KissMeData/006390/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241126	14000	13910	14030	13800	5082	70739570	00	0.00	N	2	150
3	20241125	13850	13720	13960	13720	6956	96472520	00	0.00	N	2	60
4	20241122	13790	13700	13820	13670	6983	96021140	00	0.00	N	2	80
5	20241121	13710	13820	13820	13650	5103	69832320	00	0.00	N	2	20
6	20241120	13690	13680	13730	13660	2883	39463420	00	0.00	N	5	-10
7	20241119	13700	13670	13800	13660	5803	79488370	00	0.00	N	5	-10
8	20241118	13710	13720	13860	13550	8499	116441170	00	0.00	N	5	-10
9	20241115	13720	13520	13780	13480	13066	177583810	00	0.00	N	2	220
10	20241114	13500	13510	13600	13470	8345	112866250	00	0.00	N	5	-10
11	20241113	13510	13900	13900	13500	8068	109642460	00	0.00	N	5	-120
12	20241112	13630	14050	14100	13630	19726	273030500	00	0.00	N	5	-420
13	20241111	14050	13960	14180	13880	6242	87378930	00	0.00	N	2	90
14	20241108	13960	14000	14180	13880	15415	215844530	00	0.00	N	2	30
15	20241107	13930	14300	14300	13850	6452	89963280	00	0.00	N	2	10
16	20241106	13920	14090	14090	13750	6218	85984860	00	0.00	N	2	10
17	20241105	13910	13730	13910	13710	2906	40042740	00	0.00	N	2	180
18	20241104	13730	13740	13740	13640	4717	64501100	00	0.00	N	2	100
19	20241101	13630	13690	13960	13630	9059	123890800	00	0.00	N	5	-150
20	20241031	13780	13700	13800	13690	5668	77849190	00	0.00	N	5	-30
21	20241030	13810	13830	14000	13760	9818	135760710	00	0.00	N	5	-50
22	20241029	13860	13910	14040	13830	1469	20384560	00	0.00	N	5	-40
23	20241028	13900	14030	14030	13860	6400	89101150	00	0.00	N	5	-180
24	20241025	14080	13810	14110	13640	13272	183287720	00	0.00	N	2	250
25	20241024	13830	14140	14140	13800	3378	46829430	00	0.00	N	5	-20
26	20241023	13850	13710	14240	13670	10987	152143240	00	0.00	N	2	140
27	20241022	13710	13740	13740	13660	7857	107517920	00	0.00	N	3	0
28	20241021	13710	13860	13860	13650	8829	120983160	00	0.00	N	3	0
29	20241018	13710	13900	13900	13700	2905	39909250	00	0.00	N	5	-30
30	20241017	13740	13760	13830	13720	3523	48423260	00	0.00	N	5	-20
31	20241016	13760	13790	13790	13710	6182	84922770	00	0.00	N	5	-10
32	20241015	13770	13900	13900	13710	6821	93887610	00	0.00	N	5	-50
33	20241014	13820	13870	13890	13760	6916	95495870	00	0.00	N	3	0
34	20241011	13820	14020	14020	13810	5543	76763680	00	0.00	N	5	-200
35	20241010	14020	13990	14260	13850	9954	139669360	00	0.00	N	5	-230
36	20241008	14250	13730	14250	13730	7396	103701310	00	0.00	N	2	440
37	20241007	13810	13720	13940	13720	3103	42868260	00	0.00	N	2	90
38	20241004	13720	13710	13850	13600	4570	62584490	00	0.00	N	2	10
39	20241002	13710	13950	13950	13710	6386	87764340	00	0.00	N	5	-70
40	20240930	13780	14100	14130	13780	10944	153108080	00	0.00	N	5	-350
41	20240927	14130	13890	14170	13890	15720	221195620	00	0.00	N	2	240
42	20240926	13890	13800	13900	13770	5240	72518870	00	0.00	N	2	70
43	20240925	13820	13980	13980	13780	11817	163611280	00	0.00	N	5	-60
44	20240924	13880	13820	14060	13800	6431	89003940	00	0.00	N	5	-20
45	20240923	13900	14130	14130	13870	4698	65480950	00	0.00	N	5	-100
46	20240920	14000	14040	14110	13990	8167	114822330	00	0.00	N	5	-40
47	20240919	14040	13700	14040	13700	5561	77327650	00	0.00	N	2	180
48	20240913	13860	13870	13890	13730	5739	79273360	00	0.00	N	5	-50
49	20240912	13910	13700	14020	13700	7223	100735370	00	0.00	N	2	170
50	20240911	13740	13740	13880	13670	9202	126567890	00	0.00	N	2	10
51	20240910	13730	13900	13910	13720	5128	70614400	00	0.00	N	5	-170
52	20240909	13900	13500	13960	13500	12767	175988540	00	0.00	N	2	350
53	20240906	13550	13800	14030	13500	19262	263384000	00	0.00	N	5	-290
54	20240905	13840	14250	14250	13800	13112	183597740	00	0.00	N	5	-50
55	20240904	13890	14180	14300	13890	18514	258937680	00	0.00	N	5	-430
56	20240903	14320	14650	14650	14320	5664	81447610	00	0.00	N	5	-80
57	20240902	14400	14540	14640	13900	7078	101584840	00	0.00	N	5	-130
58	20240830	14530	14430	14700	14430	3795	55053460	00	0.00	N	2	100
59	20240829	14430	14540	14540	14400	5201	75075430	00	0.00	N	5	-110
60	20240828	14540	14840	14840	14450	9787	142655040	00	0.00	N	5	-150
61	20240827	14690	14830	14900	14690	6763	99767970	00	0.00	N	5	-140
62	20240826	14830	14900	14980	14780	9921	147424730	00	0.00	N	5	-60
63	20240823	14890	14660	14900	14620	15925	235943630	00	0.00	N	2	210
64	20240822	14680	14850	15000	14630	9439	139099100	00	0.00	N	5	-140
65	20240821	14820	14590	15000	14590	19915	294412020	00	0.00	N	2	230
66	20240820	14590	14630	14640	14530	5682	82927510	00	0.00	N	5	-40
67	20240819	14630	14640	14640	14490	7543	109730140	00	0.00	N	3	0
68	20240816	14630	14760	14770	14590	9327	137054950	00	0.00	N	2	60
69	20240814	14570	14680	14680	14480	5099	74235250	00	0.00	N	2	80
70	20240813	14490	14780	14780	14420	9177	133205020	00	0.00	N	5	-180
71	20240812	14670	14650	14750	14560	8324	122035520	00	0.00	N	2	20
72	20240809	14650	14440	14660	14440	13466	195671880	00	0.00	N	2	330
73	20240808	14320	14160	14390	14160	8418	120284770	00	0.00	N	5	-70
74	20240807	14390	14100	14420	14050	7435	106230970	00	0.00	N	2	280
75	20240806	14110	13530	14400	13530	20787	291128970	00	0.00	N	2	390
76	20240805	13720	14850	14970	13430	62984	898193150	00	0.00	N	5	-1280
77	20240802	15000	15230	15230	14770	14876	223104820	00	0.00	N	5	-230
78	20240801	15230	15320	15560	14850	10261	157609750	00	0.00	N	5	-90
79	20240731	15320	15700	16200	15300	110217	1731316940	00	0.00	N	2	20
80	20240730	15300	15250	15450	15000	16557	252447380	00	0.00	N	2	50
81	20240729	15250	15120	15400	15120	18238	278332680	00	0.00	N	2	130
82	20240726	15120	14830	15170	14820	8603	128837320	00	0.00	N	2	290
83	20240725	14830	14740	15060	14710	13178	195035340	00	0.00	N	5	-230
84	20240724	15060	14990	15290	14990	14237	215713940	00	0.00	N	5	-120
85	20240723	15180	15450	15450	15130	17108	260211510	00	0.00	N	5	-370
86	20240722	15550	15520	15670	15120	34663	532976370	00	0.00	N	2	60
87	20240719	15490	15170	15600	14930	38840	588607500	00	0.00	N	2	320
88	20240718	15170	15360	15400	14910	18481	281319040	00	0.00	N	5	-110
89	20240717	15280	15140	15470	15090	899709	13507352100	00	0.00	N	2	270
90	20240716	15010	14990	15100	14860	14066	211098390	00	0.00	N	2	70
91	20240715	14940	14750	14970	14700	10746	159654220	00	0.00	N	2	190
92	20240712	14750	14690	14810	14680	3885	57198600	00	0.00	N	2	60
93	20240711	14690	14840	14840	14500	12995	191243970	00	0.00	N	5	-70
94	20240710	14760	14650	14920	14560	10222	151136260	00	0.00	N	2	110
95	20240709	14650	14570	14740	14550	10894	159509710	00	0.00	N	5	-30
96	20240708	14680	14740	14770	14660	7390	108559540	00	0.00	N	3	0
97	20240705	14680	14710	14760	14600	7862	115418890	00	0.00	N	5	-30
98	20240704	14710	14890	14890	14660	22083	324935250	00	0.00	N	5	-140
99	20240703	14850	14960	15090	14810	10134	150605640	00	0.00	N	5	-110
100	20240702	14960	14800	15060	14700	7028	104564780	00	0.00	N	5	-40
101	20240701	15000	14900	15060	14830	8941	133667050	00	0.00	N	2	200
102	20240628	14800	14760	14890	14700	15418	227521280	00	0.00	N	5	-10
103	20240627	14810	14950	15000	14770	18395	272812780	00	0.00	N	5	-190
104	20240626	15000	15320	15320	14980	18710	282945290	00	0.00	N	5	-260
105	20240625	15260	15270	15330	15150	10471	159390180	00	0.00	N	5	-40
106	20240624	15300	15470	15530	15230	23359	358036410	00	0.00	N	5	-30
107	20240621	15330	15370	15990	15280	23114	357543540	00	0.00	N	5	-40
108	20240620	15370	15430	15430	15280	15212	233390970	00	0.00	N	5	-60
109	20240619	15430	15640	15950	15270	50151	780764930	00	0.00	N	5	-70
110	20240618	15500	15410	15770	15360	22471	351220670	00	0.00	N	2	150
111	20240617	15350	15500	15650	15350	16872	260310950	00	0.00	N	5	-210
112	20240614	15560	15920	15950	15500	15174	236723110	00	0.00	N	5	-90
113	20240613	15650	15730	15800	15600	19395	303584630	00	0.00	N	5	-10
114	20240612	15660	15800	16300	15660	20016	316748520	00	0.00	N	5	-270
115	20240611	15930	16100	16150	15800	17390	275886910	00	0.00	N	5	-70
116	20240610	16000	16080	16130	15860	97299	1554305110	00	0.00	N	2	260
117	20240607	15740	15900	17200	15680	232014	3735392680	00	0.00	N	2	230
118	20240605	15510	15060	17190	14850	323659	5184748830	00	0.00	N	2	590
119	20240604	14920	14910	15090	14910	6209	92768770	00	0.00	N	5	-110
120	20240603	15030	14980	15100	14910	7526	112854820	00	0.00	N	2	50
121	20240531	14980	14920	15130	14910	5083	75957190	00	0.00	N	2	40
122	20240530	14940	14930	15000	14920	4591	68606030	00	0.00	N	5	-30
123	20240529	14970	14970	15080	14940	3459	51782590	00	0.00	N	5	-110
124	20240528	15080	15140	15140	14960	2371	35621830	00	0.00	N	2	40
125	20240527	15040	15000	15170	15000	7092	106956710	00	0.00	N	2	60
126	20240524	14980	14970	15090	14900	3769	56421070	00	0.00	N	5	-10
127	20240523	14990	15090	15090	14970	3672	55118230	00	0.00	N	5	-20
128	20240522	15010	14910	15140	14900	7785	116973490	00	0.00	N	2	60
129	20240521	14950	15280	15290	14900	12267	184106590	00	0.00	N	5	-220
130	20240520	15170	15200	15340	15140	24461	372425790	00	0.00	N	5	-20
131	20240517	15190	15160	15220	15060	6519	98629040	00	0.00	N	2	20
132	20240516	15170	15100	15190	15050	7002	105901700	00	0.00	N	2	120
133	20240514	15050	15020	15490	14950	5723	86396100	00	0.00	N	2	50
134	20240513	15000	14980	15000	14940	5372	80447290	00	0.00	N	2	20
135	20240510	14980	14870	15100	14870	4154	62153410	00	0.00	N	3	0
136	20240509	14980	15020	15120	14940	4173	62667470	00	0.00	N	5	-40
137	20240508	15020	14910	15060	14910	2650	39737070	00	0.00	N	2	50
138	20240507	14970	15020	15120	14920	4704	70387750	00	0.00	N	5	-20
139	20240503	14990	15140	15140	14970	2669	40183390	00	0.00	N	5	-70
140	20240502	15060	15000	15140	14890	4751	71325350	00	0.00	N	2	70
141	20240430	14990	14920	15000	14830	3492	52300660	00	0.00	N	2	70
142	20240429	14920	14870	14950	14800	4973	74023440	00	0.00	N	2	50
143	20240426	14870	14930	14930	14830	4543	67481640	00	0.00	N	2	90
144	20240425	14780	14980	14980	14740	4316	63822080	00	0.00	N	5	-70
145	20240424	14850	14910	15000	14830	5747	85495660	00	0.00	N	5	-60
146	20240423	14910	15020	15020	14690	2475	36963740	00	0.00	N	2	10
147	20240422	14900	15030	15030	14700	6336	94396940	00	0.00	N	2	210
148	20240419	14690	14980	14980	14650	6357	93449310	00	0.00	N	5	-80
149	20240418	14770	14920	14920	14670	1371	20204680	00	0.00	N	2	90
150	20240417	14680	14660	14970	14640	2927	42969670	00	0.00	N	2	20
151	20240416	14660	14690	15170	14660	7172	105468400	00	0.00	N	5	-160
152	20240415	14820	14960	14960	14710	5939	87786480	00	0.00	N	5	-140
153	20240412	14960	15080	15100	14880	5263	79083000	00	0.00	N	5	-20
154	20240411	14980	15360	15600	14800	17158	259889990	00	0.00	N	5	-620
155	20240409	15600	14670	15600	14670	5685	85540930	00	0.00	N	2	930
156	20240408	14670	14770	14790	14650	6617	97254140	00	0.00	N	5	-100
157	20240405	14770	14840	14840	14760	7217	106606880	00	0.00	N	5	-70
158	20240404	14840	14880	15000	14830	5127	76226790	00	0.00	N	5	-40
159	20240403	14880	14870	14900	14760	6872	101941810	00	0.00	N	2	30
160	20240402	14850	14900	14970	14840	6997	104191690	00	0.00	N	5	-130
161	20240401	14980	14900	14980	14850	9012	134610920	00	0.00	N	2	100
162	20240329	14880	14980	14990	14880	3283	48953540	00	0.00	N	5	-60
163	20240328	14940	14980	15130	14890	8017	119663870	00	0.00	N	2	40
164	20240327	14900	15070	15070	14850	11006	163835100	00	0.00	N	5	-100
165	20240326	15000	15110	15110	14900	4642	69541450	00	0.00	N	5	-10
166	20240325	15010	14950	15120	14950	5772	86638510	00	0.00	N	5	-10
167	20240322	15020	14870	15100	14860	7116	106586770	00	0.00	N	2	30
168	20240321	14990	14910	15200	14910	6141	92038450	00	0.00	N	3	0
169	20240320	14990	14860	15100	14860	7555	113132700	00	0.00	N	2	40
170	20240319	14950	15060	15170	14950	5541	83146070	00	0.00	N	5	-70
171	20240318	15020	15300	15300	14970	4371	65737460	00	0.00	N	2	10
172	20240315	15010	15060	15170	14970	7326	110357160	00	0.00	N	5	-80
173	20240314	15090	14940	15340	14910	6587	99052490	00	0.00	N	2	40
174	20240313	15050	14930	15250	14900	7362	110456170	00	0.00	N	2	120
175	20240312	14930	15000	15000	14890	4150	61899690	00	0.00	N	5	-40
176	20240311	14970	15010	15150	14880	5251	78513920	00	0.00	N	5	-40
177	20240308	15010	15030	15160	15000	3356	50449020	00	0.00	N	5	-20
178	20240307	15030	15090	15090	14990	5704	85690180	00	0.00	N	5	-60
179	20240306	15090	15000	15230	14990	7436	112168180	00	0.00	N	3	0
180	20240305	15090	15050	15300	15030	5808	87437610	00	0.00	N	2	10
181	20240304	15080	15250	15340	15050	5103	77317970	00	0.00	N	5	-100
182	20240229	15180	15290	15290	15040	4317	65377670	00	0.00	N	2	50
183	20240228	15130	15200	15230	15100	7468	112965420	00	0.00	N	5	-70
184	20240227	15200	15490	15490	15150	6092	92769340	00	0.00	N	5	-140
185	20240226	15340	15490	15490	15290	3921	60185830	00	0.00	N	5	-100
186	20240223	15440	15500	15500	15360	8994	138420180	00	0.00	N	5	-60
187	20240222	15500	15450	15570	15440	5317	82224700	00	0.00	N	2	50
188	20240221	15450	15700	15700	15360	6229	96233080	00	0.00	N	5	-10
189	20240220	15460	15560	15700	15420	4441	68964890	00	0.00	N	5	-120
190	20240219	15580	15640	15710	15460	9920	154312320	00	0.00	N	2	60
191	20240216	15520	15580	15600	15400	13459	208321630	00	0.00	N	3	0
192	20240215	15520	15510	15590	15490	4683	72681450	00	0.00	N	2	10
193	20240214	15510	15590	15590	15470	3860	59974390	00	0.00	N	5	-90
194	20240213	15600	15660	15660	15400	9783	152317900	00	0.00	N	2	20
195	20240208	15580	15510	15840	15470	6271	97557440	00	0.00	N	2	60
196	20240207	15520	16050	16050	15470	8287	128883510	00	0.00	N	5	-80
197	20240206	15600	15940	15940	15550	18950	298109240	00	0.00	N	5	-260
198	20240205	15860	15180	15950	15180	41443	650710540	00	0.00	N	2	680
199	20240202	15180	14950	15190	14950	9759	147417290	00	0.00	N	2	260
200	20240201	14920	14920	15030	14850	17729	264765040	00	0.00	N	2	40
201	20240131	14880	15170	15170	14860	10203	152698750	00	0.00	N	5	-180
202	20240130	15060	14800	15070	14800	13190	197084100	00	0.00	N	2	260
203	20240129	14800	14810	15080	14790	12726	189082630	00	0.00	N	5	-10
204	20240126	14810	14800	15100	14800	6623	98550880	00	0.00	N	2	20
205	20240125	14790	14730	15170	14730	5730	84982370	00	0.00	N	2	70
206	20240124	14720	14700	15100	14700	7171	106137970	00	0.00	N	5	-160
207	20240123	14880	14970	14970	14870	3093	46063030	00	0.00	N	5	-90
208	20240122	14970	15110	15120	14950	4117	61875290	00	0.00	N	5	-130
209	20240119	15100	14820	15100	14820	4270	63379700	00	0.00	N	2	290
210	20240118	14810	14660	15100	14650	5513	81558960	00	0.00	N	2	50
211	20240117	14760	15120	15120	14750	10837	160539250	00	0.00	N	5	-250
212	20240116	15010	15360	15360	14980	7195	108042050	00	0.00	N	5	-20
213	20240115	15030	15250	15250	15020	8454	127328170	00	0.00	N	5	-220
214	20240112	15250	15240	15350	15060	3440	52423180	00	0.00	N	2	10
215	20240111	15240	15340	15340	15200	3644	55527060	00	0.00	N	2	100
216	20240110	15140	15090	15350	15060	5780	87869510	00	0.00	N	2	50
217	20240109	15090	15050	15090	15010	5150	77492580	00	0.00	N	2	40
218	20240108	15050	15030	15450	15020	9308	140444430	00	0.00	N	5	-20
219	20240105	15070	15300	15370	15060	8042	122102950	00	0.00	N	5	-180
220	20240104	15250	15390	15390	15240	6733	103014810	00	0.00	N	5	-100
221	20240103	15350	15390	15470	15330	5671	87116470	00	0.00	N	5	-40
222	20240102	15390	15630	15630	15380	10771	166324500	00	0.00	N	5	-260
223	20231228	15650	15590	15730	15500	3077	48012060	00	0.00	N	2	20
224	20231227	15630	16000	16000	15560	11057	173538530	02	0.00	N	5	-390
225	20231226	16020	15930	16070	15820	15985	255107780	00	0.00	N	2	100
226	20231222	15920	15790	15920	15690	16893	266769000	00	0.00	N	2	140
227	20231221	15780	15650	15780	15350	6551	102462270	00	0.00	N	2	40
228	20231220	15740	15750	15780	15600	11121	174773120	00	0.00	N	2	40
229	20231219	15700	15740	15740	15660	4045	63468960	00	0.00	N	2	20
230	20231218	15680	15670	15700	15630	3479	54536150	00	0.00	N	2	10
231	20231215	15670	15490	15680	15490	4425	68943070	00	0.00	N	2	120
232	20231214	15550	15710	15740	15480	9608	150131180	00	0.00	N	5	-30
233	20231213	15580	15630	15650	15520	2524	39304280	00	0.00	N	5	-30
234	20231212	15610	15510	15630	15510	2612	40746550	00	0.00	N	2	30
235	20231211	15580	15680	15680	15570	3718	58026720	00	0.00	N	5	-20
236	20231208	15600	15700	15700	15300	1978	30744260	00	0.00	N	2	60
237	20231207	15540	15660	15660	15530	3157	49123090	00	0.00	N	5	-40
238	20231206	15580	15660	15660	15410	4388	68172500	00	0.00	N	5	-60
239	20231205	15640	15610	15660	15550	3694	57709840	00	0.00	N	2	60
240	20231204	15580	15730	15730	15540	3042	47446700	00	0.00	N	5	-40
241	20231201	15620	15710	15710	15580	2202	34360180	00	0.00	N	5	-30
242	20231130	15650	15710	15710	15520	3219	50097170	00	0.00	N	2	80
243	20231129	15570	15570	15570	15400	5982	92457800	00	0.00	N	3	0
244	20231128	15570	15630	15630	15520	8595	133629140	00	0.00	N	5	-60
245	20231127	15630	16040	16040	15540	30902	484188420	00	0.00	N	5	-370
246	20231124	16000	16010	16060	15970	2234	35725780	00	0.00	N	5	-10
247	20231123	16010	16080	16090	15980	4588	73443110	00	0.00	N	3	0
248	20231122	16010	15960	16030	15920	8891	142123230	00	0.00	N	2	60
249	20231121	15950	15860	15970	15800	4629	73662680	00	0.00	N	2	50
250	20231120	15900	16070	16070	15860	6372	101513590	00	0.00	N	3	0
251	20231117	15900	15980	16000	15880	4083	65105340	00	0.00	N	5	-80
252	20231116	15980	15880	16040	15830	3795	60362270	00	0.00	N	2	100
253	20231115	15880	15830	16100	15670	11119	176237770	00	0.00	N	2	60
254	20231114	15820	15600	15930	15600	3218	50578730	00	0.00	N	2	220
255	20231113	15600	16130	16130	15510	13526	212476390	00	0.00	N	5	-480
256	20231110	16080	15910	16170	15770	8760	139094030	00	0.00	N	2	170
257	20231109	15910	15920	15930	15800	3801	60271160	00	0.00	N	2	30
258	20231108	15880	16180	16180	15790	6195	98260110	00	0.00	N	3	0
259	20231107	15880	15590	16340	15490	7523	118454300	00	0.00	N	2	130
260	20231106	15750	15400	15890	15240	14955	233082110	00	0.00	N	2	510
261	20231103	15240	15150	15250	15060	3964	60140250	00	0.00	N	2	190
262	20231102	15050	14850	15070	14850	2664	40002210	00	0.00	N	2	180
263	20231101	14870	14700	15020	14700	4915	72973020	00	0.00	N	2	170
264	20231031	14700	15230	15560	14700	17257	258426900	00	0.00	N	5	-570
265	20231030	15270	15200	15270	15190	6976	106318790	00	0.00	N	2	10
266	20231027	15260	15300	15500	15240	4476	68602510	00	0.00	N	5	-40
267	20231026	15300	15520	15700	15300	4772	73489130	00	0.00	N	5	-270
268	20231025	15570	15730	15730	15300	7597	117819530	00	0.00	N	2	70
269	20231024	15500	15390	15900	15260	3587	55272780	00	0.00	N	2	180
270	20231023	15320	15590	15590	15320	4802	73997900	00	0.00	N	5	-200
271	20231020	15520	16000	16000	14830	10005	154986300	00	0.00	N	5	-100
272	20231019	15620	15740	15740	15560	7002	109353990	00	0.00	N	5	-130
273	20231018	15750	15940	15940	15700	5594	88061750	00	0.00	N	5	-30
274	20231017	15780	16010	16010	15600	3853	60960210	00	0.00	N	5	-30
275	20231016	15810	16090	16100	15690	5543	87590980	00	0.00	N	5	-80
276	20231013	15890	16230	16230	15890	4074	65126070	00	0.00	N	5	-100
277	20231012	15990	15970	16100	15970	5637	90192310	00	0.00	N	2	20
278	20231011	15970	15710	15970	15710	4424	70363670	00	0.00	N	2	80
279	20231010	15890	15930	16230	15640	12199	195248560	00	0.00	N	2	280
280	20231006	15610	15900	15910	15600	13327	209476680	00	0.00	N	5	-270
281	20231005	15880	16200	16200	15800	6860	109032930	00	0.00	N	2	10
282	20231004	15870	16000	16000	15850	10339	164051010	00	0.00	N	5	-130
283	20230927	16000	15960	16030	15810	8178	130449310	00	0.00	N	2	40
284	20230926	15960	16140	16230	15860	16544	264341610	00	0.00	N	5	-180
285	20230925	16140	16310	16600	16140	8690	141317950	00	0.00	N	5	-170
286	20230922	16310	16440	16440	16030	6658	108483540	00	0.00	N	5	-130
287	20230921	16440	16610	16980	16370	9228	152123010	00	0.00	N	5	-170
288	20230920	16610	16650	16650	16510	6251	103546750	00	0.00	N	3	0
289	20230919	16610	16700	16720	16480	6787	112399340	00	0.00	N	5	-30
290	20230918	16640	16570	16700	16570	5470	90986930	00	0.00	N	2	30
291	20230915	16610	16510	16710	16510	7415	123191460	00	0.00	N	2	100
292	20230914	16510	16400	16510	16330	6401	105399050	00	0.00	N	2	110
293	20230913	16400	16480	16500	16310	12427	203924800	00	0.00	N	5	-80
294	20230912	16480	16670	16670	16470	8526	140762170	00	0.00	N	5	-80
295	20230911	16560	16530	16650	16490	9893	163668080	00	0.00	N	5	-20
296	20230908	16580	16680	16680	16490	14849	245394790	00	0.00	N	5	-20
297	20230907	16600	16750	16750	16510	8017	133046940	00	0.00	N	5	-160
298	20230906	16760	16730	16850	16650	3442	57685050	00	0.00	N	2	40
299	20230905	16720	16850	16850	16700	4027	67524590	00	0.00	N	2	20
300	20230904	16700	16720	16810	16600	8322	138848620	00	0.00	N	5	-20
301	20230901	16720	16780	16940	16650	9691	162659640	00	0.00	N	5	-60
302	20230831	16780	16840	16840	16720	5992	100501000	00	0.00	N	5	-60
303	20230830	16840	16870	16870	16780	4626	77873510	00	0.00	N	5	-30
304	20230829	16870	16800	16900	16730	6937	116763520	00	0.00	N	2	150
305	20230828	16720	16670	16730	16540	8137	135673630	00	0.00	N	2	190
306	20230825	16530	16630	16630	16470	6258	103411680	00	0.00	N	3	0
307	20230824	16530	16690	16690	16460	6560	108541130	00	0.00	N	5	-10
308	20230823	16540	16700	16700	16400	8534	140835900	00	0.00	N	2	10
309	20230822	16530	17060	17070	16460	7383	122161170	00	0.00	N	5	-40
310	20230821	16570	16570	16830	16520	10763	179707520	00	0.00	N	2	10
311	20230818	16560	16570	16810	16310	14453	240536720	00	0.00	N	5	-10
312	20230817	16570	16680	16680	16370	16939	279509380	00	0.00	N	5	-150
313	20230816	16720	16720	16840	16550	16793	279742510	00	0.00	N	5	-140
314	20230814	16860	17090	17090	16740	20260	340840450	00	0.00	N	5	-140
315	20230811	17000	17150	17340	16930	15964	271934690	00	0.00	N	5	-60
316	20230810	17060	16930	17300	16930	17531	299590970	00	0.00	N	5	-90
317	20230809	17150	17000	17190	16870	14226	241424940	00	0.00	N	2	150
318	20230808	17000	17250	17320	16960	14330	245060350	00	0.00	N	5	-200
319	20230807	17200	17630	17700	17110	23474	405476000	00	0.00	N	5	-430
320	20230804	17630	17300	17680	17010	33184	579270610	00	0.00	N	2	440
321	20230803	17190	17190	17350	17000	12618	216267600	00	0.00	N	3	0
322	20230802	17190	17150	17370	17020	17312	297917340	00	0.00	N	5	-10
323	20230801	17200	17090	17260	17010	14155	242835510	00	0.00	N	2	110
324	20230731	17090	16580	17200	16580	20297	344845050	00	0.00	N	2	670
325	20230728	16420	16180	16710	16180	30891	510475080	00	0.00	N	2	170
326	20230727	16250	16100	16500	16100	23746	387789020	00	0.00	N	2	120
327	20230726	16130	16730	16880	16040	40292	656323190	00	0.00	N	5	-680
328	20230725	16810	16980	17120	16790	22013	371166800	00	0.00	N	5	-160
329	20230724	16970	16960	17090	16780	16485	278805010	00	0.00	N	2	10
330	20230721	16960	17070	17130	16890	14342	243842350	00	0.00	N	5	-110
331	20230720	17070	17070	17230	16970	12321	210027610	00	0.00	N	2	60
332	20230719	17010	17110	17240	16940	20843	355231530	00	0.00	N	5	-170
333	20230718	17180	17450	17570	16950	17902	308028580	00	0.00	N	5	-350
334	20230717	17530	17090	17650	16900	25176	438381290	00	0.00	N	2	440
335	20230714	17090	17710	17710	16900	15622	268029960	00	0.00	N	3	0
336	20230713	17090	17120	17150	17010	10116	172659030	00	0.00	N	2	70
337	20230712	17020	17100	17150	16950	8672	147565130	00	0.00	N	5	-10
338	20230711	17030	17090	17090	16850	12699	215605060	00	0.00	N	5	-10
339	20230710	17040	17070	17090	16810	11600	196832510	00	0.00	N	5	-50
340	20230707	17090	16930	17090	16640	21766	364379410	00	0.00	N	5	-10
341	20230706	17100	17100	17100	16750	24602	415291370	00	0.00	N	2	50
342	20230705	17050	17420	17420	17050	12614	216240620	00	0.00	N	5	-200
343	20230704	17250	17330	17530	17120	19245	332128180	00	0.00	N	5	-280
344	20230703	17530	17610	17670	17440	10447	183250660	00	0.00	N	2	50
345	20230630	17480	17400	17580	16830	34332	588844550	00	0.00	N	2	80
346	20230629	17400	17950	17950	17330	49865	875465800	00	0.00	N	5	-540
347	20230628	17940	17650	18030	17630	63462	1138527890	00	0.00	N	2	270
348	20230627	17670	17940	17940	17640	18957	335687630	00	0.00	N	5	-270
349	20230626	17940	17900	17980	17660	25720	459856100	00	0.00	N	2	290
350	20230623	17650	17960	17960	17650	24109	427351430	00	0.00	N	5	-80
351	20230622	17730	17710	17980	17600	11497	204439670	00	0.00	N	2	20
352	20230621	17710	18000	18000	17700	25689	457680000	00	0.00	N	5	-270
353	20230620	17980	17810	18140	17550	98305	1765460160	00	0.00	N	2	290
354	20230619	17690	17480	17800	17440	17078	301295390	00	0.00	N	2	260
355	20230616	17430	17660	17660	17360	6993	121763310	00	0.00	N	2	80
356	20230615	17350	17350	17550	17300	16136	280227570	00	0.00	N	5	-160
357	20230614	17510	17670	17710	17350	21782	380059710	00	0.00	N	5	-160
358	20230613	17670	17570	17670	17510	10196	179581910	00	0.00	N	2	170
359	20230612	17500	17620	17730	17490	11004	193106120	00	0.00	N	5	-120
360	20230609	17620	17820	17980	17620	27068	480314150	00	0.00	N	5	-280
361	20230608	17900	17760	18000	17690	20071	358752950	00	0.00	N	2	50
362	20230607	17850	17850	17920	17790	14035	250655210	00	0.00	N	2	10
363	20230605	17840	17500	17920	17500	22128	393314070	00	0.00	N	2	340
364	20230602	17500	17270	17600	17270	7774	135377560	00	0.00	N	2	120
365	20230601	17380	17400	17400	17280	7885	136745020	00	0.00	N	2	90
366	20230531	17290	17400	17400	17290	11018	191156150	00	0.00	N	5	-110
367	20230530	17400	17500	17500	17360	10561	183871470	00	0.00	N	5	-60
368	20230526	17460	17780	17780	17440	10476	183571930	00	0.00	N	5	-210
369	20230525	17670	17830	17990	17670	11885	211045010	00	0.00	N	5	-150
370	20230524	17820	17750	17900	17600	13348	237558690	00	0.00	N	2	40
371	20230523	17780	17650	17990	17650	25759	460221270	00	0.00	N	2	130
372	20230522	17650	17470	17810	17400	21289	376254530	00	0.00	N	2	180
373	20230519	17470	17270	17590	17220	16234	282115590	00	0.00	N	2	210
374	20230518	17260	17330	17350	17160	12958	223127680	00	0.00	N	5	-40
375	20230517	17300	17350	17350	17200	6217	107327990	00	0.00	N	2	90
376	20230516	17210	17490	17490	17200	13406	231542690	00	0.00	N	5	-290
377	20230515	17500	17370	17620	17150	10069	174096560	00	0.00	N	2	130
378	20230512	17370	17400	17580	17320	9077	157940520	00	0.00	N	5	-60
379	20230511	17430	17560	17560	17300	6808	118815050	00	0.00	N	2	170
380	20230510	17260	17550	17550	17210	8262	144089290	00	0.00	N	5	-110
381	20230509	17370	17500	17620	17300	7905	137430630	00	0.00	N	5	-210
382	20230508	17580	17150	17740	17150	17444	305244140	00	0.00	N	2	430
383	20230504	17150	17310	17370	17050	14506	249774910	00	0.00	N	5	-30
384	20230503	17180	17060	17360	17060	10977	188847100	00	0.00	N	5	-30
385	20230502	17210	17160	17300	17150	14237	245191920	00	0.00	N	2	50
386	20230428	17160	17650	17650	17000	24405	420540380	00	0.00	N	5	-90
387	20230427	17250	17270	17400	17140	15810	272678600	00	0.00	N	5	-30
388	20230426	17280	17650	17650	17210	14202	245975010	00	0.00	N	5	-80
389	20230425	17360	17770	17810	17160	21853	378192980	00	0.00	N	5	-160
390	20230424	17520	17750	17760	17440	13530	237689270	00	0.00	N	5	-190
391	20230421	17710	17470	17710	17350	16749	293592170	00	0.00	N	2	170
392	20230420	17540	17820	17820	17460	22399	394403410	00	0.00	N	5	-280
393	20230419	17820	17940	17940	17720	15273	272660170	00	0.00	N	5	-80
394	20230418	17900	17950	17950	17710	17867	318576610	00	0.00	N	3	0
395	20230417	17900	17940	17950	17700	12504	222890990	00	0.00	N	5	-30
396	20230414	17930	17990	18000	17780	27798	498523740	00	0.00	N	2	110
397	20230413	17820	17650	17900	17420	16434	290959780	00	0.00	N	2	160
398	20230412	17660	17630	17790	17440	16329	287862610	00	0.00	N	2	370
399	20230411	17290	17030	17500	17030	27784	478552910	00	0.00	N	2	70
400	20230410	17220	17750	17750	17150	28150	486359290	00	0.00	N	5	-520
401	20230407	17740	18000	18000	17620	31562	561954820	00	0.00	N	2	40
402	20230406	17700	17680	18140	17610	39825	712598240	00	0.00	N	2	20
403	20230405	17680	18050	18180	17410	28238	499538940	00	0.00	N	5	-350
404	20230404	18030	18000	18220	17910	57062	1033412110	00	0.00	N	2	110
405	20230403	17920	17800	18090	17770	49596	890490600	00	0.00	N	2	150
406	20230331	17770	17520	18000	17230	48833	862543000	00	0.00	N	2	540
407	20230330	17230	16780	17230	16550	41256	699330060	00	0.00	N	2	580
408	20230329	16650	16700	16700	16560	20391	338876820	00	0.00	N	3	0
409	20230328	16650	16850	16870	16600	39595	661456040	00	0.00	N	5	-30
410	20230327	16680	16990	17000	16640	9286	155418350	00	0.00	N	5	-100
411	20230324	16780	16880	16880	16730	7984	133988860	00	0.00	N	5	-70
412	20230323	16850	16990	16990	16700	10457	175646850	00	0.00	N	5	-70
413	20230322	16920	17280	17280	16880	8084	136956590	00	0.00	N	5	-80
414	20230321	17000	17230	17230	16910	5725	97101410	00	0.00	N	5	-30
415	20230320	17030	17210	17210	17010	6093	103942720	00	0.00	N	2	20
416	20230317	17010	16890	17100	16570	12172	206078010	00	0.00	N	2	190
417	20230316	16820	16690	16950	16650	10419	174391100	00	0.00	N	2	150
418	20230315	16670	16900	16920	16600	10085	168794900	00	0.00	N	2	140
419	20230314	16530	16980	17040	16470	17247	287467480	00	0.00	N	5	-450
420	20230313	16980	17200	17200	16500	18596	312550970	00	0.00	N	5	-270
421	20230310	17250	17320	17470	17250	12812	221752070	00	0.00	N	5	-290
422	20230309	17540	17550	17600	17480	6366	111548610	00	0.00	N	2	20
423	20230308	17520	17630	17640	17480	20084	351901550	00	0.00	N	5	-180
424	20230307	17700	17850	17850	17580	10867	192378420	00	0.00	N	2	80
425	20230306	17620	17780	17840	17590	17367	306130620	00	0.00	N	5	-220
426	20230303	17840	17910	18100	17790	6737	120339740	00	0.00	N	5	-70
427	20230302	17910	17960	18120	17860	8258	148175230	00	0.00	N	5	-50
428	20230228	17960	17530	18000	17490	13955	246985960	00	0.00	N	2	360
429	20230227	17600	18020	18020	17590	19009	335317490	00	0.00	N	5	-420
430	20230224	18020	18290	18340	18020	13833	250735840	00	0.00	N	5	-220
431	20230223	18240	18170	18580	18000	17343	315919640	00	0.00	N	2	40
432	20230222	18200	18900	18900	18200	39276	719671030	00	0.00	N	5	-700
433	20230221	18900	17800	18990	17760	70868	1320757450	00	0.00	N	2	1190
434	20230220	17710	17440	17750	17380	21735	382415170	00	0.00	N	2	170
435	20230217	17540	17300	17740	17300	14692	257378260	00	0.00	N	3	0
436	20230216	17540	17840	17840	17510	15028	264296660	00	0.00	N	2	70
437	20230215	17470	18200	18200	17440	16094	283126560	00	0.00	N	5	-250
438	20230214	17720	18000	18000	17720	14656	260705430	00	0.00	N	3	0
439	20230213	17720	18000	18000	17720	18516	329817790	00	0.00	N	5	-280
440	20230210	18000	18520	18520	18000	24402	441954150	00	0.00	N	5	-520
441	20230209	18520	18560	18700	18440	10356	191773820	00	0.00	N	5	-50
442	20230208	18570	18640	18880	18500	9741	180656070	00	0.00	N	5	-70
443	20230207	18640	18880	18880	18570	6036	112628640	00	0.00	N	3	0
444	20230206	18640	18640	18640	18470	8703	161447970	00	0.00	N	3	0
445	20230203	18640	18850	18850	18620	10587	197921800	00	0.00	N	2	90
446	20230202	18550	18470	18750	18460	13497	250875910	00	0.00	N	2	80
447	20230201	18470	18530	18650	18470	9129	168999610	00	0.00	N	5	-60
448	20230131	18530	18300	18570	18300	6341	117356130	00	0.00	N	2	40
449	20230130	18490	18620	18960	18490	13802	257091980	00	0.00	N	5	-280
450	20230127	18770	18240	18840	18240	20720	385635720	00	0.00	N	2	410
451	20230126	18360	18190	18460	18190	13526	247963120	00	0.00	N	3	0
452	20230125	18360	18400	18450	18330	11685	214736910	00	0.00	N	5	-40
453	20230120	18400	18150	18450	17900	17392	315646650	00	0.00	N	2	400
454	20230119	18000	18100	18100	17700	3494	62631100	00	0.00	N	3	0
455	20230118	18000	18000	18000	17750	3947	70500600	00	0.00	N	3	0
456	20230117	18000	17950	18150	17850	6314	113383100	00	0.00	N	5	-50
457	20230116	18050	18200	18200	17950	5954	107363100	00	0.00	N	3	0
458	20230113	18050	18300	18300	17700	5387	97611300	00	0.00	N	5	-100
459	20230112	18150	18200	18200	17900	5306	95539400	00	0.00	N	2	150
460	20230111	18000	18050	18050	17850	3917	70344550	00	0.00	N	2	150
461	20230110	17850	18050	18050	17800	5855	104884900	00	0.00	N	5	-50
462	20230109	17900	17800	18000	17800	7587	136076150	00	0.00	N	2	300
463	20230106	17600	17200	18100	17200	11025	195387300	00	0.00	N	2	350
464	20230105	17250	17400	17400	17150	4224	72894400	00	0.00	N	5	-50
465	20230104	17300	16900	17450	16900	5571	96171850	00	0.00	N	2	100
466	20230103	17200	16900	17300	16550	12591	211905900	00	0.00	N	2	150
467	20230102	17050	17550	17550	17050	12763	220748900	00	0.00	N	5	-450
468	20221229	17500	17850	18100	17400	13887	244755650	00	0.00	N	5	-600
469	20221228	18100	18850	18850	18000	19134	349992900	02	0.00	N	5	-1000
470	20221227	19100	18900	19100	18850	16549	314678500	00	0.00	N	2	350
471	20221226	18750	18800	18800	18450	7399	138104400	00	0.00	N	2	100
472	20221223	18650	18550	18650	18200	7352	135353450	00	0.00	N	5	-50
473	20221222	18700	18700	18850	18500	4308	80426050	00	0.00	N	2	200
474	20221221	18500	19050	19050	18500	8636	161241300	00	0.00	N	5	-300
475	20221220	18800	18950	19100	18650	13096	246108250	00	0.00	N	5	-250
476	20221219	19050	19200	19200	19000	4344	82796900	00	0.00	N	5	-150
477	20221216	19200	19150	19400	19150	8562	164581200	00	0.00	N	5	-400
478	20221215	19600	19800	19800	19500	6077	119066850	00	0.00	N	5	-100
479	20221214	19700	19600	19750	19400	6839	133841950	00	0.00	N	2	150
480	20221213	19550	19750	19750	19150	14159	273994400	00	0.00	N	2	50
481	20221212	19500	19550	19650	19200	7458	144673350	00	0.00	N	5	-50
482	20221209	19550	19800	19800	19400	9993	194808950	00	0.00	N	2	100
483	20221208	19450	20300	20300	19450	13305	259923300	00	0.00	N	5	-500
484	20221207	19950	19850	20050	19600	4732	93924300	00	0.00	N	2	100
485	20221206	19850	19900	20000	19600	6792	134896900	00	0.00	N	5	-200
486	20221205	20050	20150	20400	19950	10576	212456250	00	0.00	N	5	-150
487	20221202	20200	21100	21100	20100	16020	326532800	00	0.00	N	5	-650
488	20221201	20850	20800	21050	20600	25244	525166400	00	0.00	N	2	300
489	20221130	20550	20250	20850	20150	15854	324870400	00	0.00	N	2	350
490	20221129	20200	20000	20200	19700	12935	258627250	00	0.00	N	2	500
491	20221128	19700	19800	20000	19550	7565	148822900	00	0.00	N	5	-100
492	20221125	19800	19500	19850	19500	4115	80911850	00	0.00	N	2	100
493	20221124	19700	19400	19900	19350	5808	114071400	00	0.00	N	2	150
494	20221123	19550	19050	19550	19050	6522	125485050	00	0.00	N	2	600
495	20221122	18950	19450	19750	18800	38615	737028450	00	0.00	N	5	-550
496	20221121	19500	19950	20050	19500	10749	211874800	00	0.00	N	5	-450
497	20221118	19950	20050	20500	19950	8976	180372350	00	0.00	N	5	-150
498	20221117	20100	20150	20250	19900	13976	279453050	00	0.00	N	5	-50
499	20221116	20150	20250	20300	19900	9994	200458850	00	0.00	N	5	-50
500	20221115	20200	20000	20250	19850	17878	358241500	00	0.00	N	2	200
501	20221114	20000	19400	20200	19350	22812	454674600	00	0.00	N	2	600
502	20221111	19400	19700	19700	19250	25066	485409300	00	0.00	N	2	400
503	20221110	19000	19050	19250	18900	9477	180128800	00	0.00	N	5	-50
504	20221109	19050	19100	19300	19050	15298	293073050	00	0.00	N	2	50
505	20221108	19000	18900	19150	18800	20083	381030900	00	0.00	N	2	100
506	20221107	18900	19000	19000	18700	9507	179662650	00	0.00	N	2	100
507	20221104	18800	18850	18950	18400	8544	159321800	00	0.00	N	2	200
508	20221103	18600	18100	18700	18050	8748	160976900	00	0.00	N	2	50
509	20221102	18550	18850	18950	18550	6985	130576100	00	0.00	N	5	-150
510	20221101	18700	18100	18950	18100	27055	506081500	00	0.00	N	2	500
511	20221031	18200	18600	18600	18000	6272	114595300	00	0.00	N	2	100
512	20221028	18100	18200	18600	18100	9407	171440600	00	0.00	N	5	-250
513	20221027	18350	17900	18550	17800	15736	285034550	00	0.00	N	2	450
514	20221026	17900	17900	18550	17750	22911	412852100	00	0.00	N	2	50
515	20221025	17850	18350	18400	17800	25417	459322500	00	0.00	N	5	-350
516	20221024	18200	17500	22000	17500	157098	3037728400	00	0.00	N	2	850
517	20221021	17350	17800	17900	17300	11405	199617250	00	0.00	N	5	-500
518	20221020	17850	18500	18500	17650	8849	158615550	00	0.00	N	5	-650
519	20221019	18500	18550	18750	18300	7790	144643700	00	0.00	N	2	100
520	20221018	18400	18550	18550	18000	7085	129359400	00	0.00	N	2	300
521	20221017	18100	17400	18100	17250	7111	126566250	00	0.00	N	2	200
522	20221014	17900	17300	17950	17300	11788	208418300	00	0.00	N	2	650
523	20221013	17250	18150	18400	17250	23425	409528150	00	0.00	N	5	-950
524	20221012	18200	17900	18350	17550	11212	200284600	00	0.00	N	2	100
525	20221011	18100	19000	19200	18050	11923	218189450	00	0.00	N	5	-1100
526	20221007	19200	19300	19450	18950	5527	106018450	00	0.00	N	5	-100
527	20221006	19300	19000	19400	18950	7684	147504200	00	0.00	N	2	500
528	20221005	18800	19200	19550	18700	10613	200889500	00	0.00	N	5	-350
529	20221004	19150	18950	19250	18950	12780	244103900	00	0.00	N	2	200
530	20220930	18950	18550	19050	18400	10750	201164450	00	0.00	N	5	-50
531	20220929	19000	19200	19600	18900	22992	440127850	00	0.00	N	5	-200
532	20220928	19200	20350	20700	19050	30073	590101850	00	0.00	N	5	-1150
533	20220927	20350	20000	20700	19800	26274	527441600	00	0.00	N	2	50
534	20220926	20300	21350	21400	20000	30599	628283700	00	0.00	N	5	-1050
535	20220923	21350	21500	21800	21100	12244	260644250	00	0.00	N	5	-350
536	20220922	21700	21750	21750	21400	9011	194337050	00	0.00	N	5	-150
537	20220921	21850	22500	22500	21800	4567	100305100	00	0.00	N	5	-300
538	20220920	22150	21850	22450	21850	6344	140476800	00	0.00	N	2	150
539	20220919	22000	22500	22550	21850	6309	138816950	00	0.00	N	5	-350
540	20220916	22350	22650	23300	22300	11863	268263250	00	0.00	N	5	-700
541	20220915	23050	23500	23500	22950	7302	168670200	00	0.00	N	5	-50
542	20220914	23100	22500	24200	22500	4777	110051550	00	0.00	N	5	-500
543	20220913	23600	23000	23600	22950	5387	124866950	00	0.00	N	2	650
544	20220908	22950	23000	23200	22150	23421	531026050	00	0.00	N	2	50
545	20220907	22900	23450	23450	22600	8670	198387950	00	0.00	N	5	-200
546	20220906	23100	23000	23450	23000	4985	115779100	00	0.00	N	5	-100
547	20220905	23200	23600	23900	23100	7640	177966800	00	0.00	N	5	-400
548	20220902	23600	23700	23800	23350	8761	206429250	00	0.00	N	2	50
549	20220901	23550	24050	24050	23550	13313	316185350	00	0.00	N	5	-400
550	20220831	23950	24000	24300	23400	6505	155170350	00	0.00	N	5	-50
551	20220830	24000	23250	24150	23250	9236	219675650	00	0.00	N	2	650
552	20220829	23350	23150	23650	23000	11785	274129450	00	0.00	N	5	-650
553	20220826	24000	24350	24350	24000	6167	148673350	00	0.00	N	5	-50
554	20220825	24050	24300	24400	23900	9212	222750550	00	0.00	N	2	150
555	20220824	23900	23700	23900	23250	13445	317195200	00	0.00	N	2	900
556	20220823	23000	23300	23800	22900	20900	487201650	00	0.00	N	5	-700
557	20220822	23700	24300	24400	23700	13585	323992550	00	0.00	N	5	-850
558	20220819	24550	24900	25000	24500	14258	351947950	00	0.00	N	5	-350
559	20220818	24900	25050	25250	24500	7864	195298350	00	0.00	N	5	-200
560	20220817	25100	26050	26050	25000	33466	847730950	00	0.00	N	5	-950
561	20220816	26050	25800	26700	25800	25040	653982400	00	0.00	N	2	300
562	20220812	25750	25300	25950	25150	19473	499292400	00	0.00	N	2	250
563	20220811	25500	25350	25700	25150	18490	469473000	00	0.00	N	2	300
564	20220810	25200	25450	25750	25050	21016	529827200	00	0.00	N	5	-250
565	20220809	25450	25500	26200	25000	24406	616179150	00	0.00	N	2	100
566	20220808	25350	25400	25600	25050	8986	226811050	00	0.00	N	5	-300
567	20220805	25650	25800	26050	25450	15203	391504150	00	0.00	N	3	0
568	20220804	25650	26950	28000	25450	106499	2821424300	00	0.00	N	5	-450
569	20220803	26100	25900	26200	25700	7400	192200500	00	0.00	N	2	200
570	20220802	25900	26450	26450	25500	6596	170218000	00	0.00	N	5	-150
571	20220801	26050	25850	26400	25850	5577	145087400	00	0.00	N	2	200
572	20220729	25850	25700	26200	25200	20358	527248200	00	0.00	N	2	300
573	20220728	25550	24750	25700	24700	15673	394269850	00	0.00	N	2	750
574	20220727	24800	24200	24850	24200	7744	190583000	00	0.00	N	2	450
575	20220726	24350	24100	24400	22950	6473	156205000	00	0.00	N	2	200
576	20220725	24150	23050	24900	23050	23265	564057450	00	0.00	N	2	650
577	20220722	23500	24000	24000	23400	8333	196776250	00	0.00	N	5	-100
578	20220721	23600	23700	23700	23450	2922	68725650	00	0.00	N	2	100
579	20220720	23500	23750	24000	23250	5519	130265750	00	0.00	N	3	0
580	20220719	23500	23000	23750	22950	4413	103030400	00	0.00	N	2	250
581	20220718	23250	23200	23450	23000	7204	167284150	00	0.00	N	2	50
582	20220715	23200	22350	23900	21700	16489	377552250	00	0.00	N	2	900
583	20220714	22300	21600	22350	21600	2286	50465950	00	0.00	N	2	250
584	20220713	22050	22400	22400	21550	5198	113927350	00	0.00	N	5	-150
585	20220712	22200	22500	22950	22000	4870	108223300	00	0.00	N	5	-750
586	20220711	22950	22450	22950	22350	4852	109864950	00	0.00	N	2	500
587	20220708	22450	22800	23200	22350	7166	163001000	00	0.00	N	2	100
588	20220707	22350	21550	22500	21550	6714	147685400	00	0.00	N	2	800
589	20220706	21550	22600	22600	21550	6607	144984750	00	0.00	N	5	-750
590	20220705	22300	21250	22500	21250	6489	144062900	00	0.00	N	2	800
591	20220704	21500	21850	22100	21450	8918	193432200	00	0.00	N	5	-500
592	20220701	22000	21850	22200	21650	8340	182542100	00	0.00	N	2	200
593	20220630	21800	22700	22700	21800	9552	212377500	00	0.00	N	5	-850
594	20220629	22650	22000	22750	22000	6590	147887250	00	0.00	N	5	-150
595	20220628	22800	22600	23150	22400	13025	296249100	00	0.00	N	2	200
596	20220627	22600	22800	22800	21950	10408	234166150	00	0.00	N	2	750
597	20220624	21850	20500	22250	20500	21552	466735500	00	0.00	N	2	600
598	20220623	21250	22100	22500	21050	33945	735778650	00	0.00	N	5	-1000
599	20220622	22250	24250	24450	22250	18664	433101400	00	0.00	N	5	-2050
600	20220621	24300	23750	24450	23700	13829	332401550	00	0.00	N	2	250
601	20220620	24050	25500	26150	23700	27478	662718600	00	0.00	N	5	-1700
602	20220617	25750	25200	25950	24850	11599	294798700	00	0.00	N	5	-400
603	20220616	26150	26800	26900	25950	8822	233411450	00	0.00	N	3	0
604	20220615	26150	26850	27800	25700	16772	448337250	00	0.00	N	5	-1150
605	20220614	27300	26900	27800	26900	14422	392771350	00	0.00	N	5	-550
606	20220613	27850	28200	29000	27750	12794	358364950	00	0.00	N	5	-1150
607	20220610	29000	28500	29650	28500	7398	215794200	00	0.00	N	5	-50
608	20220609	29050	29300	29600	28950	12816	373760800	00	0.00	N	5	-550
609	20220608	29600	29700	29900	29550	4902	145751050	00	0.00	N	5	-250
610	20220607	29850	29850	29950	29500	9409	279347650	00	0.00	N	5	-200
611	20220603	30050	29800	30250	29600	9097	272351000	00	0.00	N	2	300
612	20220602	29750	29900	29950	29700	4955	147703300	00	0.00	N	5	-150
613	20220531	29900	29900	30000	29700	7904	236142600	00	0.00	N	2	50
614	20220530	29850	29700	30000	29650	4701	140336350	00	0.00	N	2	150
615	20220527	29700	29850	30000	29700	3863	115073450	00	0.00	N	3	0
616	20220526	29700	29850	30150	29650	4907	146598250	00	0.00	N	5	-150
617	20220525	29850	30100	30350	29750	7422	222619050	00	0.00	N	2	100
618	20220524	29750	30150	30150	29700	7752	230904900	00	0.00	N	5	-250
619	20220523	30000	30650	30650	29850	4353	130481500	00	0.00	N	3	0
620	20220520	30000	29750	30250	29700	6973	209057650	00	0.00	N	2	250
621	20220519	29750	29750	30050	29050	6950	206420000	00	0.00	N	5	-500
622	20220518	30250	30350	30850	30050	6359	192391650	00	0.00	N	2	100
623	20220517	30150	30350	31050	30050	8366	256253750	00	0.00	N	3	0
624	20220516	30150	30250	30450	30000	7447	224664050	00	0.00	N	2	150