KissMeData/216080/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241115	17330	17120	17780	16930	57705	992766280	00	0.00	N	3	0
3	20241114	17330	18070	18170	17170	48998	873372710	00	0.00	N	5	-330
4	20241113	17660	18330	18400	17660	39269	701647180	00	0.00	N	5	-660
5	20241112	18320	19290	19500	18240	57790	1082582330	00	0.00	N	5	-940
6	20241111	19260	19200	19750	19180	91037	1768551760	00	0.00	N	2	90
7	20241108	19170	17960	19180	17960	49281	924435700	00	0.00	N	2	1210
8	20241107	17960	18680	18680	17520	32541	584401230	00	0.00	N	5	-390
9	20241106	18350	19010	19320	18310	70045	1302936330	00	0.00	N	5	-600
10	20241105	18950	19290	19340	18780	30842	585526120	00	0.00	N	5	-340
11	20241104	19290	18630	19340	18410	58430	1109477590	00	0.00	N	2	700
12	20241101	18590	19400	19500	18590	51563	979577750	00	0.00	N	5	-820
13	20241031	19410	19240	19830	19240	53152	1040476830	00	0.00	N	2	40
14	20241030	19370	19370	19860	19310	66631	1301162030	00	0.00	N	3	0
15	20241029	19370	18900	19500	18800	68947	1321981180	00	0.00	N	2	480
16	20241028	18890	18700	19240	18660	72172	1364875500	00	0.00	N	2	190
17	20241025	18700	18030	18990	17900	124589	2315787580	00	0.00	N	2	530
18	20241024	18170	18670	18670	18130	58985	1079553130	00	0.00	N	5	-510
19	20241023	18680	18820	19090	18270	113325	2102493310	00	0.00	N	5	-270
20	20241022	18950	19770	20100	18670	177557	3396841560	00	0.00	N	5	-680
21	20241021	19630	20000	20500	19360	117317	2324018800	00	0.00	N	5	-350
22	20241018	19980	20600	20850	19750	194499	3909078760	00	0.00	N	5	-520
23	20241017	20500	18130	20550	18130	564298	11110851400	00	0.00	N	2	2280
24	20241016	18220	17800	18220	17670	73175	1314920680	00	0.00	N	2	320
25	20241015	17900	17090	17900	17080	152257	2670238200	00	0.00	N	2	810
26	20241014	17090	17050	17190	16770	29007	491448300	00	0.00	N	2	40
27	20241011	17050	17140	17140	16910	30727	522413550	00	0.00	N	2	90
28	20241010	16960	17070	17310	16920	45153	770858850	00	0.00	N	5	-110
29	20241008	17070	17050	17240	16980	26686	456653370	00	0.00	N	5	-50
30	20241007	17120	17300	17450	16900	69342	1192476240	00	0.00	N	5	-180
31	20241004	17300	16480	17460	16480	90068	1546453660	00	0.00	N	2	830
32	20241002	16470	16330	16740	16330	17988	297309670	00	0.00	N	5	-160
33	20240930	16630	16980	17080	16630	15961	268236030	00	0.00	N	5	-340
34	20240927	16970	16920	17100	16890	17304	294095820	00	0.00	N	5	-30
35	20240926	17000	16450	17190	16450	39172	664577720	00	0.00	N	2	520
36	20240925	16480	16840	16970	16470	18689	312099170	00	0.00	N	5	-420
37	20240924	16900	16910	17110	16630	29423	495181120	00	0.00	N	5	-100
38	20240923	17000	16870	17400	16850	59946	1025098860	00	0.00	N	2	150
39	20240920	16850	16290	16890	16050	50759	838598170	00	0.00	N	2	590
40	20240919	16260	16190	16540	16040	22584	366929260	00	0.00	N	2	160
41	20240913	16100	15680	16180	15530	30792	488665230	00	0.00	N	2	620
42	20240912	15480	15900	16050	15250	93198	1450050340	00	0.00	N	5	-360
43	20240911	15840	15870	16250	15760	21313	340086480	00	0.00	N	5	-40
44	20240910	15880	16060	16210	15800	18573	296464560	00	0.00	N	5	-170
45	20240909	16050	15740	16220	15740	15871	253734810	00	0.00	N	3	0
46	20240906	16050	16180	16430	15780	25429	405650900	00	0.00	N	5	-130
47	20240905	16180	16410	16900	15820	62890	1023611470	00	0.00	N	5	-30
48	20240904	16210	16330	16540	16000	45018	732097410	00	0.00	N	5	-530
49	20240903	16740	16970	17270	16700	31195	526854740	00	0.00	N	5	-230
50	20240902	16970	17050	17190	16620	35782	603014380	00	0.00	N	5	-170
51	20240830	17140	16950	17160	16690	29131	493130170	00	0.00	N	2	190
52	20240829	16950	16370	17680	16370	111880	1899714850	00	0.00	N	2	350
53	20240828	16600	16030	16600	15950	33597	542126900	00	0.00	N	2	560
54	20240827	16040	16400	16490	15840	47519	761127370	00	0.00	N	5	-410
55	20240826	16450	17030	17040	16340	31884	530265710	00	0.00	N	5	-570
56	20240823	17020	16710	17150	16710	35068	594168230	00	0.00	N	5	-20
57	20240822	17040	17110	17110	16670	46586	788070040	00	0.00	N	2	50
58	20240821	16990	16600	17760	16480	145853	2514776830	00	0.00	N	2	390
59	20240820	16600	16800	16960	16470	49993	832482440	00	0.00	N	5	-90
60	20240819	16690	16100	17200	15890	157883	2656286170	00	0.00	N	2	590
61	20240816	16100	15450	16140	15450	32381	508503510	00	0.00	N	2	500
62	20240814	15600	15570	15710	15470	17009	264813380	00	0.00	N	2	40
63	20240813	15560	15570	15930	15360	24146	374924100	00	0.00	N	5	-200
64	20240812	15760	15980	15980	15610	20290	319255490	00	0.00	N	2	10
65	20240809	15750	15190	15750	15030	32524	502682420	00	0.00	N	2	770
66	20240808	14980	14940	15180	14640	28020	415622270	00	0.00	N	2	120
67	20240807	14860	14870	15120	14810	31465	470662130	00	0.00	N	5	-140
68	20240806	15000	14200	15240	14200	43827	653484020	00	0.00	N	2	410
69	20240805	14590	15500	15500	13700	71190	1027412370	00	0.00	N	5	-910
70	20240802	15500	15900	15900	15280	31111	482673290	00	0.00	N	5	-400
71	20240801	15900	15830	16200	15560	9712	154189530	00	0.00	N	2	70
72	20240731	15830	16210	16210	15400	26812	417539520	00	0.00	N	5	-10
73	20240730	15840	16300	16300	15840	16402	263473510	00	0.00	N	5	-400
74	20240729	16240	16290	16330	16020	19460	315777450	00	0.00	N	2	170
75	20240726	16070	15600	16120	15430	28929	460736690	00	0.00	N	2	570
76	20240725	15500	15860	15860	15390	11328	175750260	00	0.00	N	5	-380
77	20240724	15880	15550	15970	15220	24484	385040010	00	0.00	N	2	330
78	20240723	15550	15470	15890	15400	14198	222488060	00	0.00	N	2	60
79	20240722	15490	15710	15820	15350	16006	248318910	00	0.00	N	5	-330
80	20240719	15820	15900	16100	15820	13663	217452920	00	0.00	N	5	-210
81	20240718	16030	15880	16110	15810	17480	278860060	00	0.00	N	5	-150
82	20240717	16180	15760	16390	15750	33553	542225730	00	0.00	N	2	400
83	20240716	15780	16150	16150	15680	19027	300734850	00	0.00	N	5	-270
84	20240715	16050	16150	16150	15950	13642	218959340	00	0.00	N	5	-20
85	20240712	16070	15870	16400	15870	19291	310306880	00	0.00	N	3	0
86	20240711	16070	16140	16410	15960	15619	251730350	00	0.00	N	5	-70
87	20240710	16140	15620	16140	15520	29875	477028440	00	0.00	N	2	540
88	20240709	15600	15490	15650	15100	15696	243717150	00	0.00	N	2	140
89	20240708	15460	15070	15600	15070	16360	250791080	00	0.00	N	2	230
90	20240705	15230	15350	15640	15200	17134	262483090	00	0.00	N	5	-120
91	20240704	15350	15670	15670	15200	14851	227821460	00	0.00	N	5	-70
92	20240703	15420	15520	15690	15300	13373	205951190	00	0.00	N	5	-90
93	20240702	15510	15550	15650	15390	17411	269018100	00	0.00	N	5	-40
94	20240701	15550	15440	15790	15440	7865	122578830	00	0.00	N	2	10
95	20240628	15540	15600	15790	15450	14528	225197900	00	0.00	N	5	-50
96	20240627	15590	15320	15820	15300	20476	317262680	00	0.00	N	3	0
97	20240626	15590	15560	15700	15450	11675	181727170	00	0.00	N	2	30
98	20240625	15560	15460	15730	15370	16263	252235870	00	0.00	N	2	110
99	20240624	15450	15790	15850	15380	25927	402667930	00	0.00	N	5	-380
100	20240621	15830	15850	16170	15590	18786	298473530	00	0.00	N	5	-30
101	20240620	15860	15920	16180	15560	16987	268942100	00	0.00	N	5	-60
102	20240619	15920	16250	16470	15750	42660	684696180	00	0.00	N	5	-310
103	20240618	16230	16650	16650	16150	23135	379334180	00	0.00	N	5	-410
104	20240617	16640	17090	17100	16500	30680	512163710	00	0.00	N	5	-360
105	20240614	17000	16580	17080	16470	102319	1726038250	00	0.00	N	2	430
106	20240613	16570	16540	16750	16530	19758	327974010	00	0.00	N	2	40
107	20240612	16530	16760	16890	16470	35429	590199540	00	0.00	N	5	-220
108	20240611	16750	17000	17000	16570	38855	650681550	00	0.00	N	5	-60
109	20240610	16810	16540	16930	16230	45356	752460120	00	0.00	N	2	270
110	20240607	16540	16350	16600	16100	37253	607175570	00	0.00	N	2	160
111	20240605	16380	16100	16440	15820	50963	826043240	00	0.00	N	2	480
112	20240604	15900	15820	16110	15810	13952	222233860	00	0.00	N	5	-70
113	20240603	15970	15700	16190	15600	28364	453076830	00	0.00	N	2	300
114	20240531	15670	15520	15950	15400	17565	273948250	00	0.00	N	2	150
115	20240530	15520	15790	15860	15470	17750	276136530	00	0.00	N	5	-310
116	20240529	15830	16090	16090	15730	27189	431741140	00	0.00	N	5	-80
117	20240528	15910	15570	15930	15550	14453	227892830	00	0.00	N	2	340
118	20240527	15570	15780	15790	15300	55402	856229100	00	0.00	N	5	-190
119	20240524	15760	16140	16140	15640	42245	667364050	00	0.00	N	5	-240
120	20240523	16000	16240	16240	15940	20344	326726810	00	0.00	N	5	-140
121	20240522	16140	16700	16740	16010	29773	487646240	00	0.00	N	5	-540
122	20240521	16680	16820	16820	16580	21411	356376240	00	0.00	N	5	-140
123	20240520	16820	16830	17100	16510	45850	769972740	00	0.00	N	2	10
124	20240517	16810	16200	17100	16200	72932	1222754280	00	0.00	N	2	580
125	20240516	16230	15850	16650	15700	66800	1080885390	00	0.00	N	2	610
126	20240514	15620	15610	15740	15400	12234	190817590	00	0.00	N	2	60
127	20240513	15560	15510	15630	15510	18969	295307110	00	0.00	N	5	-40
128	20240510	15600	15930	15930	15590	23431	367814720	00	0.00	N	5	-300
129	20240509	15900	15550	15940	15390	29628	463437240	00	0.00	N	2	360
130	20240508	15540	15620	15700	15450	21266	330205650	00	0.00	N	5	-90
131	20240507	15630	15770	15900	15580	23785	372935120	00	0.00	N	5	-120
132	20240503	15750	15600	15920	15500	31111	489066000	00	0.00	N	2	140
133	20240502	15610	15520	15900	15490	18748	292029870	00	0.00	N	5	-30
134	20240430	15640	15670	15780	15520	24785	386963790	00	0.00	N	5	-30
135	20240429	15670	15730	15970	15590	47141	743385010	00	0.00	N	5	-20
136	20240426	15690	15100	15690	14900	65647	1008109080	00	0.00	N	2	690
137	20240425	15000	15110	15350	14900	25914	390478180	00	0.00	N	2	20
138	20240424	14980	15050	15200	14740	20881	312335850	00	0.00	N	5	-60
139	20240423	15040	15460	15460	14910	32657	492462700	00	0.00	N	5	-330
140	20240422	15370	14660	15450	14630	47819	720846480	00	0.00	N	2	670
141	20240419	14700	14500	14790	14310	42313	615262060	00	0.00	N	2	190
142	20240418	14510	14480	14840	14350	56866	829238010	00	0.00	N	2	30
143	20240417	14480	14270	14530	14150	20034	288411960	00	0.00	N	2	300
144	20240416	14180	14140	14320	14080	17810	252114280	00	0.00	N	5	-130
145	20240415	14310	14630	14630	14180	11755	168334120	00	0.00	N	5	-340
146	20240412	14650	14630	15040	14100	36973	542672260	00	0.00	N	2	180
147	20240411	14470	13970	14700	13900	39936	575639190	00	0.00	N	2	500
148	20240409	13970	14020	14200	13960	22841	320407630	00	0.00	N	5	-70
149	20240408	14040	14380	14380	14020	22552	317552730	00	0.00	N	5	-260
150	20240405	14300	14200	14380	14100	30582	434873680	00	0.00	N	2	100
151	20240404	14200	14360	14420	14150	28009	399533350	00	0.00	N	5	-80
152	20240403	14280	13970	14290	13710	35227	493765400	00	0.00	N	2	310
153	20240402	13970	14400	14400	13950	32474	456187990	00	0.00	N	5	-290
154	20240401	14260	13900	14420	13850	40275	570775100	00	0.00	N	2	390
155	20240329	13870	13900	14120	13800	27263	377884940	00	0.00	N	2	20
156	20240328	13850	13820	14320	13790	37790	528313830	00	0.00	N	2	80
157	20240327	13770	14200	14380	13600	83820	1170998990	00	0.00	N	5	-480
158	20240326	14250	14560	14750	14210	38791	557643630	00	0.00	N	5	-350
159	20240325	14600	14290	14630	14150	50709	730250870	00	0.00	N	2	310
160	20240322	14290	14130	14640	14010	25222	359384200	00	0.00	N	2	60
161	20240321	14230	14780	14950	14120	54990	799342710	00	0.00	N	2	20
162	20240320	14210	14210	14300	14100	20904	297071230	00	0.00	N	5	-90
163	20240319	14300	14450	14450	14140	18419	262541520	00	0.00	N	5	-60
164	20240318	14360	14130	14360	14060	20528	291145030	00	0.00	N	2	230
165	20240315	14130	14200	14200	13800	16413	231088380	00	0.00	N	5	-70
166	20240314	14200	14160	14400	14120	21036	299177140	00	0.00	N	5	-30
167	20240313	14230	14050	14500	14040	29761	423505650	00	0.00	N	2	120
168	20240312	14110	14330	14330	14050	44097	623891580	00	0.00	N	5	-220
169	20240311	14330	14460	14910	14280	16532	238206870	00	0.00	N	5	-140
170	20240308	14470	14290	14570	14080	58526	833441880	00	0.00	N	2	190
171	20240307	14280	14730	14900	14120	78213	1117199040	00	0.00	N	5	-450
172	20240306	14730	14730	14920	14600	57456	845429100	00	0.00	N	5	-200
173	20240305	14930	15110	15360	14570	93896	1395432880	00	0.00	N	5	-330
174	20240304	15260	15520	15590	15130	36255	553460480	00	0.00	N	5	-260
175	20240229	15520	15500	15740	15350	27343	422996020	00	0.00	N	5	-80
176	20240228	15600	15410	15790	15410	19945	309184810	00	0.00	N	3	0
177	20240227	15600	16200	16200	15490	30190	473018110	00	0.00	N	5	-490
178	20240226	16090	15980	16350	15000	36890	591840180	00	0.00	N	5	-40
179	20240223	16130	16170	16490	16000	31316	504934800	00	0.00	N	5	-30
180	20240222	16160	16450	16680	16050	47693	780534390	00	0.00	N	5	-70
181	20240221	16230	16450	16500	16140	40320	655836960	00	0.00	N	5	-220
182	20240220	16450	16860	16930	16220	46026	761609070	00	0.00	N	5	-410
183	20240219	16860	16480	17150	16300	137792	2325224500	00	0.00	N	2	370
184	20240216	16490	15630	16630	15380	100278	1619569770	00	0.00	N	2	860
185	20240215	15630	14950	15790	14830	57456	887823330	00	0.00	N	2	680
186	20240214	14950	14380	14950	14360	33639	491098430	00	0.00	N	2	370
187	20240213	14580	14660	14840	14550	13570	198717520	00	0.00	N	5	-80
188	20240208	14660	14890	14890	14550	10859	158868960	00	0.00	N	2	70
189	20240207	14590	14500	14690	14370	8950	129948370	00	0.00	N	2	70
190	20240206	14520	14640	14670	14200	18484	266916810	00	0.00	N	5	-120
191	20240205	14640	14710	15000	14350	31321	459667080	00	0.00	N	5	-110
192	20240202	14750	14300	14810	14220	31460	458878450	00	0.00	N	2	440
193	20240201	14310	14250	14470	14120	16261	231369090	00	0.00	N	5	-20
194	20240131	14330	14360	14400	14100	16219	230784950	00	0.00	N	5	-30
195	20240130	14360	14410	14490	14150	24911	356197910	00	0.00	N	5	-80
196	20240129	14440	14500	14680	14220	32074	462365440	00	0.00	N	2	40
197	20240126	14400	14320	14540	14240	18053	260628890	00	0.00	N	2	80
198	20240125	14320	14100	14420	13960	22950	325119070	00	0.00	N	2	240
199	20240124	14080	14630	14630	14080	50697	720733890	00	0.00	N	5	-490
200	20240123	14570	14630	15140	14440	55140	807644870	00	0.00	N	5	-170
201	20240122	14740	14930	15090	14660	34213	506339540	00	0.00	N	5	-160
202	20240119	14900	15290	15330	14900	35859	539519640	00	0.00	N	5	-200
203	20240118	15100	14980	15310	14900	17118	258911320	00	0.00	N	2	120
204	20240117	14980	15430	15430	14900	34572	520551240	00	0.00	N	5	-380
205	20240116	15360	15550	15690	15250	36037	554315070	00	0.00	N	5	-210
206	20240115	15570	15620	15720	15400	31528	488935470	00	0.00	N	5	-50
207	20240112	15620	16290	16290	15600	28980	455150900	00	0.00	N	5	-330
208	20240111	15950	15740	16160	15600	22424	357480000	00	0.00	N	2	210
209	20240110	15740	16180	16180	15500	28161	445914440	00	0.00	N	5	-440
210	20240109	16180	15600	16240	15560	33946	541432640	00	0.00	N	2	630
211	20240108	15550	15620	15780	15460	55531	863404500	00	0.00	N	5	-70
212	20240105	15620	15770	15860	15530	33334	523273090	00	0.00	N	5	-150
213	20240104	15770	16390	16390	15700	57423	912819790	00	0.00	N	5	-620
214	20240103	16390	16630	17190	16000	82576	1360347050	00	0.00	N	5	-250
215	20240102	16640	15400	16890	15400	99526	1614249950	00	0.00	N	2	1090
216	20231228	15550	15380	15680	15380	22668	351009150	00	0.00	N	5	-50
217	20231227	15600	15390	15770	15330	31337	487449280	02	0.00	N	2	210
218	20231226	15390	15850	15850	15310	29877	461762640	00	0.00	N	5	-350
219	20231222	15740	15420	15880	15250	38920	605492380	00	0.00	N	2	330
220	20231221	15410	15550	15800	15340	24632	380738640	00	0.00	N	5	-140
221	20231220	15550	15960	16100	15520	34784	547392630	00	0.00	N	5	-390
222	20231219	15940	15200	15940	15200	41364	649153530	00	0.00	N	2	650
223	20231218	15290	15410	15410	15090	26511	403464240	00	0.00	N	5	-130
224	20231215	15420	15520	15780	15200	30831	475080200	00	0.00	N	5	-110
225	20231214	15530	15610	15900	15500	25394	396217560	00	0.00	N	5	-80
226	20231213	15610	15550	15770	14700	19464	302796530	00	0.00	N	5	-170
227	20231212	15780	15430	15950	15190	28959	450183330	00	0.00	N	2	290
228	20231211	15490	15130	15730	15130	36638	566607780	00	0.00	N	2	360
229	20231208	15130	15050	15270	14720	64095	955626810	00	0.00	N	2	100
230	20231207	15030	15340	15500	14900	48796	738215300	00	0.00	N	5	-270
231	20231206	15300	15210	15600	15160	37880	577895700	00	0.00	N	5	-20
232	20231205	15320	15480	15760	15250	35792	551717300	00	0.00	N	5	-160
233	20231204	15480	16020	16100	15450	50940	797716230	00	0.00	N	5	-630
234	20231201	16110	15990	16300	15880	19898	319533120	00	0.00	N	2	110
235	20231130	16000	16000	16180	15820	26186	419886300	00	0.00	N	2	70
236	20231129	15930	16340	16480	15710	67268	1072019240	00	0.00	N	5	-400
237	20231128	16330	16370	16700	16200	28341	462272930	00	0.00	N	5	-150
238	20231127	16480	16800	16850	16480	35473	587168770	00	0.00	N	5	-380
239	20231124	16860	17030	17170	16660	33222	557607320	00	0.00	N	5	-170
240	20231123	17030	17000	17100	16800	21144	358676600	00	0.00	N	2	130
241	20231122	16900	17310	17310	16740	60296	1018881470	00	0.00	N	5	-400
242	20231121	17300	17100	17560	17100	31357	543930910	00	0.00	N	2	140
243	20231120	17160	16820	17300	16810	30830	525075710	00	0.00	N	2	340
244	20231117	16820	17500	17600	16790	46558	790937470	00	0.00	N	5	-680
245	20231116	17500	17610	17780	17230	22883	400392550	00	0.00	N	2	60
246	20231115	17440	17020	17530	16940	41235	709931780	00	0.00	N	2	440
247	20231114	17000	16790	17250	16790	19931	338755040	00	0.00	N	2	210
248	20231113	16790	17020	17470	16790	41123	694451930	00	0.00	N	5	-230
249	20231110	17020	17260	17260	16810	31350	530496090	00	0.00	N	5	-370
250	20231109	17390	17570	17800	16950	42968	740011660	00	0.00	N	5	-180
251	20231108	17570	18340	18370	17450	54463	976408010	00	0.00	N	5	-740
252	20231107	18310	18510	18900	18010	38775	714980140	00	0.00	N	5	-160
253	20231106	18470	18240	18490	17690	45535	826298800	00	0.00	N	2	680
254	20231103	17790	18340	18340	17550	29255	524166950	00	0.00	N	5	-280
255	20231102	18070	17160	18300	17160	55347	992365310	00	0.00	N	2	960
256	20231101	17110	17880	17880	17110	49836	870288460	00	0.00	N	5	-320
257	20231031	17430	17400	17950	17110	68810	1203526560	00	0.00	N	2	50
258	20231030	17380	16700	17510	16460	119910	2046363800	00	0.00	N	2	1090
259	20231027	16290	17260	17260	16150	49009	806636330	00	0.00	N	5	-430
260	20231026	16720	15900	16980	15860	40142	655082840	00	0.00	N	2	140
261	20231025	16580	17180	17180	16370	73819	1233733340	00	0.00	N	5	-630
262	20231024	17210	16000	17270	15610	96014	1577689170	00	0.00	N	2	1250
263	20231023	15960	16660	16740	15920	84546	1369831950	00	0.00	N	5	-790
264	20231020	16750	17480	17920	16000	131191	2184376260	00	0.00	N	5	-730
265	20231019	17480	18290	18290	16890	125552	2182461430	00	0.00	N	5	-920
266	20231018	18400	18730	18950	18320	46248	861611850	00	0.00	N	5	-520
267	20231017	18920	19120	19410	18830	52540	996559870	00	0.00	N	2	50
268	20231016	18870	19850	19850	18860	116841	2213793750	00	0.00	N	5	-1050
269	20231013	19920	20800	20800	19700	85675	1706406420	00	0.00	N	5	-830
270	20231012	20750	20650	20850	20450	37427	772568500	00	0.00	N	2	150
271	20231011	20600	20050	20800	19990	107077	2193769250	00	0.00	N	2	710
272	20231010	19890	21750	22000	19880	163014	3319025920	00	0.00	N	5	-1810
273	20231006	21700	20600	22200	20600	56844	1232156400	00	0.00	N	2	700
274	20231005	21000	21850	21850	20950	67349	1435384150	00	0.00	N	5	-400
275	20231004	21400	22450	22450	20700	92427	1968617650	00	0.00	N	5	-1100
276	20230927	22500	22450	22950	21750	59998	1330481500	00	0.00	N	5	-250
277	20230926	22750	22300	22900	21550	62518	1367998950	00	0.00	N	2	400
278	20230925	22350	22800	23350	22150	42254	949352100	00	0.00	N	5	-450
279	20230922	22800	22250	23700	22250	428478	9140011800	00	0.00	N	3	0
280	20230921	22800	23950	23950	22750	37816	878859050	00	0.00	N	5	-950
281	20230920	23750	24050	24300	23400	39550	933997800	00	0.00	N	5	-300
282	20230919	24050	23550	24900	23550	80090	1942133650	00	0.00	N	2	200
283	20230918	23850	23400	24050	23150	45920	1087425000	00	0.00	N	2	250
284	20230915	23600	24600	24650	23350	88385	2097709250	00	0.00	N	5	-800
285	20230914	24400	25000	25050	23500	128636	3128630300	00	0.00	N	5	-250
286	20230913	24650	24000	25400	24000	137412	3418544000	00	0.00	N	2	550
287	20230912	24100	24600	25100	24000	120709	2966699800	00	0.00	N	5	-150
288	20230911	24250	24450	24900	23800	76812	1862730550	00	0.00	N	5	-100
289	20230908	24350	23550	24400	23250	73631	1757808850	00	0.00	N	2	850
290	20230907	23500	23950	24250	23400	82478	1951533300	00	0.00	N	5	-450
291	20230906	23950	24250	24450	23850	64938	1562184850	00	0.00	N	5	-450
292	20230905	24400	22700	24750	22650	185350	4425674650	00	0.00	N	2	1850
293	20230904	22550	22450	23150	22000	59961	1360362950	00	0.00	N	2	150
294	20230901	22400	21700	23500	21700	157870	3599722650	00	0.00	N	2	700
295	20230831	21700	21700	22000	21450	24714	536148800	00	0.00	N	5	-100
296	20230830	21800	21900	22100	21400	31006	673786650	00	0.00	N	3	0
297	20230829	21800	21100	21800	20700	46180	989557400	00	0.00	N	2	800
298	20230828	21000	20550	21250	20450	44237	922260100	00	0.00	N	2	500
299	20230825	20500	20850	21000	20350	32486	669225450	00	0.00	N	5	-650
300	20230824	21150	19990	21200	19990	61772	1282876900	00	0.00	N	2	1150
301	20230823	20000	20900	21000	20000	48939	996839950	00	0.00	N	5	-550
302	20230822	20550	20300	20750	20200	49313	1008086900	00	0.00	N	2	300
303	20230821	20250	20300	20850	20200	47451	968476100	00	0.00	N	5	-150
304	20230818	20400	21000	21250	20200	119135	2449658800	00	0.00	N	5	-1000
305	20230817	21400	22050	22300	21200	118863	2559427550	00	0.00	N	5	-950
306	20230816	22350	22950	23250	22150	88810	2007132350	00	0.00	N	5	-600
307	20230814	22950	24000	24000	22700	107350	2477597350	00	0.00	N	5	-1000
308	20230811	23950	23550	24400	23200	130677	3117924950	00	0.00	N	2	800
309	20230810	23150	23050	23600	22350	117646	2683954150	00	0.00	N	5	-300
310	20230809	23450	22550	24000	22500	49861	1157413250	00	0.00	N	2	800
311	20230808	22650	22950	23200	22100	96788	2177931600	00	0.00	N	5	-300
312	20230807	22950	23250	23650	22950	56154	1304128150	00	0.00	N	5	-100
313	20230804	23050	24100	24250	23000	90662	2119276500	00	0.00	N	5	-750
314	20230803	23800	23650	24250	23200	48526	1152934350	00	0.00	N	2	150
315	20230802	23650	24600	25250	23650	103077	2507863100	00	0.00	N	5	-1300
316	20230801	24950	24550	25650	24400	95408	2398843050	00	0.00	N	2	500
317	20230731	24450	24100	24700	23800	66865	1624259150	00	0.00	N	2	50
318	20230728	24400	24650	24800	23850	94361	2289641300	00	0.00	N	5	-500
319	20230727	24900	22950	26650	22950	255825	6442384800	00	0.00	N	2	1600
320	20230726	23300	24350	24700	22550	303917	7164294100	00	0.00	N	5	-1400
321	20230725	24700	28700	28950	24450	660857	17236689050	00	0.00	N	5	-2150
322	20230724	26850	27600	28200	26500	312874	8631065500	00	0.00	N	5	-750
323	20230721	27600	25500	28650	25050	516161	14004639000	00	0.00	N	2	1800
324	20230720	25800	27200	27200	25500	222317	5801350400	00	0.00	N	5	-1250
325	20230719	27050	26550	27850	26400	298916	8084751150	00	0.00	N	2	1000
326	20230718	26050	24050	26850	23900	323885	8108969650	00	0.00	N	2	2050
327	20230717	24000	23500	24500	23000	240973	5757721350	00	0.00	N	2	1000
328	20230714	23000	22300	23000	22000	132905	2992248000	00	0.00	N	2	800
329	20230713	22200	22700	22700	22000	55109	1223077350	00	0.00	N	5	-200
330	20230712	22400	22300	22700	22200	45854	1026171100	00	0.00	N	2	100
331	20230711	22300	21850	22300	21550	42555	936417100	00	0.00	N	2	700
332	20230710	21600	22500	22500	21200	111019	2419828300	00	0.00	N	5	-850
333	20230707	22450	22500	22850	22200	123407	2762097850	00	0.00	N	5	-150
334	20230706	22600	21650	23300	21150	498251	11221810750	00	0.00	N	2	1000
335	20230705	21600	20400	22500	20400	336314	7330481750	00	0.00	N	2	950
336	20230704	20650	20150	20900	20000	65680	1348982350	00	0.00	N	2	600
337	20230703	20050	20450	20650	19980	62125	1251456140	00	0.00	N	5	-400
338	20230630	20450	20300	20750	19970	64826	1319136880	00	0.00	N	2	300
339	20230629	20150	20500	20650	20050	39691	801714950	00	0.00	N	5	-350
340	20230628	20500	20500	21500	20300	160795	3345344750	00	0.00	N	2	100
341	20230627	20400	20550	20800	20250	63002	1293566700	00	0.00	N	5	-350
342	20230626	20750	20400	20800	20000	66778	1364408800	00	0.00	N	2	400
343	20230623	20350	20900	20900	20000	72470	1477451850	00	0.00	N	5	-550
344	20230622	20900	19010	20950	19000	238184	4877678010	00	0.00	N	2	1880
345	20230621	19020	19240	19240	18950	35076	667403840	00	0.00	N	5	-210
346	20230620	19230	19010	19240	18990	18914	361868030	00	0.00	N	2	160
347	20230619	19070	19430	19430	19000	17496	334236690	00	0.00	N	5	-150
348	20230616	19220	18800	19500	18800	33648	646835130	00	0.00	N	2	430
349	20230615	18790	18870	19080	18760	19105	359701500	00	0.00	N	5	-40
350	20230614	18830	18910	19040	18720	25464	480257300	00	0.00	N	5	-80
351	20230613	18910	19100	19160	18630	45320	851016360	00	0.00	N	5	-70
352	20230612	18980	18940	19180	18830	28071	531902830	00	0.00	N	2	130
353	20230609	18850	19550	19750	18500	162178	3066628610	00	0.00	N	5	-700
354	20230608	19550	19810	19910	19420	32953	644954610	00	0.00	N	5	-240
355	20230607	19790	20000	20200	19770	53167	1059260140	00	0.00	N	5	-210
356	20230605	20000	20450	20450	20000	38801	783395350	00	0.00	N	5	-300
357	20230602	20300	20250	20400	20000	53770	1085118650	00	0.00	N	2	150
358	20230601	20150	20100	20650	19980	53011	1074527150	00	0.00	N	2	170
359	20230531	19980	20000	20200	19940	31066	621349790	00	0.00	N	2	10
360	20230530	19970	20550	20600	19960	59084	1186163230	00	0.00	N	5	-280
361	20230526	20250	20850	21200	20200	64375	1320907650	00	0.00	N	5	-650
362	20230525	20900	21250	21450	20750	29681	623178050	00	0.00	N	5	-350
363	20230524	21250	20900	21700	20850	58981	1258753650	00	0.00	N	2	150
364	20230523	21100	21700	21750	20900	51232	1084419300	00	0.00	N	5	-400
365	20230522	21500	21000	22000	20800	47274	1018694650	00	0.00	N	2	300
366	20230519	21200	21300	21400	21000	33516	711062600	00	0.00	N	5	-200
367	20230518	21400	20900	21400	20450	37051	774639000	00	0.00	N	2	800
368	20230517	20600	20950	21000	20550	15972	330811300	00	0.00	N	5	-200
369	20230516	20800	20850	21200	20650	26940	563470250	00	0.00	N	3	0
370	20230515	20800	21100	21100	20300	42634	876902400	00	0.00	N	5	-300
371	20230512	21100	21000	21500	20900	35858	756877800	00	0.00	N	2	100
372	20230511	21000	20600	21350	20600	63106	1328011350	00	0.00	N	2	400
373	20230510	20600	20250	21150	20100	59099	1220055150	00	0.00	N	2	450
374	20230509	20150	20250	20600	20050	30206	609747800	00	0.00	N	2	50
375	20230508	20100	20600	20600	20050	32040	645782250	00	0.00	N	5	-200
376	20230504	20300	19900	20500	19900	38680	784520840	00	0.00	N	2	150
377	20230503	20150	20350	20350	19980	38141	764740260	00	0.00	N	5	-250
378	20230502	20400	20000	20500	19820	36753	738500110	00	0.00	N	2	400
379	20230428	20000	20650	20750	19980	48523	980427810	00	0.00	N	5	-650
380	20230427	20650	20100	20650	20000	40534	823377450	00	0.00	N	2	450
381	20230426	20200	20550	21150	20200	53576	1106665850	00	0.00	N	5	-350
382	20230425	20550	20750	20800	20200	45396	930073000	00	0.00	N	5	-200
383	20230424	20750	21150	21350	20150	149077	3069932950	00	0.00	N	5	-800
384	20230421	21550	21550	22500	20950	134828	2937576900	00	0.00	N	2	250
385	20230420	21300	21000	21400	20550	62792	1311336150	00	0.00	N	2	300
386	20230419	21000	21800	21800	20900	114274	2420487550	00	0.00	N	5	-850
387	20230418	21850	21150	21900	20900	91511	1957535650	00	0.00	N	2	700
388	20230417	21150	21350	21350	20600	57230	1199325150	00	0.00	N	2	100
389	20230414	21050	21400	21850	20900	116512	2486045250	00	0.00	N	3	0
390	20230413	21050	19800	21150	19530	131481	2697719540	00	0.00	N	2	1370
391	20230412	19680	19600	20100	19300	57635	1135463000	00	0.00	N	2	40
392	20230411	19640	20000	20150	19350	68976	1352679620	00	0.00	N	5	-360
393	20230410	20000	20050	20450	19630	112016	2236643260	00	0.00	N	5	-200
394	20230407	20200	20500	21350	20100	76317	1565961850	00	0.00	N	5	-300
395	20230406	20500	21600	22100	20500	88882	1879441050	00	0.00	N	5	-1000
396	20230405	21500	19980	22250	19500	215256	4603872320	00	0.00	N	2	1500
397	20230404	20000	19390	20100	19290	58980	1161890610	00	0.00	N	2	620
398	20230403	19380	20000	20000	19320	55077	1074297990	00	0.00	N	5	-550
399	20230331	19930	19910	20200	19800	50489	1006976370	00	0.00	N	2	20
400	20230330	19910	20000	20650	19880	58775	1180940980	00	0.00	N	5	-70
401	20230329	19980	20500	20850	19930	77964	1577477130	00	0.00	N	5	-970
402	20230328	20950	19430	21100	19430	139722	2857875520	00	0.00	N	2	1820
403	20230327	19130	19900	19910	19090	63966	1235323390	00	0.00	N	5	-770
404	20230324	19900	19930	20050	19580	47286	935913570	00	0.00	N	2	30
405	20230323	19870	20200	20600	19620	168695	3391748620	00	0.00	N	5	-1630
406	20230322	21500	21450	21500	20500	85602	1783868050	00	0.00	N	2	50
407	20230321	21450	21800	21850	21100	44010	942454000	00	0.00	N	5	-300
408	20230320	21750	21550	22350	21200	53973	1178542150	00	0.00	N	2	200
409	20230317	21550	22000	22950	21100	67831	1473752600	00	0.00	N	5	-500
410	20230316	22050	21900	22150	20800	123616	2665783000	00	0.00	N	2	900
411	20230315	21150	20450	21600	20400	87392	1839504600	00	0.00	N	2	1150
412	20230314	20000	20650	20750	19950	83992	1695249430	00	0.00	N	5	-750
413	20230313	20750	21150	21300	20550	61003	1275480750	00	0.00	N	5	-750
414	20230310	21500	22300	22500	20450	173387	3681734350	00	0.00	N	5	-1050
415	20230309	22550	23350	23700	22550	76880	1756943600	00	0.00	N	5	-850
416	20230308	23400	23150	23850	22800	63246	1468309700	00	0.00	N	2	100
417	20230307	23300	23300	23750	22350	144369	3328834700	00	0.00	N	2	250
418	20230306	23050	23300	23400	22800	81136	1873430600	00	0.00	N	3	0
419	20230303	23050	23500	23500	22550	173382	3969885400	00	0.00	N	5	-300
420	20230302	23350	22300	23450	21700	249252	5702585250	00	0.00	N	2	1450
421	20230228	21900	21350	22500	21000	290791	6403032000	00	0.00	N	2	650
422	20230227	21250	21450	21700	20550	123884	2629375650	00	0.00	N	5	-50
423	20230224	21300	20300	22000	19840	221450	4680905380	00	0.00	N	2	1000
424	20230223	20300	20500	20800	19880	114303	2323793480	00	0.00	N	5	-200
425	20230222	20500	20500	21350	20300	136175	2823567800	00	0.00	N	5	-400
426	20230221	20900	21400	21750	20400	131339	2740997250	00	0.00	N	5	-200
427	20230220	21100	20700	21850	20600	228429	4822076500	00	0.00	N	5	-800
428	20230217	21900	19270	21900	19050	402268	8368355760	00	0.00	N	2	2400
429	20230216	19500	19510	19900	18690	210055	4056771860	00	0.00	N	5	-120
430	20230215	19620	20250	20600	19210	235627	4700816660	00	0.00	N	5	-880
431	20230214	20500	19530	21550	18780	952501	19430682190	00	0.00	N	2	1530
432	20230213	18970	18910	20100	18250	892250	17231973490	00	0.00	N	2	430
433	20230210	18540	15880	19500	15450	1486223	27467363710	00	0.00	N	2	2880
434	20230209	15660	15190	15800	15020	33119	511895760	00	0.00	N	2	470
435	20230208	15190	15020	15260	14950	14310	216693840	00	0.00	N	3	0
436	20230207	15190	15050	15280	14300	15190	228697250	00	0.00	N	2	140
437	20230206	15050	15480	15540	15000	45017	681284570	00	0.00	N	5	-490
438	20230203	15540	15700	16000	15410	12224	190613010	00	0.00	N	5	-150
439	20230202	15690	15400	15940	15300	31506	489850820	00	0.00	N	2	220
440	20230201	15470	15690	15690	14970	57886	881273690	00	0.00	N	5	-220
441	20230131	15690	16090	16150	15110	61676	968069620	00	0.00	N	5	-410
442	20230130	16100	15810	16460	15620	74507	1188679790	00	0.00	N	2	400
443	20230127	15700	14400	15750	14400	95496	1458740820	00	0.00	N	2	1310
444	20230126	14390	14450	14450	14250	15617	224112190	00	0.00	N	3	0
445	20230125	14390	14320	14470	14000	24443	347740030	00	0.00	N	5	-10
446	20230120	14400	14300	14750	14300	24053	347495100	00	0.00	N	2	150
447	20230119	14250	13350	14250	13300	26229	362041500	00	0.00	N	2	900
448	20230118	13350	13700	13700	13350	12635	169989700	00	0.00	N	5	-300
449	20230117	13650	14050	14050	13450	27062	369982700	00	0.00	N	5	-400
450	20230116	14050	14150	14250	13800	28670	401079500	00	0.00	N	3	0
451	20230113	14050	14400	14400	13900	14061	198244600	00	0.00	N	5	-250
452	20230112	14300	14400	14450	14250	12536	180118900	00	0.00	N	5	-150
453	20230111	14450	14300	14500	14100	9414	134392100	00	0.00	N	2	150
454	20230110	14300	14200	14400	14100	11148	158674250	00	0.00	N	2	50
455	20230109	14250	14100	14300	13800	15196	213986450	00	0.00	N	2	200
456	20230106	14050	13800	14350	13700	40619	570122550	00	0.00	N	2	400
457	20230105	13650	13900	13900	13500	15968	218803800	00	0.00	N	5	-200
458	20230104	13850	13750	13950	13450	13866	189910700	00	0.00	N	2	150
459	20230103	13700	13150	13700	12800	39573	527206500	00	0.00	N	2	550
460	20230102	13150	13250	13300	12850	17581	228989350	00	0.00	N	2	50
461	20221229	13100	12900	13200	12450	36892	471531950	00	0.00	N	2	50
462	20221228	13050	13150	13700	13000	67020	893656350	02	0.00	N	5	-100
463	20221227	13150	13100	13550	12900	45233	594533550	00	0.00	N	5	-100
464	20221226	13250	13750	13750	12850	57450	753224700	00	0.00	N	5	-200
465	20221223	13450	13750	13800	13050	64113	849899000	00	0.00	N	5	-300
466	20221222	13750	13800	14000	13600	13787	189882200	00	0.00	N	5	-50
467	20221221	13800	13550	14250	13550	48234	670111600	00	0.00	N	2	350
468	20221220	13450	13300	13900	13250	16964	229876250	00	0.00	N	5	-50
469	20221219	13500	14350	14550	13250	48515	661815050	00	0.00	N	5	-850
470	20221216	14350	14950	15150	14350	38482	566414650	00	0.00	N	5	-650
471	20221215	15000	14600	15200	14450	16416	242999950	00	0.00	N	2	400
472	20221214	14600	14300	15000	14300	14728	214855750	00	0.00	N	2	100
473	20221213	14500	14000	14550	13850	21990	313523150	00	0.00	N	2	350
474	20221212	14150	15000	15000	14150	35589	514317250	00	0.00	N	5	-850
475	20221209	15000	15950	15950	14700	49860	749109300	00	0.00	N	5	-700
476	20221208	15700	15900	16850	13600	163335	2549877850	00	0.00	N	3	0
477	20221207	15700	14700	15750	14300	81258	1220163550	00	0.00	N	2	950
478	20221206	14750	14200	14850	13800	76183	1088456400	00	0.00	N	2	650
479	20221205	14100	12750	14300	12750	86050	1173693650	00	0.00	N	2	850
480	20221202	13250	12300	13500	12200	85462	1113902900	00	0.00	N	2	950
481	20221201	12300	12000	12300	11850	24816	301479800	00	0.00	N	2	350
482	20221130	11950	11550	11950	11300	37255	437522200	00	0.00	N	2	500
483	20221129	11450	11150	11500	11000	9705	109436000	00	0.00	N	2	300
484	20221128	11150	11450	11500	11000	29004	322879600	00	0.00	N	5	-300
485	20221125	11450	11450	11600	11250	12974	148289100	00	0.00	N	3	0
486	20221124	11450	11450	11550	11150	19077	215803600	00	0.00	N	3	0
487	20221123	11450	11550	11700	11350	6164	70760650	00	0.00	N	5	-100
488	20221122	11550	11750	11800	11450	19982	231269350	00	0.00	N	5	-350
489	20221121	11900	11900	11900	11600	15734	184645800	00	0.00	N	2	50
490	20221118	11850	11800	11850	11600	8368	98524500	00	0.00	N	2	50
491	20221117	11800	12050	12050	11700	14896	175717000	00	0.00	N	5	-250
492	20221116	12050	12050	12050	11750	24207	287425250	00	0.00	N	2	50
493	20221115	12000	12100	12250	11750	25440	304647000	00	0.00	N	5	-50
494	20221114	12050	11750	12350	11750	48809	585598300	00	0.00	N	2	300
495	20221111	11750	11600	12000	11450	55046	644818050	00	0.00	N	2	300
496	20221110	11450	11350	11550	11200	27641	314438800	00	0.00	N	5	-50
497	20221109	11500	11450	11750	11200	37245	424335250	00	0.00	N	3	0
498	20221108	11500	11850	11850	11500	36857	428249850	00	0.00	N	5	-150
499	20221107	11650	11550	11800	11400	32849	379434450	00	0.00	N	2	150
500	20221104	11500	11350	12650	11050	309132	3679141400	00	0.00	N	2	50
501	20221103	11450	11800	11800	11000	74742	846740000	00	0.00	N	2	50
502	20221102	11400	10950	12350	10600	667378	7514632550	00	0.00	N	2	1400
503	20221101	10000	12750	12750	9730	257137	2723212040	00	0.00	N	5	-3300
504	20221031	13300	13300	13400	13100	6624	87560950	00	0.00	N	5	-50
505	20221028	13350	13350	13500	13050	9053	119626250	00	0.00	N	5	-150
506	20221027	13500	13350	13500	12950	14830	196524750	00	0.00	N	2	200
507	20221026	13300	13300	13550	13150	4106	54473100	00	0.00	N	5	-50
508	20221025	13350	13350	13450	12850	17454	228675250	00	0.00	N	3	0
509	20221024	13350	13650	13650	13100	9889	131722950	00	0.00	N	3	0
510	20221021	13350	13600	13850	13250	15807	212339650	00	0.00	N	5	-400
511	20221020	13750	13750	13850	13550	11341	155357000	00	0.00	N	5	-200
512	20221019	13950	14000	14150	13900	8572	120279300	00	0.00	N	5	-200
513	20221018	14150	14000	14250	13850	13677	193043800	00	0.00	N	2	250
514	20221017	13900	13950	14050	13450	39181	536051050	00	0.00	N	5	-100
515	20221014	14000	13750	14100	13750	9870	136936500	00	0.00	N	2	200
516	20221013	13800	14050	14050	13350	10128	137351800	00	0.00	N	5	-50
517	20221012	13850	13700	13950	13450	8651	118497700	00	0.00	N	3	0
518	20221011	13850	13950	14050	13500	9402	129301500	00	0.00	N	5	-300
519	20221007	14150	14400	14400	13900	4947	69641650	00	0.00	N	5	-200
520	20221006	14350	14400	14400	14050	8717	123794100	00	0.00	N	2	300
521	20221005	14050	14100	14150	13650	11221	155787400	00	0.00	N	3	0
522	20221004	14050	13750	14200	13550	22714	315389300	00	0.00	N	2	600
523	20220930	13450	13000	13550	12850	22721	300247500	00	0.00	N	2	50
524	20220929	13400	13550	14000	13200	26174	355764550	00	0.00	N	5	-150
525	20220928	13550	13600	13950	13000	25066	334369700	00	0.00	N	5	-300
526	20220927	13850	14150	14250	13050	26844	365478350	00	0.00	N	5	-300
527	20220926	14150	14650	14650	13500	24534	342344000	00	0.00	N	5	-500
528	20220923	14650	14900	14900	14350	13320	193666050	00	0.00	N	5	-200
529	20220922	14850	14600	14850	14100	22652	328282700	00	0.00	N	3	0
530	20220921	14850	14800	15000	14600	33978	501101400	00	0.00	N	5	-200
531	20220920	15050	14900	15100	14850	18903	282749150	00	0.00	N	5	-50
532	20220919	15100	15200	15200	14600	11472	170683500	00	0.00	N	5	-50
533	20220916	15150	14900	15150	14800	11813	176950200	00	0.00	N	2	250
534	20220915	14900	15250	15300	14850	14524	217369250	00	0.00	N	5	-350
535	20220914	15250	15000	15300	14750	14982	224385200	00	0.00	N	5	-100
536	20220913	15350	15150	15550	15100	22405	342766800	00	0.00	N	2	250
537	20220908	15100	15550	15550	14950	50863	769477150	00	0.00	N	5	-400
538	20220907	15500	15650	15850	15250	33954	523954600	00	0.00	N	5	-100
539	20220906	15600	15850	15850	15500	11437	178797300	00	0.00	N	3	0
540	20220905	15600	16100	16100	15450	18873	293784800	00	0.00	N	5	-350
541	20220902	15950	15650	16000	15600	10695	169019150	00	0.00	N	2	200
542	20220901	15750	16100	16100	15600	24226	382021050	00	0.00	N	5	-350
543	20220831	16100	15700	16200	15350	44099	699554850	00	0.00	N	2	550
544	20220830	15550	15000	15750	15000	37909	588892000	00	0.00	N	2	550
545	20220829	15000	14600	15750	14550	51578	789765200	00	0.00	N	2	100
546	20220826	14900	15200	15200	14850	17351	259319350	00	0.00	N	5	-50
547	20220825	14950	15100	15200	14850	18181	272457500	00	0.00	N	5	-50
548	20220824	15000	15200	15400	14850	13103	196940650	00	0.00	N	5	-200
549	20220823	15200	15300	15550	14850	31263	474578450	00	0.00	N	5	-500
550	20220822	15700	16050	16050	15500	31379	491767550	00	0.00	N	5	-450
551	20220819	16150	16300	16350	16100	27126	440354800	00	0.00	N	3	0
552	20220818	16150	15800	16150	15800	8570	136845950	00	0.00	N	2	50
553	20220817	16100	16200	16300	15600	24562	390448150	00	0.00	N	5	-50
554	20220816	16150	15500	16450	15500	49042	789929300	00	0.00	N	2	650
555	20220812	15500	15400	15700	15050	12811	195774300	00	0.00	N	2	100
556	20220811	15400	15500	15800	15200	10057	154413300	00	0.00	N	3	0
557	20220810	15400	15700	15900	15300	14925	230883450	00	0.00	N	5	-300
558	20220809	15700	15700	15950	15500	19376	303001000	00	0.00	N	5	-250
559	20220808	15950	15600	16050	15550	23341	368341550	00	0.00	N	2	200
560	20220805	15750	15750	15850	15600	11413	179368400	00	0.00	N	2	50
561	20220804	15700	15100	16100	15100	68006	1065957450	00	0.00	N	2	600
562	20220803	15100	14800	15150	14800	11046	165995900	00	0.00	N	2	100
563	20220802	15000	14550	15200	14550	25401	378245950	00	0.00	N	2	350
564	20220801	14650	14350	14650	14150	19982	288561250	00	0.00	N	2	300
565	20220729	14350	14350	14600	14000	40273	574307600	00	0.00	N	3	0
566	20220728	14350	14550	14950	14200	17274	248617250	00	0.00	N	5	-150
567	20220727	14500	14400	14700	14400	11823	171285950	00	0.00	N	5	-50
568	20220726	14550	14850	15000	14500	9722	142324950	00	0.00	N	5	-250
569	20220725	14800	15050	15050	14550	11346	167082650	00	0.00	N	5	-100
570	20220722	14900	15050	15150	14700	20187	300383050	00	0.00	N	5	-100
571	20220721	15000	15000	15250	14750	10815	161989600	00	0.00	N	3	0
572	20220720	15000	14550	15150	14550	29626	440769700	00	0.00	N	2	500
573	20220719	14500	14800	14800	14400	18775	273595500	00	0.00	N	5	-300
574	20220718	14800	15000	15200	14650	28159	416569600	00	0.00	N	5	-50
575	20220715	14850	14000	14950	13950	38720	558865350	00	0.00	N	2	650
576	20220714	14200	13800	14600	13550	42086	597960050	00	0.00	N	2	700
577	20220713	13500	13150	13500	13150	9976	132901350	00	0.00	N	2	150
578	20220712	13350	13750	14150	13200	9561	127676500	00	0.00	N	5	-400
579	20220711	13750	13800	13950	13550	9588	131150650	00	0.00	N	5	-50
580	20220708	13800	14000	14050	13700	14837	205866000	00	0.00	N	5	-150
581	20220707	13950	13650	14000	13550	10599	146433650	00	0.00	N	2	150
582	20220706	13800	13500	13900	13400	31737	435659150	00	0.00	N	2	350
583	20220705	13450	12600	13500	12600	35476	468182050	00	0.00	N	2	750
584	20220704	12700	12800	12900	12100	29653	369226150	00	0.00	N	5	-150
585	20220701	12850	12850	13000	12600	27647	352476800	00	0.00	N	3	0
586	20220630	12850	13000	13250	12800	18641	241211450	00	0.00	N	5	-250
587	20220629	13100	13250	13400	13050	20164	265732400	00	0.00	N	5	-300
588	20220628	13400	13400	13550	13200	15325	204776350	00	0.00	N	2	100
589	20220627	13300	13300	13700	12950	49179	657143500	00	0.00	N	2	100
590	20220624	13200	12850	13300	12700	32003	418226850	00	0.00	N	2	450
591	20220623	12750	13600	13850	12300	92708	1191239150	00	0.00	N	5	-800
592	20220622	13550	14700	14700	13450	41525	571076200	00	0.00	N	5	-800
593	20220621	14350	14600	14700	14250	29943	432273950	00	0.00	N	5	-50
594	20220620	14400	15200	15300	13800	48317	694792000	00	0.00	N	5	-800
595	20220617	15200	15000	15250	14750	26814	401402650	00	0.00	N	5	-150
596	20220616	15350	15300	15850	15300	16941	263495750	00	0.00	N	3	0
597	20220615	15350	15850	16000	15200	59273	916781750	00	0.00	N	5	-500
598	20220614	15850	15350	15900	15350	46439	724313750	00	0.00	N	5	-50
599	20220613	15900	16750	16750	15600	74423	1189125600	00	0.00	N	5	-950
600	20220610	16850	17000	17150	16800	27439	464073400	00	0.00	N	5	-250
601	20220609	17100	17100	17250	16950	20798	354754100	00	0.00	N	5	-100
602	20220608	17200	17400	17500	17100	13509	233337650	00	0.00	N	5	-200
603	20220607	17400	17750	17750	17200	23606	410755050	00	0.00	N	5	-300
604	20220603	17700	17800	17900	17550	28317	500207350	00	0.00	N	3	0
605	20220602	17700	17900	17900	17700	19641	348770150	00	0.00	N	5	-200
606	20220531	17900	17150	18000	17100	50277	883894750	00	0.00	N	2	600
607	20220530	17300	17050	17450	17050	23096	398549300	00	0.00	N	2	400
608	20220527	16900	16950	17250	16850	15488	262893700	00	0.00	N	3	0
609	20220526	16900	16900	17400	16850	27573	471134800	00	0.00	N	2	150
610	20220525	16750	17100	17200	16700	26986	454774050	00	0.00	N	5	-200
611	20220524	16950	17050	17300	16850	27800	471551300	00	0.00	N	5	-250
612	20220523	17200	17150	17450	17000	22872	393646750	00	0.00	N	3	0
613	20220520	17200	16950	17300	16800	16262	278365850	00	0.00	N	2	200
614	20220519	17000	16950	17050	16750	17579	296786200	00	0.00	N	5	-250
615	20220518	17250	17050	17500	17000	22594	390662350	00	0.00	N	2	300
616	20220517	16950	16800	16950	16550	23556	394756750	00	0.00	N	2	150
617	20220516	16800	17150	17150	16500	45129	755802450	00	0.00	N	5	-250