	13550	54370	755022830	00	0.00	N	2	510
394	20230411	13550	12970	13710	12970	58394	789951330	00	0.00	N	2	580
395	20230410	12970	13000	13200	12730	36699	471172610	00	0.00	N	5	-30
396	20230407	13000	13180	13180	12700	55739	722198610	00	0.00	N	5	-180
397	20230406	13180	13610	13610	13120	33882	447822110	00	0.00	N	5	-400
398	20230405	13580	13510	13690	13420	16355	221750540	00	0.00	N	5	-20
399	20230404	13600	13160	13620	13150	28267	379169890	00	0.00	N	2	320
400	20230403	13280	13310	13420	13220	21218	281948990	00	0.00	N	5	-160
401	20230331	13440	13750	13810	13370	23025	312045700	00	0.00	N	5	-370
402	20230330	13810	13350	13850	13230	42367	576441800	00	0.00	N	2	460
403	20230329	13350	13410	13520	13080	31056	411504400	00	0.00	N	5	-150
404	20230328	13500	12460	13610	12460	69867	924049410	00	0.00	N	2	960
405	20230327	12540	12630	12700	12490	13128	164747950	00	0.00	N	5	-90
406	20230324	12630	12430	12630	12400	20635	258465670	00	0.00	N	2	210
407	20230323	12420	12680	12680	12400	33676	419835080	00	0.00	N	5	-290
408	20230322	12710	12850	12900	12690	39712	505671110	00	0.00	N	5	-130
409	20230321	12840	13130	13130	12700	31602	405466090	00	0.00	N	5	-60
410	20230320	12900	12960	13150	12880	18686	242272330	00	0.00	N	5	-60
411	20230317	12960	12910	13000	12750	35813	461981450	00	0.00	N	2	120
412	20230316	12840	12900	13070	12700	16614	212957970	00	0.00	N	5	-260
413	20230315	13100	12850	13400	12850	36904	481377860	00	0.00	N	2	20
414	20230314	13080	13540	13540	13030	38064	501126270	00	0.00	N	5	-510
415	20230313	13590	13680	13690	13350	29157	393566010	00	0.00	N	5	-280
416	20230310	13870	14160	14160	13740	38505	533185190	00	0.00	N	5	-290
417	20230309	14160	14180	14410	14100	33424	475936250	00	0.00	N	5	-10
418	20230308	14170	14190	14200	13940	23364	328443580	00	0.00	N	5	-30
419	20230307	14200	14200	14250	14100	16000	226698990	00	0.00	N	5	-40
420	20230306	14240	14300	14370	14000	25070	354725050	00	0.00	N	5	-50
421	20230303	14290	14420	14500	14050	50472	717049480	00	0.00	N	5	-120
422	20230302	14410	14300	14690	14300	32087	465247410	00	0.00	N	5	-90
423	20230228	14500	14740	14850	14450	36922	540815000	00	0.00	N	3	0
424	20230227	14500	14470	14520	14300	26348	381144270	00	0.00	N	3	0
425	20230224	14500	14560	14580	14340	33797	488643810	00	0.00	N	5	-20
426	20230223	14520	14380	14650	14380	30278	439300460	00	0.00	N	2	140
427	20230222	14380	14500	14540	14210	39782	570475570	00	0.00	N	5	-380
428	20230221	14760	14700	14930	14650	32925	486818830	00	0.00	N	5	-20
429	20230220	14780	14590	14800	14420	28117	412050010	00	0.00	N	2	190
430	20230217	14590	14800	14800	14550	25713	377256680	00	0.00	N	5	-330
431	20230216	14920	14260	15100	14250	95807	1415054250	00	0.00	N	2	680
432	20230215	14240	14130	14500	14000	80667	1150918260	00	0.00	N	2	120
433	20230214	14120	14060	14290	14060	24739	349544070	00	0.00	N	2	20
434	20230213	14100	14400	14400	14010	25696	362732740	00	0.00	N	5	-180
435	20230210	14280	14730	14730	14270	38561	554160050	00	0.00	N	5	-300
436	20230209	14580	14610	14840	14570	55588	816653170	00	0.00	N	5	-30
437	20230208	14610	14270	14690	14230	94125	1369643530	00	0.00	N	2	420
438	20230207	14190	13980	14250	13880	38276	540008820	00	0.00	N	2	220
439	20230206	13970	13850	14040	13750	20818	289520910	00	0.00	N	5	-10
440	20230203	13980	14050	14140	13860	44972	626523410	00	0.00	N	5	-60
441	20230202	14040	13990	14120	13710	48756	682323190	00	0.00	N	2	110
442	20230201	13930	13960	14030	13760	46448	645102300	00	0.00	N	5	-20
443	20230131	13950	13840	14270	13590	88199	1221744440	00	0.00	N	2	100
444	20230130	13850	14030	14200	13790	42217	588128940	00	0.00	N	5	-300
445	20230127	14150	13980	14200	13500	79037	1105870630	00	0.00	N	2	170
446	20230126	13980	14690	14690	13300	123297	1739798130	00	0.00	N	5	-420
447	20230125	14400	14560	14700	14390	36594	528895800	00	0.00	N	5	-150
448	20230120	14550	14600	14650	14350	23785	345014300	00	0.00	N	5	-150
449	20230119	14700	14400	14800	14200	63108	917733800	00	0.00	N	2	200
450	20230118	14500	14650	14900	14300	52046	756189950	00	0.00	N	5	-100
451	20230117	14600	14500	14700	14450	44515	647664500	00	0.00	N	3	0
452	20230116	14600	14750	14900	14250	67702	986393300	00	0.00	N	5	-150
453	20230113	14750	14900	14950	14250	134586	1971041550	00	0.00	N	2	250
454	20230112	14500	14000	15350	13800	482250	7066332350	00	0.00	N	2	550
455	20230111	13950	13150	13950	13050	95549	1295057550	00	0.00	N	2	850
456	20230110	13100	13050	13300	12900	34881	456064450	00	0.00	N	5	-100
457	20230109	13200	13000	13350	13000	24001	316774350	00	0.00	N	2	350
458	20230106	12850	12450	13000	12400	21896	278968700	00	0.00	N	2	300
459	20230105	12550	12800	12850	12450	22550	283690200	00	0.00	N	5	-150
460	20230104	12700	12450	12850	12350	23923	302984000	00	0.00	N	5	-50
461	20230103	12750	12650	13000	12200	73956	926989250	00	0.00	N	5	-150
462	20230102	12900	13500	13550	12900	48899	641854950	00	0.00	N	5	-500
463	20221229	13400	13850	13950	13400	55482	751480250	00	0.00	N	5	-650
464	20221228	14050	14350	14350	13750	46812	653671300	02	0.00	N	5	-450
465	20221227	14500	13800	14550	13800	77895	1116545700	00	0.00	N	2	550
466	20221226	13950	13750	14000	13600	24854	342651750	00	0.00	N	2	100
467	20221223	13850	13900	14100	13650	32953	457673950	00	0.00	N	5	-150
468	20221222	14000	13800	14100	13800	32439	453771750	00	0.00	N	2	200
469	20221221	13800	13700	13850	13550	19194	262779700	00	0.00	N	2	200
470	20221220	13600	13850	13850	13400	32240	438147700	00	0.00	N	5	-150
471	20221219	13750	13700	13900	13650	19363	266437050	00	0.00	N	5	-200
472	20221216	13950	13800	13950	13550	27643	380469150	00	0.00	N	5	-50
473	20221215	14000	14150	14150	13800	27359	381204900	00	0.00	N	5	-150
474	20221214	14150	13900	14250	13900	28921	407235000	00	0.00	N	2	350
475	20221213	13800	13950	14100	13800	31379	435972000	00	0.00	N	3	0
476	20221212	13800	14150	14150	13750	51104	708350250	00	0.00	N	5	-300
477	20221209	14100	13900	14150	13750	21540	299869300	00	0.00	N	2	200
478	20221208	13900	13900	14000	13600	35988	496832750	00	0.00	N	3	0
479	20221207	13900	13900	14150	13850	34480	482577650	00	0.00	N	5	-200
480	20221206	14100	14550	14650	14000	84347	1199019300	00	0.00	N	5	-600
481	20221205	14700	14700	14850	14500	67043	983401100	00	0.00	N	3	0
482	20221202	14700	14750	14950	14650	24867	367618850	00	0.00	N	5	-100
483	20221201	14800	14900	15000	14700	41626	615877150	00	0.00	N	2	100
484	20221130	14700	14400	14800	14350	43263	632656600	00	0.00	N	2	200
485	20221129	14500	14150	14500	14100	23039	330155100	00	0.00	N	2	200
486	20221128	14300	14800	14800	14300	31546	454980350	00	0.00	N	5	-500
487	20221125	14800	14600	14850	14600	13996	205423100	00	0.00	N	3	0
488	20221124	14800	14550	14800	14500	26595	389853350	00	0.00	N	2	250
489	20221123	14550	14600	14800	14250	45619	662033400	00	0.00	N	2	150
490	20221122	14400	14350	14650	14350	20419	295670900	00	0.00	N	5	-100
491	20221121	14500	15100	15200	14400	43094	628403450	00	0.00	N	5	-500
492	20221118	15000	15000	15150	14800	33482	500402050	00	0.00	N	2	100
493	20221117	14900	15200	15200	14700	64487	958985650	00	0.00	N	5	-450
494	20221116	15350	15500	15500	15100	28707	439291750	00	0.00	N	3	0
495	20221115	15350	15250	15350	15000	52874	804278150	00	0.00	N	2	100
496	20221114	15250	15000	15550	14900	87346	1333835500	00	0.00	N	2	350
497	20221111	14900	15000	15100	14600	74858	1106099950	00	0.00	N	2	300
498	20221110	14600	14600	14700	14350	35573	515617750	00	0.00	N	5	-100
499	20221109	14700	14950	15000	14500	57354	841767150	00	0.00	N	5	-200
500	20221108	14900	15300	15300	14800	75769	1136421700	00	0.00	N	5	-100
501	20221107	15000	14350	15000	14150	139983	2038649700	00	0.00	N	2	650
502	20221104	14350	14000	14350	13850	42456	599206200	00	0.00	N	2	200
503	20221103	14150	13800	14150	13800	24249	339329150	00	0.00	N	5	-50
504	20221102	14200	14400	14450	14100	60889	868291550	00	0.00	N	5	-200
505	20221101	14400	14000	14400	13900	35288	499727850	00	0.00	N	2	250
506	20221031	14150	14100	14300	13900	36692	517266950	00	0.00	N	2	250
507	20221028	13900	13800	13950	13750	18989	262885500	00	0.00	N	5	-100
508	20221027	14000	13750	14100	13750	22819	318023250	00	0.00	N	2	250
509	20221026	13750	13800	13850	13550	23146	317957800	00	0.00	N	2	50
510	20221025	13700	13800	13850	13550	25321	346453500	00	0.00	N	2	50
511	20221024	13650	13900	14100	13600	37060	512060350	00	0.00	N	5	-100
512	20221021	13750	13750	13850	13600	33057	452053450	00	0.00	N	5	-50
513	20221020	13800	14200	14300	13650	53095	735605150	00	0.00	N	5	-450
514	20221019	14250	14500	14650	14250	49035	707423050	00	0.00	N	5	-150
515	20221018	14400	14650	14900	14250	136351	1966216650	00	0.00	N	2	100
516	20221017	14300	13950	14400	13850	27292	386662650	00	0.00	N	3	0
517	20221014	14300	14150	14400	14100	31903	454654850	00	0.00	N	2	400
518	20221013	13900	14400	14700	13800	39694	557255000	00	0.00	N	5	-650
519	20221012	14550	14150	14650	14100	21488	308065050	00	0.00	N	2	200
520	20221011	14350	14600	14700	13950	38724	552095500	00	0.00	N	5	-600
521	20221007	14950	14850	15150	14550	42494	628273650	00	0.00	N	5	-150
522	20221006	15100	14800	15250	14750	34024	510430350	00	0.00	N	2	400
523	20221005	14700	15100	15200	14500	37121	546687450	00	0.00	N	5	-300
524	20221004	15000	14500	15000	14400	39195	578432600	00	0.00	N	2	750
525	20220930	14250	14450	14600	13500	139006	1944391250	00	0.00	N	5	-450
526	20220929	14700	15350	15700	14700	54901	830161150	00	0.00	N	5	-600
527	20220928	15300	15750	15950	14650	75818	1145998950	00	0.00	N	5	-550
528	20220927	15850	15550	16050	15500	34801	548155000	00	0.00	N	2	150
529	20220926	15700	16200	16450	15550	53186	845423800	00	0.00	N	5	-950
530	20220923	16650	17550	17650	16450	73398	1236015950	00	0.00	N	5	-900
531	20220922	17550	17700	17850	17300	76245	1339455600	00	0.00	N	5	-550
532	20220921	18100	18400	18750	17950	81413	1485657300	00	0.00	N	5	-350
533	20220920	18450	17800	18500	17600	79797	1458406800	00	0.00	N	2	700
534	20220919	17750	17700	17900	17250	73220	1294933250	00	0.00	N	2	100
535	20220916	17650	17550	18200	17100	80868	1425379300	00	0.00	N	2	50
536	20220915	17600	16950	17700	16850	103150	1801644400	00	0.00	N	2	700
537	20220914	16900	16550	17150	16400	30349	511009700	00	0.00	N	5	-150
538	20220913	17050	16600	17250	16600	70253	1190419450	00	0.00	N	2	600
539	20220908	16450	16350	16800	16350	27769	459238600	00	0.00	N	2	100
540	20220907	16350	16900	16900	16150	45626	746489850	00	0.00	N	5	-550
541	20220906	16900	16650	17150	16650	18848	318872100	00	0.00	N	2	150
542	20220905	16750	16850	16950	16600	22545	376674500	00	0.00	N	5	-150
543	20220902	16900	16900	17150	16750	34197	580150700	00	0.00	N	2	100
544	20220901	16800	17350	17350	16800	41068	698860800	00	0.00	N	5	-750
545	20220831	17550	16850	17550	16700	33031	570059600	00	0.00	N	2	600
546	20220830	16950	16650	17050	16650	25885	436768900	00	0.00	N	2	300
547	20220829	16650	16900	17000	16600	57567	964172100	00	0.00	N	5	-900
548	20220826	17550	17650	17800	17350	36396	636943950	00	0.00	N	5	-50
549	20220825	17600	17000	17750	17000	45382	794730700	00	0.00	N	2	550
550	20220824	17050	17100	17300	16750	44263	751033750	00	0.00	N	5	-150
551	20220823	17200	17250	17750	17000	42852	740098650	00	0.00	N	5	-250
552	20220822	17450	17700	17900	17350	39306	690146350	00	0.00	N	5	-550
553	20220819	18000	18800	18850	17950	56529	1032908300	00	0.00	N	5	-650
554	20220818	18650	18450	18850	18000	82953	1541485700	00	0.00	N	2	200
555	20220817	18450	17900	18600	17900	129979	2387770300	00	0.00	N	2	550
556	20220816	17900	17950	18050	17750	46797	837356500	00	0.00	N	2	100
557	20220812	17800	17500	18100	17300	51711	910676700	00	0.00	N	2	350
558	20220811	17450	17450	17500	17250	30760	533797600	00	0.00	N	2	300
559	20220810	17150	17650	17700	17150	38223	663291900	00	0.00	N	5	-550
560	20220809	17700	17700	17950	17250	39776	698870450	00	0.00	N	3	0
561	20220808	17700	18200	18200	17550	61958	1099595350	00	0.00	N	5	-500
562	20220805	18200	17600	18450	17500	113439	2054549250	00	0.00	N	2	500
563	20220804	17700	17200	17750	17200	63208	1108213250	00	0.00	N	2	500
564	20220803	17200	16750	17200	16700	50995	864083850	00	0.00	N	2	450
565	20220802	16750	17600	17600	16650	105188	1787848900	00	0.00	N	5	-800
566	20220801	17550	17100	18750	16900	290706	5170379050	00	0.00	N	2	450
567	20220729	17100	17150	17400	17000	60481	1037026150	00	0.00	N	3	0
568	20220728	17100	17400	17450	17050	35177	606751150	00	0.00	N	5	-100
569	20220727	17200	16900	17200	16900	16647	283760450	00	0.00	N	2	100
570	20220726	17100	17050	17150	16750	25750	437002450	00	0.00	N	2	50
571	20220725	17050	16900	17350	16900	32080	549723400	00	0.00	N	5	-50
572	20220722	17100	17000	17250	16800	44205	754589900	00	0.00	N	2	150
573	20220721	16950	16950	17200	16750	46402	787936250	00	0.00	N	5	-50
574	20220720	17000	16750	17050	16500	80950	1356818850	00	0.00	N	2	600
575	20220719	16400	16200	16450	15950	33126	537062350	00	0.00	N	2	150
576	20220718	16250	15850	16300	15800	48672	779368950	00	0.00	N	2	500
577	20220715	15750	16400	16400	15650	68317	1084257650	00	0.00	N	5	-300
578	20220714	16050	16100	16300	15900	36743	590420600	00	0.00	N	5	-150
579	20220713	16200	15850	16450	15600	87903	1415366700	00	0.00	N	2	350
580	20220712	15850	16800	16950	15850	102286	1659090300	00	0.00	N	5	-1000
581	20220711	16850	17300	18200	16600	159190	2753217000	00	0.00	N	5	-650
582	20220708	17500	16050	19600	15850	528161	9279150100	00	0.00	N	2	1650
583	20220707	15850	15300	16300	15300	81921	1304577800	00	0.00	N	2	750
584	20220706	15100	15550	15700	15100	28377	437063950	00	0.00	N	5	-450
585	20220705	15550	15200	15800	15000	68676	1057322700	00	0.00	N	2	400
586	20220704	15150	15450	15550	14700	52814	792060300	00	0.00	N	5	-300
587	20220701	15450	15800	16000	15250	43467	679208400	00	0.00	N	5	-400
588	20220630	15850	16350	16350	15500	56438	893828200	00	0.00	N	5	-500
589	20220629	16350	16300	16600	16150	48537	794061200	05	0.00	N	5	-500
590	20220628	16850	16600	17100	16400	54151	910843700	00	0.00	N	2	450
591	20220627	16400	16100	16700	15600	63828	1035670000	00	0.00	N	2	450
592	20220624	15950	15000	16050	14950	75883	1184428950	00	0.00	N	2	950
593	20220623	15000	15600	15900	15000	89294	1368007700	00	0.00	N	5	-600
594	20220622	15600	16850	16950	15600	98196	1577311950	00	0.00	N	5	-1250
595	20220621	16850	16750	16950	16400	50135	837967300	00	0.00	N	2	100
596	20220620	16750	17500	17650	16450	110317	1839955150	00	0.00	N	5	-700
597	20220617	17450	17500	17700	17150	122554	2136172850	00	0.00	N	5	-750
598	20220616	18200	18450	19000	17800	70600	1302402050	00	0.00	N	2	50
599	20220615	18150	18450	18700	17850	85882	1557700600	00	0.00	N	5	-550
600	20220614	18700	18650	18900	17950	123520	2267076250	00	0.00	N	5	-400
601	20220613	19100	20400	20400	19100	98650	1911252250	00	0.00	N	5	-1450
602	20220610	20550	20650	20950	20300	28674	588427150	00	0.00	N	5	-300
603	20220609	20850	21000	21000	20650	35688	741847050	00	0.00	N	5	-150
604	20220608	21000	21050	21150	20900	27772	582321800	00	0.00	N	2	100
605	20220607	20900	20900	21050	20650	29695	619964050	00	0.00	N	5	-100
606	20220603	21000	21350	21600	20850	73199	1540446300	00	0.00	N	5	-350
607	20220602	21350	21800	21900	21250	24063	516728750	00	0.00	N	5	-450
608	20220531	21800	21750	22050	21550	50540	1102653700	00	0.00	N	2	100
609	20220530	21700	21500	21800	21150	59611	1286190450	00	0.00	N	2	700
610	20220527	21000	21000	21450	20900	30930	653052900	00	0.00	N	2	100
611	20220526	20900	21050	21400	20750	41852	881574650	00	0.00	N	5	-100
612	20220525	21000	20600	21200	20500	40811	849477000	00	0.00	N	2	250
613	20220524	20750	21050	21100	20500	42504	880300900	00	0.00	N	5	-250
614	20220523	21000	21450	21650	20900	66691	1407368950	00	0.00	N	5	-450
615	20220520	21450	20900	21850	20900	77922	1663946100	00	0.00	N	2	500
616	20220519	20950	21650	21750	20600	154208	3237545050	00	0.00	N	5	-1450
617	20220518	22400	22250	22450	22000	35509	789177250	00	0.00	N	2	200
618	20220517	22200	22350	22850	22200	49772	1118697700	00	0.00	N	5	-150
619	20220516	22350	21600	22700	21600	74795	1664995900	00	0.00	N	2	600