KissMeData/357550/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	40300	40500	42750	40000	8446	343271600	00	0.00	N	5	-700
3	20241115	41000	41000	41450	40200	9591	390250800	00	0.00	N	5	-500
4	20241114	41500	41450	42800	41000	3142	129882250	00	0.00	N	3	0
5	20241113	41500	41500	43450	40900	5506	227369950	00	0.00	N	5	-600
6	20241112	42100	44250	44350	40800	16245	683639150	00	0.00	N	5	-2250
7	20241111	44350	45400	45450	44100	12859	573676950	00	0.00	N	5	-1400
8	20241108	45750	46000	46300	45000	6250	285088650	00	0.00	N	5	-250
9	20241107	46000	46000	46500	45300	5029	229858750	00	0.00	N	5	-100
10	20241106	46100	46750	46800	45300	4873	223744550	00	0.00	N	5	-750
11	20241105	46850	46300	47250	46150	2248	104619900	00	0.00	N	2	150
12	20241104	46700	44850	46800	44500	9091	416608800	00	0.00	N	2	1900
13	20241101	44800	45200	45200	44500	2337	104575000	00	0.00	N	5	-300
14	20241031	45100	45450	45550	44800	3317	149785800	00	0.00	N	5	-450
15	20241030	45550	45400	47000	44950	2466	112416100	00	0.00	N	2	50
16	20241029	45500	45650	45650	45000	1030	46632700	00	0.00	N	5	-200
17	20241028	45700	45100	46500	44900	2541	115367200	00	0.00	N	2	550
18	20241025	45150	45050	45500	44550	2881	129563400	00	0.00	N	2	100
19	20241024	45050	45800	46100	44800	3494	158031700	00	0.00	N	5	-850
20	20241023	45900	45150	46150	44750	4098	186436850	00	0.00	N	2	750
21	20241022	45150	46150	47600	44500	7897	361560500	00	0.00	N	5	-100
22	20241021	45250	45750	45750	45050	2819	127649250	00	0.00	N	5	-450
23	20241018	45700	46300	46300	45000	4726	215103850	00	0.00	N	5	-550
24	20241017	46250	46300	46500	45300	4550	207918050	00	0.00	N	2	150
25	20241016	46100	45700	46800	44750	5506	249695400	00	0.00	N	2	200
26	20241015	45900	45550	46650	44750	4481	203670050	00	0.00	N	2	200
27	20241014	45700	45700	46150	45450	2897	132155350	00	0.00	N	2	200
28	20241011	45500	47100	47100	45500	7016	323793450	00	0.00	N	5	-1450
29	20241010	46950	47000	47350	46250	5000	233321450	00	0.00	N	5	-50
30	20241008	47000	46000	47050	45750	5741	266655650	00	0.00	N	2	1000
31	20241007	46000	47000	47000	45900	4721	218366900	00	0.00	N	5	-700
32	20241004	46700	47100	47100	46150	6312	295036800	00	0.00	N	5	-600
33	20241002	47300	47300	47300	45600	5585	259598150	00	0.00	N	3	0
34	20240930	47300	48000	48000	46900	3650	172750400	00	0.00	N	5	-700
35	20240927	48000	48400	48650	47100	4190	200406050	00	0.00	N	5	-700
36	20240926	48700	47500	48900	47500	4986	240325150	00	0.00	N	2	1200
37	20240925	47500	47150	47800	47100	2353	111596200	00	0.00	N	2	200
38	20240924	47300	46850	47450	46000	3754	175661850	00	0.00	N	2	350
39	20240923	46950	45250	47600	45250	7630	356624200	00	0.00	N	2	1650
40	20240920	45300	46400	46400	45150	5224	237803850	00	0.00	N	5	-700
41	20240919	46000	46100	46100	45450	2186	100007200	00	0.00	N	5	-250
42	20240913	46250	46800	46800	45400	5793	265327750	00	0.00	N	2	250
43	20240912	46000	44600	46200	44000	4343	197213250	00	0.00	N	2	1450
44	20240911	44550	44750	45000	44050	8309	368977950	00	0.00	N	5	-200
45	20240910	44750	45050	45700	44250	5764	257330450	00	0.00	N	5	-50
46	20240909	44800	43650	44850	43600	4379	193414600	00	0.00	N	2	100
47	20240906	44700	44800	45700	44200	7342	327400300	00	0.00	N	5	-500
48	20240905	45200	45450	45950	44950	5193	235315200	00	0.00	N	5	-250
49	20240904	45450	45500	45600	44850	6312	284530600	00	0.00	N	5	-600
50	20240903	46050	45650	46650	45600	2553	117577100	00	0.00	N	2	400
51	20240902	45650	46000	46900	45500	7384	340893550	00	0.00	N	5	-200
52	20240830	45850	46150	46600	45600	3166	145584550	00	0.00	N	5	-150
53	20240829	46000	45500	46450	44900	3648	166484500	00	0.00	N	2	500
54	20240828	45500	47500	49950	44600	18012	830929150	00	0.00	N	5	-550
55	20240827	46050	46400	46600	45500	4671	213966850	00	0.00	N	5	-400
56	20240826	46450	46700	47500	45950	2706	125515100	00	0.00	N	5	-150
57	20240823	46600	46500	46750	45400	6423	294763000	00	0.00	N	3	0
58	20240822	46600	47050	47950	46100	4053	189840300	00	0.00	N	5	-400
59	20240821	47000	47400	47500	46450	3609	169178200	00	0.00	N	5	-500
60	20240820	47500	45800	48500	45700	11452	540516750	00	0.00	N	2	1800
61	20240819	45700	46950	47000	45250	4168	191193450	00	0.00	N	5	-550
62	20240816	46250	47950	48000	46200	5609	261525450	00	0.00	N	5	-450
63	20240814	46700	46000	47400	45500	7466	347228450	00	0.00	N	2	700
64	20240813	46000	47850	52300	45550	97365	4732274850	00	0.00	N	5	-1600
65	20240812	47600	46700	47750	46500	3282	154523500	00	0.00	N	2	600
66	20240809	47000	45400	47400	45400	9535	445079350	00	0.00	N	2	1900
67	20240808	45100	45000	47000	44250	7450	335719500	00	0.00	N	5	-400
68	20240807	45500	44400	46450	44400	8678	395253500	00	0.00	N	2	1050
69	20240806	44450	42300	44750	42300	23679	1029088500	00	0.00	N	2	1450
70	20240805	43000	48550	48550	43000	17951	815350050	00	0.00	N	5	-5550
71	20240802	48550	49700	49700	48300	4965	241714600	00	0.00	N	5	-1450
72	20240801	50000	48400	50300	48400	8319	412006650	00	0.00	N	2	1600
73	20240731	48400	48550	48600	48000	2814	135805600	00	0.00	N	5	-100
74	20240730	48500	48900	49300	48350	2115	102787450	00	0.00	N	2	100
75	20240729	48400	48500	49700	47550	11662	562566050	00	0.00	N	5	-150
76	20240726	48550	47700	48900	46650	6540	312007000	00	0.00	N	2	1000
77	20240725	47550	47800	48200	46750	5008	237123850	00	0.00	N	5	-650
78	20240724	48200	46500	49500	46500	10184	482820150	00	0.00	N	2	1100
79	20240723	47100	47400	47800	44600	25700	1190068900	00	0.00	N	2	250
80	20240722	46850	50700	50700	46600	30204	1445839100	00	0.00	N	5	-3550
81	20240719	50400	50100	51300	49700	5120	256913750	00	0.00	N	5	-500
82	20240718	50900	51300	51300	50400	5546	281402000	00	0.00	N	5	-400
83	20240717	51300	52100	52100	50700	4517	231459600	00	0.00	N	5	-700
84	20240716	52000	52000	52100	51000	2595	133749100	00	0.00	N	3	0
85	20240715	52000	52200	52600	51300	6932	358894100	00	0.00	N	5	-200
86	20240712	52200	51500	52200	50500	6138	314624500	00	0.00	N	2	1100
87	20240711	51100	52100	53800	50800	7115	364321800	00	0.00	N	5	-1100
88	20240710	52200	51700	52500	50900	9083	466552100	00	0.00	N	2	100
89	20240709	52100	53000	53000	51600	10730	559636200	00	0.00	N	5	-900
90	20240708	53000	54400	54400	52600	2608	138877600	00	0.00	N	3	0
91	20240705	53000	52200	53200	51500	4118	215694500	00	0.00	N	2	1000
92	20240704	52000	52200	52800	51000	5701	294747800	00	0.00	N	3	0
93	20240703	52000	54000	54000	51200	14802	773975300	00	0.00	N	5	-1800
94	20240702	53800	54600	56000	52800	6789	363815400	00	0.00	N	5	-800
95	20240701	54600	54900	54900	53600	3866	209246300	00	0.00	N	5	-300
96	20240628	54900	54100	55400	53700	4519	247240900	00	0.00	N	2	700
97	20240627	54200	54500	56000	54100	3139	171384200	00	0.00	N	3	0
98	20240626	54200	54200	55100	54000	4407	239301800	00	0.00	N	3	0
99	20240625	54200	55000	55900	54000	10714	580883000	00	0.00	N	5	-800
100	20240624	55000	55500	55900	54600	5834	321199300	00	0.00	N	5	-800
101	20240621	55800	55900	57000	54800	7062	393376600	00	0.00	N	3	0
102	20240620	55800	56000	56700	54500	4614	255835700	00	0.00	N	5	-200
103	20240619	56000	54900	56000	52500	12295	669041100	00	0.00	N	2	2000
104	20240618	54000	55500	56700	53500	13915	758808400	00	0.00	N	5	-1700
105	20240617	55700	56000	56300	54800	19799	1096619000	00	0.00	N	5	-300
106	20240614	56000	57900	58000	56000	5547	316444800	00	0.00	N	5	-1900
107	20240613	57900	58200	58900	57000	7948	458831000	00	0.00	N	5	-400
108	20240612	58300	58800	59300	57900	3955	231000400	00	0.00	N	5	-600
109	20240611	58900	58000	59200	57600	10106	590915900	00	0.00	N	2	900
110	20240610	58000	57700	58300	57400	5089	293838400	00	0.00	N	2	100
111	20240607	57900	57500	58400	57200	6566	379724500	00	0.00	N	3	0
112	20240605	57900	57300	58400	57200	4505	260155400	00	0.00	N	2	700
113	20240604	57200	56700	58000	55500	6182	352285600	00	0.00	N	2	800
114	20240603	56400	56800	56900	52700	16686	933022700	00	0.00	N	5	-1000
115	20240531	57400	57200	57900	56400	9411	536721000	00	0.00	N	3	0
116	20240530	57400	57400	58200	56700	7518	430154400	00	0.00	N	5	-400
117	20240529	57800	58800	59400	57400	7708	446494900	00	0.00	N	5	-1000
118	20240528	58800	59500	59500	58400	7074	416635800	00	0.00	N	5	-800
119	20240527	59600	59700	59900	58400	4629	273890300	00	0.00	N	5	-200
120	20240524	59800	59500	60100	58100	6592	392063400	00	0.00	N	2	100
121	20240523	59700	58800	60000	58000	6180	363711400	00	0.00	N	2	1100
122	20240522	58600	59000	59600	58100	5314	312770300	00	0.00	N	5	-400
123	20240521	59000	59400	59600	58600	4606	272030700	00	0.00	N	5	-500
124	20240520	59500	59700	60400	59000	6105	365411400	00	0.00	N	2	200
125	20240517	59300	59700	60000	58500	5200	308201400	00	0.00	N	5	-600
126	20240516	59900	59300	60500	59300	5060	302463600	00	0.00	N	2	100
127	20240514	59800	59000	59900	57900	7206	426055200	00	0.00	N	2	1300
128	20240513	58500	59700	59700	57200	12048	700725500	00	0.00	N	5	-1200
129	20240510	59700	60200	60200	59300	4577	273445000	00	0.00	N	5	-800
130	20240509	60500	60300	60800	59200	4960	297483200	00	0.00	N	3	0
131	20240508	60500	59600	60800	58800	6072	360575200	00	0.00	N	2	700
132	20240507	59800	61500	61500	59300	8459	508275200	00	0.00	N	5	-1400
133	20240503	61200	60300	61700	59600	7071	427184500	00	0.00	N	2	1400
134	20240502	59800	60100	60100	58900	5818	344764700	00	0.00	N	2	100
135	20240430	59700	60800	60800	59000	7366	439748500	00	0.00	N	5	-800
136	20240429	60500	60800	61300	60400	5580	338253300	00	0.00	N	3	0
137	20240426	60500	60500	61000	60200	6082	368106300	00	0.00	N	5	-500
138	20240425	61000	61400	61500	60500	6106	372098400	00	0.00	N	5	-400
139	20240424	61400	59000	62000	59000	17861	1080512300	00	0.00	N	2	2600
140	20240423	58800	58000	59300	57700	10544	619752500	00	0.00	N	2	1400
141	20240422	57400	58300	59300	56500	13072	750110700	00	0.00	N	5	-900
142	20240419	58300	59700	60000	57300	16028	935038200	00	0.00	N	5	-1400
143	20240418	59700	59100	60400	59100	10148	606370400	00	0.00	N	2	400
144	20240417	59300	59500	60400	59000	5821	345362500	00	0.00	N	3	0
145	20240416	59300	59800	60000	58300	11718	692458100	00	0.00	N	5	-1200
146	20240415	60500	60800	61000	59400	9992	599355800	00	0.00	N	5	-1000
147	20240412	61500	61000	62100	60000	6873	416959700	00	0.00	N	2	1500
148	20240411	60000	60400	61300	59900	7309	442156400	00	0.00	N	5	-900
149	20240409	60900	60000	61500	59600	4731	286539200	00	0.00	N	2	1300
150	20240408	59600	61000	61000	58900	14784	881311000	00	0.00	N	5	-1700
151	20240405	61300	60800	61900	60300	6598	401662700	00	0.00	N	5	-100
152	20240404	61400	60000	61400	59200	11176	670313700	00	0.00	N	2	1200
153	20240403	60200	60400	60900	58100	12309	729955100	00	0.00	N	5	-200
154	20240402	60400	62600	62600	59700	25501	1549550700	00	0.00	N	5	-2200
155	20240401	62600	63500	63500	61900	10118	633298600	00	0.00	N	5	-700
156	20240329	63300	63400	63700	61100	17710	1106721900	00	0.00	N	5	-200
157	20240328	63500	65200	65200	62600	13088	832247600	00	0.00	N	5	-1300
158	20240327	64800	64200	64800	63700	8956	574867600	00	0.00	N	2	600
159	20240326	64200	64100	65000	63600	13849	889793900	00	0.00	N	5	-100
160	20240325	64300	63200	64500	63100	8999	573140800	00	0.00	N	2	1000
161	20240322	63300	64400	64400	63300	10712	682708600	00	0.00	N	5	-1400
162	20240321	64700	63000	64800	63000	15678	1002763200	00	0.00	N	2	1700
163	20240320	63000	63000	64000	62500	10815	681390500	00	0.00	N	5	-100
164	20240319	63100	63500	64000	62400	12073	761598300	00	0.00	N	5	-900
165	20240318	64000	65000	65800	63700	17931	1157428600	00	0.00	N	5	-100
166	20240315	64100	63700	64200	62600	9263	587411000	00	0.00	N	3	0
167	20240314	64100	63200	64500	62300	13926	881882500	00	0.00	N	2	500
168	20240313	63600	64300	64300	62000	20144	1269951400	00	0.00	N	5	-800
169	20240312	64400	63100	65400	62800	19546	1253240700	00	0.00	N	2	1300
170	20240311	63100	64900	64900	62200	22720	1435737800	00	0.00	N	5	-1900
171	20240308	65000	65600	66800	62100	55368	3563951000	00	0.00	N	5	-1100
172	20240307	66100	63300	66800	62100	75403	4919732500	00	0.00	N	2	2900
173	20240306	63200	61700	64700	60500	29081	1822839200	00	0.00	N	2	1300
174	20240305	61900	61100	63000	60400	23565	1456400400	00	0.00	N	2	400
175	20240304	61500	62700	62700	60400	23337	1433839900	00	0.00	N	5	-1100
176	20240229	62600	63900	64000	61700	30434	1907254000	00	0.00	N	5	-600
177	20240228	63200	60100	63400	60000	50384	3123913000	00	0.00	N	2	3200
178	20240227	60000	59700	60700	59500	31745	1904757300	00	0.00	N	5	-100
179	20240226	60100	60700	61100	59100	39809	2394876600	00	0.00	N	3	0
180	20240223	60100	58600	60900	58000	34748	2063984300	00	0.00	N	2	700
181	20240222	59400	58800	61100	57300	45599	2723163900	00	0.00	N	2	1200
182	20240221	58200	55800	58400	54900	31298	1787899600	00	0.00	N	2	1900
183	20240220	56300	54900	56900	53600	15786	873327400	00	0.00	N	2	2000
184	20240219	54300	58300	58400	53600	58000	3214454100	00	0.00	N	5	-4000
185	20240216	58300	56600	60400	55900	107064	6316187500	00	0.00	N	2	2600
186	20240215	55700	54900	55800	52900	26147	1418478900	00	0.00	N	2	800
187	20240214	54900	53300	55000	53000	10811	586517700	00	0.00	N	2	600
188	20240213	54300	54800	55000	53600	9990	541586200	00	0.00	N	5	-300
189	20240208	54600	54200	55500	53800	7171	391334600	00	0.00	N	2	600
190	20240207	54000	54500	56800	53400	13152	716071400	00	0.00	N	5	-500
191	20240206	54500	51600	55600	51500	28630	1552032600	00	0.00	N	2	2100
192	20240205	52400	53100	53100	51600	6761	352990000	00	0.00	N	5	-700
193	20240202	53100	50700	53800	50400	14514	752765000	00	0.00	N	2	1600
194	20240201	51500	50300	51800	49850	7203	366517150	00	0.00	N	2	800
195	20240131	50700	50600	51400	49500	7685	385996400	00	0.00	N	3	0
196	20240130	50700	51100	51500	49800	8124	409581300	00	0.00	N	5	-200
197	20240129	50900	53300	53300	50300	11838	607105800	00	0.00	N	5	-1800
198	20240126	52700	51500	52700	51100	7220	376188800	00	0.00	N	2	1200
199	20240125	51500	53000	53000	51200	12159	630413700	00	0.00	N	5	-1500
200	20240124	53000	51800	53000	51600	12637	661275000	00	0.00	N	2	1300
201	20240123	51700	51700	53200	51600	9042	473723600	00	0.00	N	5	-400
202	20240122	52100	53500	53500	51700	16327	855073200	00	0.00	N	5	-1400
203	20240119	53500	54200	54900	53100	7918	425595300	00	0.00	N	5	-700
204	20240118	54200	54100	54700	53200	8245	444508900	00	0.00	N	2	100
205	20240117	54100	55200	55200	53200	12757	687739900	00	0.00	N	5	-1100
206	20240116	55200	55200	56000	54200	6866	377307300	00	0.00	N	5	-200
207	20240115	55400	57200	57200	54700	10632	589109500	00	0.00	N	5	-900
208	20240112	56300	57000	57300	55100	16103	898539500	00	0.00	N	5	-900
209	20240111	57200	55800	58000	55800	28233	1616028800	00	0.00	N	2	1200
210	20240110	56000	56800	56800	55000	10375	575579400	00	0.00	N	3	0
211	20240109	56000	55700	56600	54400	15129	841295300	00	0.00	N	2	1400
212	20240108	54600	54000	54900	53100	8989	486743800	00	0.00	N	2	500
213	20240105	54100	54000	55300	53000	8584	464952500	00	0.00	N	2	100
214	20240104	54000	55100	55400	52500	22295	1195156800	00	0.00	N	5	-1200
215	20240103	55200	55500	55800	53900	14970	815880900	00	0.00	N	5	-600
216	20240102	55800	56100	56300	55200	13248	737954900	00	0.00	N	5	-500
217	20231228	56300	56100	56800	54900	17598	983099800	00	0.00	N	2	900
218	20231227	55400	53600	55800	53600	27512	1515702400	02	0.00	N	2	1300
219	20231226	54100	54600	54700	53500	15452	833644000	00	0.00	N	5	-600
220	20231222	54700	54800	55700	54000	23352	1278023900	00	0.00	N	5	-100
221	20231221	54800	52500	54800	51500	36325	1950275000	00	0.00	N	2	1800
222	20231220	53000	53200	53900	52300	25457	1350504600	00	0.00	N	5	-500
223	20231219	53500	52000	53900	51500	45273	2388208500	00	0.00	N	2	1700
224	20231218	51800	51600	53100	51600	14530	761587300	00	0.00	N	5	-200
225	20231215	52000	52000	53600	51000	19535	1021891000	00	0.00	N	2	200
226	20231214	51800	50400	52100	49550	30642	1559123350	00	0.00	N	2	2450
227	20231213	49350	49800	50100	49050	8860	436916600	00	0.00	N	5	-750
228	20231212	50100	49900	51000	48600	11461	566575600	00	0.00	N	2	200
229	20231211	49900	50200	50500	49100	13777	686586400	00	0.00	N	5	-600
230	20231208	50500	48750	50800	47950	25904	1275342500	00	0.00	N	2	1750
231	20231207	48750	49350	50300	48500	17844	878605500	00	0.00	N	3	0
232	20231206	48750	48600	49400	47600	10898	530083950	00	0.00	N	5	-500
233	20231205	49250	49650	50500	47450	40982	2003554200	00	0.00	N	5	-1350
234	20231204	50600	51800	52100	49900	24502	1245456100	00	0.00	N	5	-900
235	20231201	51500	53400	53400	50800	34953	1812283100	00	0.00	N	5	-1700
236	20231130	53200	51300	59800	51300	215435	12151908300	00	0.00	N	2	1900
237	20231129	51300	51300	52000	50000	12933	657820200	00	0.00	N	2	500
238	20231128	50800	50700	51900	50200	9711	493834300	00	0.00	N	2	300
239	20231127	50500	51700	51700	50300	10242	519439000	00	0.00	N	5	-1200
240	20231124	51700	51500	51900	50500	5274	269824800	00	0.00	N	2	200
241	20231123	51500	51000	51900	50100	8872	454973700	00	0.00	N	2	700
242	20231122	50800	51100	51500	49950	9609	485274250	00	0.00	N	5	-700
243	20231121	51500	52300	52300	51000	4478	229879600	00	0.00	N	5	-200
244	20231120	51700	51200	52200	50500	8974	462742800	00	0.00	N	2	1000
245	20231117	50700	51200	51200	49900	10244	515178350	00	0.00	N	5	-600
246	20231116	51300	51900	52400	50400	9344	477617800	00	0.00	N	3	0
247	20231115	51300	53000	53000	50900	13708	705459500	00	0.00	N	5	-200
248	20231114	51500	49100	52000	49100	16117	827517950	00	0.00	N	2	2050
249	20231113	49450	50100	50400	48700	6968	343892500	00	0.00	N	5	-450
250	20231110	49900	50200	50200	48800	8770	432616550	00	0.00	N	5	-600
251	20231109	50500	51200	51200	49850	9799	493960000	00	0.00	N	5	-700
252	20231108	51200	51100	52000	49850	10983	554399900	00	0.00	N	5	-300
253	20231107	51500	52200	52200	49400	11533	585063750	00	0.00	N	5	-700
254	20231106	52200	50600	52600	49850	24642	1270501750	00	0.00	N	2	2950
255	20231103	49250	49200	50000	48500	11332	557964100	00	0.00	N	2	100
256	20231102	49150	45750	49750	45750	25530	1236941050	00	0.00	N	2	4200
257	20231101	44950	46050	47400	44850	16108	735174600	00	0.00	N	5	-1350
258	20231031	46300	47400	48000	45700	16059	744945050	00	0.00	N	5	-1300
259	20231030	47600	46500	47900	46500	11076	520790050	00	0.00	N	2	850
260	20231027	46750	46000	48000	45500	18278	846917850	00	0.00	N	2	150
261	20231026	46600	45800	47400	45600	15747	730180850	00	0.00	N	5	-950
262	20231025	47550	49200	49450	47500	10693	515454500	00	0.00	N	5	-1500
263	20231024	49050	46900	49500	45800	39278	1853991600	00	0.00	N	2	2150
264	20231023	46900	49000	50100	46450	41882	2011073450	00	0.00	N	5	-3400
265	20231020	50300	52000	52800	49600	32364	1629655650	00	0.00	N	5	-2500
266	20231019	52800	54000	54800	51100	31158	1633361500	00	0.00	N	5	-2200
267	20231018	55000	55000	56200	52500	10645	584021900	00	0.00	N	5	-500
268	20231017	55500	54700	56600	54700	10334	574630900	00	0.00	N	2	1300
269	20231016	54200	55200	55600	53300	14189	766503200	00	0.00	N	5	-1800
270	20231013	56000	56300	56900	55000	9514	529946300	00	0.00	N	5	-600
271	20231012	56600	52700	57000	52700	22044	1219516600	00	0.00	N	2	3900
272	20231011	52700	53500	54700	52700	11361	610367300	00	0.00	N	5	-600
273	20231010	53300	55600	56200	52000	50080	2674511200	00	0.00	N	5	-3000
274	20231006	56300	55500	56700	55500	13411	752729100	00	0.00	N	3	0
275	20231005	56300	58500	59000	54000	42279	2364745900	00	0.00	N	5	-1700
276	20231004	58000	59600	60200	57400	30757	1794166500	00	0.00	N	5	-2800
277	20230927	60800	58000	61000	57500	25552	1521132900	00	0.00	N	2	2200
278	20230926	58600	59300	60200	57900	21338	1249168800	00	0.00	N	5	-800
279	20230925	59400	60500	61200	58500	40180	2394870800	00	0.00	N	5	-1800
280	20230922	61200	61000	62700	60800	31992	1968303100	00	0.00	N	5	-400
281	20230921	61600	61600	64700	61100	85029	5315348500	00	0.00	N	5	-500
282	20230920	62100	58500	62500	58100	78367	4748738900	00	0.00	N	2	3800
283	20230919	58300	60000	60700	57700	46939	2767557000	00	0.00	N	5	-1300
284	20230918	59600	55800	61000	55100	212841	12719143300	00	0.00	N	2	4100
285	20230915	55500	56000	57400	55300	25310	1423718800	00	0.00	N	5	-400
286	20230914	55900	54500	56200	53800	18589	1024484200	00	0.00	N	2	1400
287	20230913	54500	54000	55300	52000	44236	2377692600	00	0.00	N	3	0
288	20230912	54500	56100	57400	54500	52569	2925170100	00	0.00	N	5	-2400
289	20230911	56900	58400	58700	56200	38107	2175830400	00	0.00	N	5	-1500
290	20230908	58400	58200	59100	55700	53544	3068487800	00	0.00	N	2	200
291	20230907	58200	57700	60300	57700	56958	3349187900	00	0.00	N	5	-300
292	20230906	58500	56400	59000	56200	86054	4975485500	00	0.00	N	2	2200
293	20230905	56300	54800	57400	54800	53396	3008383200	00	0.00	N	2	1100
294	20230904	55200	54700	56100	54100	33435	1839097900	00	0.00	N	2	200
295	20230901	55000	53700	55600	52600	78381	4264805000	00	0.00	N	2	1700
296	20230831	53300	53300	53700	52100	37453	1973624300	00	0.00	N	2	100
297	20230830	53200	53400	54300	52600	36164	1925292300	00	0.00	N	2	200
298	20230829	53000	52000	53200	51600	41789	2204133400	00	0.00	N	2	1000
299	20230828	52000	51600	52600	51400	29073	1510781900	00	0.00	N	3	0
300	20230825	52000	50100	52400	49900	49376	2539305450	00	0.00	N	2	1300
301	20230824	50700	52700	52800	50500	44391	2290264400	00	0.00	N	5	-1500
302	20230823	52200	49550	53400	49550	120845	6271181100	00	0.00	N	2	2750
303	20230822	49450	49550	50000	48500	42863	2108745450	00	0.00	N	5	-50
304	20230821	49500	48300	49650	47950	58408	2870909050	00	0.00	N	2	1450
305	20230818	48050	46200	49300	45450	90995	4333096550	00	0.00	N	2	550
306	20230817	47500	45450	47850	45000	84800	3947671800	00	0.00	N	2	1450
307	20230816	46050	46850	47300	45000	118259	5411221100	00	0.00	N	5	-1500
308	20230814	47550	50800	51000	47500	141865	6898965850	00	0.00	N	5	-3150
309	20230811	50700	51600	52800	50600	65509	3369504300	00	0.00	N	5	-900
310	20230810	51600	51900	52100	50700	49603	2543850900	00	0.00	N	5	-600
311	20230809	52200	51200	53400	51200	71960	3775140100	00	0.00	N	2	100
312	20230808	52100	53300	53700	50400	136453	7047937700	00	0.00	N	5	-800
313	20230807	52900	55600	56000	52700	144312	7721017600	00	0.00	N	5	-4100
314	20230804	57000	53900	57600	53700	145234	8201785300	00	0.00	N	2	3300
315	20230803	53700	55200	56000	52600	141417	7641323300	00	0.00	N	5	-900
316	20230802	54600	57000	57900	54500	179167	10007711600	00	0.00	N	5	-3800
317	20230801	58400	62100	62100	56600	214835	12650447200	00	0.00	N	5	-3100
318	20230731	61500	55900	63200	55000	410618	24938440300	00	0.00	N	2	6700
319	20230728	54800	52100	56000	52100	125849	6887356300	00	0.00	N	2	1200
320	20230727	53600	54700	57900	51700	239005	13179893600	00	0.00	N	5	-700
321	20230726	54300	59800	67200	53200	990994	60153909100	00	0.00	N	5	-5500
322	20230725	59800	54900	66500	54800	1054987	65439192200	00	0.00	N	2	6100
323	20230724	53700	54700	55800	52800	189173	10161235100	00	0.00	N	5	-3000
324	20230721	56700	50300	57300	50000	337105	18464258400	00	0.00	N	2	5700
325	20230720	51000	49600	51800	49600	67931	3463614400	00	0.00	N	2	700
326	20230719	50300	54200	54500	50100	143811	7418297400	00	0.00	N	5	-2900
327	20230718	53200	52600	53900	51800	93924	4947947600	00	0.00	N	2	600
328	20230717	52600	55000	55000	51200	130814	6856584600	00	0.00	N	5	-3000
329	20230714	55600	54400	57700	54200	116728	6505033000	00	0.00	N	2	1600
330	20230713	54000	55900	55900	53300	113488	6180936000	00	0.00	N	5	-1900
331	20230712	55900	56400	56800	54300	60480	3358631500	00	0.00	N	5	-300
332	20230711	56200	53500	56500	53500	108002	5993387100	00	0.00	N	2	2600
333	20230710	53600	54000	55300	52700	86878	4687756500	00	0.00	N	5	-1400
334	20230707	55000	52500	55100	52400	68301	3682330800	00	0.00	N	2	1300
335	20230706	53700	58100	58200	53400	208565	11460794300	00	0.00	N	5	-4800
336	20230705	58500	56100	59500	56100	205356	11971065100	00	0.00	N	2	2500
337	20230704	56000	57600	60500	55900	269399	15635864600	00	0.00	N	5	-700
338	20230703	56700	55500	58400	55500	244199	13948908500	00	0.00	N	2	1300
339	20230630	55400	55600	57000	54100	172746	9614433800	00	0.00	N	5	-700
340	20230629	56100	59900	60000	55400	182310	10473803800	00	0.00	N	5	-3700
341	20230628	59800	61900	62200	59500	190878	11559072500	00	0.00	N	5	-1700
342	20230627	61500	64100	64800	61200	198140	12378426700	00	0.00	N	5	-3000
343	20230626	64500	67000	67600	63500	267546	17348667400	00	0.00	N	5	-4200
344	20230623	68700	70500	71300	67000	249945	17215138800	00	0.00	N	5	-2300
345	20230622	71000	72200	73100	68800	293633	20801815700	00	0.00	N	5	-2100
346	20230621	73100	65100	80900	64700	1998522	149940012900	00	0.00	N	2	6400
347	20230620	66700	63300	69600	60400	896001	58395151500	00	0.00	N	2	5100
348	20230619	61600	60400	64600	60300	302908	18935180100	00	0.00	N	2	500
349	20230616	61100	62200	62600	60500	171646	10542630300	00	0.00	N	2	100
350	20230615	61000	64200	64400	60500	258646	16051709900	00	0.00	N	5	-1600
351	20230614	62600	71500	71800	62300	513420	34084976900	00	0.00	N	5	-8100
352	20230613	70700	60000	75400	59600	2216793	155743559100	00	0.00	N	2	10200
353	20230612	60500	58500	62900	58100	735640	44456765400	00	0.00	N	2	1400
354	20230609	59100	64700	65100	57600	1204452	74128010800	00	0.00	N	5	-1000
355	20230608	60100	47950	60100	47900	1161450	64870020700	00	0.00	N	1	13800
356	20230607	46300	44200	47000	43750	199215	9038981350	00	0.00	N	2	2150
357	20230605	44150	45650	46000	43050	145482	6424865350	00	0.00	N	5	-650
358	20230602	44800	43950	45050	42700	126716	5564437600	00	0.00	N	2	400
359	20230601	44400	40800	46900	40550	800435	35914567150	00	0.00	N	2	3850
360	20230531	40550	41000	47000	40400	577648	25262036350	00	0.00	N	2	50
361	20230530	40500	41350	42100	39950	51821	2095900900	00	0.00	N	5	-700
362	20230526	41200	41400	42650	40800	55179	2297992200	00	0.00	N	2	300
363	20230525	40900	42900	42950	40900	71311	2973144700	00	0.00	N	5	-2050
364	20230524	42950	40850	42950	40500	50201	2100631750	00	0.00	N	2	1650
365	20230523	41300	41000	41950	40800	37478	1547667600	00	0.00	N	2	300
366	20230522	41000	38900	41300	38850	60686	2463569750	00	0.00	N	2	1800
367	20230519	39200	40450	40450	38900	22697	893960450	00	0.00	N	5	-700
368	20230518	39900	39350	40300	39100	31366	1247359900	00	0.00	N	2	600
369	20230517	39300	38300	39700	38300	36306	1423664600	00	0.00	N	2	450
370	20230516	38850	39050	39650	38200	48440	1878771650	00	0.00	N	5	-750
371	20230515	39600	39250	39800	37950	74511	2877027550	00	0.00	N	5	-400
372	20230512	40000	40800	41200	39200	78126	3130754000	00	0.00	N	5	-900
373	20230511	40900	41900	43000	40700	48670	2023791750	00	0.00	N	5	-850
374	20230510	41750	41300	43200	41200	52326	2198647950	00	0.00	N	5	-50
375	20230509	41800	42250	42600	40350	72376	2975749250	00	0.00	N	5	-900
376	20230508	42700	41800	44500	41600	175573	7581571650	00	0.00	N	2	1750
377	20230504	40950	40550	41650	40300	67752	2782721700	00	0.00	N	2	100
378	20230503	40850	41150	41950	40450	84682	3472878050	00	0.00	N	5	-1050
379	20230502	41900	41650	42400	40100	144746	5981478000	00	0.00	N	5	-250
380	20230428	42150	46950	47150	41900	295410	12966382350	00	0.00	N	5	-5550
381	20230427	47700	44300	53200	43500	1511289	74881150900	00	0.00	N	2	3350
382	20230426	44350	44050	45450	42800	96011	4240265350	00	0.00	N	5	-50
383	20230425	44400	44500	44950	42250	126973	5479732550	00	0.00	N	5	-100
384	20230424	44500	46300	46800	43200	171612	7608589500	00	0.00	N	5	-1800
385	20230421	46300	48500	50800	45950	527305	25522269300	00	0.00	N	5	-350
386	20230420	46650	47150	47800	44950	150990	6992661400	00	0.00	N	3	0
387	20230419	46650	48200	48650	46350	157535	7426719500	00	0.00	N	5	-1350
388	20230418	48000	50000	53300	47500	455695	23017522500	00	0.00	N	5	-1600
389	20230417	49600	48250	49700	47100	218326	10553382250	00	0.00	N	2	400
390	20230414	49200	49800	50400	48000	184497	9051420700	00	0.00	N	2	550
391	20230413	48650	48450	50400	47250	251745	12344940250	00	0.00	N	2	50
392	20230412	48600	54100	54500	48450	505050	25315881650	00	0.00	N	5	-7200
393	20230411	55800	61600	61600	53000	310129	17390926800	00	0.00	N	5	-5000
394	20230410	60800	68000	68100	60600	432153	27041318450	00	0.00	N	5	-200
395	20230407	61000	61000	62500	59200	170458	10422541600	00	0.00	N	5	-800
396	20230406	61800	64900	67000	60000	281133	17652941500	00	0.00	N	5	-5200
397	20230405	67000	61600	71000	61100	669681	44525000800	00	0.00	N	2	5400
398	20230404	61600	62000	64600	58700	211605	13102164700	00	0.00	N	5	-1500
399	20230403	63100	60000	63600	57400	214493	13102575500	00	0.00	N	2	3900
400	20230331	59200	68500	69400	57200	338292	21133891800	00	0.00	N	5	-9300
401	20230330	68500	73900	75700	68000	233013	16700191900	00	0.00	N	5	-4200
402	20230329	72700	60900	75800	60800	576264	39839694600	00	0.00	N	2	10700
403	20230328	62000	58600	62200	56400	322125	19121227300	00	0.00	N	2	4700
404	20230327	57300	54000	58200	53400	232892	13034131100	00	0.00	N	2	2500
405	20230324	54800	55800	56500	51800	247171	13260867000	00	0.00	N	2	1200
406	20230323	53600	53300	60500	50700	764256	43079509900	00	0.00	N	5	-900
407	20230322	54500	54200	56200	52500	315789	17197544800	00	0.00	N	2	300
408	20230321	54200	52000	59200	51200	1923062	106347483300	00	0.00	N	2	100
409	20230320	54100	46100	55000	46000	3245676	164751233300	00	0.00	N	2	11150
410	20230317	42950	44350	49950	39950	2150260	99095911250	00	0.00	N	5	-1050
411	20230316	44000	43150	45550	42450	215590	9495018750	00	0.00	N	5	-650
412	20230315	44650	42350	44800	42200	268994	11836022700	00	0.00	N	2	3400
413	20230314	41250	41450	41600	40850	239285	9875896700	00	0.00	N	5	-1900
414	20230313	43150	36300	48600	33500	4212764	182854328350	00	0.00	N	2	5750
415	20230310	37400	44100	47350	36800	3385684	142800290200	00	0.00	N	2	950
416	20230309	36450	28000	36450	27600	316678	10847425300	00	0.00	N	1	8400
417	20230308	28050	28200	28200	26500	20646	571774150	00	0.00	N	5	-150
418	20230307	28200	27650	28300	27200	28244	789485350	00	0.00	N	2	600
419	20230306	27600	26700	27850	26250	29031	786722000	00	0.00	N	2	800
420	20230303	26800	26950	27300	26500	16889	451182200	00	0.00	N	5	-400
421	20230302	27200	27000	27400	26800	10635	288465800	00	0.00	N	2	50
422	20230228	27150	26800	27400	26700	17123	462242400	00	0.00	N	2	350
423	20230227	26800	26600	26850	26200	21456	569253800	00	0.00	N	5	-50
424	20230224	26850	27850	28100	26850	44062	1204746500	00	0.00	N	5	-1000
425	20230223	27850	28000	28250	27300	24772	685650300	00	0.00	N	2	50
426	20230222	27800	27700	28900	27600	25851	729241500	00	0.00	N	5	-150
427	20230221	27950	28450	28500	27750	13245	371928050	00	0.00	N	5	-250
428	20230220	28200	28800	29200	28200	24699	709770400	00	0.00	N	5	-250
429	20230217	28450	27300	28650	27200	37132	1048523000	00	0.00	N	2	600
430	20230216	27850	27400	28450	27200	22394	623673050	00	0.00	N	2	450
431	20230215	27400	27650	28150	27400	24313	675119200	00	0.00	N	5	-400
432	20230214	27800	27600	28300	27500	17025	473886650	00	0.00	N	2	50
433	20230213	27750	26950	27950	26850	18569	509779200	00	0.00	N	2	550
434	20230210	27200	27550	27550	26400	38268	1022910050	00	0.00	N	5	-350
435	20230209	27550	28550	28550	27500	27132	759377200	00	0.00	N	5	-1000
436	20230208	28550	28300	28600	27500	51670	1454684500	00	0.00	N	2	600
437	20230207	27950	27250	28150	26850	74399	2054926450	00	0.00	N	2	1150
438	20230206	26800	25850	27700	25850	56771	1536059450	00	0.00	N	2	600
439	20230203	26200	26550	26550	25900	12171	318527900	00	0.00	N	5	-50
440	20230202	26250	25850	26450	25500	21061	548249550	00	0.00	N	2	550
441	20230201	25700	26300	26300	25500	14688	378758800	00	0.00	N	5	-300
442	20230131	26000	25950	26200	25700	12486	323661450	00	0.00	N	3	0
443	20230130	26000	26850	26900	26000	22448	592666600	00	0.00	N	5	-850
444	20230127	26850	26250	27000	25700	47595	1266034800	00	0.00	N	2	750
445	20230126	26100	26400	26550	26000	25564	670667950	00	0.00	N	5	-100
446	20230125	26200	25250	26200	24700	36015	924240250	00	0.00	N	2	1300
447	20230120	24900	25000	25100	24600	10049	249562450	00	0.00	N	3	0
448	20230119	24900	24800	25050	24400	10970	270214450	00	0.00	N	3	0
449	20230118	24900	24850	24950	24500	9722	239554550	00	0.00	N	5	-50
450	20230117	24950	25450	25550	24650	5982	148796350	00	0.00	N	5	-100
451	20230116	25050	24950	25300	24600	12726	316756750	00	0.00	N	5	-100
452	20230113	25150	25400	25500	24850	8514	213821350	00	0.00	N	5	-200
453	20230112	25350	25750	25750	25100	6802	172039250	00	0.00	N	2	50
454	20230111	25300	24850	25450	24700	17328	434368050	00	0.00	N	2	450
455	20230110	24850	25200	25450	24850	11238	281058050	00	0.00	N	5	-350
456	20230109	25200	25750	25750	25100	14584	369149300	00	0.00	N	5	-50
457	20230106	25250	24850	25600	24800	18140	457900050	00	0.00	N	2	400
458	20230105	24850	24850	25600	24550	19394	486485700	00	0.00	N	3	0
459	20230104	24850	24800	24900	24000	19374	475722350	00	0.00	N	2	550
460	20230103	24300	24050	24800	23700	9061	219292250	00	0.00	N	2	100
461	20230102	24200	23250	25150	23250	30819	759606400	00	0.00	N	2	800
462	20221229	23400	23950	23950	23250	10736	252268550	00	0.00	N	5	-200
463	20221228	23600	23750	23750	23200	7573	177146600	02	0.00	N	2	200
464	20221227	23400	22900	23750	22900	13678	320625100	00	0.00	N	2	400
465	20221226	23000	23100	23400	22600	16659	383023550	00	0.00	N	5	-100
466	20221223	23100	23300	23600	22850	32668	757612900	00	0.00	N	5	-600
467	20221222	23700	23700	23800	23350	14636	344897450	00	0.00	N	2	150
468	20221221	23550	24400	24400	23400	28275	667795900	00	0.00	N	5	-750
469	20221220	24300	24250	24450	23500	41886	1001590850	00	0.00	N	5	-200
470	20221219	24500	24600	25300	24350	15185	376147700	00	0.00	N	5	-350
471	20221216	24850	24400	25000	24400	12630	312210000	00	0.00	N	3	0
472	20221215	24850	25250	25350	24850	11797	294873900	00	0.00	N	5	-400
473	20221214	25250	24650	25400	24300	16469	412714350	00	0.00	N	2	450
474	20221213	24800	24800	24900	24350	8411	206586400	00	0.00	N	3	0
475	20221212	24800	24600	24900	23900	22680	551130550	00	0.00	N	3	0
476	20221209	24800	24400	24950	24300	12692	312822700	00	0.00	N	2	400
477	20221208	24400	24900	25000	24300	12010	294530100	00	0.00	N	5	-350
478	20221207	24750	24350	24850	24100	15121	371193050	00	0.00	N	5	-50
479	20221206	24800	24950	25150	24400	40571	1001258650	00	0.00	N	5	-600
480	20221205	25400	25750	25950	25100	19861	504865950	00	0.00	N	5	-350
481	20221202	25750	25250	25800	25050	23346	593086450	00	0.00	N	2	250
482	20221201	25500	26150	26500	25450	52505	1358196450	00	0.00	N	5	-550
483	20221130	26050	26200	26200	25650	24848	641942100	00	0.00	N	5	-150
484	20221129	26200	25650	26300	25200	38016	981073150	00	0.00	N	2	200
485	20221128	26000	26250	26700	25600	47753	1243727100	00	0.00	N	5	-250
486	20221125	26250	26800	26950	25800	77417	2026684550	00	0.00	N	5	-750
487	20221124	27000	26000	27850	25900	206193	5576378900	00	0.00	N	2	1100
488	20221123	25900	26300	26450	25650	131484	3435272700	00	0.00	N	2	150
489	20221122	25750	23900	25750	23900	71496	1800499550	00	0.00	N	2	1550
490	20221121	24200	25300	25300	23650	68002	1648769950	00	0.00	N	5	-900
491	20221118	25100	25500	25900	24850	65678	1660587900	00	0.00	N	5	-550
492	20221117	25650	25450	26000	25150	86332	2198504450	00	0.00	N	3	0
493	20221116	25650	24300	25950	23800	265166	6682893250	00	0.00	N	2	1700
494	20221115	23950	23800	24400	23450	32912	790811200	00	0.00	N	5	-150
495	20221114	24100	24350	24600	23750	75315	1814489000	00	0.00	N	5	-250
496	20221111	24350	24850	25000	23600	96156	2332999450	00	0.00	N	2	50
497	20221110	24300	24600	25000	23600	83515	2024154100	00	0.00	N	5	-100
498	20221109	24400	23200	24550	23150	123795	2985296600	00	0.00	N	2	1500
499	20221108	22900	23300	23700	22900	26849	622506200	00	0.00	N	5	-350
500	20221107	23250	23100	24150	22750	54552	1283581800	00	0.00	N	2	350
501	20221104	22900	22850	22900	22350	16181	364264050	00	0.00	N	2	300
502	20221103	22600	22450	22900	22200	20021	451365800	00	0.00	N	5	-350
503	20221102	22950	23300	24000	22500	41735	974708050	00	0.00	N	5	-300
504	20221101	23250	22650	23400	22450	36460	842204450	00	0.00	N	2	850
505	20221031	22400	22250	22550	21700	21211	470120250	00	0.00	N	2	200
506	20221028	22200	22250	22300	21450	24519	533869800	00	0.00	N	3	0
507	20221027	22200	21800	22450	21000	43521	944076300	00	0.00	N	2	300
508	20221026	21900	22800	22800	21700	25523	562565750	00	0.00	N	5	-750
509	20221025	22650	23200	23200	22550	20104	456553550	00	0.00	N	5	-100
510	20221024	22750	22950	23600	22500	27257	625716900	00	0.00	N	3	0
511	20221021	22750	23050	23200	22500	18912	431231250	00	0.00	N	5	-300
512	20221020	23050	23700	24050	23050	24778	580607350	00	0.00	N	5	-500
513	20221019	23550	23900	24150	23450	43856	1044065350	00	0.00	N	5	-300
514	20221018	23850	22600	24300	22600	81880	1944433150	00	0.00	N	2	1400
515	20221017	22450	22200	22550	21900	23727	530502300	00	0.00	N	2	150
516	20221014	22300	21450	22300	21300	30438	664788500	00	0.00	N	2	1350
517	20221013	20950	21350	21650	20450	41728	870376400	00	0.00	N	5	-650
518	20221012	21600	21300	21700	21000	14388	307457550	00	0.00	N	2	100
519	20221011	21500	22100	22500	21000	35944	776339300	00	0.00	N	5	-1100
520	20221007	22600	23000	23350	22550	35124	803367450	00	0.00	N	5	-500
521	20221006	23100	22350	23300	22350	46495	1069285900	00	0.00	N	2	1000
522	20221005	22100	22650	23350	21900	62290	1407161500	00	0.00	N	5	-300
523	20221004	22400	21950	22900	21950	60829	1362463050	00	0.00	N	2	500
524	20220930	21900	20350	22250	20300	75677	1627326750	00	0.00	N	2	1100
525	20220929	20800	20400	21850	20400	59808	1271171150	00	0.00	N	2	500
526	20220928	20300	21500	22000	19750	99156	2048874800	00	0.00	N	5	-1400
527	20220927	21700	21750	22250	20500	75290	1607928400	00	0.00	N	5	-250
528	20220926	21950	22700	23500	21700	87049	1949409250	00	0.00	N	5	-1250
529	20220923	23200	24900	24950	23100	131665	3157646850	00	0.00	N	5	-1650
530	20220922	24850	21800	25400	21800	573054	13953424500	00	0.00	N	2	2950
531	20220921	21900	22000	22050	21350	52894	1146067200	00	0.00	N	5	-350
532	20220920	22250	22300	22650	21950	46351	1029698750	00	0.00	N	2	200
533	20220919	22050	22200	22900	21500	106707	2355737350	00	0.00	N	5	-550
534	20220916	22600	24000	24100	22150	131602	3030565800	00	0.00	N	5	-1400
535	20220915	24000	22400	24500	21950	313133	7480041800	00	0.00	N	2	1600
536	20220914	22400	21600	23000	21300	139624	3104719750	00	0.00	N	2	50
537	20220913	22350	21950	22600	21650	148614	3295486050	00	0.00	N	2	400
538	20220908	21950	20850	22450	20800	331344	7266504950	00	0.00	N	2	1000
539	20220907	20950	21050	21550	20450	198419	4172584600	00	0.00	N	5	-300
540	20220906	21250	18550	21250	18550	288121	5832350000	00	0.00	N	2	2500
541	20220905	18750	18500	19000	18350	19045	355854950	00	0.00	N	5	-50
542	20220902	18800	18900	19100	18650	21973	413522350	00	0.00	N	5	-200
543	20220901	19000	19400	19400	18800	36128	687823350	00	0.00	N	5	-400
544	20220831	19400	19350	19850	19250	52910	1032071350	00	0.00	N	5	-150
545	20220830	19550	18900	19650	18900	60325	1172700650	00	0.00	N	2	500
546	20220829	19050	18500	19100	18200	33116	615521900	00	0.00	N	5	-50
547	20220826	19100	19450	19500	19050	30362	583866300	00	0.00	N	5	-250
548	20220825	19350	19400	19800	19050	44442	859408650	00	0.00	N	3	0
549	20220824	19350	18300	19750	18300	80812	1556693550	00	0.00	N	2	1100
550	20220823	18250	17700	18700	17700	34388	630133900	00	0.00	N	2	150
551	20220822	18100	18450	18900	18050	45474	834977250	00	0.00	N	5	-650
552	20220819	18750	19000	19200	18750	21589	407837250	00	0.00	N	5	-400
553	20220818	19150	19000	19150	18600	29073	548077350	00	0.00	N	2	150
554	20220817	19000	19200	19400	18900	21408	409473800	00	0.00	N	5	-350
555	20220816	19350	19200	19500	19000	27312	525684200	00	0.00	N	3	0
556	20220812	19350	19600	19750	18850	48687	939324750	00	0.00	N	5	-150
557	20220811	19500	19100	19650	19000	49796	962380450	00	0.00	N	2	600
558	20220810	18900	19000	19350	18500	39485	746372050	00	0.00	N	5	-350
559	20220809	19250	19200	19400	18850	27175	519625300	00	0.00	N	2	50
560	20220808	19200	18850	19300	18300	40157	754574850	00	0.00	N	2	350
561	20220805	18850	18850	19250	18600	51377	969750650	00	0.00	N	3	0
562	20220804	18850	19100	19450	18450	83844	1578973850	00	0.00	N	5	-200
563	20220803	19050	19800	19900	18950	106500	2046776400	00	0.00	N	5	-700
564	20220802	19750	19900	20200	19400	94955	1880027650	00	0.00	N	5	-150
565	20220801	19900	18850	20400	18600	311169	6193854500	00	0.00	N	2	1100
566	20220729	18800	17350	18800	17250	245381	4492591500	00	0.00	N	2	1500
567	20220728	17300	17050	17300	16600	25342	429462800	00	0.00	N	2	400
568	20220727	16900	17200	17200	16400	52817	881494800	00	0.00	N	5	-150
569	20220726	17050	17450	17450	16850	17408	298218700	00	0.00	N	5	-200
570	20220725	17250	17250	17550	17000	24908	430451300	00	0.00	N	2	50
571	20220722	17200	17950	18200	17200	87592	1558651050	00	0.00	N	5	-400
572	20220721	17600	17300	17700	17100	22297	387183600	00	0.00	N	2	300
573	20220720	17300	17550	18100	17300	62793	1107200400	00	0.00	N	5	-400
574	20220719	17700	17250	17800	16750	36845	642821200	00	0.00	N	2	500
575	20220718	17200	16500	17200	16450	36995	627831300	00	0.00	N	2	800
576	20220715	16400	16800	17100	16050	66465	1092332400	00	0.00	N	5	-600
577	20220714	17000	16850	17250	16600	33497	567669900	00	0.00	N	2	200
578	20220713	16800	17650	17900	16750	59525	1021486700	00	0.00	N	5	-900
579	20220712	17700	17450	18250	17300	112057	1997549900	00	0.00	N	2	50
580	20220711	17650	17300	18900	16500	199448	3548315650	00	0.00	N	2	350
581	20220708	17300	17400	17950	16950	83711	1460863700	00	0.00	N	5	-50
582	20220707	17350	17950	18100	17250	114536	2022052700	00	0.00	N	5	-550
583	20220706	17900	17650	18500	17350	248713	4488361150	00	0.00	N	2	350
584	20220705	17550	17900	18500	17450	326201	5845492300	00	0.00	N	2	600
585	20220704	16950	16200	17100	15900	125606	2092091700	00	0.00	N	2	850
586	20220701	16100	16700	17200	15950	151550	2485011650	00	0.00	N	5	-400
587	20220630	16500	14800	17700	14550	735113	12249030500	00	0.00	N	2	1600
588	20220629	14900	14200	14950	14050	31152	447471850	00	0.00	N	2	250
589	20220628	14650	14550	14700	14250	17558	254746650	00	0.00	N	2	250
590	20220627	14400	14650	14750	14200	17250	250886650	00	0.00	N	3	0
591	20220624	14400	13450	14400	13450	17789	249453750	00	0.00	N	2	700
592	20220623	13700	13850	14350	13200	56396	770247800	00	0.00	N	5	-50
593	20220622	13750	15250	15400	13750	73219	1058386650	00	0.00	N	5	-1500
594	20220621	15250	15150	15250	14600	40811	609812150	00	0.00	N	2	150
595	20220620	15100	16500	16550	15100	113840	1774148000	00	0.00	N	5	-1400
596	20220617	16500	16450	16750	16050	56937	933290250	00	0.00	N	5	-350
597	20220616	16850	17550	18050	16650	139999	2436674800	00	0.00	N	5	-550
598	20220615	17400	17150	17800	16750	208231	3594890850	00	0.00	N	2	250
599	20220614	17150	17000	17750	16650	208759	3602907850	00	0.00	N	2	150
600	20220613	17000	15950	19100	15300	984133	17606912700	00	0.00	N	2	750
601	20220610	16250	16450	16500	16000	23553	381748650	00	0.00	N	5	-100
602	20220609	16350	15850	16950	15650	98923	1631039550	00	0.00	N	2	700
603	20220608	15650	15550	16100	15500	15411	243024950	00	0.00	N	2	100
604	20220607	15550	15750	15950	15500	12211	191923050	00	0.00	N	5	-200
605	20220603	15750	15850	16100	15700	11917	189450650	00	0.00	N	5	-100
606	20220602	15850	15800	15900	15550	9776	153969050	00	0.00	N	2	50
607	20220531	15800	15900	15900	15200	18341	285090150	00	0.00	N	2	200
608	20220530	15600	15300	15750	15250	17035	264393800	00	0.00	N	2	350
609	20220527	15250	15350	15550	15250	10282	157852550	00	0.00	N	3	0
610	20220526	15250	15450	15500	15100	10138	154658150	00	0.00	N	3	0
611	20220525	15250	15350	15600	15200	19073	292631900	00	0.00	N	5	-100
612	20220524	15350	15950	15950	15250	25443	394874200	00	0.00	N	5	-500
613	20220523	15850	15950	16250	15850	15468	247306150	00	0.00	N	5	-100
614	20220520	15950	15700	16000	15700	14111	223825300	00	0.00	N	2	100
615	20220519	15850	15700	16300	15700	11140	176945100	00	0.00	N	5	-500
616	20220518	16350	16450	16900	16050	15383	251702850	00	0.00	N	5	-100
617	20220517	16450	16300	16500	16100	17246	280108700	00	0.00	N	2	300
618	20220516	16150	16300	16450	16000	15022	244052000	00	0.00	N	2	250