KissMeData/337840/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241126	9170	8000	9240	7620	3859	31121240	00	0.00	N	2	1130
3	20241125	8040	9100	9100	7820	1537	12181470	00	0.00	N	2	40
4	20241122	8000	7990	8010	7740	1586	12571160	00	0.00	N	2	30
5	20241121	7970	8000	8000	7700	772	6105950	00	0.00	N	2	30
6	20241120	7940	8160	8240	7800	7278	59396850	00	0.00	N	5	-120
7	20241119	8060	8000	8200	7990	335	2691730	00	0.00	N	5	-130
8	20241118	8190	8400	9000	7650	4269	33740320	00	0.00	N	5	-560
9	20241115	8750	8280	8750	7650	8697	67435390	00	0.00	N	2	450
10	20241114	8300	8980	8980	8000	18610	152267180	00	0.00	N	5	-690
11	20241113	8990	8800	9000	8020	9631	79398520	00	0.00	N	3	0
12	20241112	8990	9180	9180	8510	2710	23866790	00	0.00	N	5	-60
13	20241111	9050	9390	9390	8800	562	5056670	00	0.00	N	5	-240
14	20241108	9290	9400	9750	8800	441	4008560	00	0.00	N	2	260
15	20241107	9030	9080	9100	8100	2793	23293570	00	0.00	N	5	-20
16	20241106	9050	9140	9150	9000	523	4709340	00	0.00	N	3	0
17	20241105	9050	9200	9200	8910	767	6854300	00	0.00	N	5	-50
18	20241104	9100	9200	9200	9000	452	4137190	00	0.00	N	3	0
19	20241101	9100	9200	9200	8900	764	6854910	00	0.00	N	2	20
20	20241031	9080	9190	9400	8920	2056	18541710	00	0.00	N	5	-60
21	20241030	9140	9190	9500	9000	1860	17082590	00	0.00	N	2	100
22	20241029	9040	9000	9090	8750	1775	15640180	00	0.00	N	2	70
23	20241028	8970	9200	9600	8700	1433	12637750	00	0.00	N	5	-30
24	20241025	9000	9400	9400	8900	573	5198490	00	0.00	N	5	-390
25	20241024	9390	9400	9780	9200	187	1755260	00	0.00	N	2	40
26	20241023	9350	9200	9800	9200	666	6217360	00	0.00	N	2	350
27	20241022	9000	9000	9180	8800	5806	52176540	00	0.00	N	3	0
28	20241021	9000	7660	10000	7660	61388	486751700	00	0.00	N	5	-10
29	20241018	9010	9010	9010	9010	9258	83414580	00	0.00	N	4	-1590
30	20241017	10600	12000	12000	10600	8079	87189630	00	0.00	N	4	-1860
31	20241016	12460	12990	12990	12250	775	9608790	00	0.00	N	5	-40
32	20241015	12500	12970	12970	12200	1181	14612820	00	0.00	N	5	-250
33	20241014	12750	12980	12980	12000	5866	71251950	00	0.00	N	5	-150
34	20241011	12900	12900	12900	12900	1	12900	00	0.00	N	2	750
35	20241010	12150	12970	12970	12050	1837	22184980	00	0.00	N	5	-150
36	20241008	12300	12340	13000	12050	443	5397630	00	0.00	N	5	-40
37	20241007	12340	12680	12680	12070	1043	12663420	00	0.00	N	5	-40
38	20241004	12380	12960	12960	12100	188	2316700	00	0.00	N	2	250
39	20241002	12130	12580	12580	12000	1214	14592300	00	0.00	N	5	-190
40	20240930	12320	12540	13000	12030	1268	15458360	00	0.00	N	5	-440
41	20240927	12760	12500	13500	12300	461	5753760	00	0.00	N	2	360
42	20240926	12400	12240	12480	12000	2795	33783270	00	0.00	N	2	120
43	20240925	12280	12150	12470	12050	623	7513000	00	0.00	N	2	130
44	20240924	12150	12500	12500	12000	2118	25603900	00	0.00	N	3	0
45	20240923	12150	12400	12500	12010	1820	22058300	00	0.00	N	5	-340
46	20240920	12490	12880	12880	12000	1427	17441530	00	0.00	N	2	20
47	20240919	12470	13000	13000	12260	181	2227310	00	0.00	N	5	-380
48	20240913	12850	12980	13300	12110	287	3537310	00	0.00	N	2	350
49	20240912	12500	13350	13350	12250	2076	25849560	00	0.00	N	5	-250
50	20240911	12750	13000	13000	12750	2	25750	00	0.00	N	2	110
51	20240910	12640	12780	12780	12200	241	2942540	00	0.00	N	2	140
52	20240909	12500	12490	12500	12150	316	3880000	00	0.00	N	3	0
53	20240906	12500	12600	12600	12100	2731	33323040	00	0.00	N	5	-180
54	20240905	12680	12510	12870	12180	2667	32777360	00	0.00	N	2	100
55	20240904	12580	12950	12950	12130	3409	42288110	00	0.00	N	5	-140
56	20240903	12720	12960	12960	12400	472	5857350	00	0.00	N	2	30
57	20240902	12690	12410	12940	12200	988	12238130	00	0.00	N	5	-30
58	20240830	12720	12720	12720	12480	305	3847330	00	0.00	N	5	-10
59	20240829	12730	12990	12990	12500	515	6439320	00	0.00	N	2	20
60	20240828	12710	12520	13200	12200	1817	22619620	00	0.00	N	5	-380
61	20240827	13090	12890	13330	12800	79	1018360	00	0.00	N	2	180
62	20240826	12910	13350	13350	12610	791	10044360	00	0.00	N	5	-70
63	20240823	12980	13350	13350	12500	1073	13752070	00	0.00	N	5	-210
64	20240822	13190	13300	13300	12400	4132	52598170	00	0.00	N	2	40
65	20240821	13150	12810	13370	12800	943	12163190	00	0.00	N	3	0
66	20240820	13150	12830	13150	12800	1159	14911750	00	0.00	N	3	0
67	20240819	13150	12820	13290	12820	1865	24547600	00	0.00	N	5	-30
68	20240816	13180	13270	13290	12800	604	7825080	00	0.00	N	5	-10
69	20240814	13190	13190	13190	12630	1387	18028160	00	0.00	N	3	0
70	20240813	13190	13300	13300	12600	254	3270280	00	0.00	N	2	10
71	20240812	13180	13270	13270	13050	121	1588290	00	0.00	N	5	-20
72	20240809	13200	12610	13290	12610	2957	37865930	00	0.00	N	2	250
73	20240808	12950	12800	12990	12550	990	12687470	00	0.00	N	2	30
74	20240807	12920	12830	12980	12570	3766	47827120	00	0.00	N	3	0
75	20240806	12920	12990	13090	12500	2065	25905460	00	0.00	N	5	-70
76	20240805	12990	12450	12990	11910	8818	107517820	00	0.00	N	2	300
77	20240802	12690	12630	12940	12500	11864	148496060	00	0.00	N	3	0
78	20240801	12690	12980	13200	12480	1625	20532600	00	0.00	N	5	-300
79	20240731	12990	12600	12990	12350	8968	111536390	00	0.00	N	2	220
80	20240730	12770	12980	13000	12400	3482	43312420	00	0.00	N	5	-90
81	20240729	12860	12880	13070	12410	2870	35918270	00	0.00	N	5	-130
82	20240726	12990	12950	13090	12410	433	5483410	00	0.00	N	5	-30
83	20240725	13020	13340	13340	12510	313	3948240	00	0.00	N	2	30
84	20240724	12990	12980	13380	12600	157	1993840	00	0.00	N	2	110
85	20240723	12880	13030	13030	12400	1844	23142830	00	0.00	N	2	90
86	20240722	12790	13230	13240	12510	1965	24947420	00	0.00	N	5	-450
87	20240719	13240	13480	13990	12700	3033	38816790	00	0.00	N	5	-60
88	20240718	13300	13350	13940	12900	445	5869150	00	0.00	N	5	-50
89	20240717	13350	13450	13450	12620	2259	29340140	00	0.00	N	2	350
90	20240716	13000	12650	13400	12150	9429	118122390	00	0.00	N	2	200
91	20240715	12800	12890	12890	12300	220	2724100	00	0.00	N	2	400
92	20240712	12400	12980	12980	12030	3408	41442520	00	0.00	N	2	10
93	20240711	12390	12970	13490	12260	3852	47913600	00	0.00	N	3	0
94	20240710	12390	12960	12960	12230	2974	36536840	00	0.00	N	5	-50
95	20240709	12440	12920	12920	12310	2473	30567590	00	0.00	N	5	-10
96	20240708	12450	12550	12850	12220	1603	19903060	00	0.00	N	5	-100
97	20240705	12550	12450	12620	12300	2369	29452400	00	0.00	N	2	50
98	20240704	12500	12620	12990	12300	2108	26157650	00	0.00	N	5	-120
99	20240703	12620	12730	12730	12000	9224	112868170	00	0.00	N	5	-10
100	20240702	12630	13000	13000	12130	1623	20196500	00	0.00	N	5	-260
101	20240701	12890	13490	13790	12060	7011	86410620	00	0.00	N	5	-110
102	20240628	13000	13680	13980	12650	2472	31952620	00	0.00	N	5	-690
103	20240627	13690	13490	13900	13000	85	1141880	00	0.00	N	2	300
104	20240626	13390	13500	13500	12600	2678	34567930	00	0.00	N	2	340
105	20240625	13050	13460	13460	12160	4504	56925330	00	0.00	N	5	-50
106	20240624	13100	13460	13460	12900	123	1598760	00	0.00	N	5	-90
107	20240621	13190	13210	13900	13000	4139	54534610	00	0.00	N	5	-570
108	20240620	13760	14000	14450	13350	341	4599950	00	0.00	N	2	10
109	20240619	13750	14400	14500	13030	9177	123296770	00	0.00	N	5	-400
110	20240618	14150	15370	15370	13700	1844	26137790	00	0.00	N	5	-880
111	20240617	15030	15380	15380	14500	645	9540640	00	0.00	N	2	30
112	20240614	15000	14500	15420	14360	1298	19087650	00	0.00	N	2	40
113	20240613	14960	15110	15400	14500	139	2038250	00	0.00	N	5	-160
114	20240612	15120	15450	15450	14230	1474	21556660	00	0.00	N	2	200
115	20240611	14920	14940	14980	14300	289	4239990	00	0.00	N	2	640
116	20240610	14280	13170	14900	12600	3521	47424440	00	0.00	N	2	910
117	20240607	13370	13380	13400	12560	1652	21256230	00	0.00	N	2	70
118	20240605	13300	13340	13340	12500	5162	64773700	00	0.00	N	2	400
119	20240604	12900	13470	13470	12890	1802	23261600	00	0.00	N	5	-290
120	20240603	13190	13470	13470	12650	646	8307430	00	0.00	N	2	190
121	20240531	13000	13000	13200	12440	768	9715780	00	0.00	N	2	150
122	20240530	12850	12700	12890	12250	5171	64398320	00	0.00	N	2	150
123	20240529	12700	12410	12990	12410	852	10778030	00	0.00	N	5	-170
124	20240528	12870	13000	13000	12320	1312	16325490	00	0.00	N	2	170
125	20240527	12700	12250	13500	12250	2355	29505400	00	0.00	N	2	130
126	20240524	12570	12500	13000	12160	3586	44197210	00	0.00	N	5	-30
127	20240523	12600	12990	13000	12200	4780	58855120	00	0.00	N	3	0
128	20240522	12600	12740	13590	11750	5178	63209260	00	0.00	N	5	-140
129	20240521	12740	12510	13940	12400	5814	73136680	00	0.00	N	5	-680
130	20240520	13420	13000	13990	12850	37	486180	00	0.00	N	2	430
131	20240517	12990	12530	13500	12030	4592	57308600	00	0.00	N	2	100
132	20240516	12890	14780	14780	12500	785	9899280	00	0.00	N	2	20
133	20240514	12870	13020	13920	12500	3813	48116510	00	0.00	N	5	-540
134	20240513	13410	12650	13480	12650	1635	21009190	00	0.00	N	5	-60
135	20240510	13470	13090	14000	12740	3652	47153770	00	0.00	N	2	180
136	20240509	13290	13340	13460	13110	1324	17460120	00	0.00	N	2	100
137	20240508	13190	13350	14130	13110	2077	27539210	00	0.00	N	5	-510
138	20240507	13700	13940	13940	13220	407	5504740	00	0.00	N	5	-240
139	20240503	13940	14990	14990	13490	1383	18861100	00	0.00	N	5	-560
140	20240502	14500	14000	14690	13220	947	13003240	00	0.00	N	2	650
141	20240430	13850	14980	14980	13500	3975	54096110	00	0.00	N	5	-410
142	20240429	14260	14200	14960	13630	756	10461480	00	0.00	N	2	60
143	20240426	14200	14020	14500	13900	442	6203520	00	0.00	N	5	-190
144	20240425	14390	14980	14980	13850	502	7046920	00	0.00	N	2	90
145	20240424	14300	14390	14390	13550	906	12832050	00	0.00	N	2	490
146	20240423	13810	14390	14390	13480	5607	76883620	00	0.00	N	5	-220
147	20240422	14030	14820	14820	13620	3103	42931330	00	0.00	N	5	-450
148	20240419	14480	14800	14860	14150	794	11360190	00	0.00	N	5	-320
149	20240418	14800	15170	15170	14130	1296	18610810	00	0.00	N	2	10
150	20240417	14790	14860	15030	14360	1467	21577940	00	0.00	N	5	-80
151	20240416	14870	15420	15420	13610	4199	59422670	00	0.00	N	5	-580
152	20240415	15450	15640	15640	15200	47	725550	00	0.00	N	2	120
153	20240412	15330	15730	15960	15200	939	14361690	00	0.00	N	5	-400
154	20240411	15730	15980	15980	15200	1150	17663300	00	0.00	N	5	-60
155	20240409	15790	15980	15980	15170	1110	17047230	00	0.00	N	5	-80
156	20240408	15870	15930	15930	15380	958	15051380	00	0.00	N	2	110
157	20240405	15760	15790	15790	15700	123	1940200	00	0.00	N	5	-20
158	20240404	15780	15600	15840	15330	1843	28757520	00	0.00	N	2	70
159	20240403	15710	15460	15820	15130	3374	51779060	00	0.00	N	2	410
160	20240402	15300	15900	15900	15000	2318	35059880	00	0.00	N	5	-60
161	20240401	15360	15970	15970	14700	6777	103293080	00	0.00	N	5	-420
162	20240329	15780	15890	16000	15030	3639	56855650	00	0.00	N	2	50
163	20240328	15730	15480	16170	15180	9787	153179320	00	0.00	N	2	490
164	20240327	15240	15000	15280	14810	744	11136460	00	0.00	N	2	260
165	20240326	14980	15400	15400	14420	1629	23872550	00	0.00	N	5	-220
166	20240325	15200	15490	15490	13500	2451	35833230	00	0.00	N	5	-170
167	20240322	15370	15450	15450	14170	1855	26989010	00	0.00	N	3	0
168	20240321	15370	15000	15500	15000	1308	19662360	00	0.00	N	2	290
169	20240320	15080	15260	15260	14130	2545	38118560	00	0.00	N	2	30
170	20240319	15050	15440	15440	15050	615	9259650	00	0.00	N	5	-180
171	20240318	15230	15230	15240	15000	4481	68060960	00	0.00	N	5	-20
172	20240315	15250	15300	15480	14750	3578	54089220	00	0.00	N	5	-20
173	20240314	15270	15940	15940	14800	5033	75765320	00	0.00	N	2	60
174	20240313	15210	15280	15770	15100	6385	97768960	00	0.00	N	2	110
175	20240312	15100	15960	15960	15010	3441	52296600	00	0.00	N	5	-290
176	20240311	15390	15480	15480	15070	3378	51381540	00	0.00	N	5	-110
177	20240308	15500	15750	15750	15100	1433	21942440	00	0.00	N	3	0
178	20240307	15500	15500	16000	15100	1414	21485640	00	0.00	N	2	170
179	20240306	15330	15480	15500	15000	1192	18121810	00	0.00	N	5	-300
180	20240305	15630	15990	15990	15250	1267	19400470	00	0.00	N	2	60
181	20240304	15570	15980	15980	15220	3109	47633310	00	0.00	N	2	90
182	20240229	15480	15970	15970	15150	765	11784330	00	0.00	N	5	-20
183	20240228	15500	16100	16100	15500	1000	15624750	00	0.00	N	5	-370
184	20240227	15870	16100	16100	15650	1133	17902540	00	0.00	N	5	-260
185	20240226	16130	16000	16250	15790	2780	44337140	00	0.00	N	5	-130
186	20240223	16260	16490	16490	15850	297	4762400	00	0.00	N	2	170
187	20240222	16090	16080	16090	16080	528	8491970	00	0.00	N	3	0
188	20240221	16090	16130	16490	15790	764	12145850	00	0.00	N	5	-40
189	20240220	16130	15980	16300	15480	2917	45935940	00	0.00	N	2	150
190	20240219	15980	16470	16470	15720	1513	23986820	00	0.00	N	5	-220
191	20240216	16200	16250	16250	15760	414	6653040	00	0.00	N	3	0
192	20240215	16200	16400	16400	15820	715	11486550	00	0.00	N	3	0
193	20240214	16200	16370	16370	15750	608	9719460	00	0.00	N	3	0
194	20240213	16200	16350	16350	15410	878	13935890	00	0.00	N	2	70
195	20240208	16130	16270	16430	15640	1961	31055630	00	0.00	N	2	90
196	20240207	16040	16380	16380	15750	351	5539930	00	0.00	N	5	-160
197	20240206	16200	16260	16260	15830	203	3239680	00	0.00	N	2	100
198	20240205	16100	16270	16270	15600	1384	21992840	00	0.00	N	2	10
199	20240202	16090	16260	16260	15600	878	13977620	00	0.00	N	2	120
200	20240201	15970	15990	16190	15610	782	12323780	00	0.00	N	5	-60
201	20240131	16030	16160	16160	15600	1136	17892190	00	0.00	N	5	-20
202	20240130	16050	16130	16140	15600	13	208580	00	0.00	N	5	-100
203	20240129	16150	16260	16260	15550	3073	48407040	00	0.00	N	5	-30
204	20240126	16180	16260	16260	15510	596	9425530	00	0.00	N	2	200
205	20240125	15980	16000	16090	15900	57	911060	00	0.00	N	5	-10
206	20240124	15990	15990	16230	15500	2442	39012010	00	0.00	N	2	70
207	20240123	15920	15980	15980	15530	251	3940650	00	0.00	N	5	-40
208	20240122	15960	16350	16350	15250	2786	43245110	00	0.00	N	5	-10
209	20240119	15970	16370	16370	15530	3162	49987360	00	0.00	N	5	-80
210	20240118	16050	16400	16400	15590	579	9241510	00	0.00	N	3	0
211	20240117	16050	16360	16360	15200	2325	36598380	00	0.00	N	5	-150
212	20240116	16200	16450	16450	15820	1038	16806040	00	0.00	N	2	10
213	20240115	16190	15900	16290	15500	2938	45946380	00	0.00	N	2	290
214	20240112	15900	16480	16480	15320	3335	51979520	00	0.00	N	5	-130
215	20240111	16030	16000	16230	15030	1074	16625490	00	0.00	N	2	240
216	20240110	15790	15980	15990	15130	2281	35210430	00	0.00	N	2	10
217	20240109	15780	16000	16000	15100	1414	21886170	00	0.00	N	2	170
218	20240108	15610	16480	16480	15480	5160	81200740	00	0.00	N	5	-870
219	20240105	16480	16500	16820	15880	733	11760540	00	0.00	N	2	150
220	20240104	16330	16960	16960	15960	2821	45643570	00	0.00	N	5	-450
221	20240103	16780	17000	17000	16500	269	4483730	00	0.00	N	2	90
222	20240102	16690	17220	17460	16500	7991	132927510	00	0.00	N	5	-580
223	20231228	17270	17500	17770	16880	3007	51091190	00	0.00	N	5	-500
224	20231227	17770	17880	17880	17000	1161	19841920	02	0.00	N	2	150
225	20231226	17620	17790	17790	17220	985	17318670	00	0.00	N	2	190
226	20231222	17430	17000	17860	17000	298	5183190	00	0.00	N	5	-40
227	20231221	17470	17500	17500	17000	118	2050220	00	0.00	N	2	270
228	20231220	17200	17500	17820	16900	2545	43432520	00	0.00	N	5	-230
229	20231219	17430	17020	17490	17000	286	4906850	00	0.00	N	2	80
230	20231218	17350	17500	17940	17100	2924	50198690	00	0.00	N	5	-230
231	20231215	17580	17930	17930	16900	3822	65355780	00	0.00	N	2	30
232	20231214	17550	17940	17940	17230	682	11801620	00	0.00	N	5	-10
233	20231213	17560	17990	17990	17060	3684	64131130	00	0.00	N	5	-350
234	20231212	17910	18100	18440	17100	5513	96458880	00	0.00	N	5	-260
235	20231211	18170	18480	18480	17510	781	13889090	00	0.00	N	2	50
236	20231208	18120	18250	18250	17550	4524	81732360	00	0.00	N	5	-130
237	20231207	18250	18570	18840	18100	1845	33655840	00	0.00	N	5	-390
238	20231206	18640	18840	18840	18160	3497	64306770	00	0.00	N	5	-280
239	20231205	18920	19000	19500	18470	2760	51544340	00	0.00	N	5	-330
240	20231204	19250	19460	19460	18100	1727	32299460	00	0.00	N	5	-130
241	20231201	19380	19430	19450	18660	195	3777280	00	0.00	N	2	90
242	20231130	19290	18560	19390	18500	2940	55220200	00	0.00	N	2	280
243	20231129	19010	19270	19270	18730	1676	31827880	00	0.00	N	5	-60
244	20231128	19070	19400	19400	18550	237	4462470	00	0.00	N	5	-180
245	20231127	19250	19410	19430	18520	464	8804020	00	0.00	N	2	100
246	20231124	19150	18930	19150	18020	4383	82424890	00	0.00	N	2	470
247	20231123	18680	18490	18680	18250	2324	43115700	00	0.00	N	2	310
248	20231122	18370	18650	18650	18000	386	6958920	00	0.00	N	2	30
249	20231121	18340	17620	18500	17620	524	9459690	00	0.00	N	5	-90
250	20231120	18430	18480	18480	18000	1222	22442790	00	0.00	N	2	150
251	20231117	18280	18280	18280	18000	233	4223400	00	0.00	N	5	-10
252	20231116	18290	18400	18400	17850	328	5914230	00	0.00	N	2	140
253	20231115	18150	18230	18410	17810	492	8840570	00	0.00	N	5	-80
254	20231114	18230	17520	18700	17520	5136	91956040	00	0.00	N	3	0
255	20231113	18230	18500	18500	17550	1099	19605710	00	0.00	N	3	0
256	20231110	18230	18480	18480	17860	118	2134860	00	0.00	N	5	-10
257	20231109	18240	18440	18440	17830	759	13707050	00	0.00	N	2	10
258	20231108	18230	18400	18400	17900	286	5166630	00	0.00	N	2	80
259	20231107	18150	18270	18270	17820	11342	202404260	00	0.00	N	5	-120
260	20231106	18270	18700	18700	18000	2211	40253350	00	0.00	N	5	-30
261	20231103	18300	18400	18850	18020	866	15889000	00	0.00	N	5	-100
262	20231102	18400	18500	18690	18000	594	10814030	00	0.00	N	3	0
263	20231101	18400	17700	18720	17700	1491	27119730	00	0.00	N	5	-10
264	20231031	18410	18000	18680	17730	2730	49637190	00	0.00	N	2	530
265	20231030	17880	17920	18000	17000	1851	32614810	00	0.00	N	2	550
266	20231027	17330	17400	17400	17000	460	7889610	00	0.00	N	5	-70
267	20231026	17400	17500	17930	17400	590	10365260	00	0.00	N	2	110
268	20231025	17290	16930	17290	16260	1274	21441390	00	0.00	N	2	790
269	20231024	16500	16200	16850	15980	2695	43481250	00	0.00	N	2	300
270	20231023	16200	17000	17390	15980	3659	59928300	00	0.00	N	5	-610
271	20231020	16810	18000	18470	16400	14444	241435710	00	0.00	N	5	-370
272	20231019	17180	17510	17900	17100	3737	64359900	00	0.00	N	5	-750
273	20231018	17930	19000	19940	17720	4340	78003520	00	0.00	N	5	-850
274	20231017	18780	19950	19950	18000	6894	126547040	00	0.00	N	5	-310
275	20231016	19090	20000	20300	18770	2804	53411720	00	0.00	N	5	-650
276	20231013	19740	20450	20450	19200	3037	59569150	00	0.00	N	5	-260
277	20231012	20000	20450	20900	19700	2438	48469030	00	0.00	N	5	-450
278	20231011	20450	19800	20500	19700	2222	45108500	00	0.00	N	2	450
279	20231010	20000	22000	22150	19970	6046	122141400	00	0.00	N	5	-1850
280	20231006	21850	20000	21900	19300	3096	62785500	00	0.00	N	2	2350
281	20231005	19500	19990	19990	18730	3504	67410490	00	0.00	N	2	250
282	20231004	19250	21000	21400	19250	7634	149268200	00	0.00	N	5	-1700
283	20230927	20950	20500	20950	19700	6128	123589710	00	0.00	N	5	-300
284	20230926	21250	21850	21850	20500	7554	156428350	00	0.00	N	2	50
285	20230925	21200	23000	23000	20150	4523	94880450	00	0.00	N	5	-1700
286	20230922	22900	22950	23350	20000	10178	215993300	00	0.00	N	5	-350
287	20230921	23250	23600	23800	23000	2633	61332400	00	0.00	N	5	-600
288	20230920	23850	23800	24200	23600	980	23276950	00	0.00	N	5	-450
289	20230919	24300	24850	24850	24000	2356	57192700	00	0.00	N	5	-400
290	20230918	24700	25000	25000	24000	6127	148338150	00	0.00	N	5	-250
291	20230915	24950	24600	25000	23900	4092	99144050	00	0.00	N	2	350
292	20230914	24600	24900	25000	23550	4595	111235500	00	0.00	N	2	100
293	20230913	24500	24650	25700	24050	3863	94248600	00	0.00	N	5	-1100
294	20230912	25600	26100	26250	24900	2953	74729050	00	0.00	N	5	-500
295	20230911	26100	24950	26100	24000	8248	207071950	00	0.00	N	2	850
296	20230908	25250	25900	25900	24500	1128	28443950	00	0.00	N	2	100
297	20230907	25150	25850	25850	24050	10889	270875800	00	0.00	N	5	-150
298	20230906	25300	26050	26100	25300	3852	97972500	00	0.00	N	5	-750
299	20230905	26050	25500	26050	25400	8285	211138150	00	0.00	N	2	600
300	20230904	25450	26000	26450	24700	3274	82503100	00	0.00	N	5	-550
301	20230901	26000	25450	26000	25400	642	16437100	00	0.00	N	2	550
302	20230831	25450	25750	25750	24400	3786	94606900	00	0.00	N	2	200
303	20230830	25250	27000	27250	25250	8769	228741500	00	0.00	N	5	-1600
304	20230829	26850	27950	27950	26000	6357	169896900	00	0.00	N	5	-950
305	20230828	27800	29150	29150	27100	3039	84124850	00	0.00	N	5	-900
306	20230825	28700	29700	29850	27700	3689	103851550	00	0.00	N	5	-1000
307	20230824	29700	30000	30000	28500	2598	75558050	00	0.00	N	5	-50
308	20230823	29750	29900	30900	29000	6913	208523750	00	0.00	N	2	250
309	20230822	29500	26500	30150	26500	17408	501135200	00	0.00	N	2	3200
310	20230821	26300	25400	26500	25000	19896	514850350	00	0.00	N	2	1050
311	20230818	25250	24500	25700	23600	6318	157571500	00	0.00	N	2	850
312	20230817	24400	24950	24950	23450	5132	121230100	00	0.00	N	5	-100
313	20230816	24500	22550	24500	22500	9645	226892150	00	0.00	N	2	2100
314	20230814	22400	22100	22650	22000	4734	104717250	00	0.00	N	2	300
315	20230811	22100	22900	22900	22050	2178	48107350	00	0.00	N	2	50
316	20230810	22050	22950	22950	21900	9368	206754050	00	0.00	N	2	50
317	20230809	22000	22000	22200	21550	2252	49508150	00	0.00	N	2	300
318	20230808	21700	22700	22700	21500	5988	130386050	00	0.00	N	5	-300
319	20230807	22000	22950	22950	21500	4795	104917400	00	0.00	N	3	0
320	20230804	22000	21950	22900	21750	8400	184798050	00	0.00	N	2	150
321	20230803	21850	22900	22900	21000	4168	89797100	00	0.00	N	5	-1000
322	20230802	22850	22700	23250	22000	5652	128747300	00	0.00	N	2	850
323	20230801	22000	21700	22600	21550	2582	56332400	00	0.00	N	5	-300
324	20230731	22300	21750	22700	21600	10130	224057350	00	0.00	N	2	700
325	20230728	21600	21100	21750	21050	1112	23801100	00	0.00	N	2	150
326	20230727	21450	20450	21800	20450	1233	25782650	00	0.00	N	2	1000
327	20230726	20450	21600	21600	19500	2571	52028560	00	0.00	N	5	-750
328	20230725	21200	20950	21500	20650	1207	25519350	00	0.00	N	2	200
329	20230724	21000	21300	21800	20000	6294	131399800	00	0.00	N	5	-700
330	20230721	21700	22500	23100	21600	753	16877500	00	0.00	N	5	-300
331	20230720	22000	23100	25000	21400	6027	137877600	00	0.00	N	5	-800
332	20230719	22800	21400	24150	21050	12000	273860650	00	0.00	N	2	1800
333	20230718	21000	20000	21850	20000	11170	237223400	00	0.00	N	5	-150
334	20230717	21150	21450	21450	20650	1771	37316100	00	0.00	N	5	-50
335	20230714	21200	21500	21500	21050	3805	80703450	00	0.00	N	5	-100
336	20230713	21300	20650	21350	20250	12267	257714700	00	0.00	N	2	800
337	20230712	20500	19880	20500	19880	9645	194110770	00	0.00	N	2	720
338	20230711	19780	19990	20100	19340	5338	105603570	00	0.00	N	5	-20
339	20230710	19800	19950	20000	18430	1982	38619600	00	0.00	N	2	20
340	20230707	19780	19480	20700	19150	5741	114479910	00	0.00	N	2	330
341	20230706	19450	19440	19700	19000	10846	208295230	00	0.00	N	2	70
342	20230705	19380	18750	19380	18300	9862	186432570	00	0.00	N	2	750
343	20230704	18630	18180	18640	17600	3867	70904700	00	0.00	N	2	630
344	20230703	18000	16900	18000	16500	7086	122931570	00	0.00	N	2	1400
345	20230630	16600	16500	16670	16210	46	756890	00	0.00	N	2	100
346	20230629	16500	16390	16500	16000	1160	18938690	00	0.00	N	2	250
347	20230628	16250	16400	16400	16070	745	12055550	00	0.00	N	5	-40
348	20230627	16290	16480	16480	16060	837	13505360	00	0.00	N	2	10
349	20230626	16280	16400	16650	16000	1375	22156940	00	0.00	N	5	-20
350	20230623	16300	16500	16630	16000	844	13541570	00	0.00	N	2	60
351	20230622	16240	16380	16380	16000	920	14863610	00	0.00	N	2	40
352	20230621	16200	16490	16490	16000	1664	26800270	00	0.00	N	5	-40
353	20230620	16240	16450	16450	16000	946	15264230	00	0.00	N	5	-90
354	20230619	16330	16680	16680	16000	1136	18437140	00	0.00	N	5	-80
355	20230616	16410	16640	16640	16100	412	6704700	00	0.00	N	2	20
356	20230615	16390	16580	16580	16200	717	11661800	00	0.00	N	2	100
357	20230614	16290	16640	16640	16200	1055	17117180	00	0.00	N	2	10
358	20230613	16280	16600	16600	16200	592	9614300	00	0.00	N	2	30
359	20230612	16250	16690	16690	16150	2637	43077940	00	0.00	N	5	-510
360	20230609	16760	16990	16990	16300	1226	20079940	00	0.00	N	2	130
361	20230608	16630	16980	16980	16390	1209	19921600	00	0.00	N	5	-10
362	20230607	16640	17000	17450	16230	3081	50861210	00	0.00	N	5	-830
363	20230605	17470	17430	17480	17430	648	11319110	00	0.00	N	2	10
364	20230602	17460	17500	17540	16630	35	608060	00	0.00	N	5	-20
365	20230601	17480	17270	17500	16860	1157	19960170	00	0.00	N	2	250
366	20230531	17230	17280	17280	16630	142	2372540	00	0.00	N	2	70
367	20230530	17160	17290	17290	16990	135	2297960	00	0.00	N	2	20
368	20230526	17140	17280	17310	16700	604	10211630	00	0.00	N	2	150
369	20230525	16990	17330	17330	16620	79	1348750	00	0.00	N	2	100
370	20230524	16890	17350	17350	16500	58	967200	00	0.00	N	5	-110
371	20230523	17000	17330	17330	16150	2277	37178450	00	0.00	N	5	-340
372	20230522	17340	17340	17340	17340	2	34680	00	0.00	N	2	570
373	20230519	16770	17070	17070	16490	1346	22264710	00	0.00	N	5	-440
374	20230518	17210	17330	17330	16600	123	2070990	00	0.00	N	2	330
375	20230517	16880	17480	17480	16500	1462	24305780	00	0.00	N	5	-380
376	20230516	17260	16650	17330	16650	106	1773120	00	0.00	N	5	-80
377	20230515	17340	17470	17470	16700	11	190560	00	0.00	N	2	20
378	20230512	17320	17500	17520	16500	653	10866370	00	0.00	N	2	170
379	20230511	17150	17200	17290	16700	954	16200570	00	0.00	N	3	0
380	20230510	17150	18000	18000	16500	3607	61417170	00	0.00	N	5	-790
381	20230509	17940	17600	18240	17000	1883	32303670	00	0.00	N	5	-170
382	20230508	18110	18240	18240	17500	316	5658620	00	0.00	N	5	-70
383	20230504	18180	18230	18230	18160	167	3036770	00	0.00	N	2	110
384	20230503	18070	18170	18170	18000	121	2182780	00	0.00	N	3	0
385	20230502	18070	18260	18260	17600	185	3305050	00	0.00	N	5	-70
386	20230428	18140	18400	18400	17850	647	11590290	00	0.00	N	5	-50
387	20230427	18190	18450	18450	17810	318	5683500	00	0.00	N	2	20
388	20230426	18170	18480	18480	17750	797	14256010	00	0.00	N	5	-120
389	20230425	18290	18390	18390	17900	153	2772430	00	0.00	N	5	-60
390	20230424	18350	18390	18400	18330	1164	21395570	00	0.00	N	2	160
391	20230421	18190	18430	18430	17930	437	7874050	00	0.00	N	5	-30
392	20230420	18220	18500	18500	17750	1845	33052710	00	0.00	N	5	-80
393	20230419	18300	18260	18320	18000	1374	25012830	00	0.00	N	2	200
394	20230418	18100	18390	18390	17900	2220	39873370	00	0.00	N	5	-70
395	20230417	18170	18420	18420	17850	2270	40776010	00	0.00	N	5	-40
396	20230414	18210	18500	18500	17970	3830	69763610	00	0.00	N	5	-80
397	20230413	18290	18490	18490	18080	8300	152062280	00	0.00	N	2	30
398	20230412	18260	18540	18540	17990	3171	57150710	00	0.00	N	5	-170
399	20230411	18430	18650	18650	18000	1419	25841500	00	0.00	N	5	-130
400	20230410	18560	18600	18600	18560	130	2415200	00	0.00	N	2	40
401	20230407	18520	18500	18600	18500	527	9774420	00	0.00	N	2	70
402	20230406	18450	18400	18470	17970	4645	84809220	00	0.00	N	2	150
403	20230405	18300	18390	18390	18020	284	5148960	00	0.00	N	5	-40
404	20230404	18340	18420	18420	17900	2508	45089490	00	0.00	N	5	-90
405	20230403	18430	18690	18690	18100	1140	20725910	00	0.00	N	5	-230
406	20230331	18660	18690	18700	18400	1908	35570630	00	0.00	N	2	70
407	20230330	18590	18650	18650	18200	846	15701300	00	0.00	N	2	50
408	20230329	18540	18490	18550	18150	1527	28170450	00	0.00	N	2	160
409	20230328	18380	18500	18550	17130	3159	56944950	00	0.00	N	2	90
410	20230327	18290	18480	18480	18000	2411	44095610	00	0.00	N	5	-80
411	20230324	18370	18200	18500	17560	4341	78959090	00	0.00	N	2	370
412	20230323	18000	18230	18240	17500	2592	46831680	00	0.00	N	5	-50
413	20230322	18050	18250	18250	17550	3446	62176140	00	0.00	N	5	-160
414	20230321	18210	18250	18250	17830	851	15483050	00	0.00	N	2	50
415	20230320	18160	18100	18270	18100	393	7143610	00	0.00	N	2	60
416	20230317	18100	18000	18140	17120	3617	65133240	00	0.00	N	2	400
417	20230316	17700	18350	18350	17000	2041	35267280	00	0.00	N	5	-390
418	20230315	18090	17800	18550	17800	3143	57221220	00	0.00	N	2	200
419	20230314	17890	18300	18300	17200	1523	26908380	00	0.00	N	5	-410
420	20230313	18300	17500	18400	17500	4129	75282720	00	0.00	N	2	260
421	20230310	18040	16750	18440	16750	7097	127665600	00	0.00	N	2	1290
422	20230309	16750	16620	16750	16260	381	6347920	00	0.00	N	2	500
423	20230308	16250	16380	16390	15900	1926	30937440	00	0.00	N	5	-200
424	20230307	16450	16680	16980	16050	4093	67342720	00	0.00	N	5	-650
425	20230306	17100	17990	18000	17000	1746	30232520	00	0.00	N	5	-1000
426	20230303	18100	18030	18260	17700	1265	22676270	00	0.00	N	2	70
427	20230302	18030	18340	18520	17670	2279	41113750	00	0.00	N	5	-310
428	20230228	18340	18780	18780	18010	4172	76897230	00	0.00	N	5	-600
429	20230227	18940	19020	19300	18210	5839	109504240	00	0.00	N	5	-80
430	20230224	19020	19200	20000	18580	5051	98113840	00	0.00	N	5	-180
431	20230223	19200	17800	19600	17800	2954	55375770	00	0.00	N	2	1380
432	20230222	17820	16790	17850	16700	4048	70775950	00	0.00	N	2	1160
433	20230221	16660	15610	16800	15610	2422	39647490	00	0.00	N	2	860
434	20230220	15800	15900	15900	15000	1767	27924720	00	0.00	N	2	400
435	20230217	15400	15200	15450	15010	2307	35165650	00	0.00	N	2	190
436	20230216	15210	14900	15440	14800	1331	19991030	00	0.00	N	2	490
437	20230215	14720	14500	14720	14260	521	7654920	00	0.00	N	2	290
438	20230214	14430	14280	14430	14000	3341	47749590	00	0.00	N	2	230
439	20230213	14200	14310	14310	13770	698	9863610	00	0.00	N	2	120
440	20230210	14080	14300	14300	13800	143	1978670	00	0.00	N	2	100
441	20230209	13980	14250	14250	13730	1423	19943570	00	0.00	N	5	-170
442	20230208	14150	14490	14490	13500	1383	19253290	00	0.00	N	5	-240
443	20230207	14390	14300	14420	14100	581	8337850	00	0.00	N	3	0
444	20230206	14390	14380	14390	13530	487	6971810	00	0.00	N	2	110
445	20230203	14280	14350	14350	13990	240	3400970	00	0.00	N	3	0
446	20230202	14280	14200	14300	14000	115	1631280	00	0.00	N	2	80
447	20230201	14200	13900	14250	13420	565	7828620	00	0.00	N	2	10
448	20230131	14190	13500	14190	13000	2135	29384900	00	0.00	N	2	640
449	20230130	13550	13390	13550	13300	3794	50788440	00	0.00	N	2	150
450	20230127	13400	13300	13490	13020	271	3584910	00	0.00	N	2	170
451	20230126	13230	13380	13380	12870	1413	18677340	00	0.00	N	2	90
452	20230125	13140	13140	13320	12950	1644	21385140	00	0.00	N	5	-10
453	20230120	13150	13500	13500	12850	985	12917700	00	0.00	N	2	150
454	20230119	13000	13150	13400	12500	6403	81896300	00	0.00	N	5	-150
455	20230118	13150	13500	13700	12850	1565	20339200	00	0.00	N	5	-200
456	20230117	13350	13050	13400	12750	1823	23827050	00	0.00	N	2	400
457	20230116	12950	13950	14700	12950	9241	121271700	00	0.00	N	5	-900
458	20230113	13850	14150	14150	12900	5921	78661300	00	0.00	N	5	-100
459	20230112	13950	14200	14200	13950	35	490800	00	0.00	N	2	50
460	20230111	13900	14200	14350	13000	4600	61454050	00	0.00	N	5	-300
461	20230110	14200	15000	15000	14000	6405	90296700	00	0.00	N	5	-650
462	20230109	14850	15200	15200	14500	2727	40178400	00	0.00	N	5	-200
463	20230106	15050	15000	15200	15000	168	2523050	00	0.00	N	3	0
464	20230105	15050	15000	15300	15000	538	8138300	00	0.00	N	2	50
465	20230104	15000	15250	15250	14550	1049	15495550	00	0.00	N	5	-250
466	20230103	15250	15750	15800	14800	1873	28103000	00	0.00	N	5	-550
467	20230102	15800	16000	16000	15750	33	521800	00	0.00	N	2	100
468	20221229	15700	16000	16000	15050	1742	27112450	00	0.00	N	5	-300
469	20221228	16000	15000	16000	15000	443	6938350	02	0.00	N	2	400
470	20221227	15600	15500	15600	14900	7806	120640350	00	0.00	N	2	1800
471	20221226	13800	16300	16300	13800	399	5511200	00	0.00	N	4	-2400
472	20221223	16200	16200	16200	16200	2	32400	00	0.00	N	2	100
473	20221222	16100	16200	16200	15800	124	1966700	00	0.00	N	3	0
474	20221221	16100	15950	16100	15700	617	9820800	00	0.00	N	2	250
475	20221220	15850	15900	15900	15700	672	10571050	00	0.00	N	5	-50
476	20221219	15900	16000	16000	15700	697	11032950	00	0.00	N	5	-100
477	20221216	16000	16350	16350	15750	378	5981150	00	0.00	N	5	-350
478	20221215	16350	16450	16450	15800	686	10983950	00	0.00	N	5	-100
479	20221214	16450	16500	16500	15600	806	12782300	00	0.00	N	5	-50
480	20221213	16500	16700	16700	15850	258	4209200	00	0.00	N	5	-100
481	20221212	16600	16800	16800	16200	14	232700	00	0.00	N	5	-50
482	20221209	16650	16400	16750	16400	236	3905950	00	0.00	N	2	50
483	20221208	16600	15750	18000	15700	1084	17202850	00	0.00	N	2	800
484	20221207	15800	15900	15900	15500	311	4850950	00	0.00	N	5	-50
485	20221206	15850	16100	16100	15700	1143	18097250	00	0.00	N	5	-250
486	20221205	16100	16150	16150	15800	478	7599300	00	0.00	N	5	-50
487	20221202	16150	16300	16400	15950	675	10800550	00	0.00	N	5	-250
488	20221201	16400	16200	16400	15800	1426	22906050	00	0.00	N	2	150
489	20221130	16250	16350	16350	16000	327	5269150	00	0.00	N	2	150
490	20221129	16100	16000	16100	15800	953	15186450	00	0.00	N	2	50
491	20221128	16050	16450	16450	15800	1473	23404050	00	0.00	N	5	-400
492	20221125	16450	16450	16450	15500	356	5742900	00	0.00	N	2	100
493	20221124	16350	16300	16400	16000	2000	32356900	00	0.00	N	2	350
494	20221123	16000	16550	16550	16000	1618	26022900	00	0.00	N	5	-600
495	20221122	16600	17150	17150	16300	1717	28284150	00	0.00	N	5	-500
496	20221121	17100	17400	17400	16600	1016	16956950	00	0.00	N	5	-100
497	20221118	17200	16950	17200	16450	3006	50539100	00	0.00	N	2	400
498	20221117	16800	16800	16950	16150	1120	18263950	00	0.00	N	2	100
499	20221116	16700	16600	16800	15800	1937	31519200	00	0.00	N	2	200
500	20221115	16500	16500	16500	16000	2219	35772550	00	0.00	N	2	100
501	20221114	16400	16500	16500	16400	104	1713000	00	0.00	N	3	0
502	20221111	16400	16000	16400	15500	5196	82919050	00	0.00	N	2	550
503	20221110	15850	16000	16000	15700	1103	17394400	00	0.00	N	3	0
504	20221109	15850	15900	15900	15650	1764	27799450	00	0.00	N	2	150
505	20221108	15700	16000	16000	15500	1683	26232400	00	0.00	N	5	-200
506	20221107	15900	15900	16050	15700	2682	42540350	00	0.00	N	2	150
507	20221104	15750	15800	15850	15500	1001	15788300	00	0.00	N	2	100
508	20221103	15650	15500	15800	15500	142	2227600	00	0.00	N	2	200
509	20221102	15450	15300	15500	14700	242	3637350	00	0.00	N	2	250
510	20221101	15200	14600	15200	14600	2100	31477750	00	0.00	N	2	850
511	20221031	14350	14550	15000	14000	774	11056900	00	0.00	N	5	-50
512	20221028	14400	14400	14400	14000	256	3644650	00	0.00	N	5	-100
513	20221027	14500	14050	14550	14000	720	10177600	00	0.00	N	2	350
514	20221026	14150	14300	14300	13900	122	1697200	00	0.00	N	2	50
515	20221025	14100	14300	14300	13950	543	7645500	00	0.00	N	5	-250
516	20221024	14350	15000	15000	13950	2518	35798850	00	0.00	N	5	-550
517	20221021	14900	14950	14950	14600	421	6164500	00	0.00	N	3	0
518	20221020	14900	14950	14950	14900	2	29850	00	0.00	N	2	100
519	20221019	14800	14800	14850	14500	204	3000250	00	0.00	N	3	0
520	20221018	14800	14850	14900	14200	1010	14484750	00	0.00	N	5	-100
521	20221017	14900	14900	14900	14000	4192	59877750	00	0.00	N	2	200
522	20221014	14700	15000	15000	14150	1169	16837250	00	0.00	N	5	-100
523	20221013	14800	14700	14900	14200	82	1190700	00	0.00	N	2	100
524	20221012	14700	14700	14700	14200	1121	16188100	00	0.00	N	3	0
525	20221011	14700	14900	14900	14150	741	10674000	00	0.00	N	5	-200
526	20221007	14900	15200	15200	14500	1876	27992050	00	0.00	N	5	-100
527	20221006	15000	14850	15050	14850	2081	31170700	00	0.00	N	2	150
528	20221005	14850	14850	14900	14800	430	6370200	00	0.00	N	3	0
529	20221004	14850	14400	14850	14400	40	580950	00	0.00	N	2	450
530	20220930	14400	14550	14550	14400	7	101300	00	0.00	N	5	-50
531	20220929	14450	14900	14900	14050	351	5029100	00	0.00	N	5	-100
532	20220928	14550	14000	14950	14000	2021	28698050	00	0.00	N	2	600
533	20220927	13950	15000	15500	13500	1814	24950200	00	0.00	N	5	-350
534	20220926	14300	15600	15950	13750	5411	78105550	00	0.00	N	5	-1700
535	20220923	16000	17000	17350	15750	4724	75828700	00	0.00	N	5	-850
536	20220922	16850	17250	17250	16400	1853	31141150	00	0.00	N	5	-450
537	20220921	17300	17350	17350	16900	44	752450	00	0.00	N	5	-50
538	20220920	17350	17400	17400	16650	34	577000	00	0.00	N	3	0
539	20220919	17350	17400	17400	17000	4	69050	00	0.00	N	5	-50
540	20220916	17400	17350	17450	17000	1312	22421650	00	0.00	N	5	-50
541	20220915	17450	17000	17450	16750	548	9341050	00	0.00	N	2	300
542	20220914	17150	16550	17200	16400	2578	42999200	00	0.00	N	2	100
543	20220913	17050	17950	17950	17000	3918	66917850	00	0.00	N	5	-600
544	20220908	17650	17850	18100	17400	1481	26132150	00	0.00	N	5	-200
545	20220907	17850	17900	18200	17600	635	11310550	00	0.00	N	5	-100
546	20220906	17950	17500	17950	16850	6118	105797350	00	0.00	N	2	100
547	20220905	17850	17350	17950	17350	158	2817100	00	0.00	N	5	-50
548	20220902	17900	18250	18250	17200	1823	31899800	00	0.00	N	5	-250
549	20220901	18150	18400	18400	17700	25	451500	00	0.00	N	3	0
550	20220831	18150	18300	18350	17900	145	2611450	00	0.00	N	2	50
551	20220830	18100	17950	18200	17700	140	2493800	00	0.00	N	2	200
552	20220829	17900	17700	18300	17600	364	6480650	00	0.00	N	3	0
553	20220826	17900	18250	18350	17800	754	13611050	00	0.00	N	5	-400
554	20220825	18300	18600	18600	18000	667	12147250	00	0.00	N	5	-200
555	20220824	18500	18350	18600	17900	463	8408900	00	0.00	N	2	150
556	20220823	18350	17500	18450	17500	1220	22274150	00	0.00	N	2	100
557	20220822	18250	18050	18400	17600	6302	113300150	00	0.00	N	5	-300
558	20220819	18550	18750	18900	17850	5495	100986500	00	0.00	N	5	-450
559	20220818	19000	19400	19400	18750	482	9131100	00	0.00	N	5	-250
560	20220817	19250	19100	19350	19000	609	11632150	00	0.00	N	5	-100
561	20220816	19350	19650	19700	19050	5549	107652100	00	0.00	N	5	-300
562	20220812	19650	19300	19700	19250	1414	27463300	00	0.00	N	5	-50
563	20220811	19700	19250	19900	19250	1216	23739500	00	0.00	N	5	-150
564	20220810	19850	19600	20000	19400	554	10894750	00	0.00	N	5	-100
565	20220809	19950	19950	20000	18900	8004	157172500	00	0.00	N	2	350
566	20220808	19600	19750	19950	19050	5464	107239850	00	0.00	N	2	100
567	20220805	19500	19500	19500	19050	2657	51577100	00	0.00	N	2	300
568	20220804	19200	19200	19200	18800	1457	27815600	00	0.00	N	2	50
569	20220803	19150	19250	19250	18900	147	2814350	00	0.00	N	5	-50
570	20220802	19200	19350	19350	18800	732	14034100	00	0.00	N	3	0
571	20220801	19200	19000	19450	19000	453	8623450	00	0.00	N	2	250
572	20220729	18950	18500	19000	18200	5045	92788950	00	0.00	N	2	550
573	20220728	18400	18150	18400	18000	1049	18982050	00	0.00	N	2	250
574	20220727	18150	18300	18300	17800	1401	25287250	00	0.00	N	5	-200
575	20220726	18350	18400	18400	17800	1429	25789800	00	0.00	N	2	50
576	20220725	18300	18200	18300	17800	306	5554500	00	0.00	N	2	50
577	20220722	18250	18000	18300	17450	8122	145743450	00	0.00	N	2	300
578	20220721	17950	17300	17950	17200	904	15735750	00	0.00	N	2	650
579	20220720	17300	17350	17350	16900	5683	96192200	00	0.00	N	2	50
580	20220719	17250	17300	17300	17000	686	11706450	00	0.00	N	2	100
581	20220718	17150	17250	17500	17000	3939	67096500	00	0.00	N	5	-150
582	20220715	17300	16900	17300	16500	3156	52503800	00	0.00	N	2	300
583	20220714	17000	17150	17150	16800	255	4330300	00	0.00	N	3	0
584	20220713	17000	17000	17300	16850	5945	101046400	00	0.00	N	3	0
585	20220712	17000	17250	17250	16900	330	5592200	00	0.00	N	5	-300
586	20220711	17300	17500	17550	17050	349	5966450	00	0.00	N	5	-100
587	20220708	17400	17500	17500	17000	1775	30538150	00	0.00	N	2	50
588	20220707	17350	17450	17500	17100	1882	32217550	00	0.00	N	2	100
589	20220706	17250	17250	17400	17000	2530	43314900	00	0.00	N	3	0
590	20220705	17250	17100	17500	17100	269	4620700	00	0.00	N	2	150
591	20220704	17100	17450	17500	16650	326	5554550	00	0.00	N	5	-100
592	20220701	17200	17800	19750	17000	4837	83528300	00	0.00	N	3	0
593	20220630	17200	17650	17650	16200	9148	152902250	00	0.00	N	5	-400
594	20220629	17600	17900	17950	17350	5682	100010450	00	0.00	N	5	-600
595	20220628	18200	18400	18400	17150	8874	159794400	00	0.00	N	5	-50
596	20220627	18250	18150	18300	17850	1395	25269300	00	0.00	N	2	250
597	20220624	18000	18300	18350	17950	5253	95651750	00	0.00	N	5	-200
598	20220623	18200	18500	18550	18000	335	6109300	00	0.00	N	5	-250
599	20220622	18450	19000	19000	18000	1186	21631850	00	0.00	N	5	-450
600	20220621	18900	18000	18900	18000	2542	46485800	00	0.00	N	2	900
601	20220620	18000	17500	18700	17500	376	6708650	00	0.00	N	2	400
602	20220617	17600	17500	17800	16150	1165	20248250	00	0.00	N	5	-50
603	20220616	17650	17600	18350	17150	1080	18903500	00	0.00	N	2	150
604	20220615	17500	17450	17700	17100	577	10088800	00	0.00	N	2	50
605	20220614	17450	17000	17700	17000	2509	43197000	00	0.00	N	5	-100
606	20220613	17550	18100	18100	17000	1117	19434150	00	0.00	N	5	-600
607	20220610	18150	18300	18300	18000	882	15957050	00	0.00	N	5	-150
608	20220609	18300	18650	18800	18100	1534	27989150	00	0.00	N	5	-200
609	20220608	18500	18400	18500	18050	6729	122278750	00	0.00	N	2	50
610	20220607	18450	18600	18600	18400	1902	35091450	00	0.00	N	3	0
611	20220603	18450	18700	18700	18300	1859	34285750	00	0.00	N	5	-300
612	20220602	18750	19250	19250	18200	5305	97721550	00	0.00	N	5	-400
613	20220531	19150	18950	21850	18650	3248	61540200	00	0.00	N	2	150
614	20220530	19000	18850	19000	18500	1488	27749400	00	0.00	N	5	-300
615	20220527	19300	19500	19500	18800	2048	39527150	00	0.00	N	2	100
616	20220526	19200	19200	19250	18650	1759	33316500	00	0.00	N	5	-50
617	20220525	19250	19750	19750	19050	995	19052450	00	0.00	N	5	-250
618	20220524	19500	19050	19550	19000	848	16299050	00	0.00	N	5	-250
619	20220523	19750	19450	19750	19100	145	2808450	00	0.00	N	2	100
620	20220520	19650	19450	19800	19050	505	9821300	00	0.00	N	5	-50
621	20220519	19700	19450	19800	18300	5006	95087350	00	0.00	N	5	-100
622	20220518	19800	20100	20200	19000	6282	122729050	00	0.00	N	5	-300
623	20220517	20100	19850	20100	19500	374	7424950	00	0.00	N	2	100
624	20220516	20000	19550	20050	19550	431	8562050	00	0.00	N	3	0