KissMeData/006840/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	10970	11050	11260	10930	3692	40748930	00	0.00	N	5	-30
3	20241129	11000	11260	11400	11000	2964	33332710	00	0.00	N	5	-160
4	20241128	11160	11390	11580	11160	6354	72162140	00	0.00	N	5	-110
5	20241127	11270	11190	11500	11190	5353	60977510	00	0.00	N	2	80
6	20241126	11190	11200	11340	11190	4375	49198350	00	0.00	N	5	-80
7	20241125	11270	11090	11290	11030	3878	43290190	00	0.00	N	2	180
8	20241122	11090	10930	11110	10930	1135	12558230	00	0.00	N	2	180
9	20241121	10910	11250	11250	10910	10471	115323080	00	0.00	N	5	-450
10	20241120	11360	11230	11380	11180	1180	13267050	00	0.00	N	2	160
11	20241119	11200	10820	11200	10710	15391	167662880	00	0.00	N	2	160
12	20241118	11040	11210	11320	11000	12281	136126720	00	0.00	N	5	-280
13	20241115	11320	11400	11470	11000	2703	30505390	00	0.00	N	5	-80
14	20241114	11400	11450	11630	11400	8814	101033510	00	0.00	N	5	-40
15	20241113	11440	11800	11800	11350	3309	38123130	00	0.00	N	5	-350
16	20241112	11790	11870	11870	11440	6065	71568580	00	0.00	N	5	-80
17	20241111	11870	12160	12260	11300	14241	166493370	00	0.00	N	5	-290
18	20241108	12160	12100	12280	12050	656	7983160	00	0.00	N	2	10
19	20241107	12150	12150	12220	12150	1527	18588190	00	0.00	N	3	0
20	20241106	12150	12480	12550	12150	3662	45110770	00	0.00	N	5	-340
21	20241105	12490	12480	12560	12300	1274	15854360	00	0.00	N	2	10
22	20241104	12480	12250	12580	12250	2936	36563770	00	0.00	N	2	90
23	20241101	12390	12480	12690	12310	1867	23209100	00	0.00	N	5	-110
24	20241031	12500	12300	12590	12210	1120	13889510	00	0.00	N	2	120
25	20241030	12380	12160	12390	12160	1209	14843060	00	0.00	N	2	220
26	20241029	12160	12280	12280	12110	4198	51095030	00	0.00	N	5	-120
27	20241028	12280	12230	12300	12000	5493	66622980	00	0.00	N	2	50
28	20241025	12230	12840	12840	12100	9911	124152250	00	0.00	N	5	-610
29	20241024	12840	12980	12980	12730	2458	31439900	00	0.00	N	5	-140
30	20241023	12980	12720	12980	12590	1601	20431750	00	0.00	N	2	250
31	20241022	12730	12530	12770	12530	1186	14993680	00	0.00	N	2	200
32	20241021	12530	12770	12990	12530	4309	55076850	00	0.00	N	5	-240
33	20241018	12770	12890	13030	12760	3683	47307000	00	0.00	N	5	-420
34	20241017	13190	12990	13190	12880	3085	40032640	00	0.00	N	2	200
35	20241016	12990	13180	13180	12940	3172	41495870	00	0.00	N	5	-200
36	20241015	13190	12950	13190	12930	1285	16722620	00	0.00	N	2	240
37	20241014	12950	13390	13400	12850	4712	61207170	00	0.00	N	5	-440
38	20241011	13390	13350	13390	12500	1908	25122120	00	0.00	N	2	100
39	20241010	13290	13120	13310	13120	3711	49271480	00	0.00	N	2	170
40	20241008	13120	13040	13150	12980	2946	38592900	00	0.00	N	2	70
41	20241007	13050	13020	13050	12970	1665	21659080	00	0.00	N	2	30
42	20241004	13020	13090	13120	12910	2572	33609270	00	0.00	N	5	-30
43	20241002	13050	12800	13050	12790	2679	34705700	00	0.00	N	2	160
44	20240930	12890	13020	13070	12890	2755	35700870	00	0.00	N	5	-150
45	20240927	13040	12930	13090	12930	4699	61174000	00	0.00	N	2	50
46	20240926	12990	12830	13020	12830	1718	22291400	00	0.00	N	2	170
47	20240925	12820	13130	13160	12740	6959	90453040	00	0.00	N	5	-310
48	20240924	13130	13130	13210	13030	2659	34854760	00	0.00	N	3	0
49	20240923	13130	13110	13200	13050	3001	39418520	00	0.00	N	5	-10
50	20240920	13140	13120	13170	13120	3648	47880990	00	0.00	N	2	20
51	20240919	13120	13140	13200	12960	1398	18291680	00	0.00	N	5	-50
52	20240913	13170	13280	13280	13000	952	12526010	00	0.00	N	5	-30
53	20240912	13200	13330	13330	13080	2486	32723910	00	0.00	N	2	70
54	20240911	13130	13250	13250	13050	1354	17725400	00	0.00	N	2	70
55	20240910	13060	13090	13110	12900	2242	29125420	00	0.00	N	5	-10
56	20240909	13070	12810	13070	12510	2164	27704990	00	0.00	N	2	130
57	20240906	12940	12990	13060	12700	1823	23448020	00	0.00	N	5	-60
58	20240905	13000	12840	13120	12840	2476	32055940	00	0.00	N	2	150
59	20240904	12850	13120	13410	12850	3018	39498670	00	0.00	N	5	-540
60	20240903	13390	13470	13490	13330	1663	22356160	00	0.00	N	5	-70
61	20240902	13460	13490	13500	13320	1220	16389410	00	0.00	N	5	-40
62	20240830	13500	13330	13640	13280	829	11117320	00	0.00	N	2	60
63	20240829	13440	13740	13740	13400	815	11007760	00	0.00	N	5	-120
64	20240828	13560	13690	13800	13510	984	13388910	00	0.00	N	5	-130
65	20240827	13690	13580	13870	13060	7167	96817780	00	0.00	N	2	30
66	20240826	13660	12880	13660	12760	5707	74903440	00	0.00	N	2	780
67	20240823	12880	13000	13000	12800	5647	72822950	00	0.00	N	5	-120
68	20240822	13000	12960	13080	12880	3040	39416390	00	0.00	N	3	0
69	20240821	13000	12900	13000	12750	4623	59624660	00	0.00	N	2	100
70	20240820	12900	12720	13250	12720	12703	163750430	00	0.00	N	2	30
71	20240819	12870	13000	13170	12820	5974	77462740	00	0.00	N	5	-130
72	20240816	13000	13310	13380	13000	2879	37878300	00	0.00	N	5	-270
73	20240814	13270	13230	13350	13200	2959	39166270	00	0.00	N	2	50
74	20240813	13220	13220	13490	13190	3605	47913820	00	0.00	N	5	-160
75	20240812	13380	13380	13540	13250	2421	32390660	00	0.00	N	3	0
76	20240809	13380	12700	13390	12700	2617	34480190	00	0.00	N	2	430
77	20240808	12950	12990	13000	12710	5619	72092820	00	0.00	N	5	-50
78	20240807	13000	12580	13000	12580	5157	66085810	00	0.00	N	2	300
79	20240806	12700	12900	13100	12610	7410	94715030	00	0.00	N	2	30
80	20240805	12670	13400	13400	12500	10633	136465740	00	0.00	N	5	-730
81	20240802	13400	13420	13490	13370	4053	54272350	00	0.00	N	5	-130
82	20240801	13530	13580	13580	13400	3921	52819860	00	0.00	N	5	-50
83	20240731	13580	13550	13700	13510	3571	48431100	00	0.00	N	5	-90
84	20240730	13670	13700	13770	13670	1990	27229950	00	0.00	N	5	-20
85	20240729	13690	13780	13780	13540	2563	34904340	00	0.00	N	2	190
86	20240726	13500	13690	13820	13500	4632	62719630	00	0.00	N	5	-190
87	20240725	13690	13810	14300	13500	9452	129665320	00	0.00	N	5	-240
88	20240724	13930	13940	13950	13880	1576	21923310	00	0.00	N	3	0
89	20240723	13930	13900	13990	13890	1791	24926530	00	0.00	N	2	30
90	20240722	13900	14100	14100	13810	2989	41600870	00	0.00	N	2	50
91	20240719	13850	13920	14090	13830	1688	23452790	00	0.00	N	5	-90
92	20240718	13940	13990	14060	13920	5327	74356720	00	0.00	N	5	-120
93	20240717	14060	14160	14240	13990	3624	51052580	00	0.00	N	5	-100
94	20240716	14160	14120	14220	14120	3908	55404510	00	0.00	N	3	0
95	20240715	14160	14160	14170	14040	4003	56631130	00	0.00	N	2	110
96	20240712	14050	14060	14110	14000	1892	26625660	00	0.00	N	2	50
97	20240711	14000	14100	14100	13990	4489	63070340	00	0.00	N	5	-50
98	20240710	14050	14290	14290	13990	6786	95330150	00	0.00	N	5	-50
99	20240709	14100	14150	14240	14100	5360	75815800	00	0.00	N	2	60
100	20240708	14040	14000	14190	14000	4241	59730590	00	0.00	N	2	20
101	20240705	14020	14110	14150	14020	6027	84849930	00	0.00	N	5	-90
102	20240704	14110	14110	14230	14060	2326	32784010	00	0.00	N	3	0
103	20240703	14110	14270	14270	14080	4346	61481570	00	0.00	N	5	-170
104	20240702	14280	14310	14400	14210	4292	61199820	00	0.00	N	5	-70
105	20240701	14350	14410	14490	14330	4134	59474890	00	0.00	N	5	-60
106	20240628	14410	14300	14490	14300	1900	27342470	00	0.00	N	2	110
107	20240627	14300	14200	14450	14170	4563	64880820	00	0.00	N	2	90
108	20240626	14210	14210	14540	14200	4020	57430190	00	0.00	N	3	0
109	20240625	14210	14450	14490	14210	6345	90937420	00	0.00	N	5	-240
110	20240624	14450	14550	14560	14260	6923	100055260	00	0.00	N	5	-100
111	20240621	14550	14640	14640	14450	2666	38672430	00	0.00	N	5	-100
112	20240620	14650	14540	14670	14500	2720	39737650	00	0.00	N	2	80
113	20240619	14570	14590	14710	14570	3978	58217300	00	0.00	N	5	-30
114	20240618	14600	14580	14710	14560	3358	49052280	00	0.00	N	2	30
115	20240617	14570	14650	14700	14510	6759	98491820	00	0.00	N	5	-80
116	20240614	14650	14790	14800	14630	3080	45169170	00	0.00	N	5	-140
117	20240613	14790	14880	14980	14710	6901	101964200	00	0.00	N	2	10
118	20240612	14780	14780	14840	14700	2023	29884250	00	0.00	N	3	0
119	20240611	14780	14920	15040	14730	6068	89982400	00	0.00	N	5	-140
120	20240610	14920	15000	15000	14850	2406	35904870	00	0.00	N	5	-80
121	20240607	15000	15000	15060	14740	9927	147602980	00	0.00	N	3	0
122	20240605	15000	15100	15100	14900	1737	26000060	00	0.00	N	5	-50
123	20240604	15050	15080	15180	14910	2825	42537720	00	0.00	N	5	-30
124	20240603	15080	15100	15130	14600	3236	48415690	00	0.00	N	5	-20
125	20240531	15100	14810	15120	14800	4420	66007970	00	0.00	N	2	220
126	20240530	14880	14920	15010	14800	2213	32882840	00	0.00	N	5	-40
127	20240529	14920	15040	15040	14870	2018	30082880	00	0.00	N	5	-20
128	20240528	14940	14950	15000	14800	7022	104462130	00	0.00	N	3	0
129	20240527	14940	14980	14980	14850	1991	29658280	00	0.00	N	2	60
130	20240524	14880	14990	14990	14730	4805	71328270	00	0.00	N	3	0
131	20240523	14880	14990	15170	14870	9412	141013920	00	0.00	N	5	-120
132	20240522	15000	14850	15250	14780	9712	145914650	00	0.00	N	2	140
133	20240521	14860	15140	15140	14780	8275	123075660	00	0.00	N	5	-290
134	20240520	15150	15190	15190	14980	4183	62955920	00	0.00	N	5	-50
135	20240517	15200	15300	15300	15140	632	9586800	00	0.00	N	5	-100
136	20240516	15300	15330	15390	15100	5629	85747980	00	0.00	N	5	-10
137	20240514	15310	15310	15310	15090	2119	32245470	00	0.00	N	2	130
138	20240513	15180	15400	15400	15110	2646	40315100	00	0.00	N	5	-140
139	20240510	15320	15380	15490	15320	2876	44148720	00	0.00	N	5	-60
140	20240509	15380	15390	15480	15310	1735	26664090	00	0.00	N	5	-10
141	20240508	15390	15480	15480	15310	3148	48415390	00	0.00	N	5	-90
142	20240507	15480	15650	15650	15200	5088	77721060	00	0.00	N	5	-20
143	20240503	15500	15350	15640	15220	4071	62670510	00	0.00	N	2	110
144	20240502	15390	15130	15600	15120	10086	153906080	00	0.00	N	2	220
145	20240430	15170	15020	15170	14970	7120	107125300	00	0.00	N	2	150
146	20240429	15020	14880	15060	14700	12472	186411190	00	0.00	N	2	350
147	20240426	14670	14660	14670	14460	9264	134904430	00	0.00	N	2	10
148	20240425	14660	14840	14840	14500	7964	116420150	00	0.00	N	5	-170
149	20240424	14830	14910	14910	14690	6395	94548590	00	0.00	N	2	90
150	20240423	14740	14980	14980	14650	3811	56206950	00	0.00	N	5	-50
151	20240422	14790	14960	14960	14730	4682	69295750	00	0.00	N	5	-40
152	20240419	14830	14940	15020	14700	4934	73450190	00	0.00	N	5	-50
153	20240418	14880	14690	14910	14640	5059	74970690	00	0.00	N	2	190
154	20240417	14690	14600	14830	14580	9705	142205770	00	0.00	N	3	0
155	20240416	14690	14740	14820	14600	3849	56486000	00	0.00	N	5	-130
156	20240415	14820	14590	14960	14200	3362	49272410	00	0.00	N	2	230
157	20240412	14590	14790	14790	14300	2767	40031290	00	0.00	N	5	-10
158	20240411	14600	14220	14750	14220	13305	194013030	00	0.00	N	2	90
159	20240409	14510	14880	14880	14480	8187	119416800	00	0.00	N	5	-110
160	20240408	14620	14790	14790	14510	5518	80683420	00	0.00	N	3	0
161	20240405	14620	15150	15150	14580	12575	184912430	00	0.00	N	5	-340
162	20240404	14960	15020	15020	14800	11513	171022310	00	0.00	N	5	-60
163	20240403	15020	15010	15020	14790	6506	96590350	00	0.00	N	3	0
164	20240402	15020	15210	15210	14980	4822	72453400	00	0.00	N	5	-90
165	20240401	15110	15300	15300	14810	9271	138890580	00	0.00	N	2	10
166	20240329	15100	15600	15600	14810	21354	321830250	00	0.00	N	5	-460
167	20240328	15560	15240	15580	15200	10302	158843540	00	0.00	N	2	360
168	20240327	15200	15590	15900	14700	13057	200844290	00	0.00	N	5	-300
169	20240326	15500	15520	15660	15420	6321	97958560	00	0.00	N	5	-40
170	20240325	15540	15660	15750	15520	5769	90060510	00	0.00	N	5	-160
171	20240322	15700	15510	15850	15330	7412	116067700	00	0.00	N	2	300
172	20240321	15400	15560	15870	15220	23760	367590740	00	0.00	N	5	-40
173	20240320	15440	15540	15540	15400	5032	77657050	02	0.00	N	5	-100
174	20240319	15540	15560	15570	15510	4019	62430360	00	0.00	N	5	-20
175	20240318	15560	15600	15600	15460	5229	81126600	00	0.00	N	5	-40
176	20240315	15600	15990	15990	15500	5722	89370090	00	0.00	N	5	-160
177	20240314	15760	15620	15970	15620	5941	93779480	00	0.00	N	2	140
178	20240313	15620	15790	15790	15500	5965	93135340	00	0.00	N	5	-170
179	20240312	15790	16020	16020	15710	7629	120270050	00	0.00	N	5	-120
180	20240311	15910	16010	16010	15810	3975	63200330	00	0.00	N	5	-40
181	20240308	15950	16240	16240	15850	10237	163660530	00	0.00	N	5	-20
182	20240307	15970	15900	15990	15600	10764	169519850	00	0.00	N	2	30
183	20240306	15940	16040	16040	15900	6177	98656270	00	0.00	N	5	-100
184	20240305	16040	16180	16330	15950	8432	135183080	00	0.00	N	5	-140
185	20240304	16180	16490	16490	16030	8335	134382750	00	0.00	N	5	-100
186	20240229	16280	16400	16400	16250	3063	49894490	00	0.00	N	3	0
187	20240228	16280	16510	16610	16190	12373	201760200	00	0.00	N	5	-230
188	20240227	16510	16720	16900	16500	9475	157399540	00	0.00	N	5	-390
189	20240226	16900	17100	17230	16820	11894	202127880	00	0.00	N	5	-330
190	20240223	17230	17080	17400	17030	5417	93257760	00	0.00	N	5	-10
191	20240222	17240	17350	17420	17080	4925	85251150	00	0.00	N	5	-250
192	20240221	17490	17280	17500	17060	14112	242790660	00	0.00	N	2	120
193	20240220	17370	17860	17920	17280	17989	313905810	00	0.00	N	5	-540
194	20240219	17910	17470	18030	17470	21753	386008690	00	0.00	N	2	440
195	20240216	17470	17500	17610	17260	12620	220183220	00	0.00	N	2	110
196	20240215	17360	17150	17450	17150	11127	192782700	00	0.00	N	5	-50
197	20240214	17410	17000	17640	17000	13230	230247240	00	0.00	N	2	20
198	20240213	17390	17610	17750	17000	18472	319923540	00	0.00	N	5	-210
199	20240208	17600	17700	17720	17230	13187	230543950	00	0.00	N	5	-130
200	20240207	17730	17750	17860	17600	11164	198133560	00	0.00	N	5	-20
201	20240206	17750	17240	17800	17190	32265	564412270	00	0.00	N	2	510
202	20240205	17240	17390	17390	17000	18945	325562580	00	0.00	N	2	10
203	20240202	17230	17180	17620	16880	18567	319500360	00	0.00	N	3	0
204	20240201	17230	16100	17460	16000	37846	638751960	00	0.00	N	2	1160
205	20240131	16070	16010	16190	15950	15948	256103320	00	0.00	N	2	60
206	20240130	16010	15900	16020	15900	2743	43853600	00	0.00	N	3	0
207	20240129	16010	16110	16190	15500	4321	68590900	00	0.00	N	2	60
208	20240126	15950	15710	16290	15710	4912	78290830	00	0.00	N	5	-60
209	20240125	16010	16200	16200	15940	5613	89823400	00	0.00	N	5	-190
210	20240124	16200	16360	16370	16190	4463	72605210	00	0.00	N	5	-160
211	20240123	16360	16300	16620	16270	5531	90800920	00	0.00	N	2	60
212	20240122	16300	16800	16800	16250	3463	56650620	00	0.00	N	5	-70
213	20240119	16370	16800	16800	16330	2986	49143900	00	0.00	N	2	30
214	20240118	16340	16450	16590	16130	11621	190414250	00	0.00	N	2	310
215	20240117	16030	16270	16370	16030	11222	180949440	00	0.00	N	5	-250
216	20240116	16280	16600	16610	16270	10051	165081300	00	0.00	N	5	-290
217	20240115	16570	16930	16930	16500	4812	80000670	00	0.00	N	5	-200
218	20240112	16770	16960	16960	16600	6834	114708700	00	0.00	N	5	-110
219	20240111	16880	17040	17040	16770	4280	72274370	00	0.00	N	5	-30
220	20240110	16910	16960	17040	16890	4222	71599480	00	0.00	N	5	-50
221	20240109	16960	16900	17090	16750	5669	96000090	00	0.00	N	2	80
222	20240108	16880	16830	16930	16830	4116	69425790	00	0.00	N	5	-80
223	20240105	16960	16950	17090	16950	3005	51105470	00	0.00	N	5	-10
224	20240104	16970	17000	17040	16940	5254	89295560	00	0.00	N	5	-30
225	20240103	17000	17090	17090	16980	736	12517000	00	0.00	N	5	-90
226	20240102	17090	17060	17090	16950	5025	85365810	00	0.00	N	5	-10
227	20231228	17100	17170	17170	16910	3459	58863090	00	0.00	N	2	100
228	20231227	17000	17120	17200	16950	2117	36128230	00	0.00	N	5	-120
229	20231226	17120	17290	17290	16930	2298	39248410	00	0.00	N	2	150
230	20231222	16970	17060	17060	16910	3407	57842880	00	0.00	N	2	10
231	20231221	16960	17020	17070	16950	2735	46525130	00	0.00	N	5	-120
232	20231220	17080	16910	17080	16830	5316	90287500	00	0.00	N	2	170
233	20231219	16910	16970	16990	16910	5691	96409600	00	0.00	N	5	-120
234	20231218	17030	17150	17150	16990	2287	38927850	00	0.00	N	5	-120
235	20231215	17150	17590	17590	17150	6435	110624830	00	0.00	N	5	-220
236	20231214	17370	17060	17370	16970	7062	121163830	00	0.00	N	2	400
237	20231213	16970	17000	17120	16930	4852	82407410	00	0.00	N	5	-90
238	20231212	17060	17260	17260	17060	4018	68926280	00	0.00	N	5	-110
239	20231211	17170	17540	17540	16960	4224	72058830	00	0.00	N	2	70
240	20231208	17100	16960	17100	16850	2086	35378480	00	0.00	N	2	140
241	20231207	16960	17000	17150	16750	8867	149681820	00	0.00	N	5	-40
242	20231206	17000	17030	17070	16900	2722	46286940	00	0.00	N	5	-70
243	20231205	17070	17470	17650	17060	6353	109337260	00	0.00	N	5	-390
244	20231204	17460	17800	17800	17350	2290	39955470	00	0.00	N	5	-280
245	20231201	17740	17800	17970	17400	4225	74447290	00	0.00	N	5	-60
246	20231130	17800	17600	17940	17560	1394	24742690	00	0.00	N	2	10
247	20231129	17790	18000	18000	16840	4478	78903020	00	0.00	N	5	-180
248	20231128	17970	17880	17980	17760	2053	36619620	00	0.00	N	2	90
249	20231127	17880	17770	18000	17770	1571	28083790	00	0.00	N	5	-70
250	20231124	17950	17990	17990	17850	2857	51072630	00	0.00	N	5	-40
251	20231123	17990	17870	18010	17780	3677	65933820	00	0.00	N	2	110
252	20231122	17880	17950	17980	17760	1577	28139870	00	0.00	N	5	-30
253	20231121	17910	17980	18020	17830	2930	52513710	00	0.00	N	5	-70
254	20231120	17980	18000	18000	17820	2382	42641580	00	0.00	N	5	-20
255	20231117	18000	17990	18000	17850	8940	160845010	00	0.00	N	2	60
256	20231116	17940	17980	17990	17700	2095	37493530	00	0.00	N	5	-40
257	20231115	17980	17930	17980	17720	2507	44788870	00	0.00	N	2	50
258	20231114	17930	17950	17960	17700	3045	54105790	00	0.00	N	5	-20
259	20231113	17950	17820	18000	17510	10903	195901370	00	0.00	N	2	170
260	20231110	17780	17640	17780	17400	2565	44959910	00	0.00	N	2	120
261	20231109	17660	17990	17990	17640	2368	41907580	00	0.00	N	5	-120
262	20231108	17780	17700	18040	17630	3473	61599350	00	0.00	N	5	-70
263	20231107	17850	18800	18800	17240	7819	137536260	00	0.00	N	5	-380
264	20231106	18230	18060	18360	17650	8107	146774090	00	0.00	N	2	650
265	20231103	17580	17950	17950	17450	978	17146410	00	0.00	N	5	-70
266	20231102	17650	17400	17950	17170	2256	39092710	00	0.00	N	2	430
267	20231101	17220	17710	17710	17220	714	12537200	00	0.00	N	5	-220
268	20231031	17440	18210	18240	17250	2369	42146770	00	0.00	N	5	-500
269	20231030	17940	17700	18000	17650	4077	73009490	00	0.00	N	5	-70
270	20231027	18010	17320	18020	17320	10093	179613440	00	0.00	N	2	690
271	20231026	17320	17270	17490	16990	3586	61896460	00	0.00	N	2	50
272	20231025	17270	16940	17390	16710	5892	100398410	00	0.00	N	2	540
273	20231024	16730	16920	16920	16490	5110	85036100	00	0.00	N	3	0
274	20231023	16730	16910	17000	16200	2974	49332920	00	0.00	N	5	-180
275	20231020	16910	16710	17100	16250	1065	18005420	00	0.00	N	5	-70
276	20231019	16980	16960	17210	16000	5565	92976560	00	0.00	N	2	10
277	20231018	16970	17340	17340	16900	1895	32277450	00	0.00	N	5	-70
278	20231017	17040	16990	17200	16950	1792	30637060	00	0.00	N	2	130
279	20231016	16910	17070	17070	16880	1664	28133960	00	0.00	N	5	-160
280	20231013	17070	17200	17250	16990	2271	38717090	00	0.00	N	5	-160
281	20231012	17230	16850	17240	16750	1153	19711960	00	0.00	N	2	410
282	20231011	16820	17000	17400	16760	8475	142833100	00	0.00	N	2	70
283	20231010	16750	17650	17750	16610	13803	233866810	00	0.00	N	5	-950
284	20231006	17700	18490	18490	17700	3050	55137840	00	0.00	N	5	-500
285	20231005	18200	17700	18200	17400	6003	106535500	00	0.00	N	2	620
286	20231004	17580	18500	18500	17570	6931	124586470	00	0.00	N	5	-920
287	20230927	18500	18430	18500	18310	1250	22973200	00	0.00	N	2	70
288	20230926	18430	18550	18880	17990	7484	136046950	00	0.00	N	5	-60
289	20230925	18490	18490	18490	18140	3511	63911920	00	0.00	N	2	160
290	20230922	18330	18400	18400	18200	2767	50561890	00	0.00	N	2	70
291	20230921	18260	18660	18660	18260	3328	61383990	00	0.00	N	5	-400
292	20230920	18660	18980	18980	18390	3391	62831920	00	0.00	N	2	20
293	20230919	18640	18970	19500	18570	4451	83859730	00	0.00	N	5	-330
294	20230918	18970	18570	18970	18570	3525	65845970	00	0.00	N	2	210
295	20230915	18760	18770	18850	18000	1992	37147930	00	0.00	N	2	30
296	20230914	18730	18210	18760	18210	2657	49611390	00	0.00	N	2	230
297	20230913	18500	18740	18740	18370	3082	57239480	00	0.00	N	5	-60
298	20230912	18560	18620	18900	18500	4639	86131510	00	0.00	N	5	-170
299	20230911	18730	18670	18950	18620	4440	83157460	00	0.00	N	2	60
300	20230908	18670	18500	19550	18500	8603	162385460	00	0.00	N	2	120
301	20230907	18550	18400	18900	18100	11932	217000830	00	0.00	N	2	150
302	20230906	18400	18700	18700	18360	14504	268237980	00	0.00	N	5	-300
303	20230905	18700	18810	19150	18700	11842	222551510	00	0.00	N	5	-300
304	20230904	19000	19300	19490	18990	4425	84442770	00	0.00	N	5	-150
305	20230901	19150	19400	19400	19030	17374	332819650	00	0.00	N	5	-180
306	20230831	19330	19310	19390	19200	1671	32265950	00	0.00	N	2	20
307	20230830	19310	19440	19590	19260	4926	95303370	00	0.00	N	5	-130
308	20230829	19440	19390	19690	19390	3898	76119370	00	0.00	N	2	60
309	20230828	19380	19500	19550	19170	4793	93074620	00	0.00	N	2	80
310	20230825	19300	19570	19570	19200	2903	56175750	00	0.00	N	5	-80
311	20230824	19380	18990	19580	18990	5531	106449920	00	0.00	N	2	400
312	20230823	18980	19460	19680	18970	17623	335572550	00	0.00	N	5	-290
313	20230822	19270	19310	19410	19210	5219	100819440	00	0.00	N	5	-140
314	20230821	19410	19700	19790	19410	10545	205826730	00	0.00	N	5	-290
315	20230818	19700	19950	19950	19530	8632	170106540	00	0.00	N	5	-270
316	20230817	19970	20400	20550	19600	14261	282723770	00	0.00	N	5	-580
317	20230816	20550	20600	21000	20000	24165	495368100	00	0.00	N	5	-100
318	20230814	20650	20550	20900	20150	11183	229157450	00	0.00	N	2	100
319	20230811	20550	20750	21200	20400	45576	950775300	00	0.00	N	2	350
320	20230810	20200	19110	20450	19110	25222	503452980	00	0.00	N	2	1200
321	20230809	19000	18770	19180	18750	7035	133607650	00	0.00	N	2	40
322	20230808	18960	19140	19300	18740	7259	137487650	00	0.00	N	5	-40
323	20230807	19000	19000	19400	18940	5914	112972690	00	0.00	N	5	-180
324	20230804	19180	19570	19900	19100	8531	164419240	00	0.00	N	5	-400
325	20230803	19580	19460	19680	19250	3825	74350610	00	0.00	N	5	-20
326	20230802	19600	19890	19890	18870	10149	198542030	00	0.00	N	5	-300
327	20230801	19900	19740	19960	19450	9303	182070270	00	0.00	N	2	160
328	20230731	19740	19440	19750	19280	7938	154440610	00	0.00	N	2	490
329	20230728	19250	19990	20000	19110	6144	119256240	00	0.00	N	5	-360
330	20230727	19610	19310	19900	19160	9352	183556460	00	0.00	N	2	300
331	20230726	19310	20250	20250	18850	24646	473873360	00	0.00	N	5	-940
332	20230725	20250	20900	20950	20100	18281	375817350	00	0.00	N	5	-500
333	20230724	20750	21000	21150	20450	21957	454462300	00	0.00	N	5	-50
334	20230721	20800	20700	21000	20550	21241	441862500	00	0.00	N	2	50
335	20230720	20750	20600	20850	20500	8195	169715050	00	0.00	N	3	0
336	20230719	20750	20700	20800	20400	15912	327369750	00	0.00	N	2	100
337	20230718	20650	20550	20850	20400	12006	247649600	00	0.00	N	2	100
338	20230717	20550	20050	20900	19850	32578	666459840	00	0.00	N	2	500
339	20230714	20050	20000	20400	19780	15669	316341200	00	0.00	N	2	70
340	20230713	19980	20100	20100	19510	10685	211567270	00	0.00	N	2	40
341	20230712	19940	19070	20200	18780	29066	573670970	00	0.00	N	2	1050
342	20230711	18890	18940	19010	18830	7506	141892500	00	0.00	N	5	-110
343	20230710	19000	19080	19460	18780	8187	154896220	00	0.00	N	5	-80
344	20230707	19080	18920	19080	18770	11002	208753510	00	0.00	N	3	0
345	20230706	19080	19180	19410	18950	10090	191993020	00	0.00	N	5	-240
346	20230705	19320	19200	19530	19200	6582	127140500	00	0.00	N	5	-20
347	20230704	19340	19420	19790	18820	5695	109968840	00	0.00	N	5	-80
348	20230703	19420	19250	19670	19250	6378	124095370	00	0.00	N	2	210
349	20230630	19210	19480	19480	19070	13070	250959580	00	0.00	N	5	-270
350	20230629	19480	19460	19680	19370	12865	250998530	00	0.00	N	2	20
351	20230628	19460	19350	19660	19350	5082	98925510	00	0.00	N	2	60
352	20230627	19400	19730	19790	19300	13206	256370640	00	0.00	N	5	-330
353	20230626	19730	19300	19960	18980	18827	368330890	00	0.00	N	2	360
354	20230623	19370	19460	19790	19000	11527	221487340	00	0.00	N	5	-340
355	20230622	19710	19070	19820	18850	18176	355541770	00	0.00	N	2	600
356	20230621	19110	19990	19990	18500	12208	235640040	00	0.00	N	5	-570
357	20230620	19680	19880	20200	19630	10526	209047970	00	0.00	N	5	-120
358	20230619	19800	19970	19970	19470	17178	338422050	00	0.00	N	2	210
359	20230616	19590	18880	19610	18880	19651	381869540	00	0.00	N	2	720
360	20230615	18870	19170	19210	18630	16278	306271930	00	0.00	N	5	-300
361	20230614	19170	18290	19710	18290	35191	673602730	00	0.00	N	2	880
362	20230613	18290	18220	18530	18100	24339	443675190	00	0.00	N	2	60
363	20230612	18230	18990	18990	18180	16268	299134190	00	0.00	N	5	-510
364	20230609	18740	18990	19230	18670	14168	267173460	00	0.00	N	5	-70
365	20230608	18810	19000	19140	18750	15917	299349270	00	0.00	N	5	-190
366	20230607	19000	19140	19140	18900	7955	151375240	00	0.00	N	5	-80
367	20230605	19080	18770	19400	18540	8860	169388110	00	0.00	N	2	160
368	20230602	18920	18670	18930	18640	10504	197598160	00	0.00	N	2	250
369	20230601	18670	18800	19000	18660	7379	138843640	00	0.00	N	5	-160
370	20230531	18830	19060	19120	18800	9196	174186630	00	0.00	N	5	-190
371	20230530	19020	19410	19450	18900	13442	257458150	00	0.00	N	5	-390
372	20230526	19410	19650	19790	19410	6583	128697970	00	0.00	N	5	-240
373	20230525	19650	19930	20050	19400	14341	281354320	00	0.00	N	5	-320
374	20230524	19970	20000	20350	19900	3288	65754990	00	0.00	N	5	-30
375	20230523	20000	20150	20300	19900	6741	135398080	00	0.00	N	5	-50
376	20230522	20050	20300	20600	19910	12794	256747460	00	0.00	N	5	-250
377	20230519	20300	20800	20800	20200	9503	193281700	00	0.00	N	5	-150
378	20230518	20450	20500	20850	20400	7712	158762850	00	0.00	N	5	-200
379	20230517	20650	20200	20800	20050	10112	206823150	00	0.00	N	2	350
380	20230516	20300	20500	20500	19970	12032	243051770	00	0.00	N	2	250
381	20230515	20050	20000	20500	19720	7823	155742880	00	0.00	N	2	50
382	20230512	20000	20250	20500	19890	19774	399332030	00	0.00	N	5	-400
383	20230511	20400	20250	20650	20150	10957	224037950	00	0.00	N	2	100
384	20230510	20300	19540	20500	19460	33914	681488290	00	0.00	N	2	760
385	20230509	19540	19250	19700	18990	12988	250521200	00	0.00	N	2	290
386	20230508	19250	19700	19700	19210	8652	167592270	00	0.00	N	5	-210
387	20230504	19460	19580	19760	19060	7815	152644730	00	0.00	N	5	-210
388	20230503	19670	19380	19890	19380	8021	158225090	00	0.00	N	5	-30
389	20230502	19700	19290	19850	19100	11036	215960220	00	0.00	N	2	480
390	20230428	19220	19230	19450	18840	15194	290390520	00	0.00	N	2	170
391	20230427	19050	19010	19200	18670	15153	287255450	00	0.00	N	2	40
392	20230426	19010	18950	19550	18580	14110	266455830	00	0.00	N	2	60
393	20230425	18950	19400	19540	18600	25419	484466190	00	0.00	N	5	-630
394	20230424	19580	20000	20050	19270	30035	584610590	00	0.00	N	5	-670
395	20230421	20250	20300	20450	19750	23564	472624600	00	0.00	N	5	-50
396	20230420	20300	21300	21300	20250	44016	912883750	00	0.00	N	5	-1000
397	20230419	21300	20650	21550	20600	60493	1284577900	00	0.00	N	2	650
398	20230418	20650	21000	21000	20450	28190	583186050	00	0.00	N	5	-100
399	20230417	20750	20600	20900	20100	22837	469135000	00	0.00	N	2	300
400	20230414	20450	20000	20600	19920	33598	674942170	00	0.00	N	2	450
401	20230413	20000	19600	20550	19420	36484	731384940	00	0.00	N	2	290
402	20230412	19710	19300	20500	19250	58716	1172421380	00	0.00	N	2	110
403	20230411	19600	19580	19760	18750	50197	965922660	00	0.00	N	2	400
404	20230410	19200	18900	19900	17840	88641	1699114290	00	0.00	N	2	300
405	20230407	18900	18680	19180	18400	38180	718029690	00	0.00	N	2	420
406	20230406	18480	18450	18680	18120	22640	417000930	00	0.00	N	2	30
407	20230405	18450	18150	18600	18150	23229	426462400	00	0.00	N	2	120
408	20230404	18330	18140	18400	18010	20293	369163780	00	0.00	N	2	150
409	20230403	18180	17890	18420	17560	40650	732699210	00	0.00	N	2	300
410	20230331	17880	17500	18350	17430	55588	994177780	00	0.00	N	2	380
411	20230330	17500	16670	17600	16670	58026	997146770	00	0.00	N	2	830
412	20230329	16670	16450	17380	16190	71918	1208853800	00	0.00	N	2	510
413	20230328	16160	16060	16280	15950	4417	71337940	00	0.00	N	2	100
414	20230327	16060	16310	16330	15600	18267	289650800	00	0.00	N	5	-290
415	20230324	16350	16110	16600	15930	25568	417334510	00	0.00	N	2	250
416	20230323	16100	15600	16100	15450	27170	432005530	00	0.00	N	2	430
417	20230322	15670	15800	15810	15580	6403	100079600	00	0.00	N	2	50
418	20230321	15620	15700	15990	15520	12748	199910180	00	0.00	N	5	-10
419	20230320	15630	15800	16110	15600	11903	187504260	00	0.00	N	5	-20
420	20230317	15650	16260	16280	15650	33492	529519260	00	0.00	N	5	-210
421	20230316	15860	16150	16150	15780	5258	83723280	00	0.00	N	5	-290
422	20230315	16150	15460	16500	15460	15887	254363190	00	0.00	N	2	700
423	20230314	15450	16240	16240	15450	12848	201331490	00	0.00	N	5	-790
424	20230313	16240	16500	16500	16080	11245	181648440	00	0.00	N	5	-420
425	20230310	16660	16680	16830	16600	7071	118080970	00	0.00	N	5	-180
426	20230309	16840	17040	17160	16710	8856	149433240	00	0.00	N	5	-210
427	20230308	17050	17410	17410	17000	5716	97653280	00	0.00	N	5	-360
428	20230307	17410	17730	17870	17190	15760	273464960	00	0.00	N	5	-320
429	20230306	17730	18070	18180	17730	19246	343800140	00	0.00	N	5	-470
430	20230303	18200	18240	18300	17710	17696	319656690	00	0.00	N	2	70
431	20230302	18130	18320	18700	18130	19022	349004830	00	0.00	N	5	-190
432	20230228	18320	17880	18570	17480	34554	616896270	00	0.00	N	2	730
433	20230227	17590	17790	17790	17550	3639	64002060	00	0.00	N	5	-180
434	20230224	17770	17670	17920	17600	10997	195036620	00	0.00	N	5	-30
435	20230223	17800	17630	17800	17600	3660	64645100	00	0.00	N	2	170
436	20230222	17630	17960	17960	17560	16048	284160810	00	0.00	N	5	-390
437	20230221	18020	18700	18700	18000	7188	131233470	00	0.00	N	5	-220
438	20230220	18240	18250	18260	17850	8997	162817800	00	0.00	N	2	150
439	20230217	18090	17870	18490	17660	9216	165231190	00	0.00	N	2	130
440	20230216	17960	18070	18070	17840	6179	110887060	00	0.00	N	2	90
441	20230215	17870	18560	18570	17850	19521	353084160	00	0.00	N	5	-690
442	20230214	18560	17900	18680	17770	24460	445022730	00	0.00	N	2	760
443	20230213	17800	18020	18020	17660	13651	242230740	00	0.00	N	5	-250
444	20230210	18050	18100	18130	17700	18604	332630500	00	0.00	N	2	30
445	20230209	18020	17910	18190	17750	11858	213012580	00	0.00	N	2	110
446	20230208	17910	18200	18200	17910	8774	157897540	00	0.00	N	5	-290
447	20230207	18200	18000	18200	17870	17398	312760550	00	0.00	N	2	70
448	20230206	18130	17860	18160	17790	12113	218435190	00	0.00	N	2	40
449	20230203	18090	17700	18400	17600	19558	351290830	00	0.00	N	2	200
450	20230202	17890	18690	18690	17610	36090	643917780	00	0.00	N	5	-210
451	20230201	18100	18560	18560	18000	16422	298433830	00	0.00	N	5	-260
452	20230131	18360	18190	18600	18190	27986	516673910	00	0.00	N	2	80
453	20230130	18280	17850	18500	17820	36040	657479110	00	0.00	N	2	490
454	20230127	17790	17550	17900	17300	14965	264585550	00	0.00	N	2	370
455	20230126	17420	17550	17790	17030	16671	289071890	00	0.00	N	2	150
456	20230125	17270	17600	17600	17190	10904	188789430	00	0.00	N	5	-130
457	20230120	17400	17300	17700	16950	17296	298966700	00	0.00	N	2	300
458	20230119	17100	17150	17250	16950	11565	197417400	00	0.00	N	5	-50
459	20230118	17150	16950	17300	16800	14160	242869350	00	0.00	N	2	300
460	20230117	16850	16750	16950	16400	14243	236841000	00	0.00	N	2	400
461	20230116	16450	16200	16550	16050	11249	184454550	00	0.00	N	2	250
462	20230113	16200	16200	16400	16050	4356	70434900	00	0.00	N	3	0
463	20230112	16200	16550	16550	16100	4123	66907200	00	0.00	N	5	-350
464	20230111	16550	16500	16550	16250	5877	96275650	00	0.00	N	2	100
465	20230110	16450	16400	16650	16300	5223	86074400	00	0.00	N	5	-50
466	20230109	16500	16200	16550	16200	5148	84481750	00	0.00	N	2	450
467	20230106	16050	16100	16350	16000	9244	148740700	00	0.00	N	5	-350
468	20230105	16400	16500	16500	15550	27063	431443450	00	0.00	N	2	150
469	20230104	16250	16250	16450	15900	10178	163161700	00	0.00	N	2	50
470	20230103	16200	15900	16500	15850	12151	196137100	00	0.00	N	5	-50
471	20230102	16250	17250	17250	16000	13811	226164750	00	0.00	N	5	-950
472	20221229	17200	17250	17250	16600	11782	198942500	00	0.00	N	5	-150
473	20221228	17350	17400	17800	17050	15293	267391100	02	0.00	N	2	50
474	20221227	17300	16900	17500	16900	26933	463614200	00	0.00	N	2	400
475	20221226	16900	16800	17050	16700	7900	132986150	00	0.00	N	3	0
476	20221223	16900	16200	17250	16200	36434	612551500	00	0.00	N	5	-50
477	20221222	16950	16500	17000	16150	14605	244165300	00	0.00	N	2	700
478	20221221	16250	16150	16500	15800	28362	453405450	00	0.00	N	5	-200
479	20221220	16450	16750	16900	15900	11841	194112600	00	0.00	N	5	-450
480	20221219	16900	17400	17400	16900	9629	164176600	00	0.00	N	5	-700
481	20221216	17600	16700	17600	16650	8491	145796300	00	0.00	N	2	350
482	20221215	17250	16750	17400	16750	11783	201571400	00	0.00	N	2	250
483	20221214	17000	17000	17200	16500	17425	293532900	00	0.00	N	3	0
484	20221213	17000	17650	17650	16950	16278	281080200	00	0.00	N	5	-350
485	20221212	17350	17250	17700	17050	16068	277577150	00	0.00	N	2	100
486	20221209	17250	17250	17700	16900	28752	502107300	00	0.00	N	2	50
487	20221208	17200	17300	17650	16850	20526	353198400	00	0.00	N	5	-150
488	20221207	17350	16550	18150	16200	80095	1399450850	00	0.00	N	2	850
489	20221206	16500	16350	16750	16200	31024	512940750	00	0.00	N	5	-50
490	20221205	16550	16500	17000	16200	26765	445395700	00	0.00	N	2	50
491	20221202	16500	15250	16600	15250	23651	378980750	00	0.00	N	2	900
492	20221201	15600	15250	15650	15250	11855	183171550	00	0.00	N	2	450
493	20221130	15150	14900	15250	14850	14692	221418900	00	0.00	N	2	300
494	20221129	14850	14500	14950	14350	6699	98514150	00	0.00	N	2	350
495	20221128	14500	14400	14650	14200	7151	103092800	00	0.00	N	2	200
496	20221125	14300	15100	15100	14150	44042	637009700	00	0.00	N	5	-750
497	20221124	15050	14500	15100	14450	11790	174719850	00	0.00	N	2	600
498	20221123	14450	14200	14500	14100	5318	75751350	00	0.00	N	2	250
499	20221122	14200	14100	14200	13750	12358	171849850	00	0.00	N	2	50
500	20221121	14150	14600	14700	14150	9383	134371700	00	0.00	N	5	-450
501	20221118	14600	14550	14650	14500	6131	89385250	00	0.00	N	2	100
502	20221117	14500	14600	14850	14500	8644	126413050	00	0.00	N	5	-100
503	20221116	14600	14700	14850	14400	12052	175199500	00	0.00	N	5	-50
504	20221115	14650	14550	14800	14500	9226	135791700	00	0.00	N	2	100
505	20221114	14550	14700	15000	14550	11856	173889750	00	0.00	N	5	-150
506	20221111	14700	14250	14800	14100	29049	419615200	00	0.00	N	2	700
507	20221110	14000	13400	14150	13250	23725	327634500	00	0.00	N	2	450
508	20221109	13550	13300	13850	13200	14504	196371600	00	0.00	N	2	300
509	20221108	13250	13000	13400	13000	10511	139005400	00	0.00	N	2	250
510	20221107	13000	13000	13300	12900	20192	263693100	00	0.00	N	3	0
511	20221104	13000	12000	13400	11950	81746	1044441250	00	0.00	N	2	1000
512	20221103	12000	11750	12500	11500	47150	570745150	00	0.00	N	2	300
513	20221102	11700	11700	11900	11650	12497	146449100	00	0.00	N	3	0
514	20221101	11700	11450	11850	11300	14044	162477750	00	0.00	N	2	400
515	20221031	11300	11600	11600	11100	18246	204491750	00	0.00	N	5	-50
516	20221028	11350	11350	11500	11250	12090	137014700	00	0.00	N	3	0
517	20221027	11350	11250	11400	11150	22600	254286150	00	0.00	N	2	150
518	20221026	11200	11700	11750	11200	24060	274266450	00	0.00	N	5	-500
519	20221025	11700	12450	12500	11350	62519	726252550	00	0.00	N	5	-650
520	20221024	12350	12800	12850	12200	12858	159669500	00	0.00	N	5	-250
521	20221021	12600	12450	12700	12350	9245	115486150	00	0.00	N	5	-150
522	20221020	12750	13000	13150	12400	17013	215365350	00	0.00	N	5	-300
523	20221019	13050	13550	13650	12900	15572	205428350	00	0.00	N	5	-200
524	20221018	13250	12700	13550	12700	24197	318336550	00	0.00	N	2	650
525	20221017	12600	12350	12650	12050	18254	226440950	00	0.00	N	2	200
526	20221014	12400	12200	12450	12150	8188	100645200	00	0.00	N	2	350
527	20221013	12050	12100	12600	11900	11118	134968550	00	0.00	N	5	-250
528	20221012	12300	12300	12600	12200	15085	186413150	00	0.00	N	5	-250
529	20221011	12550	12750	12900	12300	15096	188834800	00	0.00	N	5	-500
530	20221007	13050	13000	13200	13000	8081	105466400	00	0.00	N	5	-150
531	20221006	13200	12900	13200	12900	9690	126575400	00	0.00	N	2	250
532	20221005	12950	13400	13600	12800	18739	244796550	00	0.00	N	5	-400
533	20221004	13350	13750	13750	13000	26482	350687600	00	0.00	N	2	100
534	20220930	13250	13500	13700	13200	24325	326316450	00	0.00	N	5	-750
535	20220929	14000	14450	14700	13100	37146	511272850	00	0.00	N	5	-350
536	20220928	14350	14350	15250	14350	22796	335876750	00	0.00	N	5	-350
537	20220927	14700	14100	14900	14000	17139	245748250	00	0.00	N	2	600
538	20220926	14100	15150	15250	13900	16023	230928450	00	0.00	N	5	-1000
539	20220923	15100	15250	15350	14900	9163	138112650	00	0.00	N	5	-150
540	20220922	15250	15500	15500	15200	12114	185439700	00	0.00	N	5	-300
541	20220921	15550	15700	15800	15550	6621	103423550	00	0.00	N	5	-200
542	20220920	15750	15300	15800	15300	7227	112495150	00	0.00	N	2	200
543	20220919	15550	16000	16000	15550	7638	119790250	00	0.00	N	5	-450
544	20220916	16000	15750	16000	15550	9601	152397500	00	0.00	N	2	250
545	20220915	15750	15600	15950	15550	4352	68030050	00	0.00	N	2	150
546	20220914	15600	15500	15900	15400	6454	100156200	00	0.00	N	5	-300
547	20220913	15900	15750	16000	15750	5696	90547750	00	0.00	N	2	150
548	20220908	15750	15650	15750	15550	3883	60561600	00	0.00	N	2	200
549	20220907	15550	15800	15800	15250	4831	74868850	00	0.00	N	5	-250
550	20220906	15800	15950	15950	15550	1716	26886850	00	0.00	N	2	300
551	20220905	15500	15700	15850	15450	10816	168220850	00	0.00	N	5	-400
552	20220902	15900	15600	15950	15600	3657	57848350	00	0.00	N	2	150
553	20220901	15750	16050	16050	15750	9438	150312150	00	0.00	N	5	-250
554	20220831	16000	15950	16100	15700	4228	67082450	00	0.00	N	2	100
555	20220830	15900	15650	15900	15650	5697	90200700	00	0.00	N	2	150
556	20220829	15750	16050	16050	15600	19037	299809400	00	0.00	N	5	-750
557	20220826	16500	16600	16600	16300	5985	97966700	00	0.00	N	3	0
558	20220825	16500	16450	16550	16300	21971	361229750	00	0.00	N	2	150
559	20220824	16350	16100	16400	15850	8479	136293950	00	0.00	N	2	250
560	20220823	16100	16200	16350	15900	15129	242505450	00	0.00	N	5	-100
561	20220822	16200	16450	16450	16150	13331	217185850	00	0.00	N	5	-250
562	20220819	16450	16600	16750	16400	6422	105721200	00	0.00	N	5	-150
563	20220818	16600	16550	16750	16300	21202	348829900	00	0.00	N	5	-200
564	20220817	16800	16900	16900	16650	7276	121975900	00	0.00	N	5	-50
565	20220816	16850	16750	16950	16600	9564	160619450	00	0.00	N	2	250
566	20220812	16600	16500	16700	16350	16140	266337100	00	0.00	N	2	100
567	20220811	16500	16450	16500	16300	12113	198479900	00	0.00	N	2	300
568	20220810	16200	16550	16550	16200	13889	226635050	00	0.00	N	5	-200
569	20220809	16400	16650	16650	16200	10297	169088200	00	0.00	N	5	-200
570	20220808	16600	16800	16850	16500	17675	293752750	00	0.00	N	5	-200
571	20220805	16800	16700	16900	16450	21818	363536050	00	0.00	N	2	100
572	20220804	16700	16550	16700	16450	16576	274415450	00	0.00	N	2	250
573	20220803	16450	16200	16450	16100	5657	92000300	00	0.00	N	2	300
574	20220802	16150	16450	16450	16100	8530	138265250	00	0.00	N	5	-250
575	20220801	16400	16350	16500	16250	8169	133515500	00	0.00	N	2	50
576	20220729	16350	16100	16400	16100	17092	276512850	00	0.00	N	2	250
577	20220728	16100	16550	16550	16100	10139	164232700	00	0.00	N	5	-100
578	20220727	16200	16050	16400	16000	6298	101075150	00	0.00	N	3	0
579	20220726	16200	16200	16400	16050	16372	266164900	00	0.00	N	2	50
580	20220725	16150	16250	16300	16000	12043	194069150	00	0.00	N	5	-50
581	20220722	16200	16300	16350	16150	3679	59601800	00	0.00	N	3	0
582	20220721	16200	16350	16350	16050	4183	67687700	00	0.00	N	3	0
583	20220720	16200	16050	16200	16050	10515	169380750	00	0.00	N	2	250
584	20220719	15950	15750	16050	15700	5663	90042150	00	0.00	N	2	50
585	20220718	15900	15800	15950	15500	13677	216628500	00	0.00	N	2	400
586	20220715	15500	15850	15900	15350	14971	232080550	00	0.00	N	5	-400
587	20220714	15900	15950	15950	15600	2760	43673650	00	0.00	N	2	100
588	20220713	15800	15700	15950	15600	7263	114747200	00	0.00	N	2	250
589	20220712	15550	16000	16000	15300	18256	281941250	00	0.00	N	5	-400
590	20220711	15950	16200	16250	15850	14865	237604400	00	0.00	N	5	-300
591	20220708	16250	16100	16300	16100	5267	85340750	00	0.00	N	2	250
592	20220707	16000	15900	16250	15900	6752	107955050	00	0.00	N	3	0
593	20220706	16000	16150	16350	15750	16805	268289400	00	0.00	N	5	-150
594	20220705	16150	15750	16300	15750	23693	380365700	00	0.00	N	2	350
595	20220704	15800	15950	16400	15400	20199	316173250	00	0.00	N	5	-100
596	20220701	15900	16450	16450	15750	17322	276216550	00	0.00	N	5	-150
597	20220630	16050	16450	16500	16000	12430	201160650	00	0.00	N	5	-400
598	20220629	16450	16050	16500	16050	17201	279039600	00	0.00	N	2	100
599	20220628	16350	16300	16550	16100	24360	395747800	00	0.00	N	5	-150
600	20220627	16500	16500	16550	16100	24979	408910400	00	0.00	N	2	300
601	20220624	16200	15450	16200	15400	25272	401194200	00	0.00	N	2	650
602	20220623	15550	16100	16250	15250	46442	726222450	00	0.00	N	5	-550
603	20220622	16100	16450	16650	15800	28539	458763800	00	0.00	N	5	-500
604	20220621	16600	16100	16600	15950	18910	308390050	00	0.00	N	2	400
605	20220620	16200	17100	17200	15900	37970	614868050	00	0.00	N	5	-850
606	20220617	17050	16550	17150	16100	42072	689997850	00	0.00	N	2	350
607	20220616	16700	17450	17800	16550	38377	652635550	00	0.00	N	5	-400
608	20220615	17100	17650	17900	17000	39194	677879400	00	0.00	N	5	-950
609	20220614	18050	18050	18500	17300	111424	1974259050	00	0.00	N	5	-700
610	20220613	18750	19400	19600	18000	41480	780152800	00	0.00	N	5	-1000
611	20220610	19750	19850	20050	19600	15678	310038300	00	0.00	N	5	-400
612	20220609	20150	20550	20550	20100	9867	199862900	00	0.00	N	5	-400
613	20220608	20550	20550	20850	20500	8513	175302050	00	0.00	N	3	0
614	20220607	20550	21000	21000	20450	15331	317116950	00	0.00	N	5	-450
615	20220603	21000	21250	21400	20900	15079	318532650	00	0.00	N	2	100
616	20220602	20900	21200	21400	20900	20797	439901150	00	0.00	N	5	-300
617	20220531	21200	20750	21350	20450	28423	597887300	00	0.00	N	2	700
618	20220530	20500	20000	20600	20000	21199	431935950	00	0.00	N	2	700
619	20220527	19800	19050	19900	19050	17916	349611400	00	0.00	N	2	850
620	20220526	18950	19250	19400	18850	17585	335023250	00	0.00	N	5	-350
621	20220525	19300	19200	19350	19150	3704	71166300	00	0.00	N	2	100
622	20220524	19200	19450	19600	19200	9586	185631750	00	0.00	N	5	-200
623	20220523	19400	19400	19700	19100	5687	110487000	00	0.00	N	5	-100
624	20220520	19500	19300	19500	19050	8881	171156200	00	0.00	N	2	400
625	20220519	19100	19300	19350	18700	40965	777349950	00	0.00	N	5	-600
626	20220518	19700	19550	19900	19350	16568	323311900	00	0.00	N	2	300
627	20220517	19400	19950	20150	19400	24492	481064150	00	0.00	N	5	-550
628	20220516	19950	19850	20200	19700	10864	216597000	00	0.00	N	2	100