KissMeData/143160/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	13440	13300	13750	13210	21988	292212740	00	0.00	N	2	140
3	20241129	13300	13390	13480	13050	24952	329615540	00	0.00	N	5	-90
4	20241128	13390	13490	13530	13320	7262	97293080	00	0.00	N	5	-110
5	20241127	13500	13530	13670	13410	13177	177820920	00	0.00	N	5	-20
6	20241126	13520	13530	13760	13090	27458	367401360	00	0.00	N	5	-180
7	20241125	13700	13700	13810	13470	9680	132430140	00	0.00	N	3	0
8	20241122	13700	13860	14200	13550	15193	208722730	00	0.00	N	5	-270
9	20241121	13970	14270	14420	13900	15486	216936710	00	0.00	N	5	-310
10	20241120	14280	14100	14300	14020	16362	230930600	00	0.00	N	2	210
11	20241119	14070	13870	14440	13870	37034	522592450	00	0.00	N	2	70
12	20241118	14000	14050	14290	13930	12514	176315650	00	0.00	N	3	0
13	20241115	14000	12920	14190	12920	46566	625838010	00	0.00	N	2	940
14	20241114	13060	13410	14000	12890	53217	705945610	00	0.00	N	5	-360
15	20241113	13420	13720	13950	13320	51682	702537480	00	0.00	N	5	-540
16	20241112	13960	14250	14280	13810	34170	476921120	00	0.00	N	5	-420
17	20241111	14380	14390	14390	13950	40593	572576020	00	0.00	N	5	-20
18	20241108	14400	14240	14540	14240	7991	114960890	00	0.00	N	2	90
19	20241107	14310	14310	14450	14260	9083	129894730	00	0.00	N	5	-120
20	20241106	14430	14340	14620	14220	15160	218398420	00	0.00	N	2	130
21	20241105	14300	14210	14360	14190	6815	97214710	00	0.00	N	5	-90
22	20241104	14390	14440	14630	14260	20356	292038170	00	0.00	N	5	-50
23	20241101	14440	14620	14730	14290	27101	390418840	00	0.00	N	5	-180
24	20241031	14620	14700	14920	14610	19916	292746360	00	0.00	N	5	-80
25	20241030	14700	14830	15160	14700	13239	197896580	00	0.00	N	5	-220
26	20241029	14920	14980	14980	14680	13222	195586870	00	0.00	N	2	20
27	20241028	14900	14930	15050	14770	3496	52275560	00	0.00	N	5	-30
28	20241025	14930	14850	15000	14720	8597	127468680	00	0.00	N	5	-20
29	20241024	14950	14810	15000	14810	4628	68911750	00	0.00	N	5	-20
30	20241023	14970	14800	15140	14770	11507	171658400	00	0.00	N	2	30
31	20241022	14940	14850	15130	14760	5071	75233860	00	0.00	N	5	-90
32	20241021	15030	15020	15230	14850	5796	87152130	00	0.00	N	3	0
33	20241018	15030	15190	15190	14680	28761	428597770	00	0.00	N	5	-170
34	20241017	15200	15190	15260	15100	5371	81471100	00	0.00	N	2	10
35	20241016	15190	15020	15230	15020	7375	111539770	00	0.00	N	5	-10
36	20241015	15200	15380	15480	15200	9539	145790470	00	0.00	N	5	-200
37	20241014	15400	16140	16140	15340	26026	404798830	00	0.00	N	5	-640
38	20241011	16040	15760	16100	15670	18763	298341010	00	0.00	N	2	240
39	20241010	15800	15500	16410	15360	50551	804145590	00	0.00	N	2	540
40	20241008	15260	15320	15380	15120	7951	121034590	00	0.00	N	5	-90
41	20241007	15350	15280	15420	15270	4774	73185870	00	0.00	N	2	70
42	20241004	15280	15600	15600	15280	13706	210237740	00	0.00	N	5	-270
43	20241002	15550	15610	15840	15450	8599	133990940	00	0.00	N	5	-400
44	20240930	15950	16070	16090	15600	13085	207506410	00	0.00	N	5	-20
45	20240927	15970	16040	16270	15900	8541	137060090	00	0.00	N	5	-110
46	20240926	16080	15830	16180	15770	21179	338513810	00	0.00	N	2	250
47	20240925	15830	15940	15950	15810	12419	197146830	00	0.00	N	5	-110
48	20240924	15940	15620	16000	15620	12238	193559610	00	0.00	N	2	170
49	20240923	15770	15710	16060	15570	8364	131596710	00	0.00	N	2	60
50	20240920	15710	16020	16120	15710	7145	113140750	00	0.00	N	5	-290
51	20240919	16000	16200	16200	15680	11550	182512430	00	0.00	N	5	-10
52	20240913	16010	15610	16150	15580	24401	389810760	00	0.00	N	2	420
53	20240912	15590	15440	15600	15210	12140	187808430	00	0.00	N	2	50
54	20240911	15540	15540	15660	15210	15026	231253830	00	0.00	N	3	0
55	20240910	15540	15380	15800	15370	18575	288341390	00	0.00	N	5	-10
56	20240909	15550	14690	15670	14600	25743	393048920	00	0.00	N	2	850
57	20240906	14700	14840	14940	14610	13655	201498100	00	0.00	N	5	-300
58	20240905	15000	14640	15010	14540	23161	341616040	00	0.00	N	2	240
59	20240904	14760	15290	15290	14550	29950	444922100	00	0.00	N	5	-570
60	20240903	15330	15250	15410	15150	4500	68682240	00	0.00	N	2	80
61	20240902	15250	15130	15270	15040	13495	204606520	00	0.00	N	2	120
62	20240830	15130	15150	15370	15130	12260	186090300	00	0.00	N	5	-50
63	20240829	15180	15170	15290	15170	11575	176153240	00	0.00	N	5	-90
64	20240828	15270	15400	15590	15240	14004	215131730	00	0.00	N	5	-110
65	20240827	15380	15530	15690	15380	14357	223013120	00	0.00	N	5	-300
66	20240826	15680	15610	15680	15450	17868	278331780	00	0.00	N	2	70
67	20240823	15610	15670	15820	15480	10921	169989620	00	0.00	N	5	-50
68	20240822	15660	15750	15890	15600	15740	247677670	00	0.00	N	5	-160
69	20240821	15820	15700	15820	15520	11124	174109550	00	0.00	N	2	120
70	20240820	15700	15840	16080	15660	32567	514050010	00	0.00	N	5	-300
71	20240819	16000	16070	16120	15890	28011	448189650	00	0.00	N	5	-70
72	20240816	16070	16400	16400	15840	49976	802979500	00	0.00	N	5	-370
73	20240814	16440	16440	16590	16370	23612	386349750	00	0.00	N	3	0
74	20240813	16440	16440	16540	16120	26443	432806070	00	0.00	N	2	110
75	20240812	16330	16320	16380	16080	10513	171175790	00	0.00	N	3	0
76	20240809	16330	16110	16360	16040	18409	298017320	00	0.00	N	2	300
77	20240808	16030	16000	16270	15870	32127	514753400	00	0.00	N	2	30
78	20240807	16000	15010	16220	15010	56001	894312840	00	0.00	N	2	710
79	20240806	15290	14810	15500	14810	55320	845160320	00	0.00	N	2	480
80	20240805	14810	16470	16470	14410	53325	813856190	00	0.00	N	5	-1700
81	20240802	16510	16950	16950	16410	21105	350128190	00	0.00	N	5	-500
82	20240801	17010	16760	17080	16730	36266	614805350	00	0.00	N	2	330
83	20240731	16680	16330	16740	16330	44383	733902030	00	0.00	N	2	220
84	20240730	16460	16490	16730	16290	29980	493678780	00	0.00	N	2	20
85	20240729	16440	15910	16440	15830	33297	538435690	00	0.00	N	2	440
86	20240726	16000	15980	16160	15750	15315	243387840	00	0.00	N	2	20
87	20240725	15980	15050	16080	14900	66024	1029955090	00	0.00	N	2	1020
88	20240724	14960	14910	15020	14700	16531	246090240	00	0.00	N	2	120
89	20240723	14840	14990	15080	14740	17570	260884560	00	0.00	N	5	-160
90	20240722	15000	15280	15280	14690	28951	430021770	00	0.00	N	5	-220
91	20240719	15220	15450	15450	15010	21466	324262110	00	0.00	N	5	-150
92	20240718	15370	15770	15830	15260	24091	371907550	00	0.00	N	5	-500
93	20240717	15870	15850	16080	15770	18282	291352040	00	0.00	N	5	-120
94	20240716	15990	16030	16150	15990	11030	176962410	00	0.00	N	5	-200
95	20240715	16190	16290	16290	15870	9357	149912830	00	0.00	N	2	120
96	20240712	16070	16110	16370	16000	19226	310392570	00	0.00	N	5	-40
97	20240711	16110	15830	16110	15780	10672	170753530	00	0.00	N	2	340
98	20240710	15770	15700	15860	15610	22262	349702070	00	0.00	N	2	200
99	20240709	15570	15430	15860	15430	23577	368634720	00	0.00	N	2	140
100	20240708	15430	15080	15460	15050	28362	431113250	00	0.00	N	2	350
101	20240705	15080	15120	15320	15070	32062	485385150	00	0.00	N	5	-170
102	20240704	15250	15590	15730	15110	51674	790346880	00	0.00	N	5	-350
103	20240703	15600	16100	16140	15560	26322	416743000	00	0.00	N	5	-470
104	20240702	16070	16180	16290	16040	25457	410557730	00	0.00	N	5	-110
105	20240701	16180	15940	16200	15800	18184	292118220	00	0.00	N	2	240
106	20240628	15940	16010	16010	15710	20352	322764420	00	0.00	N	5	-30
107	20240627	15970	16230	16230	15830	21916	349818310	00	0.00	N	5	-120
108	20240626	16090	16080	16280	15890	23338	374979050	00	0.00	N	2	10
109	20240625	16080	15830	16100	15670	18832	299329280	00	0.00	N	2	240
110	20240624	15840	15800	15870	15470	19553	306244480	00	0.00	N	2	110
111	20240621	15730	16040	16040	15670	21591	339686230	00	0.00	N	5	-330
112	20240620	16060	15730	16070	15730	21772	345597680	00	0.00	N	2	330
113	20240619	15730	15630	15890	15530	34419	538907110	00	0.00	N	3	0
114	20240618	15730	15910	16010	15380	46160	720449340	00	0.00	N	5	-170
115	20240617	15900	16290	16350	15150	35500	566775070	00	0.00	N	5	-320
116	20240614	16220	16490	16490	16090	28387	459341310	00	0.00	N	5	-150
117	20240613	16370	16270	16470	16220	22572	368509000	00	0.00	N	2	20
118	20240612	16350	16220	16700	16220	28709	472659500	00	0.00	N	2	130
119	20240611	16220	16500	16680	16120	39531	644539320	00	0.00	N	5	-230
120	20240610	16450	16600	16720	16450	27509	453874500	00	0.00	N	5	-350
121	20240607	16800	16700	16870	16600	24539	409771820	00	0.00	N	5	-30
122	20240605	16830	16790	16890	16590	31255	523572720	00	0.00	N	5	-40
123	20240604	16870	16930	17220	16670	27311	459463980	00	0.00	N	5	-150
124	20240603	17020	16960	17080	16810	17668	300040440	00	0.00	N	2	70
125	20240531	16950	16700	17150	16700	20551	347547130	00	0.00	N	2	130
126	20240530	16820	16820	17060	16520	40587	678251310	00	0.00	N	5	-80
127	20240529	16900	17160	17160	16790	40351	682704550	00	0.00	N	5	-150
128	20240528	17050	17190	17210	17030	15874	271599960	00	0.00	N	5	-150
129	20240527	17200	17140	17250	16990	20135	343951760	00	0.00	N	2	60
130	20240524	17140	17100	17250	17030	23253	397086690	00	0.00	N	5	-120
131	20240523	17260	17220	17260	17080	24850	425843200	00	0.00	N	2	40
132	20240522	17220	17160	17330	17100	25269	434050930	00	0.00	N	5	-150
133	20240521	17370	17370	17470	17250	20500	354985150	00	0.00	N	3	0
134	20240520	17370	17740	17740	17320	58489	1019142000	00	0.00	N	5	-370
135	20240517	17740	17890	17960	17690	23978	425978840	00	0.00	N	5	-150
136	20240516	17890	17970	18150	17830	46920	841508010	00	0.00	N	5	-80
137	20240514	17970	17940	18120	17810	20495	367286740	00	0.00	N	2	120
138	20240513	17850	18060	18060	17850	22017	394236460	00	0.00	N	5	-210
139	20240510	18060	18480	18510	18000	43537	792486010	00	0.00	N	5	-440
140	20240509	18500	18600	18760	18390	26548	492562750	00	0.00	N	2	20
141	20240508	18480	18180	18530	18000	76679	1397409470	00	0.00	N	2	380
142	20240507	18100	18360	18410	18000	41577	754920690	00	0.00	N	5	-260
143	20240503	18360	18510	18510	18280	10945	201056080	00	0.00	N	5	-140
144	20240502	18500	18500	18500	18240	15901	292139790	00	0.00	N	3	0
145	20240430	18500	18500	18630	18300	39757	733182250	00	0.00	N	5	-70
146	20240429	18570	18210	18680	18190	25056	460994100	00	0.00	N	2	270
147	20240426	18300	17700	18300	17700	37776	678766020	00	0.00	N	2	550
148	20240425	17750	17860	18230	17750	33920	605942460	00	0.00	N	5	-370
149	20240424	18120	17920	18400	17920	33642	609893210	00	0.00	N	2	140
150	20240423	17980	18210	18210	17850	21105	378641980	00	0.00	N	5	-110
151	20240422	18090	18200	18270	17790	26685	478946310	00	0.00	N	5	-110
152	20240419	18200	18590	18590	17680	34278	617815150	00	0.00	N	5	-160
153	20240418	18360	18330	18660	18330	21932	405979390	00	0.00	N	5	-160
154	20240417	18520	18510	18700	18350	12942	238901760	00	0.00	N	3	0
155	20240416	18520	18510	18550	18270	21919	403266690	00	0.00	N	5	-10
156	20240415	18530	18750	18760	18290	35772	659956270	00	0.00	N	5	-360
157	20240412	18890	19060	19060	18750	23512	443137840	00	0.00	N	5	-170
158	20240411	19060	19100	19290	18900	48797	927919790	00	0.00	N	5	-340
159	20240409	19400	19310	19500	19080	20005	384401490	00	0.00	N	5	-70
160	20240408	19470	19870	19870	19290	28007	544702510	00	0.00	N	5	-400
161	20240405	19870	19900	19990	19650	16923	333950630	00	0.00	N	5	-100
162	20240404	19970	19720	20150	19700	12439	246638670	00	0.00	N	2	40
163	20240403	19930	19980	20250	19780	15197	301958890	00	0.00	N	5	-270
164	20240402	20200	19980	20550	19770	34666	698330530	00	0.00	N	2	150
165	20240401	20050	20000	20100	19950	12016	240421000	00	0.00	N	2	50
166	20240329	20000	20050	20450	19860	42238	848094510	00	0.00	N	3	0
167	20240328	20000	19770	20250	19510	47578	947597250	00	0.00	N	2	310
168	20240327	19690	19700	19750	19400	29452	577654540	00	0.00	N	2	20
169	20240326	19670	19670	19790	19580	11761	231218710	00	0.00	N	5	-70
170	20240325	19740	19990	19990	19680	7997	158063010	00	0.00	N	5	-110
171	20240322	19850	19740	19990	19600	16235	321986950	00	0.00	N	2	160
172	20240321	19690	19700	19700	19530	9180	179986030	00	0.00	N	2	100
173	20240320	19590	19650	19730	19500	9212	180162660	00	0.00	N	5	-60
174	20240319	19650	19770	19840	19420	13608	265851110	00	0.00	N	5	-80
175	20240318	19730	19680	19850	19520	12878	252882820	00	0.00	N	2	50
176	20240315	19680	19700	19770	19490	7806	153092910	00	0.00	N	2	10
177	20240314	19670	19780	19800	19530	11858	233234060	00	0.00	N	5	-110
178	20240313	19780	19450	19850	19430	23537	462677990	00	0.00	N	2	330
179	20240312	19450	19400	19450	19020	19451	373469100	00	0.00	N	2	60
180	20240311	19390	19400	19510	19200	12833	248005480	00	0.00	N	3	0
181	20240308	19390	18850	19610	18790	22906	440230360	00	0.00	N	2	540
182	20240307	18850	19100	19100	18650	30615	575766870	00	0.00	N	5	-180
183	20240306	19030	19290	19370	19030	24343	465017140	00	0.00	N	5	-320
184	20240305	19350	19390	19490	19000	32958	631582310	00	0.00	N	5	-40
185	20240304	19390	19550	19620	19190	33481	647355520	00	0.00	N	5	-60
186	20240229	19450	19500	19740	19390	37014	721408050	00	0.00	N	5	-250
187	20240228	19700	19690	19780	19550	23815	468970440	00	0.00	N	2	190
188	20240227	19510	19910	20000	19510	34831	685872860	00	0.00	N	5	-490
189	20240226	20000	20000	20200	19850	25514	509103170	00	0.00	N	5	-50
190	20240223	20050	20050	20050	19810	26487	527436250	00	0.00	N	3	0
191	20240222	20050	20000	20200	19860	38254	763157350	00	0.00	N	5	-50
192	20240221	20100	20400	20400	20000	37076	744526450	00	0.00	N	5	-250
193	20240220	20350	20450	20450	20100	23068	466419750	00	0.00	N	2	100
194	20240219	20250	21400	21400	20200	97132	1990762900	00	0.00	N	5	-1250
195	20240216	21500	21400	21600	21150	17162	366441150	00	0.00	N	2	50
196	20240215	21450	21600	21600	21200	15608	333285350	00	0.00	N	2	50
197	20240214	21400	21400	21650	21150	20012	427274450	00	0.00	N	5	-150
198	20240213	21550	20450	21900	20450	88325	1888669450	00	0.00	N	2	1150
199	20240208	20400	20000	20650	19900	35130	716042220	00	0.00	N	2	400
200	20240207	20000	20400	20400	20000	31263	627441350	00	0.00	N	5	-250
201	20240206	20250	20250	20500	20000	34159	690676850	00	0.00	N	3	0
202	20240205	20250	20550	20550	19460	86969	1724001980	00	0.00	N	5	-50
203	20240202	20300	20550	20550	19900	259334	5198154710	00	0.00	N	3	0
204	20240201	20300	20800	20800	19850	111220	2232994590	00	0.00	N	5	-300
205	20240131	20600	21000	21000	20250	57413	1175241100	00	0.00	N	5	-300
206	20240130	20900	20900	21000	20500	79276	1639658450	00	0.00	N	3	0
207	20240129	20900	21400	21400	20750	50130	1048389350	00	0.00	N	5	-550
208	20240126	21450	21450	21700	21250	58744	1261172100	00	0.00	N	5	-50
209	20240125	21500	21850	21850	21000	60780	1290504550	00	0.00	N	5	-250
210	20240124	21750	22200	22200	21550	20155	437279100	00	0.00	N	5	-400
211	20240123	22150	22250	22250	21700	20241	445125700	00	0.00	N	5	-50
212	20240122	22200	22500	22500	21750	23823	523227750	00	0.00	N	5	-50
213	20240119	22250	22000	22450	21850	34490	764479850	00	0.00	N	2	250
214	20240118	22000	21600	22000	21400	28678	621537600	00	0.00	N	2	450
215	20240117	21550	23050	23050	21550	49957	1093708300	00	0.00	N	5	-1350
216	20240116	22900	22600	23000	22150	28664	646576100	00	0.00	N	2	300
217	20240115	22600	22750	22800	22150	24315	546582300	00	0.00	N	3	0
218	20240112	22600	23200	23300	22400	42945	978446600	00	0.00	N	5	-600
219	20240111	23200	23550	23550	23100	23693	551126550	00	0.00	N	5	-350
220	20240110	23550	23600	23750	23150	31826	745181350	00	0.00	N	5	-200
221	20240109	23750	23550	23950	23150	47707	1124392100	00	0.00	N	2	200
222	20240108	23550	24000	24100	23300	57182	1344890700	00	0.00	N	5	-400
223	20240105	23950	22700	24600	22550	252435	6050364100	00	0.00	N	2	1500
224	20240104	22450	21950	22650	21800	31646	705207350	00	0.00	N	2	450
225	20240103	22000	22400	22400	21950	29070	641392500	00	0.00	N	5	-600
226	20240102	22600	21600	22800	21100	81166	1789109100	00	0.00	N	2	1050
227	20231228	21550	21300	21550	21100	32962	703052750	00	0.00	N	2	250
228	20231227	21300	21400	21400	20900	38273	806418150	02	0.00	N	5	-100
229	20231226	21400	21300	21500	21150	21739	463010900	00	0.00	N	5	-200
230	20231222	21600	21500	21800	21350	17953	386598800	00	0.00	N	2	100
231	20231221	21500	21100	21750	21100	26347	566616550	00	0.00	N	2	150
232	20231220	21350	21300	21450	21200	27204	579731850	00	0.00	N	2	50
233	20231219	21300	21550	21600	20950	34244	727054900	00	0.00	N	5	-250
234	20231218	21550	20900	21700	20850	53692	1147620300	00	0.00	N	2	700
235	20231215	20850	21000	21100	20650	25248	525759700	00	0.00	N	3	0
236	20231214	20850	20600	21100	20300	53287	1101110600	00	0.00	N	2	300
237	20231213	20550	21150	21250	20500	39701	819484050	00	0.00	N	5	-650
238	20231212	21200	20600	21250	20350	36814	766224650	00	0.00	N	2	650
239	20231211	20550	20350	20600	20200	25391	516431300	00	0.00	N	2	250
240	20231208	20300	20300	20450	20050	39619	800590500	00	0.00	N	3	0
241	20231207	20300	20850	20850	20250	66619	1366260150	00	0.00	N	5	-550
242	20231206	20850	20850	20950	20550	23655	488819800	00	0.00	N	3	0
243	20231205	20850	20950	21050	20400	43393	897370450	00	0.00	N	5	-100
244	20231204	20950	21250	21250	20700	23347	487512300	00	0.00	N	5	-250
245	20231201	21200	21000	21200	20750	21822	459133050	00	0.00	N	2	250
246	20231130	20950	21550	21550	20700	47457	996654400	00	0.00	N	5	-600
247	20231129	21550	21650	21700	21250	33318	714507250	00	0.00	N	5	-100
248	20231128	21650	21750	21850	21300	30908	664526300	00	0.00	N	5	-150
249	20231127	21800	22650	22800	21550	77076	1700655200	00	0.00	N	5	-550
250	20231124	22350	21450	23000	21400	116434	2597633150	00	0.00	N	2	950
251	20231123	21400	21650	21700	21250	25453	545444600	00	0.00	N	5	-50
252	20231122	21450	21700	21750	21100	19265	412031100	00	0.00	N	5	-150
253	20231121	21600	21300	21850	21300	34691	749251450	00	0.00	N	2	200
254	20231120	21400	20550	21450	20550	39028	824865100	00	0.00	N	2	1050
255	20231117	20350	21000	21000	20250	48098	983797850	00	0.00	N	5	-750
256	20231116	21100	20950	21300	20750	28319	593572050	00	0.00	N	2	150
257	20231115	20950	21000	21200	20750	51510	1076408700	00	0.00	N	3	0
258	20231114	20950	20150	21100	20150	49023	1010959850	00	0.00	N	2	850
259	20231113	20100	20850	20900	20050	66976	1360224800	00	0.00	N	5	-400
260	20231110	20500	20600	20650	20250	20743	423270800	00	0.00	N	5	-100
261	20231109	20600	21100	21200	20450	59972	1243875550	00	0.00	N	5	-500
262	20231108	21100	22100	22300	21050	57984	1250905300	00	0.00	N	5	-1050
263	20231107	22150	22000	23000	21850	70393	1580628100	00	0.00	N	5	-200
264	20231106	22350	21850	22600	21050	90608	2002232450	00	0.00	N	2	750
265	20231103	21600	20850	21750	20850	34456	736645650	00	0.00	N	2	700
266	20231102	20900	20550	21050	20450	23964	498881350	00	0.00	N	2	550
267	20231101	20350	20900	21100	20250	33386	684715150	00	0.00	N	5	-450
268	20231031	20800	21100	21300	20450	15625	325758850	00	0.00	N	5	-400
269	20231030	21200	20650	21300	20100	26479	552852750	00	0.00	N	2	700
270	20231027	20500	20300	20750	20000	28152	571315850	00	0.00	N	2	200
271	20231026	20300	20300	20650	20000	65233	1319350150	00	0.00	N	5	-550
272	20231025	20850	21400	21450	20650	28116	585167700	00	0.00	N	5	-500
273	20231024	21350	21000	21450	20000	81113	1678960850	00	0.00	N	2	350
274	20231023	21000	20650	21350	20500	40039	835368900	00	0.00	N	3	0
275	20231020	21000	21250	21550	20700	92200	1945756000	00	0.00	N	5	-800
276	20231019	21800	22700	22850	21500	95350	2090076000	00	0.00	N	5	-1100
277	20231018	22900	23300	23900	22550	67265	1539914800	00	0.00	N	5	-550
278	20231017	23450	23850	23850	23100	37511	878634750	00	0.00	N	3	0
279	20231016	23450	23400	23900	23100	36385	855752150	00	0.00	N	5	-300
280	20231013	23750	24100	24150	22850	97946	2296809200	00	0.00	N	5	-550
281	20231012	24300	24400	25000	24150	57209	1400956700	00	0.00	N	5	-150
282	20231011	24450	24500	25150	24350	44168	1090848250	00	0.00	N	2	400
283	20231010	24050	24550	25200	23900	86160	2120166200	00	0.00	N	5	-500
284	20231006	24550	23750	25250	23750	64650	1593799500	00	0.00	N	2	450
285	20231005	24100	24100	24900	23650	113968	2776434700	00	0.00	N	2	100
286	20231004	24000	26300	26300	23500	203764	4936160700	00	0.00	N	5	-2300
287	20230927	26300	25750	26700	25550	93459	2442559800	00	0.00	N	2	300
288	20230926	26000	27400	28900	25750	210628	5642251550	00	0.00	N	5	-1450
289	20230925	27450	29450	30550	27250	213982	6124114250	00	0.00	N	5	-1750
290	20230922	29200	28350	30150	27550	173752	5036226100	00	0.00	N	5	-100
291	20230921	29300	28850	30450	28450	219746	6490157900	00	0.00	N	2	400
292	20230920	28900	28400	30450	28150	345317	10095721600	00	0.00	N	5	-1000
293	20230919	29900	26250	31650	26200	1352967	40141106800	00	0.00	N	2	4250
294	20230918	25650	26950	27950	25150	331654	8731647750	00	0.00	N	5	-400
295	20230915	26050	25500	26200	24800	172729	4434417950	00	0.00	N	2	750
296	20230914	25300	24550	25300	24350	84171	2093326500	00	0.00	N	2	1150
297	20230913	24150	24750	24800	23150	149647	3584266700	00	0.00	N	5	-900
298	20230912	25050	24850	25400	24600	219256	5466948750	00	0.00	N	2	1150
299	20230911	23900	23850	24100	23400	33214	790639300	00	0.00	N	5	-50
300	20230908	23950	23600	24100	22950	53276	1255073450	00	0.00	N	2	350
301	20230907	23600	23650	24350	23350	39308	935978800	00	0.00	N	5	-350
302	20230906	23950	23750	24450	23550	39499	947699450	00	0.00	N	2	100
303	20230905	23850	23500	23850	23100	38978	912619900	00	0.00	N	2	250
304	20230904	23600	23650	23900	23000	41639	971384250	00	0.00	N	5	-50
305	20230901	23650	23600	24450	23500	64384	1540527200	00	0.00	N	5	-100
306	20230831	23750	24000	24000	23250	44665	1055590250	00	0.00	N	2	50
307	20230830	23700	23700	24150	23450	36883	879744350	00	0.00	N	2	50
308	20230829	23650	23600	24350	23250	142085	3403308000	00	0.00	N	2	300
309	20230828	23350	23050	23700	22700	88719	2064478200	00	0.00	N	2	450
310	20230825	22900	21200	23050	21150	123381	2778653000	00	0.00	N	2	1400
311	20230824	21500	20700	21600	20600	22027	468024250	00	0.00	N	2	800
312	20230823	20700	20800	21000	20350	20614	424196900	00	0.00	N	5	-150
313	20230822	20850	20650	21000	20500	14955	309698650	00	0.00	N	5	-350
314	20230821	21200	20800	21300	20650	34075	715986600	00	0.00	N	2	450
315	20230818	20750	20700	20850	20350	15419	317568500	00	0.00	N	5	-250
316	20230817	21000	20350	21000	20100	32388	663345650	00	0.00	N	2	650
317	20230816	20350	20950	21050	20300	41162	844099950	00	0.00	N	5	-700
318	20230814	21050	21500	21700	20800	41331	870810900	00	0.00	N	5	-800
319	20230811	21850	21200	22350	21150	56950	1245009100	00	0.00	N	2	450
320	20230810	21400	21000	21700	20900	30595	653365550	00	0.00	N	2	200
321	20230809	21200	20950	21650	20950	48149	1029960050	00	0.00	N	5	-50
322	20230808	21250	20550	21500	20400	52568	1109918350	00	0.00	N	2	550
323	20230807	20700	20650	21000	19920	65806	1349556170	00	0.00	N	2	780
324	20230804	19920	19280	20150	19030	62774	1242696560	00	0.00	N	2	660
325	20230803	19260	19890	19890	18800	38531	737956830	00	0.00	N	5	-430
326	20230802	19690	19020	20250	18960	75991	1503770120	00	0.00	N	2	480
327	20230801	19210	18300	19290	18200	41430	777775030	00	0.00	N	2	910
328	20230731	18300	18410	18480	18120	19229	351037180	00	0.00	N	5	-100
329	20230728	18400	18070	18440	17900	13923	255092180	00	0.00	N	2	350
330	20230727	18050	17000	18320	17000	38611	689354130	00	0.00	N	2	1040
331	20230726	17010	17600	17760	17000	80887	1387380620	00	0.00	N	5	-630
332	20230725	17640	18100	18120	17640	42378	753497570	00	0.00	N	5	-460
333	20230724	18100	18430	18440	17930	45066	815009250	00	0.00	N	5	-440
334	20230721	18540	18700	18780	18440	38690	718747610	00	0.00	N	5	-230
335	20230720	18770	18890	18890	18580	25814	481878280	00	0.00	N	5	-130
336	20230719	18900	19000	19040	18700	19439	365784380	00	0.00	N	5	-100
337	20230718	19000	18890	19000	18660	27278	512976050	00	0.00	N	3	0
338	20230717	19000	19300	19300	18810	42524	804618880	00	0.00	N	5	-300
339	20230714	19300	19510	19550	19110	20623	397289020	00	0.00	N	5	-90
340	20230713	19390	19130	19580	18820	19654	380358150	00	0.00	N	2	390
341	20230712	19000	19020	19020	18740	24069	453330930	00	0.00	N	3	0
342	20230711	19000	18950	19180	18780	15893	300806470	00	0.00	N	3	0
343	20230710	19000	19300	19300	18550	69046	1294930030	00	0.00	N	5	-400
344	20230707	19400	19990	19990	19400	31203	608921770	00	0.00	N	5	-600
345	20230706	20000	20050	20150	19530	17841	354220020	00	0.00	N	5	-150
346	20230705	20150	20000	20200	19950	20419	408937640	00	0.00	N	2	100
347	20230704	20050	20050	20150	19730	23110	459607750	00	0.00	N	3	0
348	20230703	20050	19550	20050	19530	19776	390593870	00	0.00	N	2	500
349	20230630	19550	19680	19680	19410	21690	422556330	00	0.00	N	5	-140
350	20230629	19690	19600	19740	19340	17965	350793370	00	0.00	N	2	60
351	20230628	19630	19540	19860	19280	18483	361334050	00	0.00	N	2	90
352	20230627	19540	19850	20050	19540	14625	288061800	00	0.00	N	5	-280
353	20230626	19820	19900	20000	19500	19078	376142490	00	0.00	N	5	-100
354	20230623	19920	19240	19960	19050	65444	1265694050	00	0.00	N	2	270
355	20230622	19650	19950	20050	19650	28216	558605940	00	0.00	N	5	-350
356	20230621	20000	20200	20350	19940	25883	518051390	00	0.00	N	5	-250
357	20230620	20250	19940	20250	19920	17415	349737460	00	0.00	N	2	320
358	20230619	19930	20900	21150	19930	78895	1594763840	00	0.00	N	5	-970
359	20230616	20900	20500	21450	20350	35258	740225300	00	0.00	N	2	450
360	20230615	20450	20250	20550	20050	33900	686525600	00	0.00	N	3	0
361	20230614	20450	20650	20800	20000	51466	1045401500	00	0.00	N	5	-350
362	20230613	20800	21000	21300	20400	68031	1406999150	00	0.00	N	5	-200
363	20230612	21000	21750	21800	20750	78889	1665469650	00	0.00	N	5	-750
364	20230609	21750	21700	21850	21550	15605	338318700	00	0.00	N	2	50
365	20230608	21700	21700	21900	21500	13201	285843750	00	0.00	N	3	0
366	20230607	21700	21900	21900	21450	22499	487351300	00	0.00	N	5	-200
367	20230605	21900	21950	22050	21700	22542	491568150	00	0.00	N	5	-100
368	20230602	22000	22150	22400	22000	20277	448603750	00	0.00	N	5	-100
369	20230601	22100	22650	22650	21950	20877	462330700	00	0.00	N	5	-400
370	20230531	22500	22250	22800	22050	22932	514524950	00	0.00	N	2	250
371	20230530	22250	22200	22600	21950	25796	571551900	00	0.00	N	2	100
372	20230526	22150	22200	22450	21850	23548	520505600	00	0.00	N	5	-50
373	20230525	22200	22900	22900	22150	31810	716027650	00	0.00	N	5	-650
374	20230524	22850	23200	23250	22750	31565	724288150	00	0.00	N	5	-500
375	20230523	23350	23400	23700	23200	33803	791371900	00	0.00	N	5	-150
376	20230522	23500	22150	23550	22000	84039	1934809750	00	0.00	N	2	1700
377	20230519	21800	21200	21950	21050	22387	481610450	00	0.00	N	2	550
378	20230518	21250	21250	21400	21000	22386	472924700	00	0.00	N	3	0
379	20230517	21250	21100	21350	20900	20182	426173600	00	0.00	N	3	0
380	20230516	21250	21800	22050	20950	50723	1076433600	00	0.00	N	5	-700
381	20230515	21950	22400	22400	21900	20895	460656900	00	0.00	N	5	-450
382	20230512	22400	22350	22500	21950	15730	349139600	00	0.00	N	2	100
383	20230511	22300	22050	22450	21950	26264	580944350	00	0.00	N	2	50
384	20230510	22250	22550	22800	22150	28946	648159300	00	0.00	N	5	-350
385	20230509	22600	22750	23000	22600	10395	236110200	00	0.00	N	5	-350
386	20230508	22950	22500	23150	22450	20929	478596000	00	0.00	N	2	500
387	20230504	22450	22200	22650	22050	9552	213497500	00	0.00	N	2	150
388	20230503	22300	22450	22900	22300	14987	336593100	00	0.00	N	5	-500
389	20230502	22800	22800	22900	22300	20907	471043650	00	0.00	N	2	50
390	20230428	22750	22300	22950	22100	18916	426140250	00	0.00	N	2	450
391	20230427	22300	22200	22700	21950	23328	516450150	00	0.00	N	5	-50
392	20230426	22350	22450	22750	22250	16798	377009750	00	0.00	N	5	-350
393	20230425	22700	22700	23100	22550	15385	349400600	00	0.00	N	5	-500
394	20230424	23200	23200	23250	22650	16972	389322100	00	0.00	N	3	0
395	20230421	23200	24050	24050	22950	55927	1301194200	00	0.00	N	5	-850
396	20230420	24050	24900	25000	23700	42190	1014796150	00	0.00	N	5	-850
397	20230419	24900	24450	25250	24450	28580	710504600	00	0.00	N	2	350
398	20230418	24550	24250	24600	23850	22860	551445950	00	0.00	N	2	300
399	20230417	24250	24250	24350	23700	33795	809318900	00	0.00	N	3	0
400	20230414	24250	24600	24850	24000	43322	1053941650	00	0.00	N	5	-550
401	20230413	24800	24550	24900	24100	16200	397693300	00	0.00	N	2	200
402	20230412	24600	24500	24800	23750	61762	1496795850	00	0.00	N	2	100
403	20230411	24500	24300	24600	23700	61229	1469663350	00	0.00	N	3	0
404	20230410	24500	25700	25700	23800	71703	1772206000	00	0.00	N	5	-1200
405	20230407	25700	25550	27250	25200	62934	1646106300	00	0.00	N	2	150
406	20230406	25550	25650	26200	25200	58863	1508356550	00	0.00	N	5	-100
407	20230405	25650	26250	26850	24950	108071	2772384300	00	0.00	N	5	-950
408	20230404	26600	26000	27000	25700	164850	4367053600	00	0.00	N	2	950
409	20230403	25650	22900	25650	22500	99587	2428155450	00	0.00	N	2	2750
410	20230331	22900	22700	22900	22450	20295	458076550	00	0.00	N	2	200
411	20230330	22700	22750	22850	22450	22623	510664650	00	0.00	N	5	-200
412	20230329	22900	22750	23150	22400	33791	768240400	00	0.00	N	2	100
413	20230328	22800	22550	23200	22550	30975	707212750	00	0.00	N	2	250
414	20230327	22550	22050	23050	22050	46423	1048414550	00	0.00	N	2	550
415	20230324	22000	21300	22000	21200	23916	516802300	00	0.00	N	2	550
416	20230323	21450	20850	21550	20350	35600	741401800	00	0.00	N	2	450
417	20230322	21000	21200	21250	20500	69493	1440411800	00	0.00	N	5	-100
418	20230321	21100	21250	21250	20850	27169	571395900	00	0.00	N	5	-150
419	20230320	21250	21150	21350	20750	20906	439515500	00	0.00	N	2	100
420	20230317	21150	21600	21650	21150	49472	1053852900	00	0.00	N	5	-150
421	20230316	21300	21050	21450	20800	16403	347695850	00	0.00	N	5	-200
422	20230315	21500	21350	21800	21050	22844	488965850	00	0.00	N	2	400
423	20230314	21100	21500	21850	21100	20145	429003700	00	0.00	N	5	-850
424	20230313	21950	23000	23000	21450	88570	1939396150	00	0.00	N	5	-1250
425	20230310	23200	23250	23850	22850	37536	869426450	00	0.00	N	5	-900
426	20230309	24100	24000	24100	23550	17928	426018900	00	0.00	N	2	100
427	20230308	24000	24350	24350	23900	8283	198686750	00	0.00	N	5	-400
428	20230307	24400	24350	24450	23400	40094	958529350	00	0.00	N	2	150
429	20230306	24250	24500	24700	24150	15866	385995650	00	0.00	N	5	-300
430	20230303	24550	24600	24850	24350	25267	621575950	00	0.00	N	2	300
431	20230302	24250	24350	24600	24200	11578	281954100	00	0.00	N	5	-100
432	20230228	24350	24000	24600	24000	16235	395285250	00	0.00	N	2	250
433	20230227	24100	24050	24350	24000	18247	439642450	00	0.00	N	5	-50
434	20230224	24150	24150	24500	23750	12750	307648000	00	0.00	N	5	-200
435	20230223	24350	23800	24350	23700	17448	417248650	00	0.00	N	2	550
436	20230222	23800	24100	24350	23750	14080	337960100	00	0.00	N	5	-700
437	20230221	24500	24700	24900	24200	21429	524718400	00	0.00	N	5	-200
438	20230220	24700	23550	24900	23300	71556	1738498950	00	0.00	N	2	1150
439	20230217	23550	22600	23750	22550	32687	761014950	00	0.00	N	2	500
440	20230216	23050	22800	23050	22500	30407	694507000	00	0.00	N	2	250
441	20230215	22800	22450	22900	22000	39798	891448700	00	0.00	N	2	150
442	20230214	22650	23650	23700	21550	235047	5243314400	00	0.00	N	5	-1000
443	20230213	23650	24100	24100	23250	27361	643540500	00	0.00	N	5	-600
444	20230210	24250	24500	24800	24000	27484	669939650	00	0.00	N	5	-150
445	20230209	24400	23950	24550	23600	26995	652374550	00	0.00	N	2	450
446	20230208	23950	23200	24150	22850	43261	1008369750	00	0.00	N	2	650
447	20230207	23300	23350	23400	22950	26255	608314000	00	0.00	N	3	0
448	20230206	23300	23450	23450	23050	5659	131550500	00	0.00	N	5	-150
449	20230203	23450	23300	23500	23000	11753	273789050	00	0.00	N	2	150
450	20230202	23300	23450	23600	23250	10044	234687950	00	0.00	N	5	-100
451	20230201	23400	22700	23650	22600	32252	747998500	00	0.00	N	2	650
452	20230131	22750	23100	23100	22700	17645	403486250	00	0.00	N	5	-450
453	20230130	23200	23400	23450	23050	8295	192327300	00	0.00	N	5	-150
454	20230127	23350	22450	23350	22200	21386	486709000	00	0.00	N	2	900
455	20230126	22450	22600	22600	21850	147972	3273424800	00	0.00	N	3	0
456	20230125	22450	22200	22600	22200	19982	447319350	00	0.00	N	2	300
457	20230120	22150	22400	22450	21950	20701	459413800	00	0.00	N	5	-250
458	20230119	22400	21750	22400	21700	12575	278739500	00	0.00	N	2	450
459	20230118	21950	21750	22100	21550	21396	466082250	00	0.00	N	5	-150
460	20230117	22100	21850	22100	21550	29365	639657150	00	0.00	N	2	50
461	20230116	22050	22450	22450	21800	16189	357086950	00	0.00	N	5	-400
462	20230113	22450	22250	22450	22150	4165	92755850	00	0.00	N	2	200
463	20230112	22250	22500	22600	22100	15855	355237950	00	0.00	N	5	-250
464	20230111	22500	22300	22500	22100	5062	113038050	00	0.00	N	2	200
465	20230110	22300	22500	22650	22050	20548	457655700	00	0.00	N	5	-250
466	20230109	22550	22400	22550	22250	4500	100947200	00	0.00	N	2	200
467	20230106	22350	22300	22450	21800	3407	75919500	00	0.00	N	2	50
468	20230105	22300	21800	22300	21800	4206	93162900	00	0.00	N	2	50
469	20230104	22250	21800	22400	21800	6585	146590300	00	0.00	N	2	50
470	20230103	22200	21750	22250	21350	13113	285309550	00	0.00	N	3	0
471	20230102	22200	21800	22250	21800	4281	94677750	00	0.00	N	2	50
472	20221229	22150	21600	22150	21450	8116	176943350	00	0.00	N	2	150
473	20221228	22000	21750	22050	21050	9379	202603450	02	0.00	N	2	200
474	20221227	21800	21100	21850	21100	21041	451457350	00	0.00	N	2	400
475	20221226	21400	21600	22000	20900	25613	543435300	00	0.00	N	5	-450
476	20221223	21850	22100	22150	21700	4658	101671600	00	0.00	N	5	-350
477	20221222	22200	22250	22500	22000	10007	221622650	00	0.00	N	5	-250
478	20221221	22450	22350	22450	22200	2359	52655800	00	0.00	N	2	100
479	20221220	22350	22300	22450	21900	7312	161439350	00	0.00	N	2	50
480	20221219	22300	22450	22600	22250	3837	85803250	00	0.00	N	5	-300
481	20221216	22600	22500	22650	22150	10552	236523300	00	0.00	N	5	-50
482	20221215	22650	22650	22750	22400	6694	151017600	00	0.00	N	5	-50
483	20221214	22700	22100	22700	22100	7765	174676250	00	0.00	N	2	250
484	20221213	22450	22300	22600	22000	14171	315529150	00	0.00	N	2	50
485	20221212	22400	22350	22650	22100	23251	516463100	00	0.00	N	5	-250
486	20221209	22650	22950	23200	22050	43327	973592550	00	0.00	N	5	-450
487	20221208	23100	23150	23600	22600	17850	408636650	00	0.00	N	5	-250
488	20221207	23350	23500	23550	23050	10467	243834950	00	0.00	N	5	-200
489	20221206	23550	24650	24650	23100	27913	661039250	00	0.00	N	5	-1150
490	20221205	24700	24650	24800	24400	4969	122239550	00	0.00	N	5	-150
491	20221202	24850	24800	24950	24100	20163	494241800	00	0.00	N	2	100
492	20221201	24750	24850	24850	24400	8762	214721700	00	0.00	N	2	150
493	20221130	24600	24450	24700	24250	11568	282816800	00	0.00	N	5	-100
494	20221129	24700	24450	24800	24100	11377	278197550	00	0.00	N	2	200
495	20221128	24500	23850	24650	23450	31659	770948750	00	0.00	N	2	750
496	20221125	23750	22800	23800	22600	23307	541548550	00	0.00	N	2	950
497	20221124	22800	22750	22950	22600	8730	198442650	00	0.00	N	2	50
498	20221123	22750	22850	23000	22650	4033	92030100	00	0.00	N	5	-100
499	20221122	22850	22400	23050	22000	20637	463966650	00	0.00	N	2	450
500	20221121	22400	22850	22850	22200	8161	182210200	00	0.00	N	5	-300
501	20221118	22700	22800	22900	22200	15066	339369350	00	0.00	N	5	-50
502	20221117	22750	22950	23000	22500	6272	142303750	00	0.00	N	5	-200
503	20221116	22950	22650	23000	22300	18045	407996100	00	0.00	N	2	300
504	20221115	22650	22600	22950	22350	10281	233036200	00	0.00	N	2	50
505	20221114	22600	22650	22850	22350	17540	396096100	00	0.00	N	5	-200
506	20221111	22800	22950	22950	22600	12353	280837900	00	0.00	N	2	250
507	20221110	22550	21550	22550	21450	22427	493144150	00	0.00	N	2	650
508	20221109	21900	21650	21950	21450	8602	186870550	00	0.00	N	2	250
509	20221108	21650	21500	21650	21250	14808	317352650	00	0.00	N	2	150
510	20221107	21500	22500	22500	21500	22660	494672800	00	0.00	N	5	-1000
511	20221104	22500	22500	22900	22250	9332	210166550	00	0.00	N	5	-250
512	20221103	22750	22200	22850	21950	20328	456804950	00	0.00	N	2	250
513	20221102	22500	22400	22700	22050	20750	463909300	00	0.00	N	2	350
514	20221101	22150	21750	22250	21400	22585	493945200	00	0.00	N	2	650
515	20221031	21500	21300	21650	20950	22197	473426750	00	0.00	N	2	600
516	20221028	20900	20400	20950	20200	13123	270943250	00	0.00	N	2	400
517	20221027	20500	19750	20500	19600	17709	356450100	00	0.00	N	2	750
518	20221026	19750	19600	19800	19400	9152	179238450	00	0.00	N	2	150
519	20221025	19600	19650	20000	19450	9478	186943700	00	0.00	N	5	-250
520	20221024	19850	19600	19950	19600	5185	102566600	00	0.00	N	2	350
521	20221021	19500	19900	19900	19450	3924	76702400	00	0.00	N	5	-450
522	20221020	19950	20000	20000	19350	14427	283352350	00	0.00	N	2	50
523	20221019	19900	19750	20000	19450	20585	408228300	00	0.00	N	2	250
524	20221018	19650	19400	19800	19250	13099	255063050	00	0.00	N	2	450
525	20221017	19200	18200	19200	18150	17454	328082800	00	0.00	N	2	300
526	20221014	18900	19000	19150	18450	13083	244467150	00	0.00	N	2	300
527	20221013	18600	18300	18700	17500	73553	1320005350	00	0.00	N	5	-200
528	20221012	18800	18800	19200	18500	38606	721393600	00	0.00	N	5	-450
529	20221011	19250	19950	19950	18800	28581	544693850	00	0.00	N	5	-750
530	20221007	20000	19950	20350	19550	11598	231694300	00	0.00	N	5	-350
531	20221006	20350	19950	20400	19800	9440	190219100	00	0.00	N	2	400
532	20221005	19950	19750	20100	19400	18035	356768950	00	0.00	N	2	400
533	20221004	19550	19800	19900	19500	8715	171152650	00	0.00	N	5	-200
534	20220930	19750	19600	20000	19450	11401	224007700	00	0.00	N	5	-300
535	20220929	20050	19950	20200	19700	13031	259171900	00	0.00	N	2	100
536	20220928	19950	19950	20350	19050	24194	475774700	00	0.00	N	5	-250
537	20220927	20200	20050	20250	19100	37068	730969900	00	0.00	N	2	50
538	20220926	20150	20900	20950	19700	30645	619265400	00	0.00	N	5	-1100
539	20220923	21250	21800	21950	21200	18044	387390850	00	0.00	N	5	-600
540	20220922	21850	21250	21900	21200	16179	347857350	00	0.00	N	2	150
541	20220921	21700	21500	21750	21300	14311	308226000	00	0.00	N	3	0
542	20220920	21700	21500	21850	21200	114601	2462626350	00	0.00	N	5	-200
543	20220919	21900	22100	22100	21350	26968	584606650	00	0.00	N	5	-200
544	20220916	22100	22250	22500	21850	15104	334119500	00	0.00	N	5	-200
545	20220915	22300	23000	23200	22300	17983	406859000	00	0.00	N	5	-650
546	20220914	22950	23400	23400	22750	9200	211236600	00	0.00	N	5	-600
547	20220913	23550	23400	23650	23400	6176	145206500	00	0.00	N	2	200
548	20220908	23350	23350	23700	22750	12181	282605750	00	0.00	N	3	0
549	20220907	23350	23650	23650	22850	8499	197070550	00	0.00	N	5	-150
550	20220906	23500	22350	23500	22350	20125	462412700	00	0.00	N	2	1150
551	20220905	22350	22550	22550	22050	15437	344436550	00	0.00	N	5	-200
552	20220902	22550	22900	23200	22350	23311	528491300	00	0.00	N	5	-250
553	20220901	22800	23600	23650	22800	15892	367160550	00	0.00	N	5	-850
554	20220831	23650	23450	23750	23300	6393	150937350	00	0.00	N	2	200
555	20220830	23450	23250	23650	23250	11814	276729500	00	0.00	N	5	-50
556	20220829	23500	23300	23500	23000	13110	304972400	00	0.00	N	5	-200
557	20220826	23700	23650	24000	23650	10064	239970900	00	0.00	N	2	50
558	20220825	23650	23450	23800	23250	15964	376627050	00	0.00	N	2	250
559	20220824	23400	23700	23700	23400	7191	169028200	00	0.00	N	5	-150
560	20220823	23550	23600	23800	23150	35194	825005150	00	0.00	N	5	-250
561	20220822	23800	24100	24100	23550	16613	397247200	00	0.00	N	5	-350
562	20220819	24150	24000	24300	23850	7805	188279450	00	0.00	N	2	100
563	20220818	24050	23900	24250	23650	11698	280580450	00	0.00	N	5	-50
564	20220817	24100	25200	25200	23750	72557	1744725000	00	0.00	N	5	-1000
565	20220816	25100	25900	26650	24650	47227	1205014200	00	0.00	N	5	-1150
566	20220812	26250	25900	26250	25500	9066	234214050	00	0.00	N	2	350
567	20220811	25900	26150	26400	25500	28410	733965000	00	0.00	N	5	-250
568	20220810	26150	26350	26550	26150	8245	216893550	00	0.00	N	5	-450
569	20220809	26600	26300	26600	25750	26770	704175000	00	0.00	N	2	350
570	20220808	26250	25600	26300	25000	21871	564448800	00	0.00	N	2	600
571	20220805	25650	25350	25800	25250	12017	307757050	00	0.00	N	2	300
572	20220804	25350	24950	25400	24850	13250	333849400	00	0.00	N	2	550
573	20220803	24800	24750	25000	24700	8976	223218450	00	0.00	N	2	50
574	20220802	24750	24700	24800	24400	9726	238752400	00	0.00	N	2	50
575	20220801	24700	24600	24800	24400	3400	83789350	00	0.00	N	5	-100
576	20220729	24800	24700	24800	24400	3731	91931700	00	0.00	N	2	150
577	20220728	24650	24500	24800	24500	11609	285866900	00	0.00	N	2	150
578	20220727	24500	24100	24500	24050	11714	284546700	00	0.00	N	2	200
579	20220726	24300	24300	24300	23900	6244	150887050	00	0.00	N	3	0
580	20220725	24300	24350	24450	24050	8894	215715400	00	0.00	N	3	0
581	20220722	24300	24350	24400	23650	12744	306213400	00	0.00	N	2	50
582	20220721	24250	24250	24350	24000	7626	184175650	00	0.00	N	3	0
583	20220720	24250	24150	24250	23750	12098	289857400	00	0.00	N	2	200
584	20220719	24050	24100	24100	23650	4145	99069550	00	0.00	N	2	50
585	20220718	24000	23150	24000	22900	20183	472629250	00	0.00	N	2	1150
586	20220715	22850	23000	23250	22750	9277	212228700	00	0.00	N	5	-150
587	20220714	23000	23050	23150	22850	3033	69723700	00	0.00	N	5	-50
588	20220713	23050	23000	23250	22950	8942	206296700	00	0.00	N	5	-200
589	20220712	23250	23400	23450	22800	12441	287177200	00	0.00	N	5	-200
590	20220711	23450	23450	23500	23050	5898	137046300	00	0.00	N	3	0
591	20220708	23450	23250	23550	23250	2591	60697900	00	0.00	N	3	0
592	20220707	23450	23450	23650	23000	6403	148857850	00	0.00	N	3	0
593	20220706	23450	23700	23700	22850	35424	818451750	00	0.00	N	5	-250
594	20220705	23700	23400	23800	23400	7837	184753600	00	0.00	N	5	-200
595	20220704	23900	23950	24000	23200	13645	322139950	00	0.00	N	2	50
596	20220701	23850	23550	23900	23350	7889	186847350	00	0.00	N	2	150
597	20220630	23700	23700	24000	23650	11662	278789700	00	0.00	N	5	-400
598	20220629	24100	23650	24100	23450	3241	77078900	00	0.00	N	2	200
599	20220628	23900	23200	23950	23100	11651	274202850	00	0.00	N	2	300
600	20220627	23600	23250	23650	23000	8042	188022300	00	0.00	N	2	400
601	20220624	23200	22000	23400	21950	15395	350331650	00	0.00	N	2	1050
602	20220623	22150	22750	23350	21750	41412	927067650	00	0.00	N	5	-600
603	20220622	22750	24300	24500	22750	24541	574962900	00	0.00	N	5	-1400
604	20220621	24150	23700	24550	23550	21891	527801350	00	0.00	N	2	150
605	20220620	24000	24950	25000	23600	18439	441537800	00	0.00	N	5	-750
606	20220617	24750	24000	24800	23500	10212	246902200	00	0.00	N	2	600
607	20220616	24150	24200	24950	24100	14160	346707550	00	0.00	N	2	50
608	20220615	24100	24050	24850	23950	21249	512032750	00	0.00	N	5	-600
609	20220614	24700	24750	25200	24150	33313	816691350	00	0.00	N	5	-750
610	20220613	25450	26200	26350	24950	35635	904912200	00	0.00	N	5	-950
611	20220610	26400	26650	26650	26400	7827	207945250	00	0.00	N	5	-400
612	20220609	26800	26800	26900	26000	26301	697391800	00	0.00	N	3	0
613	20220608	26800	26900	26900	26550	7211	193026400	00	0.00	N	5	-100
614	20220607	26900	27200	27200	26550	8288	222540700	00	0.00	N	5	-150
615	20220603	27050	27000	27350	26650	25393	686959200	00	0.00	N	2	200
616	20220602	26850	26850	26950	26500	11728	313526600	00	0.00	N	5	-250
617	20220531	27100	27150	27250	26650	10575	284980400	00	0.00	N	2	250
618	20220530	26850	26700	27250	26700	17786	480577150	00	0.00	N	2	150
619	20220527	26700	26200	26700	25850	19070	501641000	00	0.00	N	2	700
620	20220526	26000	25800	26250	25800	17015	441429300	00	0.00	N	3	0
621	20220525	26000	25850	26250	25700	10082	262438450	00	0.00	N	5	-100
622	20220524	26100	26250	26400	25600	27227	708733700	00	0.00	N	5	-300
623	20220523	26400	26850	26950	26150	12435	329010100	00	0.00	N	5	-500
624	20220520	26900	25900	27100	25700	56642	1493878350	00	0.00	N	2	450
625	20220519	26450	26050	26500	24750	88225	2246757400	00	0.00	N	5	-50
626	20220518	26500	27300	27400	26200	31676	844381150	00	0.00	N	5	-800
627	20220517	27300	27400	27500	26700	64354	1749204150	00	0.00	N	2	300
628	20220516	27000	26350	27600	26250	118326	3211222750	00	0.00	N	2	800