KissMeData/191420/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241128	14890	14980	15280	14890	3812	56937650	00	0.00	N	5	-90
3	20241127	14980	14860	15410	14860	5343	79992880	00	0.00	N	5	-140
4	20241126	15120	14980	15430	14810	7037	105789560	00	0.00	N	5	-10
5	20241125	15130	14800	15450	14800	7996	119881750	00	0.00	N	2	120
6	20241122	15010	15010	15950	14830	4417	66392490	00	0.00	N	5	-40
7	20241121	15050	15040	15550	14580	8976	133146190	00	0.00	N	2	10
8	20241120	15040	15590	15590	14890	4154	62849860	00	0.00	N	2	20
9	20241119	15020	14910	15900	14620	15481	231671780	00	0.00	N	5	-30
10	20241118	15050	15000	15590	14800	11453	171959750	00	0.00	N	5	-30
11	20241115	15080	15100	15750	14630	12768	190375570	00	0.00	N	5	-20
12	20241114	15100	15120	16000	15000	6347	96610410	00	0.00	N	2	10
13	20241113	15090	16000	16220	15040	9489	146534380	00	0.00	N	5	-980
14	20241112	16070	16590	16650	15730	11692	188163710	00	0.00	N	5	-580
15	20241111	16650	17400	17400	16400	13135	218791060	00	0.00	N	5	-550
16	20241108	17200	16700	17500	16700	5155	88095240	00	0.00	N	2	500
17	20241107	16700	17190	17480	16500	6064	101295690	00	0.00	N	5	-490
18	20241106	17190	17330	17470	16900	9076	155423550	00	0.00	N	5	-120
19	20241105	17310	17530	17530	17170	5890	102017660	00	0.00	N	5	-230
20	20241104	17540	16810	17550	16800	8054	138563000	00	0.00	N	2	540
21	20241101	17000	16970	17100	16610	7496	126640930	00	0.00	N	2	10
22	20241031	16990	16710	17100	16250	8498	141691770	00	0.00	N	2	680
23	20241030	16310	16660	16880	16310	6823	112827720	00	0.00	N	5	-460
24	20241029	16770	16750	17050	16710	4178	70625230	00	0.00	N	5	-90
25	20241028	16860	17040	17180	16520	11672	195647270	00	0.00	N	5	-440
26	20241025	17300	16930	17860	16330	29011	489471210	00	0.00	N	2	320
27	20241024	16980	15920	17000	15600	25441	418239440	00	0.00	N	2	980
28	20241023	16000	15320	16000	15050	12204	187824740	00	0.00	N	2	680
29	20241022	15320	15040	15500	14920	31690	479228630	00	0.00	N	2	240
30	20241021	15080	15280	15340	14860	31890	482440210	00	0.00	N	2	160
31	20241018	14920	15200	15450	14900	9990	150344410	00	0.00	N	5	-280
32	20241017	15200	15190	15490	15080	3283	49946210	00	0.00	N	3	0
33	20241016	15200	15180	15260	15000	3871	58413060	00	0.00	N	2	20
34	20241015	15180	15010	15330	15010	4063	61465320	00	0.00	N	2	170
35	20241014	15010	15250	15250	14920	9616	144598930	00	0.00	N	5	-90
36	20241011	15100	15340	15440	15100	7548	114683500	00	0.00	N	5	-260
37	20241010	15360	15820	15820	15010	13310	203977440	00	0.00	N	2	40
38	20241008	15320	14020	15410	13980	27255	403539370	00	0.00	N	2	1230
39	20241007	14090	14200	14470	14090	6696	95070800	00	0.00	N	5	-110
40	20241004	14200	15000	15060	14200	18597	270455980	00	0.00	N	5	-800
41	20241002	15000	15330	15330	15000	6382	96040860	00	0.00	N	5	-330
42	20240930	15330	15890	16000	15330	4511	70050410	00	0.00	N	5	-420
43	20240927	15750	15970	16180	15750	6069	96303730	00	0.00	N	5	-220
44	20240926	15970	15830	16100	15630	14459	229613470	00	0.00	N	2	140
45	20240925	15830	15510	16100	15340	13925	215740820	00	0.00	N	2	310
46	20240924	15520	15750	15750	15100	12496	191992520	00	0.00	N	2	20
47	20240923	15500	15940	15940	15320	5592	86619600	00	0.00	N	5	-120
48	20240920	15620	15630	15960	15500	5036	78940540	00	0.00	N	2	10
49	20240919	15610	15510	16000	15460	3654	57153260	00	0.00	N	2	10
50	20240913	15600	16000	16090	15430	12844	200027180	00	0.00	N	5	-400
51	20240912	16000	15510	16500	15500	9950	158530330	00	0.00	N	2	500
52	20240911	15500	15690	15870	15260	29069	448151540	00	0.00	N	5	-190
53	20240910	15690	16480	16510	15390	13882	218410020	00	0.00	N	5	-330
54	20240909	16020	15500	19000	15400	32156	525133350	00	0.00	N	2	440
55	20240906	15580	15950	16490	15380	16975	263572400	00	0.00	N	5	-440
56	20240905	16020	16500	16500	15550	5157	81781450	00	0.00	N	5	-10
57	20240904	16030	15900	16130	15500	22897	360984420	00	0.00	N	5	-60
58	20240903	16090	16000	16390	15980	5816	93571700	00	0.00	N	3	0
59	20240902	16090	16130	16370	15920	6048	97195510	00	0.00	N	5	-30
60	20240830	16120	16000	16590	16000	13849	224954280	00	0.00	N	2	120
61	20240829	16000	17300	17330	15940	44493	725977050	00	0.00	N	5	-1300
62	20240828	17300	17500	17980	17230	7511	130030910	00	0.00	N	2	20
63	20240827	17280	17610	17610	17150	8063	139323750	00	0.00	N	5	-330
64	20240826	17610	18720	18780	17500	17458	315745980	00	0.00	N	5	-1190
65	20240823	18800	18910	19280	18620	16037	302103020	00	0.00	N	5	-210
66	20240822	19010	18900	19200	18850	11303	214552930	00	0.00	N	2	10
67	20240821	19000	18800	19190	18630	8630	162141120	00	0.00	N	5	-100
68	20240820	19100	18950	19200	18710	7261	137326100	00	0.00	N	2	70
69	20240819	19030	19300	19510	18960	17508	335632600	00	0.00	N	5	-190
70	20240816	19220	19010	19290	18930	14656	279929470	00	0.00	N	2	220
71	20240814	19000	18990	19400	18800	11188	213499530	00	0.00	N	2	10
72	20240813	18990	18600	19050	18430	19521	364436000	00	0.00	N	2	390
73	20240812	18600	17970	18660	17970	14906	273642560	00	0.00	N	2	580
74	20240809	18020	18110	18300	17600	16692	298891640	00	0.00	N	2	20
75	20240808	18000	18000	18320	17570	11103	198442350	00	0.00	N	2	170
76	20240807	17830	16000	17850	15960	19206	330022390	00	0.00	N	2	1870
77	20240806	15960	16000	16510	15800	20839	334973750	00	0.00	N	2	710
78	20240805	15250	18320	18550	15130	38330	640030440	00	0.00	N	5	-3490
79	20240802	18740	18900	18900	18200	14398	266582140	00	0.00	N	5	-180
80	20240801	18920	18880	19200	18800	8745	165725640	00	0.00	N	5	-210
81	20240731	19130	19370	19370	18000	18016	338891700	00	0.00	N	2	100
82	20240730	19030	19020	19310	18760	8388	158954360	00	0.00	N	2	10
83	20240729	19020	18940	19300	18810	7122	134896550	00	0.00	N	2	80
84	20240726	18940	18650	19590	18610	26306	501057890	00	0.00	N	2	290
85	20240725	18650	19050	19050	18410	8656	161889750	00	0.00	N	5	-330
86	20240724	18980	19060	19190	18810	3135	59662890	00	0.00	N	5	-90
87	20240723	19070	18800	19130	18650	4477	84392170	00	0.00	N	2	290
88	20240722	18780	19030	19480	18780	7218	137510570	00	0.00	N	5	-250
89	20240719	19030	19030	19390	18760	8321	157706350	00	0.00	N	3	0
90	20240718	19030	19800	19910	19000	17587	340047990	00	0.00	N	5	-890
91	20240717	19920	19900	20500	19670	8601	172423720	00	0.00	N	5	-180
92	20240716	20100	20200	20500	19800	17407	348328860	00	0.00	N	5	-300
93	20240715	20400	20150	20600	19980	15516	313820300	00	0.00	N	2	50
94	20240712	20350	19900	20450	19600	16368	328875570	00	0.00	N	2	450
95	20240711	19900	19990	20250	19490	14708	291629170	00	0.00	N	2	240
96	20240710	19660	19380	19910	19090	18514	362416360	00	0.00	N	2	280
97	20240709	19380	18420	19940	18170	34259	663104460	00	0.00	N	2	770
98	20240708	18610	18060	19100	18030	6821	124981200	00	0.00	N	2	380
99	20240705	18230	18230	18580	18230	8757	160392210	00	0.00	N	3	0
100	20240704	18230	18700	19590	17870	11086	203479600	00	0.00	N	5	-580
101	20240703	18810	18860	19050	18370	10979	205754110	00	0.00	N	5	-240
102	20240702	19050	18930	19180	18650	6468	122299010	00	0.00	N	5	-130
103	20240701	19180	19230	19690	18900	11852	227853580	00	0.00	N	5	-100
104	20240628	19280	18250	19390	18080	35790	678230140	00	0.00	N	2	930
105	20240627	18350	17790	18380	17250	17510	312135160	00	0.00	N	2	560
106	20240626	17790	16550	17950	16350	25174	429736430	00	0.00	N	2	1240
107	20240625	16550	16300	17100	16260	7220	118839610	00	0.00	N	2	110
108	20240624	16440	17100	17390	16310	9702	163446230	00	0.00	N	5	-580
109	20240621	17020	16500	17090	16380	17726	297581760	00	0.00	N	2	640
110	20240620	16380	16100	16410	15710	7012	113409560	00	0.00	N	2	480
111	20240619	15900	15560	15970	15250	10824	168476960	00	0.00	N	2	340
112	20240618	15560	16170	16370	15560	4013	63680710	00	0.00	N	5	-420
113	20240617	15980	16000	16250	15980	3332	53361710	00	0.00	N	5	-140
114	20240614	16120	16200	16480	16000	3938	63732440	00	0.00	N	5	-60
115	20240613	16180	16800	16800	16000	7356	119080290	00	0.00	N	5	-100
116	20240612	16280	16420	16490	16200	4468	73081890	00	0.00	N	5	-140
117	20240611	16420	16110	16500	16110	14003	228016830	00	0.00	N	2	160
118	20240610	16260	17100	17100	15770	60639	980005150	00	0.00	N	5	-920
119	20240607	17180	17470	17780	17120	7298	126350030	00	0.00	N	5	-290
120	20240605	17470	17360	17840	17360	5897	103419210	00	0.00	N	2	120
121	20240604	17350	17250	17790	17020	17677	306556910	00	0.00	N	5	-150
122	20240603	17500	18000	18720	17470	21653	383361550	00	0.00	N	5	-710
123	20240531	18210	18570	18860	18110	12904	237090920	00	0.00	N	5	-650
124	20240530	18860	19120	19120	18480	8187	153424570	00	0.00	N	2	90
125	20240529	18770	19450	19850	18740	30199	575784240	00	0.00	N	5	-660
126	20240528	19430	19000	19680	18700	34663	666031730	00	0.00	N	2	310
127	20240527	19120	18250	19350	18250	50347	955140920	00	0.00	N	2	870
128	20240524	18250	17900	18770	17750	47673	867720330	00	0.00	N	2	650
129	20240523	17600	17890	18090	17250	49805	885496470	00	0.00	N	5	-190
130	20240522	17790	25000	26100	17470	627496	13565392060	00	0.00	N	5	-2310
131	20240521	20100	20900	21050	20000	19491	392907900	00	0.00	N	5	-500
132	20240520	20600	20900	21200	20500	8686	179501400	00	0.00	N	5	-300
133	20240517	20900	20950	21500	20200	25942	534980150	00	0.00	N	5	-50
134	20240516	20950	21600	22000	20700	20270	427018800	00	0.00	N	5	-500
135	20240514	21450	21600	22000	21150	6371	136300050	00	0.00	N	5	-150
136	20240513	21600	21700	22400	20400	9628	206088850	00	0.00	N	5	-350
137	20240510	21950	22050	22600	21800	8763	193646900	00	0.00	N	5	-150
138	20240509	22100	21850	22800	21650	14738	324624400	00	0.00	N	2	250
139	20240508	21850	22300	22300	21500	8426	182920100	00	0.00	N	5	-50
140	20240507	21900	22400	22450	21500	12266	268499900	00	0.00	N	5	-200
141	20240503	22100	22000	22700	21900	14859	327334500	00	0.00	N	2	100
142	20240502	22000	21650	22750	21400	39520	877882400	00	0.00	N	2	450
143	20240430	21550	22000	22300	21450	13842	301482500	00	0.00	N	5	-650
144	20240429	22200	21650	22600	21350	30969	680109800	00	0.00	N	2	150
145	20240426	22050	21450	22250	21300	18290	396175800	00	0.00	N	2	150
146	20240425	21900	23050	23050	21900	13736	305933800	00	0.00	N	5	-950
147	20240424	22850	23050	23400	22650	11072	254444150	00	0.00	N	5	-250
148	20240423	23100	22150	23600	22150	27883	641031750	00	0.00	N	2	900
149	20240422	22200	21400	22400	21400	28170	618433350	00	0.00	N	2	500
150	20240419	21700	21700	22150	21000	15695	335960550	00	0.00	N	2	300
151	20240418	21400	21900	22500	21400	21436	472808550	00	0.00	N	5	-500
152	20240417	21900	21950	22250	21050	25975	560099050	00	0.00	N	5	-100
153	20240416	22000	20800	22300	20250	46388	991432650	00	0.00	N	2	1000
154	20240415	21000	21250	21800	20750	40967	866113450	00	0.00	N	5	-1250
155	20240412	22250	20350	23000	19610	101899	2223357370	00	0.00	N	2	1900
156	20240411	20350	23750	23750	17500	265398	5118682930	00	0.00	N	5	-3850
157	20240409	24200	24400	25250	24100	24974	610760500	00	0.00	N	5	-650
158	20240408	24850	25000	25200	24200	25279	625543800	00	0.00	N	5	-150
159	20240405	25000	24950	25700	23200	69252	1711791350	00	0.00	N	3	0
160	20240404	25000	23650	25250	22650	103134	2502412800	00	0.00	N	2	1600
161	20240403	23400	22600	24100	22300	97380	2266512350	00	0.00	N	2	950
162	20240402	22450	21850	22600	21700	24302	540856700	00	0.00	N	2	300
163	20240401	22150	22500	22550	21800	17085	378219000	00	0.00	N	5	-200
164	20240329	22350	22350	22500	21700	24417	539754300	00	0.00	N	3	0
165	20240328	22350	21750	22500	20950	47293	1026596450	00	0.00	N	2	600
166	20240327	21750	21750	22450	21550	22137	484181600	00	0.00	N	5	-450
167	20240326	22200	21500	22200	20100	47578	1005182900	00	0.00	N	2	650
168	20240325	21550	21750	22100	21350	17353	377619200	00	0.00	N	5	-250
169	20240322	21800	21300	22150	20750	33102	713136950	00	0.00	N	2	500
170	20240321	21300	22500	22650	19650	89114	1888250550	00	0.00	N	5	-1250
171	20240320	22550	20400	23000	20050	150035	3234296250	00	0.00	N	2	1850
172	20240319	20700	19700	20700	19200	124897	2504427430	00	0.00	N	2	900
173	20240318	19800	17800	19840	17150	123523	2313080760	00	0.00	N	2	2000
174	20240315	17800	17320	17810	16830	46825	821273400	00	0.00	N	2	480
175	20240314	17320	17400	17500	16610	30488	515063950	00	0.00	N	2	20
176	20240313	17300	16700	17500	16600	54005	922293600	00	0.00	N	2	600
177	20240312	16700	15860	16710	15680	52458	859382460	00	0.00	N	2	690
178	20240311	16010	16400	16560	15350	66162	1045497910	00	0.00	N	5	-390
179	20240308	16400	15290	16400	14970	113698	1801414920	00	0.00	N	2	1400
180	20240307	15000	14430	15200	14100	78787	1172466880	00	0.00	N	2	570
181	20240306	14430	14100	14690	13920	27636	396876540	00	0.00	N	2	200
182	20240305	14230	13360	14260	13200	47932	665136670	00	0.00	N	2	730
183	20240304	13500	13500	13500	12930	28660	378701730	00	0.00	N	3	0
184	20240229	13500	12990	13500	12530	30363	393041370	00	0.00	N	2	610
185	20240228	12890	13100	13100	12550	26701	340889060	00	0.00	N	2	50
186	20240227	12840	12590	13100	12240	61103	778056130	00	0.00	N	2	100
187	20240226	12740	12910	12910	12100	57974	722747280	00	0.00	N	2	30
188	20240223	12710	11300	12900	11060	145829	1778533200	00	0.00	N	2	1480
189	20240222	11230	11200	11270	10900	16584	184309780	00	0.00	N	2	30
190	20240221	11200	11150	11200	10750	10316	112701100	00	0.00	N	2	300
191	20240220	10900	11040	11120	10900	6386	69895240	00	0.00	N	5	-130
192	20240219	11030	11020	11130	10930	5667	62314740	00	0.00	N	2	10
193	20240216	11020	10810	11020	10780	12512	135640190	00	0.00	N	2	210
194	20240215	10810	11050	11050	10710	17469	189220120	00	0.00	N	5	-170
195	20240214	10980	10760	11030	10760	5085	55300950	00	0.00	N	2	40
196	20240213	10940	10950	11160	10910	7515	82611540	00	0.00	N	5	-10
197	20240208	10950	11000	11050	10920	11486	125946580	00	0.00	N	5	-50
198	20240207	11000	11300	11340	10970	14774	163168360	00	0.00	N	5	-300
199	20240206	11300	11210	11300	10930	10703	118245570	00	0.00	N	2	50
200	20240205	11250	11350	11370	11010	12553	140317640	00	0.00	N	5	-90
201	20240202	11340	11000	11380	11000	12710	143108980	00	0.00	N	2	410
202	20240201	10930	10950	11350	10800	20413	223754130	00	0.00	N	5	-70
203	20240131	11000	11790	11790	10970	33180	370290340	00	0.00	N	5	-790
204	20240130	11790	11490	11890	11460	19144	225149380	00	0.00	N	2	330
205	20240129	11460	11320	11800	11230	29504	338432090	00	0.00	N	2	140
206	20240126	11320	11120	11360	10900	17553	197174900	00	0.00	N	2	200
207	20240125	11120	11000	11150	10720	20074	218911820	00	0.00	N	2	60
208	20240124	11060	11680	11700	11060	31271	349849690	00	0.00	N	5	-610
209	20240123	11670	11230	12300	11230	41580	487870850	00	0.00	N	2	540
210	20240122	11130	11700	11710	11060	45886	522564610	00	0.00	N	5	-520
211	20240119	11650	12320	12320	11620	18980	222536700	00	0.00	N	5	-100
212	20240118	11750	12400	12400	11720	20229	241038820	00	0.00	N	5	-260
213	20240117	12010	12890	12890	12010	24838	302932860	00	0.00	N	5	-620
214	20240116	12630	12980	12980	12540	8328	105694720	00	0.00	N	5	-90
215	20240115	12720	13500	13500	12610	22804	292864450	00	0.00	N	5	-310
216	20240112	13030	13790	13790	12890	19266	250313510	00	0.00	N	5	-210
217	20240111	13240	13350	13380	13010	15837	208327990	00	0.00	N	5	-110
218	20240110	13350	13800	14150	13300	18932	255424960	00	0.00	N	5	-450
219	20240109	13800	13560	13930	13400	21913	298928300	00	0.00	N	2	240
220	20240108	13560	14100	14150	12790	44272	610449440	00	0.00	N	5	-660
221	20240105	14220	14680	14760	14100	22723	327079680	00	0.00	N	5	-320
222	20240104	14540	15050	15200	14510	29890	436809410	00	0.00	N	5	-350
223	20240103	14890	14780	14980	14420	26190	384271980	00	0.00	N	2	230
224	20240102	14660	14680	14900	14360	26205	382005450	00	0.00	N	3	0
225	20231228	14660	14150	14680	14150	30467	441560270	00	0.00	N	2	420
226	20231227	14240	14310	14790	14160	42521	613985740	02	0.00	N	5	-180
227	20231226	14420	14160	14740	14000	42043	605320450	00	0.00	N	2	220
228	20231222	14200	14350	15030	14140	44168	638522930	00	0.00	N	5	-150
229	20231221	14350	14220	14480	14090	38920	553747580	00	0.00	N	2	130
230	20231220	14220	14100	14530	13960	58447	828740280	00	0.00	N	5	-30
231	20231219	14250	13620	14420	13360	142297	1977959980	00	0.00	N	2	890
232	20231218	13360	13410	13530	13070	38920	514333870	00	0.00	N	5	-30
233	20231215	13390	13070	13390	12890	43436	566924130	00	0.00	N	2	350
234	20231214	13040	13050	13650	12890	63216	833234450	00	0.00	N	3	0
235	20231213	13040	13450	13800	13040	46786	619794600	00	0.00	N	5	-400
236	20231212	13440	13250	13690	13070	39671	528159130	00	0.00	N	2	190
237	20231211	13250	13410	14350	13060	100359	1367478690	00	0.00	N	5	-150
238	20231208	13400	12900	13540	12310	84108	1104469560	00	0.00	N	2	520
239	20231207	12880	13230	14000	12840	104046	1384948000	00	0.00	N	5	-490
240	20231206	13370	13390	13390	12720	82071	1080117540	00	0.00	N	5	-20
241	20231205	13390	13540	14290	13270	98365	1348426060	00	0.00	N	5	-150
242	20231204	13540	14200	14850	13540	139275	1956599310	00	0.00	N	5	-1000
243	20231201	14540	14050	16670	13880	520034	7875937650	00	0.00	N	2	40
244	20231130	14500	15310	15420	14500	256640	3837721070	00	0.00	N	5	-970
245	20231129	15470	17000	17670	14500	2105025	34210595990	00	0.00	N	2	1800
246	20231128	13670	10650	13670	10580	543256	6853771390	00	0.00	N	1	3150
247	20231127	10520	11130	11140	10500	87121	928441960	00	0.00	N	5	-610
248	20231124	11130	10840	11220	10770	43118	475298690	00	0.00	N	2	210
249	20231123	10920	11400	12250	10860	320562	3698807190	00	0.00	N	5	-310
250	20231122	11230	11070	11270	10910	64453	715779750	00	0.00	N	2	200
251	20231121	11030	11450	11470	10710	159056	1750483210	00	0.00	N	5	-520
252	20231120	11550	11410	11690	11240	121356	1390794480	00	0.00	N	5	-50
253	20231117	11600	12060	12210	11480	279037	3278064590	00	0.00	N	5	-850
254	20231116	12450	13300	13410	12120	915326	11620307230	00	0.00	N	5	-740
255	20231115	13190	11500	13190	11470	1353072	16697897920	00	0.00	N	1	3040
256	20231114	10150	7810	10150	7750	372561	3701643010	00	0.00	N	1	2340
257	20231113	7810	8090	8090	7780	11980	94845990	00	0.00	N	5	-280
258	20231110	8090	7980	8090	7850	14421	114603240	00	0.00	N	2	20
259	20231109	8070	8150	8200	8000	31570	255255390	00	0.00	N	5	-110
260	20231108	8180	7820	9410	7790	490457	4292504960	00	0.00	N	2	360
261	20231107	7820	7860	7860	7760	4668	36544580	00	0.00	N	5	-20
262	20231106	7840	7720	7860	7720	4563	35698530	00	0.00	N	2	140
263	20231103	7700	7640	7770	7640	2381	18286710	00	0.00	N	2	10
264	20231102	7690	7520	7700	7520	4714	36026660	00	0.00	N	2	100
265	20231101	7590	7500	7630	7480	3044	22927070	00	0.00	N	2	90
266	20231031	7500	7740	7750	7460	11861	89416190	00	0.00	N	5	-240
267	20231030	7740	7800	7800	7500	5754	44033790	00	0.00	N	2	90
268	20231027	7650	7610	7760	7580	17778	136233730	00	0.00	N	5	-30
269	20231026	7680	7700	7710	7510	7850	59535590	00	0.00	N	5	-100
270	20231025	7780	7800	7900	7770	6484	50815040	00	0.00	N	2	20
271	20231024	7760	7650	7790	7510	9898	75846420	00	0.00	N	2	40
272	20231023	7720	7430	7870	7430	34556	262716940	00	0.00	N	5	-90
273	20231020	7810	7910	8100	7810	21808	171828810	00	0.00	N	5	-290
274	20231019	8100	8280	8420	7920	11552	93559250	00	0.00	N	5	-240
275	20231018	8340	8450	8540	8340	1277	10745530	00	0.00	N	5	-110
276	20231017	8450	8430	8530	8340	1902	16069980	00	0.00	N	2	20
277	20231016	8430	8480	8550	8270	6668	55606860	00	0.00	N	5	-140
278	20231013	8570	8490	8800	8450	4644	39610380	00	0.00	N	5	-10
279	20231012	8580	8480	8640	8400	3595	30613300	00	0.00	N	2	110
280	20231011	8470	8420	8750	8420	5639	48224850	00	0.00	N	5	-60
281	20231010	8530	8670	8730	8160	7787	66732810	00	0.00	N	3	0
282	20231006	8530	8200	8570	8200	8948	74900070	00	0.00	N	2	150
283	20231005	8380	8300	8460	8290	5206	43512110	00	0.00	N	2	10
284	20231004	8370	8410	8650	8370	4610	38887910	00	0.00	N	5	-240
285	20230927	8610	8650	8650	8530	3608	31079490	00	0.00	N	2	10
286	20230926	8600	8620	8790	8480	12112	103437700	00	0.00	N	5	-200
287	20230925	8800	9000	9000	8720	5628	49389050	00	0.00	N	5	-50
288	20230922	8850	8610	9240	8530	8435	74454590	00	0.00	N	2	130
289	20230921	8720	9010	9010	8700	17398	153468270	00	0.00	N	5	-320
290	20230920	9040	9110	9130	8980	8486	76614710	00	0.00	N	5	-70
291	20230919	9110	9210	9310	9060	15372	140510150	00	0.00	N	5	-230
292	20230918	9340	9300	9500	9210	8146	75651170	00	0.00	N	5	-110
293	20230915	9450	9280	9500	9260	12792	120493520	00	0.00	N	2	170
294	20230914	9280	9190	9310	9070	10203	93679940	00	0.00	N	2	90
295	20230913	9190	9280	9320	9160	10810	99626150	00	0.00	N	5	-180
296	20230912	9370	9290	9460	9280	6935	65141100	00	0.00	N	2	20
297	20230911	9350	9170	9410	9150	16689	155551230	00	0.00	N	2	130
298	20230908	9220	9130	9220	9100	3672	33710430	00	0.00	N	2	90
299	20230907	9130	9180	9260	9090	8543	78253920	00	0.00	N	5	-80
300	20230906	9210	9230	9300	9200	6187	57047330	00	0.00	N	5	-50
301	20230905	9260	9210	9320	9200	5997	55480070	00	0.00	N	2	30
302	20230904	9230	9210	9330	9210	8336	77145670	00	0.00	N	5	-70
303	20230901	9300	9400	9540	9270	9955	93272200	00	0.00	N	5	-150
304	20230831	9450	9450	9680	9390	13718	130479940	00	0.00	N	3	0
305	20230830	9450	9570	9750	9320	20284	191166540	00	0.00	N	5	-100
306	20230829	9550	9430	9690	9430	3541	33741380	00	0.00	N	2	140
307	20230828	9410	9700	9700	9320	16176	152036740	00	0.00	N	5	-180
308	20230825	9590	9750	9750	9560	4263	41091360	00	0.00	N	3	0
309	20230824	9590	9630	9750	9350	20428	193620590	00	0.00	N	2	20
310	20230823	9570	9870	9870	9530	6766	65137780	00	0.00	N	5	-180
311	20230822	9750	9850	9850	9670	9984	97170870	00	0.00	N	2	20
312	20230821	9730	9860	9860	9510	3500	33871490	00	0.00	N	2	90
313	20230818	9640	9490	9830	9440	6985	67247980	00	0.00	N	2	70
314	20230817	9570	9460	9600	9340	2923	27779180	00	0.00	N	2	40
315	20230816	9530	9690	9750	9470	15349	146244740	00	0.00	N	5	-220
316	20230814	9750	9960	10000	9690	16033	157246110	00	0.00	N	5	-250
317	20230811	10000	9940	10160	9940	10162	102425620	00	0.00	N	2	10
318	20230810	9990	9740	10050	9660	27562	273049750	00	0.00	N	2	230
319	20230809	9760	9370	9850	9190	12581	121500920	00	0.00	N	2	390
320	20230808	9370	9660	9690	9310	9837	93035530	00	0.00	N	5	-360
321	20230807	9730	9800	9830	9470	7403	71912510	00	0.00	N	5	-50
322	20230804	9780	9600	9780	9480	16613	159713920	00	0.00	N	2	220
323	20230803	9560	9180	9560	8980	31895	298043710	00	0.00	N	2	490
324	20230802	9070	9350	9440	9070	7082	65349570	00	0.00	N	5	-280
325	20230801	9350	9490	9490	9300	10493	98455870	00	0.00	N	2	10
326	20230731	9340	9120	9340	8740	22313	203595910	00	0.00	N	2	360
327	20230728	8980	9050	9200	8570	22905	205816380	00	0.00	N	3	0
328	20230727	8980	8580	9150	8580	34194	305839870	00	0.00	N	2	410
329	20230726	8570	9070	9280	8540	97060	855512250	00	0.00	N	5	-720
330	20230725	9290	9740	9860	9200	53982	504520170	00	0.00	N	5	-450
331	20230724	9740	10210	10340	9700	51863	510187850	00	0.00	N	5	-490
332	20230721	10230	9900	10350	9750	46906	471395890	00	0.00	N	2	300
333	20230720	9930	10100	10100	9870	25612	254215500	00	0.00	N	5	-30
334	20230719	9960	10020	10190	9890	19290	192138260	00	0.00	N	5	-40
335	20230718	10000	10100	10170	9930	35094	350996890	00	0.00	N	5	-130
336	20230717	10130	10200	10240	10040	13282	134351040	00	0.00	N	5	-160
337	20230714	10290	10520	10750	10250	13893	143787970	00	0.00	N	5	-210
338	20230713	10500	10230	11050	10230	67887	721879220	00	0.00	N	2	260
339	20230712	10240	10650	10650	10070	23902	243736760	00	0.00	N	5	-160
340	20230711	10400	10770	10770	10330	38108	398599500	00	0.00	N	5	-370
341	20230710	10770	10850	10850	10470	12194	129454650	00	0.00	N	5	-10
342	20230707	10780	10500	10780	10280	31081	322763390	00	0.00	N	2	370
343	20230706	10410	11000	11000	10340	45192	477074820	00	0.00	N	5	-560
344	20230705	10970	11700	11760	10860	65993	746904370	00	0.00	N	5	-800
345	20230704	11770	11780	11790	11690	8025	94185210	00	0.00	N	5	-10
346	20230703	11780	11930	11930	11680	20688	243308860	00	0.00	N	5	-70
347	20230630	11850	11870	11870	11750	6637	78271360	00	0.00	N	2	20
348	20230629	11830	12000	12080	11730	15134	179497230	00	0.00	N	5	-140
349	20230628	11970	11860	12040	11780	10890	130006990	00	0.00	N	2	180
350	20230627	11790	11770	12000	11770	11319	134293140	00	0.00	N	5	-130
351	20230626	11920	11880	11960	11740	13944	164790360	00	0.00	N	2	50
352	20230623	11870	11980	11980	11830	13342	158319770	00	0.00	N	5	-110
353	20230622	11980	11980	12150	11940	14778	177209170	00	0.00	N	5	-120
354	20230621	12100	12280	12280	12000	11217	135147010	00	0.00	N	2	20
355	20230620	12080	12080	12090	12010	6996	84205990	00	0.00	N	5	-30
356	20230619	12110	12320	12360	12000	9647	116513510	00	0.00	N	5	-70
357	20230616	12180	12140	12280	12070	11933	145042490	00	0.00	N	2	70
358	20230615	12110	12250	12250	12080	9041	109731140	00	0.00	N	5	-70
359	20230614	12180	12400	12400	12100	17557	215096640	00	0.00	N	5	-130
360	20230613	12310	12220	12400	12220	13711	168210660	00	0.00	N	2	20
361	20230612	12290	12380	12460	12230	6763	83092760	00	0.00	N	5	-70
362	20230609	12360	12470	12470	12290	7275	89805320	00	0.00	N	5	-20
363	20230608	12380	12460	12750	12270	16216	201084350	00	0.00	N	5	-80
364	20230607	12460	12350	12600	12350	4492	55865630	00	0.00	N	2	100
365	20230605	12360	12420	12480	12310	6476	80106510	00	0.00	N	5	-60
366	20230602	12420	12410	12590	12350	7864	97982020	00	0.00	N	2	110
367	20230601	12310	12160	12350	12140	8964	109610810	00	0.00	N	2	70
368	20230531	12240	12270	12300	12190	4498	55075440	00	0.00	N	5	-10
369	20230530	12250	12380	12390	12200	13186	161481370	00	0.00	N	5	-120
370	20230526	12370	12740	12750	12300	14312	176950930	00	0.00	N	5	-220
371	20230525	12590	12630	12670	12300	17640	219248960	00	0.00	N	5	-40
372	20230524	12630	12740	12740	12420	13209	165893100	00	0.00	N	5	-20
373	20230523	12650	12580	12650	12300	12741	159074870	00	0.00	N	2	210
374	20230522	12440	12200	12440	12200	8254	101595490	00	0.00	N	2	130
375	20230519	12310	12350	12460	12250	15911	195646920	00	0.00	N	5	-120
376	20230518	12430	12650	12650	12360	6868	85272690	00	0.00	N	2	30
377	20230517	12400	12470	12470	12300	21145	261291760	00	0.00	N	2	10
378	20230516	12390	12640	12650	12330	7786	96506540	00	0.00	N	5	-60
379	20230515	12450	12510	12520	12310	29925	370551200	00	0.00	N	5	-240
380	20230512	12690	12910	12910	12440	16347	204518430	00	0.00	N	5	-60
381	20230511	12750	12910	12960	12590	28254	359386250	00	0.00	N	5	-220
382	20230510	12970	12800	13300	12710	27582	354364000	00	0.00	N	2	20
383	20230509	12950	13400	13900	12850	85031	1132268000	00	0.00	N	2	120
384	20230508	12830	12810	13100	12810	8649	111740640	00	0.00	N	5	-30
385	20230504	12860	12980	12980	12570	14084	179805180	00	0.00	N	2	240
386	20230503	12620	12580	12780	12490	11376	143966830	00	0.00	N	3	0
387	20230502	12620	12450	12750	12150	31894	396548920	00	0.00	N	3	0
388	20230428	12620	13250	13250	12620	22702	290353990	00	0.00	N	5	-310
389	20230427	12930	13000	13010	12770	15513	199670260	00	0.00	N	5	-10
390	20230426	12940	13080	13290	12930	22096	289727870	00	0.00	N	5	-240
391	20230425	13180	13370	13370	13000	23022	303577610	00	0.00	N	5	-20
392	20230424	13200	13580	13650	13100	30969	411696750	00	0.00	N	5	-380
393	20230421	13580	13600	13890	13480	20717	282727050	00	0.00	N	5	-160
394	20230420	13740	14310	14310	13590	62232	862903610	00	0.00	N	5	-730
395	20230419	14470	14530	14530	14060	25751	366813470	00	0.00	N	2	160
396	20230418	14310	14240	14700	14090	38810	556466300	00	0.00	N	2	70
397	20230417	14240	14430	14440	13880	42136	595298170	00	0.00	N	5	-190
398	20230414	14430	13950	14610	13930	75104	1075032850	00	0.00	N	2	300
399	20230413	14130	13200	14510	13180	124516	1750365790	00	0.00	N	2	840
400	20230412	13290	12320	13460	12280	123938	1629178850	00	0.00	N	2	970
401	20230411	12320	12120	12390	12060	14289	174470670	00	0.00	N	2	130
402	20230410	12190	12450	12450	12090	23505	285996030	00	0.00	N	5	-250
403	20230407	12440	12550	12620	12350	24785	308172230	00	0.00	N	5	-90
404	20230406	12530	12760	13140	12500	30688	389742900	00	0.00	N	5	-320
405	20230405	12850	12890	13190	12730	40969	531021670	00	0.00	N	5	-40
406	20230404	12890	11920	13480	11860	170193	2169176650	00	0.00	N	2	970
407	20230403	11920	12130	12130	11870	21009	250866200	00	0.00	N	5	-140
408	20230331	12060	12240	12240	11930	14327	172298060	00	0.00	N	5	-70
409	20230330	12130	12110	12250	11940	30265	365220340	00	0.00	N	2	20
410	20230329	12110	12150	12190	11980	17609	212237070	00	0.00	N	5	-40
411	20230328	12150	12100	12350	12030	22826	276713580	00	0.00	N	2	80
412	20230327	12070	12000	12240	11870	19731	237472230	00	0.00	N	2	70
413	20230324	12000	12050	12060	11900	28693	343195720	00	0.00	N	2	50
414	20230323	11950	12400	12400	11940	37756	454699980	00	0.00	N	5	-450
415	20230322	12400	12800	12830	12000	23079	288896190	00	0.00	N	5	-370
416	20230321	12770	12610	12860	12610	13404	170082250	00	0.00	N	5	-10
417	20230320	12780	12460	12850	11980	27312	344066700	00	0.00	N	2	390
418	20230317	12390	12480	12580	12200	29913	370808940	00	0.00	N	2	220
419	20230316	12170	12430	12430	11940	17928	217796890	00	0.00	N	5	-270
420	20230315	12440	12440	12640	12290	17215	215225700	00	0.00	N	2	40
421	20230314	12400	12800	12870	12050	35998	444839710	00	0.00	N	5	-640
422	20230313	13040	13520	13520	12880	23363	304097690	00	0.00	N	5	-490
423	20230310	13530	13490	13850	13440	32314	439822350	00	0.00	N	5	-160
424	20230309	13690	13100	13950	12920	55401	746397300	00	0.00	N	2	570
425	20230308	13120	13000	13200	12830	29783	387400610	00	0.00	N	5	-160
426	20230307	13280	12210	13380	12070	86963	1117194630	00	0.00	N	2	1200
427	20230306	12080	12200	12600	12050	17581	213381500	00	0.00	N	5	-110
428	20230303	12190	12030	12290	12030	10428	126944370	00	0.00	N	2	100
429	20230302	12090	11930	12180	11930	16584	200052710	00	0.00	N	2	20
430	20230228	12070	12150	12230	12010	22252	269725360	00	0.00	N	5	-80
431	20230227	12150	12120	12230	12120	9522	115667570	00	0.00	N	5	-90
432	20230224	12240	12500	12500	12190	16265	199917650	00	0.00	N	5	-240
433	20230223	12480	12470	12510	12300	9201	113865780	00	0.00	N	2	10
434	20230222	12470	12690	12690	12370	15615	194833710	00	0.00	N	5	-230
435	20230221	12700	12980	12980	12680	19765	251680260	00	0.00	N	5	-100
436	20230220	12800	12380	12860	12380	27525	350128030	00	0.00	N	2	300
437	20230217	12500	12340	12590	12300	17045	211797820	00	0.00	N	5	-40
438	20230216	12540	11920	12600	11920	18543	228544360	00	0.00	N	2	540
439	20230215	12000	12300	12300	11950	27748	335957910	00	0.00	N	5	-220
440	20230214	12220	12180	12380	12150	18396	224793250	00	0.00	N	5	-80
441	20230213	12300	12450	12550	12270	18085	222802690	00	0.00	N	5	-210
442	20230210	12510	12600	12680	12450	21562	269458920	00	0.00	N	5	-90
443	20230209	12600	12750	12750	12520	20891	263099620	00	0.00	N	5	-80
444	20230208	12680	12870	12870	12670	15312	194539240	00	0.00	N	5	-90
445	20230207	12770	12800	12930	12660	16192	206929660	00	0.00	N	5	-50
446	20230206	12820	12730	12980	12590	15565	198628350	00	0.00	N	2	100
447	20230203	12720	12690	12880	12600	17399	221155060	00	0.00	N	2	130
448	20230202	12590	12480	12600	12400	17759	221838990	00	0.00	N	2	200
449	20230201	12390	12430	12430	12300	11658	143920190	00	0.00	N	2	50
450	20230131	12340	12200	12400	12200	13857	169994950	00	0.00	N	5	-20
451	20230130	12360	12630	12630	12260	11511	142480380	00	0.00	N	5	-180
452	20230127	12540	12600	12780	12500	12459	156931340	00	0.00	N	3	0
453	20230126	12540	12760	12770	12410	8235	102855600	00	0.00	N	2	50
454	20230125	12490	12810	12810	12490	7450	93554480	00	0.00	N	5	-10
455	20230120	12500	12500	12600	12400	3263	40767650	00	0.00	N	2	100
456	20230119	12400	12300	12550	12150	5880	72551250	00	0.00	N	2	100
457	20230118	12300	12450	12750	12300	10170	125826550	00	0.00	N	5	-300
458	20230117	12600	12750	12750	12450	8989	113155100	00	0.00	N	5	-100
459	20230116	12700	12700	12900	12600	7359	93585700	00	0.00	N	5	-150
460	20230113	12850	12850	12950	12750	4682	60204650	00	0.00	N	2	50
461	20230112	12800	12650	12950	12600	6982	89238150	00	0.00	N	2	200
462	20230111	12600	12600	12750	12550	6214	78564150	00	0.00	N	3	0
463	20230110	12600	12650	12650	12400	8762	109790500	00	0.00	N	5	-50
464	20230109	12650	12700	12950	12450	14328	181163050	00	0.00	N	2	250
465	20230106	12400	12300	12550	12250	6490	80599800	00	0.00	N	2	200
466	20230105	12200	12100	12350	12000	5343	64740150	00	0.00	N	2	100
467	20230104	12100	11950	12300	11950	11010	133131700	00	0.00	N	2	150
468	20230103	11950	12200	12450	11850	11143	133686900	00	0.00	N	5	-200
469	20230102	12150	12200	12500	12050	7766	95104250	00	0.00	N	5	-50
470	20221229	12200	12350	12350	12050	9359	113623750	00	0.00	N	5	-150
471	20221228	12350	12700	12700	12100	15973	195774200	02	0.00	N	5	-50
472	20221227	12400	12250	12750	12250	9375	115916200	00	0.00	N	5	-50
473	20221226	12450	12600	12600	12250	5585	69367500	00	0.00	N	5	-150
474	20221223	12600	12950	12950	12550	7727	97969250	00	0.00	N	5	-500
475	20221222	13100	12750	13900	12600	37044	491390050	00	0.00	N	2	200
476	20221221	12900	12000	13800	12000	61390	793820050	00	0.00	N	2	950
477	20221220	11950	13000	13050	11900	74677	915262750	00	0.00	N	5	-1050
478	20221219	13000	13450	13450	12850	16861	220082000	00	0.00	N	5	-300
479	20221216	13300	13050	13450	13050	7421	98469650	00	0.00	N	2	100
480	20221215	13200	13250	13350	13150	11860	156887550	00	0.00	N	5	-100
481	20221214	13300	13350	13350	13100	25302	334178050	00	0.00	N	2	100
482	20221213	13200	13200	13400	13150	10278	135863500	00	0.00	N	3	0
483	20221212	13200	13450	13500	13200	25036	333312200	00	0.00	N	5	-250
484	20221209	13450	13450	13600	13200	12328	165081250	00	0.00	N	3	0
485	20221208	13450	13400	13600	13250	15841	211268500	00	0.00	N	5	-50
486	20221207	13500	13500	13550	13300	23660	317606100	00	0.00	N	2	50
487	20221206	13450	13600	13650	13350	21792	294300700	00	0.00	N	5	-250
488	20221205	13700	13750	14050	13550	68911	950993300	00	0.00	N	2	150
489	20221202	13550	13500	13850	13350	30575	412556200	00	0.00	N	3	0
490	20221201	13550	13450	13850	13250	81401	1100502900	00	0.00	N	2	100
491	20221130	13450	14000	14000	13400	132608	1806119950	00	0.00	N	5	-500
492	20221129	13950	16500	16800	12250	875541	11764704950	00	0.00	N	5	-2850
493	20221128	16800	17550	17800	16700	10346	177498900	00	0.00	N	5	-600
494	20221125	17400	17100	17450	17100	2879	49884500	00	0.00	N	2	100
495	20221124	17300	17300	17450	17000	5457	93940350	00	0.00	N	5	-50
496	20221123	17350	17600	17600	17200	5078	87991500	00	0.00	N	2	50
497	20221122	17300	16700	17600	16600	8609	146774600	00	0.00	N	2	500
498	20221121	16800	17100	17100	16550	1731	29078750	00	0.00	N	5	-50
499	20221118	16850	17200	17200	16800	3436	58081450	00	0.00	N	5	-250
500	20221117	17100	17000	17250	16900	1042	17724000	00	0.00	N	5	-100
501	20221116	17200	17050	17250	16750	5000	84797800	00	0.00	N	2	100
502	20221115	17100	17100	17200	16800	6908	117413050	00	0.00	N	3	0
503	20221114	17100	17600	17600	16900	7231	123547150	00	0.00	N	5	-300
504	20221111	17400	17500	17600	17300	8413	146372300	00	0.00	N	2	200
505	20221110	17200	16800	17450	16800	6504	111397850	00	0.00	N	2	200
506	20221109	17000	16950	17100	16800	2772	47048100	00	0.00	N	2	50
507	20221108	16950	16500	17250	16300	11575	195170900	00	0.00	N	2	500
508	20221107	16450	15850	16450	15800	5445	87750650	00	0.00	N	2	750
509	20221104	15700	16100	16100	15600	3461	54508550	00	0.00	N	5	-250
510	20221103	15950	15650	16150	15650	2174	34481850	00	0.00	N	5	-50
511	20221102	16000	16000	16150	15650	6233	98568800	00	0.00	N	3	0
512	20221101	16000	16200	16200	15800	5795	92238800	00	0.00	N	5	-50
513	20221031	16050	15900	16100	15800	3233	51446000	00	0.00	N	2	200
514	20221028	15850	16050	16050	15700	2247	35752450	00	0.00	N	2	50
515	20221027	15800	15550	16050	15550	3123	49005050	00	0.00	N	2	250
516	20221026	15550	15950	16250	15550	2767	43702850	00	0.00	N	5	-400
517	20221025	15950	16050	16150	15600	2544	40408700	00	0.00	N	3	0
518	20221024	15950	15850	16100	15800	3393	54019100	00	0.00	N	2	150
519	20221021	15800	16000	16000	15650	1730	27277250	00	0.00	N	5	-200
520	20221020	16000	16250	16250	15600	2575	40691850	00	0.00	N	5	-50
521	20221019	16050	16050	16200	15950	2564	41184350	00	0.00	N	3	0
522	20221018	16050	15900	16250	15900	6059	97270900	00	0.00	N	2	400
523	20221017	15650	15300	15650	15050	2072	31819400	00	0.00	N	2	350
524	20221014	15300	14600	15300	14600	6044	90297500	00	0.00	N	2	850
525	20221013	14450	15150	15150	14450	8462	123804650	00	0.00	N	5	-700
526	20221012	15150	14500	15300	14500	3741	56005900	00	0.00	N	2	250
527	20221011	14900	15550	15800	14700	18604	279109400	00	0.00	N	5	-1000
528	20221007	15900	16100	16200	15800	2940	46897550	00	0.00	N	5	-200
529	20221006	16100	15800	16300	15800	5239	84303750	00	0.00	N	2	300
530	20221005	15800	16400	16400	15700	4448	70864250	00	0.00	N	5	-200
531	20221004	16000	15850	16150	15850	5348	85469350	00	0.00	N	2	500
532	20220930	15500	14700	15950	14700	11884	184983900	00	0.00	N	2	400
533	20220929	15100	14900	15650	14600	18076	274972250	00	0.00	N	2	650
534	20220928	14450	14800	15200	14300	9731	143184800	00	0.00	N	5	-350
535	20220927	14800	14100	14800	13850	44847	638312000	00	0.00	N	2	100
536	20220926	14700	15450	15600	14600	28847	431914900	00	0.00	N	5	-1200
537	20220923	15900	16350	16900	15800	22154	355707100	00	0.00	N	5	-800
538	20220922	16700	16900	16900	16200	7136	117796150	00	0.00	N	5	-200
539	20220921	16900	17200	17300	16700	6257	105195200	00	0.00	N	3	0
540	20220920	16900	16900	17950	16900	13542	231593850	00	0.00	N	3	0
541	20220919	16900	17200	17400	16800	12452	212258850	00	0.00	N	5	-300
542	20220916	17200	17350	17600	17200	6825	118623750	00	0.00	N	5	-450
543	20220915	17650	18000	18200	17400	12367	219095350	00	0.00	N	2	50
544	20220914	17600	17600	17700	17350	3073	53928650	00	0.00	N	5	-350
545	20220913	17950	17650	18150	17600	5712	101985950	00	0.00	N	2	550
546	20220908	17400	17450	17650	17300	7148	124969300	00	0.00	N	2	300
547	20220907	17100	17900	17900	16950	23128	398758450	00	0.00	N	5	-800
548	20220906	17900	17550	18150	17550	19609	347997100	00	0.00	N	2	50
549	20220905	17850	18200	18450	17450	17493	313283550	00	0.00	N	5	-550
550	20220902	18400	19000	19000	18100	6657	122615400	00	0.00	N	2	50
551	20220901	18350	19100	19100	18350	9751	181975750	00	0.00	N	5	-700
552	20220831	19050	18950	19450	18750	4413	83563950	00	0.00	N	2	100
553	20220830	18950	19150	19400	18750	5660	107233000	00	0.00	N	2	50
554	20220829	18900	18900	19200	18850	15761	299303250	00	0.00	N	5	-950
555	20220826	19850	19650	20150	19450	8490	167757050	00	0.00	N	3	0
556	20220825	19850	19900	20200	19450	7994	157807800	00	0.00	N	2	450
557	20220824	19400	19800	19800	19000	4292	82753100	00	0.00	N	2	150
558	20220823	19250	19500	19650	19050	10262	198493300	00	0.00	N	5	-250
559	20220822	19500	20550	20550	19450	29498	585330550	00	0.00	N	5	-1200
560	20220819	20700	21400	21500	20200	26883	559095250	00	0.00	N	5	-650
561	20220818	21350	20850	21650	20750	24563	523136150	00	0.00	N	2	400
562	20220817	20950	21250	21250	20750	8054	168916500	00	0.00	N	5	-200
563	20220816	21150	20800	21150	20550	7354	152530450	00	0.00	N	2	500
564	20220812	20650	20600	20800	20500	5114	105323000	00	0.00	N	5	-150
565	20220811	20800	20650	20950	20550	5980	123762000	00	0.00	N	2	200
566	20220810	20600	21800	21800	20300	26244	548297050	00	0.00	N	5	-950
567	20220809	21550	21400	21700	21250	10716	229846900	00	0.00	N	2	150
568	20220808	21400	21650	21800	21350	11409	245585350	00	0.00	N	5	-300
569	20220805	21700	21050	21950	21050	16074	346631400	00	0.00	N	2	650
570	20220804	21050	20850	21300	20700	9169	192380100	00	0.00	N	2	400
571	20220803	20650	20450	20850	20200	7273	149146200	00	0.00	N	2	200
572	20220802	20450	20750	21100	20400	6901	141958600	00	0.00	N	5	-450
573	20220801	20900	20650	21050	20650	9097	189738850	00	0.00	N	2	250
574	20220729	20650	20600	21100	20200	16000	327652400	00	0.00	N	2	50
575	20220728	20600	21000	21200	20400	9253	191121500	00	0.00	N	3	0
576	20220727	20600	21000	21000	20600	11090	229911700	00	0.00	N	5	-100
577	20220726	20700	21450	21450	20500	12773	265107300	00	0.00	N	5	-500
578	20220725	21200	21900	21950	20800	14842	312881800	00	0.00	N	5	-450
579	20220722	21650	21350	21850	21300	9448	204053350	00	0.00	N	2	300
580	20220721	21350	21700	22200	21250	10142	217573500	00	0.00	N	5	-350
581	20220720	21700	22650	22650	21650	16798	370890300	00	0.00	N	5	-200
582	20220719	21900	22100	23300	21900	49799	1121399350	00	0.00	N	3	0
583	20220718	21900	20650	21900	20500	21133	452821100	00	0.00	N	2	1250
584	20220715	20650	21350	21350	20100	48047	980156600	00	0.00	N	5	-600
585	20220714	21250	21600	21800	20950	13355	282492850	00	0.00	N	5	-250
586	20220713	21500	21250	21950	21050	11187	239841950	00	0.00	N	2	250
587	20220712	21250	21500	21550	20900	20949	443111200	00	0.00	N	5	-450
588	20220711	21700	22000	22550	21600	17400	383232150	00	0.00	N	3	0
589	20220708	21700	22000	22450	21450	38036	836871100	00	0.00	N	5	-50
590	20220707	21750	21200	21900	20900	32315	692248900	00	0.00	N	2	550
591	20220706	21200	21150	21700	20800	22713	483738250	00	0.00	N	3	0
592	20220705	21200	20200	21250	20200	30767	644183150	00	0.00	N	2	950
593	20220704	20250	20700	20950	20200	23249	475552500	00	0.00	N	5	-450
594	20220701	20700	20950	21650	20050	44157	918412300	00	0.00	N	5	-250
595	20220630	20950	21500	22150	20950	47803	1023757850	00	0.00	N	5	-900
596	20220629	21850	21650	22050	21200	45489	981513850	00	0.00	N	5	-100
597	20220628	21950	22550	23300	21750	85430	1931566350	00	0.00	N	5	-550
598	20220627	22500	22450	22550	21700	57844	1286534300	00	0.00	N	2	200
599	20220624	22300	20850	22450	20600	140039	3058563600	00	0.00	N	2	1500
600	20220623	20800	21000	21750	20100	129179	2696344350	00	0.00	N	5	-200
601	20220622	21000	19600	22150	19500	327242	6901390550	00	0.00	N	2	1450
602	20220621	19550	19300	19750	18700	27130	522731950	00	0.00	N	2	700
603	20220620	18850	19800	19950	18400	44914	862300300	00	0.00	N	5	-550
604	20220617	19400	17850	20500	17100	96014	1862431350	00	0.00	N	2	1500
605	20220616	17900	17700	18450	17650	11139	199605050	00	0.00	N	2	250
606	20220615	17650	18050	18700	17650	17266	311372150	00	0.00	N	5	-450
607	20220614	18100	18000	18800	17750	19803	357794500	00	0.00	N	5	-500
608	20220613	18600	19900	19900	18550	27786	529608050	00	0.00	N	5	-1550
609	20220610	20150	20100	20350	19700	25792	516318150	00	0.00	N	5	-50
610	20220609	20200	19650	20350	19350	40445	804063900	00	0.00	N	2	600
611	20220608	19600	19100	19950	19000	29259	571964800	00	0.00	N	2	400
612	20220607	19200	18700	19600	18700	22538	434384600	00	0.00	N	2	500
613	20220603	18700	18650	18900	18500	8854	164827050	00	0.00	N	3	0
614	20220602	18700	18850	19050	18450	7659	143221400	00	0.00	N	5	-200
615	20220531	18900	18850	19250	18600	8890	167774450	00	0.00	N	5	-50
616	20220530	18950	19050	19400	18750	10925	206551850	00	0.00	N	2	100
617	20220527	18850	19650	19650	18800	16155	307836850	00	0.00	N	5	-350
618	20220526	19200	18850	20250	18750	95293	1860912350	00	0.00	N	2	550
619	20220525	18650	17950	18650	17900	30966	569816550	00	0.00	N	2	600
620	20220524	18050	18100	18400	17800	21529	389299400	00	0.00	N	5	-50
621	20220523	18100	17900	18450	17850	34554	625466250	00	0.00	N	2	150
622	20220520	17950	17950	18200	17650	23819	425561150	00	0.00	N	3	0
623	20220519	17950	18450	18700	17950	66540	1205190450	00	0.00	N	5	-1000
624	20220518	18950	19750	19800	18550	89240	1700634050	00	0.00	N	5	-950
625	20220517	19900	19450	20300	19050	206593	4043836950	00	0.00	N	5	-200
626	20220516	20100	16050	20900	16050	666820	13532829200	00	0.00	N	2	4000