KissMeData/009470/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241122	31600	31550	32400	31200	60238	1917778700	00	0.00	N	5	-150
3	20241121	31750	32200	33050	30800	71089	2260860850	00	0.00	N	5	-500
4	20241120	32250	31750	33200	31650	112062	3648323650	00	0.00	N	2	600
5	20241119	31650	30250	31850	29950	97178	3040463650	00	0.00	N	2	1000
6	20241118	30650	29400	31550	29400	93243	2859627950	00	0.00	N	2	750
7	20241115	29900	30500	31950	28500	184780	5484731000	00	0.00	N	5	-300
8	20241114	30200	31600	32400	30050	107800	3361217200	00	0.00	N	5	-1300
9	20241113	31500	31200	32250	31050	92634	2924270250	00	0.00	N	5	-550
10	20241112	32050	34300	34450	31650	179965	5820821500	00	0.00	N	5	-2400
11	20241111	34450	36900	36900	34350	130517	4586495350	00	0.00	N	5	-2450
12	20241108	36900	37000	38550	36850	95454	3600081400	00	0.00	N	2	50
13	20241107	36850	37550	37550	36000	51178	1877432150	00	0.00	N	5	-100
14	20241106	36950	37600	37900	36300	102151	3784625050	00	0.00	N	2	50
15	20241105	36900	37150	38200	36150	82730	3077647750	00	0.00	N	5	-350
16	20241104	37250	35100	37300	35050	101491	3700760100	00	0.00	N	2	2050
17	20241101	35200	36000	36250	34850	159064	5606279250	00	0.00	N	5	-1600
18	20241031	36800	37700	38150	36800	137623	5140242750	00	0.00	N	5	-1650
19	20241030	38450	39350	40150	38300	92804	3639209100	00	0.00	N	5	-850
20	20241029	39300	42700	42700	39100	187918	7575915450	00	0.00	N	5	-3450
21	20241028	42750	43100	43200	41150	114493	4809927400	00	0.00	N	2	650
22	20241025	42100	40700	43900	40300	489524	20617777650	00	0.00	N	2	4150
23	20241024	37950	38350	38800	37500	57252	2171438800	00	0.00	N	5	-1150
24	20241023	39100	38300	39150	37350	73521	2829867550	00	0.00	N	2	900
25	20241022	38200	39600	39600	38000	88503	3403419250	00	0.00	N	5	-1300
26	20241021	39500	39600	40450	39000	71381	2833163850	00	0.00	N	2	50
27	20241018	39450	40800	41300	39200	100071	3973558900	00	0.00	N	5	-1350
28	20241017	40800	42900	43400	40350	128098	5294563500	00	0.00	N	5	-1500
29	20241016	42300	43100	43800	41100	112739	4770288250	00	0.00	N	5	-1400
30	20241015	43700	49700	49750	43350	245820	11212032400	00	0.00	N	5	-5150
31	20241014	48850	45950	49200	45900	156986	7493154550	00	0.00	N	2	3100
32	20241011	45750	46800	47250	45400	68390	3158452400	00	0.00	N	5	-1000
33	20241010	46750	47900	48300	46100	67252	3158886050	00	0.00	N	5	-550
34	20241008	47300	48200	48950	47300	88656	4259879600	00	0.00	N	5	-1650
35	20241007	48950	48100	49550	47300	103932	5040517400	00	0.00	N	2	950
36	20241004	48000	47600	49200	47400	71345	3441038850	00	0.00	N	2	800
37	20241002	47200	48950	50300	47100	135954	6573448800	00	0.00	N	5	-2000
38	20240930	49200	51500	52300	49200	153098	7694667200	00	0.00	N	5	-3100
39	20240927	52300	55200	55600	51100	317717	16759593400	00	0.00	N	5	-2600
40	20240926	54900	47000	54900	47000	631563	32735277650	00	0.00	N	2	9100
41	20240925	45800	46050	47350	45050	92613	4270902950	00	0.00	N	5	-600
42	20240924	46400	46000	47450	45900	67788	3174482150	00	0.00	N	2	400
43	20240923	46000	44250	46750	43950	124160	5650834700	00	0.00	N	2	1100
44	20240920	44900	42900	46500	42550	255848	11527032500	00	0.00	N	2	2900
45	20240919	42000	40450	42400	40400	88959	3685237200	00	0.00	N	2	1400
46	20240913	40600	41900	41900	40350	89885	3675528750	00	0.00	N	5	-1100
47	20240912	41700	40400	42100	40150	137518	5680329100	00	0.00	N	2	3150
48	20240911	38550	37950	39500	37800	98676	3833185550	00	0.00	N	2	950
49	20240910	37600	38750	39200	37500	62638	2386929400	00	0.00	N	5	-800
50	20240909	38400	34900	38500	34900	123663	4574694450	00	0.00	N	2	2000
51	20240906	36400	38550	38600	35500	141877	5147605150	00	0.00	N	5	-2350
52	20240905	38750	38800	39950	38100	128018	4995523050	00	0.00	N	2	350
53	20240904	38400	38300	39750	37700	218888	8406744000	00	0.00	N	5	-2850
54	20240903	41250	42200	42950	41200	86588	3616428500	00	0.00	N	5	-950
55	20240902	42200	43400	43400	41400	83947	3523312150	00	0.00	N	5	-1400
56	20240830	43600	43050	44100	42800	87649	3795385000	00	0.00	N	2	1200
57	20240829	42400	44150	44500	41900	224976	9569855200	00	0.00	N	5	-3950
58	20240828	46350	44850	47050	44050	74837	3398833800	00	0.00	N	2	1250
59	20240827	45100	46400	46450	44350	74802	3373008650	00	0.00	N	5	-1700
60	20240826	46800	48200	49700	46600	78800	3744893800	00	0.00	N	5	-700
61	20240823	47500	47000	48750	46300	99827	4741162150	00	0.00	N	5	-900
62	20240822	48400	51000	51300	47500	160249	7859950450	00	0.00	N	5	-1450
63	20240821	49850	50500	52000	48300	264050	13211610100	00	0.00	N	5	-450
64	20240820	50300	47300	52400	47300	284733	14520202650	00	0.00	N	2	4050
65	20240819	46250	49600	49800	46250	145571	6947762000	00	0.00	N	5	-3350
66	20240816	49600	48650	50700	48300	180349	8960994100	00	0.00	N	2	2100
67	20240814	47500	46000	48350	45200	198436	9389732950	00	0.00	N	2	2750
68	20240813	44750	44500	45350	42500	87562	3840828850	00	0.00	N	2	250
69	20240812	44500	46700	47200	44350	135709	6138842150	00	0.00	N	5	-1850
70	20240809	46350	47500	48100	45600	338414	15852513750	00	0.00	N	2	2700
71	20240808	43650	39900	46400	39600	637642	28349226650	00	0.00	N	2	2100
72	20240807	41550	38550	42700	38000	200910	8214224600	00	0.00	N	2	3000
73	20240806	38550	37450	39750	37450	222227	8592470900	00	0.00	N	2	2050
74	20240805	36500	40150	40500	34800	239140	9220933750	00	0.00	N	5	-5500
75	20240802	42000	48000	48000	40700	439344	18831236500	00	0.00	N	5	-8100
76	20240801	50100	51500	54000	49800	295325	15430594100	00	0.00	N	2	100
77	20240731	50000	48450	50800	47250	102537	5044812750	00	0.00	N	2	1550
78	20240730	48450	49750	49750	47800	64192	3109229050	00	0.00	N	5	-1450
79	20240729	49900	50400	50500	49100	54247	2691403500	00	0.00	N	5	-500
80	20240726	50400	48750	51900	48200	130924	6565355850	00	0.00	N	2	1600
81	20240725	48800	50700	52000	48400	144123	7143509950	00	0.00	N	5	-3800
82	20240724	52600	52000	53700	51300	110397	5843561300	00	0.00	N	2	600
83	20240723	52000	52800	53300	51100	147932	7724259000	00	0.00	N	5	-600
84	20240722	52600	53300	54500	52100	106043	5613509400	00	0.00	N	5	-700
85	20240719	53300	54600	54600	52500	171229	9119200900	00	0.00	N	5	-1800
86	20240718	55100	55600	56200	54000	172129	9426117800	00	0.00	N	5	-1600
87	20240717	56700	59000	59100	56100	139150	7931709700	00	0.00	N	5	-1500
88	20240716	58200	59600	60000	57100	126626	7353619600	00	0.00	N	5	-1400
89	20240715	59600	60300	61500	58600	167273	9933370800	00	0.00	N	5	-1400
90	20240712	61000	62300	62900	60800	119349	7353110700	00	0.00	N	5	-2000
91	20240711	63000	64300	64900	62400	136301	8679980000	00	0.00	N	5	-800
92	20240710	63800	64900	65800	63000	123226	7895449800	00	0.00	N	5	-700
93	20240709	64500	64200	65000	61500	214724	13676765200	00	0.00	N	2	500
94	20240708	64000	67700	69500	62600	269448	17478196800	00	0.00	N	5	-3700
95	20240705	67700	65800	69600	65300	191280	12950865600	00	0.00	N	2	2600
96	20240704	65100	66500	67800	63200	242961	15770087700	00	0.00	N	5	-700
97	20240703	65800	69100	70500	65200	247893	16439874000	00	0.00	N	5	-3400
98	20240702	69200	67500	70700	65100	243970	16659924300	00	0.00	N	2	700
99	20240701	68500	77700	78500	68000	428858	30615233700	00	0.00	N	5	-9900
100	20240628	78400	80400	82000	77900	153178	12177558900	00	0.00	N	5	-1300
101	20240627	79700	77400	80200	76000	156714	12342007300	00	0.00	N	2	1600
102	20240626	78100	77800	80400	77400	109593	8622056900	00	0.00	N	3	0
103	20240625	78100	79500	80400	76400	166830	13004183300	00	0.00	N	5	-2400
104	20240624	80500	80300	83000	77500	259794	21112741100	00	0.00	N	2	1000
105	20240621	79500	76200	80900	76000	204149	16127164800	00	0.00	N	2	1800
106	20240620	77700	76300	80200	75200	239351	18766546000	00	0.00	N	2	1700
107	20240619	76000	79500	79900	73400	225703	17218169100	00	0.00	N	5	-2800
108	20240618	78800	80200	80600	77600	131698	10390630900	00	0.00	N	5	-400
109	20240617	79200	76300	79700	73800	201192	15582499800	00	0.00	N	2	1700
110	20240614	77500	83800	83800	76000	328469	26158841700	00	0.00	N	5	-6600
111	20240613	84100	83400	84400	80700	205609	17008554000	00	0.00	N	2	2500
112	20240612	81600	84900	84900	80000	252519	20668054700	00	0.00	N	5	-1400
113	20240611	83000	81800	89900	77000	767614	62768201000	00	0.00	N	2	2000
114	20240610	81000	73000	81000	72200	527769	40591538200	00	0.00	N	2	7700
115	20240607	73300	73100	75500	71000	199859	14710917200	00	0.00	N	2	200
116	20240605	73100	73400	75400	68300	374927	26756250700	00	0.00	N	5	-200
117	20240604	73300	73300	74400	70900	173406	12635808700	00	0.00	N	5	-300
118	20240603	73600	72300	73800	69400	215277	15522417400	00	0.00	N	2	2100
119	20240531	71500	69600	74000	67000	311146	22338536100	00	0.00	N	2	1200
120	20240530	70300	67000	73600	66300	536266	38213461800	00	0.00	N	2	2200
121	20240529	68100	77000	77000	67800	554879	39249975500	00	0.00	N	5	-7800
122	20240528	75900	75200	77000	71500	427877	31848446500	00	0.00	N	2	1100
123	20240527	74800	70800	79400	68100	1025567	77136797200	00	0.00	N	2	4800
124	20240524	70000	65000	70300	63200	460205	31233420200	00	0.00	N	2	4500
125	20240523	65500	66300	68400	65500	213551	14272642500	00	0.00	N	5	-1100
126	20240522	66600	69400	71700	65500	373449	25373523100	00	0.00	N	5	-2600
127	20240521	69200	70300	72400	67500	454369	31576636500	00	0.00	N	2	300
128	20240520	68900	67000	69400	65900	431097	29208542300	00	0.00	N	2	1900
129	20240517	67000	71500	72400	65600	486302	33233364400	00	0.00	N	5	-4900
130	20240516	71900	72500	73400	69300	515238	36808285400	00	0.00	N	2	300
131	20240514	71600	80100	80200	67600	1097393	79536643600	00	0.00	N	5	-9000
132	20240513	80600	72600	84500	71500	2129588	168750985000	00	0.00	N	2	10600
133	20240510	70000	66300	72900	64700	1176875	82068217800	00	0.00	N	2	3000
134	20240509	67000	62000	69600	62000	1105159	73814421300	00	0.00	N	2	4000
135	20240508	63000	66700	69000	61700	838827	54491444800	00	0.00	N	5	-3000
136	20240507	66000	66800	69300	63100	980534	64374156500	00	0.00	N	5	-1300
137	20240503	67300	64100	72100	62800	2150853	147168594000	00	0.00	N	2	4600
138	20240502	62700	66000	67400	62300	667643	43571818000	00	0.00	N	5	-2900
139	20240430	65600	58500	70500	55500	2711645	175940027400	00	0.00	N	2	10600
140	20240429	55000	53700	56300	52400	401141	21772289600	00	0.00	N	2	1800
141	20240426	53200	47650	54800	47650	1004373	51859177250	00	0.00	N	2	5900
142	20240425	47300	47050	49450	46650	564285	27108372000	00	0.00	N	5	-250
143	20240424	47550	43450	51100	43300	1401023	66597103100	00	0.00	N	2	3800
144	20240423	43750	38250	44650	37200	1009287	42326017150	00	0.00	N	2	5750
145	20240422	38000	36050	38350	35400	319974	11758316750	00	0.00	N	2	1300
146	20240419	36700	40050	40050	35300	502598	18607476850	00	0.00	N	5	-3000
147	20240418	39700	38250	40450	37400	465404	18273610400	00	0.00	N	2	950
148	20240417	38750	39150	39600	36050	510910	19430916600	00	0.00	N	5	-300
149	20240416	39050	42400	42950	37750	528051	20915588300	00	0.00	N	5	-4600
150	20240415	43650	41450	44500	40900	451431	19237959550	00	0.00	N	2	1550
151	20240412	42100	43450	44700	39600	688386	29357515600	00	0.00	N	5	-600
152	20240411	42700	38000	43350	34600	1023608	40113602050	00	0.00	N	2	4300
153	20240409	38400	38050	39300	36500	549625	20862520650	00	0.00	N	2	500
154	20240408	37900	34750	39500	34500	1656698	62114319550	00	0.00	N	2	3700
155	20240405	34200	36350	37650	33550	632222	22221291250	00	0.00	N	5	-2700
156	20240404	36900	32000	38150	32000	2036309	72587741800	00	0.00	N	2	5250
157	20240403	31650	32750	32800	30600	457268	14614427000	00	0.00	N	5	-150
158	20240402	31800	33500	34500	31000	890349	29095815500	00	0.00	N	2	750
159	20240401	31050	30750	32250	29950	409201	12768376150	00	0.00	N	2	850
160	20240329	30200	30600	31350	29700	245778	7496771450	00	0.00	N	5	-500
161	20240328	30700	28550	31400	27650	668219	20219328750	00	0.00	N	2	1650
162	20240327	29050	25350	29500	25350	951000	26514449350	00	0.00	N	2	3750
163	20240326	25300	24800	25750	24550	125411	3161678550	00	0.00	N	2	500
164	20240325	24800	24750	25400	24600	100565	2510332450	00	0.00	N	5	-350
165	20240322	25150	25550	26500	24900	177627	4566676150	00	0.00	N	5	-50
166	20240321	25200	24750	25700	24550	145364	3658394250	00	0.00	N	2	200
167	20240320	25000	24700	26000	24050	257479	6489506350	00	0.00	N	2	100
168	20240319	24900	24300	25200	23950	162055	3967609800	00	0.00	N	2	300
169	20240318	24600	23150	25000	22700	338377	8174232100	00	0.00	N	2	1200
170	20240315	23400	22800	23800	22200	334149	7733469050	00	0.00	N	5	-50
171	20240314	23450	22500	23450	21500	361258	8104810800	00	0.00	N	2	650
172	20240313	22800	21050	23450	20750	767240	17189706150	00	0.00	N	2	1400
173	20240312	21400	20150	22450	20150	780919	16913098600	00	0.00	N	2	1050
174	20240311	20350	21300	21400	20000	469193	9597091750	00	0.00	N	5	-1300
175	20240308	21650	18600	22650	18370	2229648	47233087180	00	0.00	N	2	2950
176	20240307	18700	18390	19170	17940	221970	4138718810	00	0.00	N	2	310
177	20240306	18390	18270	18570	18070	131360	2413650810	00	0.00	N	2	120
178	20240305	18270	17320	18450	17320	182648	3310600000	00	0.00	N	2	680
179	20240304	17590	17280	17900	17150	74333	1308613530	00	0.00	N	2	350
180	20240229	17240	17400	17400	17100	21625	371445250	00	0.00	N	5	-10
181	20240228	17250	17220	17450	16970	25425	438934670	00	0.00	N	5	-70
182	20240227	17320	17340	17620	17000	36666	633597740	00	0.00	N	5	-100
183	20240226	17420	17300	17640	17300	17859	311415410	00	0.00	N	2	30
184	20240223	17390	17650	17680	17320	37023	644816590	00	0.00	N	5	-180
185	20240222	17570	17730	17740	17560	47439	836218030	00	0.00	N	5	-150
186	20240221	17720	17600	17930	17600	49946	884845330	00	0.00	N	5	-80
187	20240220	17800	18200	18450	17800	66122	1193679390	00	0.00	N	5	-140
188	20240219	17940	18120	18950	17860	173246	3173203250	00	0.00	N	5	-260
189	20240216	18200	17770	18330	17520	180603	3245559280	00	0.00	N	2	600
190	20240215	17600	17620	17760	17400	55115	968586910	00	0.00	N	3	0
191	20240214	17600	17400	17610	17280	47956	838586830	00	0.00	N	2	150
192	20240213	17450	17100	17490	17080	51486	893622360	00	0.00	N	2	380
193	20240208	17070	17050	17200	17040	36184	618969610	00	0.00	N	5	-90
194	20240207	17160	17400	17410	17050	39124	670420050	00	0.00	N	5	-90
195	20240206	17250	17440	17440	16900	42175	725061880	00	0.00	N	2	50
196	20240205	17200	17060	17520	16890	141091	2442022130	00	0.00	N	2	240
197	20240202	16960	16690	17000	16650	42813	724272860	00	0.00	N	2	270
198	20240201	16690	16470	16780	16250	66511	1094960580	00	0.00	N	2	110
199	20240131	16580	16470	17170	16470	46946	779998190	00	0.00	N	5	-120
200	20240130	16700	17290	17290	16500	88925	1495258630	00	0.00	N	5	-320
201	20240129	17020	17330	17620	17000	108216	1857792560	00	0.00	N	5	-420
202	20240126	17440	18040	18190	17400	145338	2577569240	00	0.00	N	5	-280
203	20240125	17720	18240	18870	17720	314773	5723267090	00	0.00	N	5	-520
204	20240124	18240	17790	20200	17190	3429794	65320255020	00	0.00	N	2	480
205	20240123	17760	17310	21150	17300	4636923	90576637090	00	0.00	N	2	1020
206	20240122	16740	16970	17200	16730	44596	751306550	00	0.00	N	5	-150
207	20240119	16890	16950	17390	16840	42472	727049100	00	0.00	N	3	0
208	20240118	16890	16660	17160	16660	58804	995999480	00	0.00	N	5	-20
209	20240117	16910	17880	18180	16800	127293	2198902550	00	0.00	N	5	-970
210	20240116	17880	17900	17940	17420	87248	1549945840	00	0.00	N	5	-60
211	20240115	17940	17870	18490	17510	266557	4796853210	00	0.00	N	2	270
212	20240112	17670	17320	17670	17200	68060	1186918630	00	0.00	N	2	350
213	20240111	17320	17200	17600	17200	51142	889497830	00	0.00	N	2	10
214	20240110	17310	18000	18200	17250	114097	2009738220	00	0.00	N	5	-430
215	20240109	17740	17630	17830	17400	96518	1699146950	00	0.00	N	2	270
216	20240108	17470	17610	17830	17300	80975	1426170110	00	0.00	N	5	-130
217	20240105	17600	18270	18920	17600	497003	9119424710	00	0.00	N	5	-280
218	20240104	17880	17810	18240	17550	194639	3486726160	00	0.00	N	5	-270
219	20240103	18150	17820	19600	17640	1259997	23539581840	00	0.00	N	2	370
220	20240102	17780	17440	17840	17360	149844	2647126380	00	0.00	N	2	360
221	20231228	17420	17920	18010	17100	214369	3753859210	00	0.00	N	5	-610
222	20231227	18030	18170	18370	17340	390784	6969650420	02	0.00	N	5	-210
223	20231226	18240	18510	19790	18170	1237603	23207049040	00	0.00	N	5	-1810
224	20231222	20050	16450	21000	16450	5760143	112806218540	00	0.00	N	2	3880
225	20231221	16170	16590	16610	16150	151194	2470857460	00	0.00	N	5	-420
226	20231220	16590	15390	19100	15340	2378024	42286025070	00	0.00	N	2	1200
227	20231219	15390	15460	15660	15320	15512	238676890	00	0.00	N	5	-70
228	20231218	15460	15170	15490	15170	22918	351899760	00	0.00	N	2	140
229	20231215	15320	15160	15370	15120	34766	530625680	00	0.00	N	2	170
230	20231214	15150	15290	15450	15120	24217	369305790	00	0.00	N	5	-70
231	20231213	15220	15750	15750	15220	40059	616301870	00	0.00	N	5	-180
232	20231212	15400	15200	15510	15070	40630	623893120	00	0.00	N	2	360
233	20231211	15040	14910	15310	14910	25119	381155120	00	0.00	N	2	30
234	20231208	15010	14870	15140	14820	20125	301215900	00	0.00	N	2	180
235	20231207	14830	15070	15140	14720	21535	319455940	00	0.00	N	5	-220
236	20231206	15050	14700	15050	14550	19982	296730400	00	0.00	N	2	370
237	20231205	14680	14820	15170	14660	55389	825068360	00	0.00	N	5	-350
238	20231204	15030	15240	15240	15000	25155	379530690	00	0.00	N	5	-210
239	20231201	15240	15400	15400	15150	14450	220077580	00	0.00	N	5	-10
240	20231130	15250	15050	15440	15050	19578	299349660	00	0.00	N	2	60
241	20231129	15190	15320	15470	14400	37500	569740030	00	0.00	N	5	-230
242	20231128	15420	15600	15810	15350	46160	718169560	00	0.00	N	3	0
243	20231127	15420	15500	15820	15360	51106	794470030	00	0.00	N	2	10
244	20231124	15410	15200	16150	15160	196680	3081741650	00	0.00	N	2	180
245	20231123	15230	15290	15470	15150	33472	512302450	00	0.00	N	5	-20
246	20231122	15250	15600	15600	15020	17702	268739760	00	0.00	N	5	-110
247	20231121	15360	15230	15590	15230	22119	340259680	00	0.00	N	2	130
248	20231120	15230	15040	15290	14950	22212	337309360	00	0.00	N	2	290
249	20231117	14940	15110	15240	14860	21582	322976360	00	0.00	N	5	-310
250	20231116	15250	15190	15400	15070	18683	284922700	00	0.00	N	2	50
251	20231115	15200	15010	15640	14940	99189	1517774380	00	0.00	N	2	440
252	20231114	14760	14250	14890	14250	22461	329959560	00	0.00	N	2	380
253	20231113	14380	14590	15080	14370	39781	583103830	00	0.00	N	5	-60
254	20231110	14440	14680	14860	14440	46202	673162040	00	0.00	N	5	-460
255	20231109	14900	15170	15250	14900	78978	1186366240	00	0.00	N	5	-280
256	20231108	15180	16660	18220	15180	1357479	22932643500	00	0.00	N	2	10
257	20231107	15170	15320	15440	14870	16937	256832130	00	0.00	N	5	-150
258	20231106	15320	14650	15550	14650	55439	844107160	00	0.00	N	2	620
259	20231103	14700	14630	14830	14300	17473	256058970	00	0.00	N	2	140
260	20231102	14560	14050	14620	14050	24049	347742230	00	0.00	N	2	670
261	20231101	13890	13770	14160	13770	15692	219479160	00	0.00	N	2	120
262	20231031	13770	14370	14660	13770	31973	449605610	00	0.00	N	5	-500
263	20231030	14270	13800	14430	13710	17303	244113300	00	0.00	N	2	260
264	20231027	14010	14070	14440	13910	39914	562742750	00	0.00	N	5	-180
265	20231026	14190	14720	15000	14000	83558	1204684860	00	0.00	N	5	-980
266	20231025	15170	15400	15430	15060	35639	542107490	00	0.00	N	5	-130
267	20231024	15300	15230	15800	14650	74077	1121287060	00	0.00	N	2	80
268	20231023	15220	14200	16980	14180	521165	8248089310	00	0.00	N	2	580
269	20231020	14640	15030	15090	14360	110590	1619060910	00	0.00	N	5	-650
270	20231019	15290	15360	16800	15240	260099	4099086770	00	0.00	N	5	-570
271	20231018	15860	15200	18560	15090	1160936	19986474350	00	0.00	N	2	690
272	20231017	15170	14770	15330	14770	16720	253429280	00	0.00	N	2	400
273	20231016	14770	14950	15000	14630	16197	238092300	00	0.00	N	5	-280
274	20231013	15050	15110	15350	14900	15333	230533300	00	0.00	N	5	-310
275	20231012	15360	14940	15450	14940	13443	205500860	00	0.00	N	2	440
276	20231011	14920	14550	15080	14550	12894	192546440	00	0.00	N	2	370
277	20231010	14550	14820	15260	14440	27725	410664800	00	0.00	N	5	-360
278	20231006	14910	14440	15190	14440	23652	353097760	00	0.00	N	2	120
279	20231005	14790	15080	15150	14530	20856	307760690	00	0.00	N	2	20
280	20231004	14770	15300	15360	14770	26132	391305940	00	0.00	N	5	-720
281	20230927	15490	15000	15600	15000	21115	322294010	00	0.00	N	2	200
282	20230926	15290	15990	15990	15290	27162	420750720	00	0.00	N	5	-560
283	20230925	15850	15150	15910	15150	31086	483590570	00	0.00	N	2	360
284	20230922	15490	15660	15860	15150	24953	387838870	00	0.00	N	5	-170
285	20230921	15660	16120	16340	15660	41776	666615330	00	0.00	N	5	-690
286	20230920	16350	16260	16770	16160	28625	469007560	00	0.00	N	2	90
287	20230919	16260	16480	16600	16170	25955	422816850	00	0.00	N	5	-220
288	20230918	16480	16770	16800	16440	23632	390626640	00	0.00	N	5	-290
289	20230915	16770	16730	16980	16720	18865	316945400	00	0.00	N	2	50
290	20230914	16720	16600	16990	16600	19524	328260610	00	0.00	N	2	50
291	20230913	16670	17110	17300	16670	43125	728253860	00	0.00	N	5	-440
292	20230912	17110	17400	18000	17110	53126	933596480	00	0.00	N	5	-280
293	20230911	17390	17350	17600	17330	23157	403648350	00	0.00	N	5	-70
294	20230908	17460	17480	17550	17310	19416	337676720	00	0.00	N	5	-20
295	20230907	17480	17880	17880	17370	26940	472085860	00	0.00	N	5	-400
296	20230906	17880	18040	18100	17710	24509	438144820	00	0.00	N	5	-160
297	20230905	18040	17390	18150	17390	43740	785689610	00	0.00	N	2	480
298	20230904	17560	17530	17880	17530	19189	338117760	00	0.00	N	5	-140
299	20230901	17700	17660	17950	17600	23040	408949380	00	0.00	N	5	-40
300	20230831	17740	17890	18090	17620	18168	323098920	00	0.00	N	5	-140
301	20230830	17880	18150	18170	17800	16708	299232670	00	0.00	N	2	60
302	20230829	17820	17700	18150	17700	26217	472679020	00	0.00	N	2	20
303	20230828	17800	17380	17850	17190	31082	546398020	00	0.00	N	2	610
304	20230825	17190	17640	17640	17120	41809	723123650	00	0.00	N	5	-500
305	20230824	17690	17590	18150	17550	33624	596428780	00	0.00	N	2	120
306	20230823	17570	18500	18500	17560	47269	846937890	00	0.00	N	5	-570
307	20230822	18140	18040	18500	17970	44292	808056140	00	0.00	N	5	-180
308	20230821	18320	17810	18550	17810	67021	1223271570	00	0.00	N	2	200
309	20230818	18120	17220	18450	17100	87935	1579341190	00	0.00	N	2	450
310	20230817	17670	17010	17670	16850	56482	973281370	00	0.00	N	2	160
311	20230816	17510	18330	18370	17500	58529	1040421740	00	0.00	N	5	-870
312	20230814	18380	18270	19200	18270	50419	935908600	00	0.00	N	5	-300
313	20230811	18680	18280	18880	18230	36215	677176840	00	0.00	N	2	210
314	20230810	18470	18440	18660	17980	51923	949577530	00	0.00	N	5	-140
315	20230809	18610	18010	18900	18010	47868	884234960	00	0.00	N	2	310
316	20230808	18300	18700	18910	18300	47343	878406190	00	0.00	N	5	-470
317	20230807	18770	19100	19170	18670	51348	969779550	00	0.00	N	5	-390
318	20230804	19160	18970	19190	18740	45686	863702160	00	0.00	N	2	190
319	20230803	18970	20100	20300	18730	106301	2042310130	00	0.00	N	5	-900
320	20230802	19870	19740	20700	19300	195947	3912519860	00	0.00	N	2	310
321	20230801	19560	19410	19890	19090	60628	1179487480	00	0.00	N	5	-30
322	20230731	19590	19540	19770	19310	52053	1018781330	00	0.00	N	2	50
323	20230728	19540	18410	19640	18410	60973	1178739780	00	0.00	N	2	790
324	20230727	18750	18300	19310	18300	112147	2123196570	00	0.00	N	2	170
325	20230726	18580	20500	20800	18250	259368	4963759000	00	0.00	N	5	-1920
326	20230725	20500	21600	21600	20500	142763	2965326050	00	0.00	N	5	-1100
327	20230724	21600	21200	21700	20650	140740	2979949650	00	0.00	N	2	700
328	20230721	20900	20650	21650	20600	103999	2191969800	00	0.00	N	5	-50
329	20230720	20950	20550	21100	20550	67666	1412273700	00	0.00	N	2	250
330	20230719	20700	22150	22550	20650	209882	4472300800	00	0.00	N	5	-1050
331	20230718	21750	21900	22200	21550	86884	1888942550	00	0.00	N	5	-200
332	20230717	21950	21700	22200	21300	117407	2559471500	00	0.00	N	2	150
333	20230714	21800	22500	22600	21350	191788	4170795750	00	0.00	N	5	-700
334	20230713	22500	22700	23100	22100	201148	4545841950	00	0.00	N	5	-200
335	20230712	22700	23500	24450	22350	1255461	29277481300	00	0.00	N	5	-700
336	20230711	23400	20150	24600	20100	2819882	65630523250	00	0.00	N	2	3250
337	20230710	20150	20500	20700	20100	80616	1640477200	00	0.00	N	5	-450
338	20230707	20600	21800	22400	20500	203591	4312035850	00	0.00	N	5	-1050
339	20230706	21650	22200	22650	21500	211651	4636400500	00	0.00	N	5	-750
340	20230705	22400	21800	23100	21750	322665	7251878650	00	0.00	N	2	400
341	20230704	22000	21350	24350	21200	1908300	43739021950	00	0.00	N	2	850
342	20230703	21150	20700	21600	20700	167918	3561846450	00	0.00	N	2	400
343	20230630	20750	20250	20800	20200	69608	1429805200	00	0.00	N	2	250
344	20230629	20500	20800	21000	20350	85196	1756825250	00	0.00	N	5	-450
345	20230628	20950	21550	21950	20750	129834	2759935950	00	0.00	N	5	-500
346	20230627	21450	21750	21750	21100	97456	2082202050	00	0.00	N	5	-300
347	20230626	21750	21750	22000	21000	139866	3004426300	00	0.00	N	5	-500
348	20230623	22250	22000	24800	21750	1374435	32254951150	00	0.00	N	2	250
349	20230622	22000	22000	22500	21600	103768	2287588800	00	0.00	N	5	-200
350	20230621	22200	22400	22800	21950	92615	2061481750	00	0.00	N	5	-400
351	20230620	22600	23150	23150	22250	148605	3347397550	00	0.00	N	5	-800
352	20230619	23400	23350	23650	22800	123869	2889399500	00	0.00	N	2	50
353	20230616	23350	22950	23600	22950	152914	3561135900	00	0.00	N	2	400
354	20230615	22950	23200	23350	22400	188790	4325333100	00	0.00	N	5	-250
355	20230614	23200	23750	24600	22900	408697	9697890000	00	0.00	N	5	-500
356	20230613	23700	24700	25050	23500	341131	8224941850	00	0.00	N	5	-750
357	20230612	24450	25300	25350	24450	207630	5138312800	00	0.00	N	5	-800
358	20230609	25250	24950	25450	24650	271520	6815351600	00	0.00	N	2	700
359	20230608	24550	25350	25700	24550	310982	7818025700	00	0.00	N	5	-750
360	20230607	25300	25400	26750	25100	495619	12847060200	00	0.00	N	5	-100
361	20230605	25400	25600	26250	25050	586244	15114896850	00	0.00	N	5	-200
362	20230602	25600	27450	27750	25600	712159	18918882500	00	0.00	N	5	-2200
363	20230601	27800	26600	29450	26500	2961498	83351019100	00	0.00	N	2	1200
364	20230531	26600	26650	28800	26250	1662309	45924971750	00	0.00	N	5	-650
365	20230530	27250	25250	28600	24300	2683053	71155171900	00	0.00	N	2	1550
366	20230526	25700	24050	29000	23950	8462869	229661634650	00	0.00	N	2	1600
367	20230525	24100	24350	24850	23850	349289	8501843250	00	0.00	N	5	-350
368	20230524	24450	25350	25750	24450	352795	8789903750	00	0.00	N	5	-1350
369	20230523	25800	25900	27450	25200	1094483	28693289800	00	0.00	N	5	-50
370	20230522	25850	26450	27250	25850	791042	21051324650	00	0.00	N	5	-900
371	20230519	26750	28650	31450	25900	5466862	157479616350	00	0.00	N	5	-800
372	20230518	27550	21300	27550	21250	3353731	84733959500	00	0.00	N	1	6350
373	20230517	21200	19800	21850	19580	850800	17867164450	00	0.00	N	2	1200
374	20230516	20000	19830	20750	19500	590542	11803465410	00	0.00	N	2	230
375	20230515	19770	20850	21750	19600	818892	16951158740	00	0.00	N	5	-930
376	20230512	20700	22100	22150	20550	650657	13774513250	00	0.00	N	5	-1900
377	20230511	22600	22300	23550	21850	1169127	26590652800	00	0.00	N	5	-550
378	20230510	23150	21700	24150	20850	2350337	52937346800	00	0.00	N	2	850
379	20230509	22300	23950	26150	21650	4165828	102050824700	00	0.00	N	2	500
380	20230508	21800	27050	27750	20700	2444716	59407014100	00	0.00	N	5	-7500
381	20230504	29300	30900	36500	25550	16058290	489717814200	00	0.00	N	5	-400
382	20230503	29700	28700	29700	28250	1863069	54545518900	00	0.00	N	1	6850
383	20230502	22850	17580	22850	17340	1297197	26688155650	00	0.00	N	1	5270
384	20230428	17580	18500	19400	17550	410823	7519390530	00	0.00	N	5	-1120
385	20230427	18700	17300	19020	17000	907940	16634811070	00	0.00	N	2	1770
386	20230426	16930	17490	18910	16890	753833	13549429510	00	0.00	N	5	-490
387	20230425	17420	15920	19510	15530	1224409	21825356600	00	0.00	N	2	1500
388	20230424	15920	16270	16310	15820	17808	285322360	00	0.00	N	5	-580
389	20230421	16500	16500	16700	16120	20983	343528420	00	0.00	N	5	-200
390	20230420	16700	17140	17140	16560	26509	442297390	00	0.00	N	5	-450
391	20230419	17150	16690	17330	16410	34771	592449500	00	0.00	N	2	450
392	20230418	16700	16770	17200	16560	37928	642073430	00	0.00	N	3	0
393	20230417	16700	16470	16820	16100	19215	317785930	00	0.00	N	2	480
394	20230414	16220	16490	16490	16170	11195	181806650	00	0.00	N	2	10
395	20230413	16210	16420	16480	16070	6551	106550710	00	0.00	N	5	-210
396	20230412	16420	15990	16480	15970	18122	295583970	00	0.00	N	2	430
397	20230411	15990	16030	16250	15670	32046	508876740	00	0.00	N	5	-10
398	20230410	16000	16600	16600	15970	28486	458220170	00	0.00	N	5	-600
399	20230407	16600	16630	16820	16410	7711	127961710	00	0.00	N	2	140
400	20230406	16460	16530	16910	16250	17579	291391560	00	0.00	N	5	-70
401	20230405	16530	16780	16780	16210	15078	248751100	00	0.00	N	2	350
402	20230404	16180	16160	16430	16160	10100	164371970	00	0.00	N	5	-80
403	20230403	16260	16560	17000	16190	17625	288387630	00	0.00	N	5	-300
404	20230331	16560	17100	17200	16500	18943	317221340	00	0.00	N	5	-540
405	20230330	17100	16750	17400	16650	29583	505101250	00	0.00	N	2	570
406	20230329	16530	16510	16750	16300	16910	279211010	00	0.00	N	5	-230
407	20230328	16760	16550	16840	16400	19349	322951010	00	0.00	N	2	210
408	20230327	16550	16900	16900	16360	19294	319031110	00	0.00	N	2	150
409	20230324	16400	15640	16480	15610	23779	383670070	00	0.00	N	2	900
410	20230323	15500	15800	15900	15500	16875	263803430	00	0.00	N	5	-480
411	20230322	15980	16310	16530	15900	14707	235775310	00	0.00	N	5	-320
412	20230321	16300	16390	16600	16220	11170	183249670	00	0.00	N	3	0
413	20230320	16300	16550	16740	16290	16393	268272040	00	0.00	N	5	-250
414	20230317	16550	16260	16690	16260	17096	282181130	00	0.00	N	2	340
415	20230316	16210	15320	16650	15070	34778	557934210	00	0.00	N	2	890
416	20230315	15320	15300	15600	15250	9325	143458240	00	0.00	N	2	220
417	20230314	15100	15990	16140	15100	29536	455917760	00	0.00	N	5	-1130
418	20230313	16230	16020	16230	15500	12420	197481380	00	0.00	N	5	-20
419	20230310	16250	16400	16690	16220	16175	265912760	00	0.00	N	5	-610
420	20230309	16860	17800	17800	16580	32046	543130520	00	0.00	N	5	-530
421	20230308	17390	17170	17490	16760	28313	483106710	00	0.00	N	2	210
422	20230307	17180	17300	17340	16800	33590	573701870	00	0.00	N	5	-20
423	20230306	17200	15810	17310	15770	140256	2350139070	00	0.00	N	2	1430
424	20230303	15770	15990	15990	15500	7839	123433210	00	0.00	N	3	0
425	20230302	15770	15960	16220	15770	13369	213246890	00	0.00	N	5	-190
426	20230228	15960	15340	16150	15340	16777	265216550	00	0.00	N	2	530
427	20230227	15430	15690	15690	15260	8697	133855240	00	0.00	N	5	-370
428	20230224	15800	15990	16320	15790	11266	181456730	00	0.00	N	5	-130
429	20230223	15930	15330	16190	15300	24244	384313560	00	0.00	N	2	500
430	20230222	15430	15500	15620	15380	5695	88271580	00	0.00	N	5	-320
431	20230221	15750	15730	15990	15700	6405	100973590	00	0.00	N	5	-90
432	20230220	15840	15620	15950	15620	7487	118000470	00	0.00	N	2	140
433	20230217	15700	15410	15850	15270	14155	220939600	00	0.00	N	2	120
434	20230216	15580	15370	15590	15120	16665	256684530	00	0.00	N	2	540
435	20230215	15040	15440	15490	15040	8154	123274360	00	0.00	N	5	-310
436	20230214	15350	15260	15600	15170	8190	125813240	00	0.00	N	2	190
437	20230213	15160	15520	15570	15050	14719	223741410	00	0.00	N	5	-480
438	20230210	15640	15920	15920	15560	6807	106696550	00	0.00	N	5	-370
439	20230209	16010	16000	16090	15920	7124	114010600	00	0.00	N	5	-130
440	20230208	16140	15910	16180	15900	10383	166685420	00	0.00	N	2	270
441	20230207	15870	15600	15920	15600	9195	145234860	00	0.00	N	2	80
442	20230206	15790	16030	16030	15740	10501	165976520	00	0.00	N	5	-340
443	20230203	16130	16250	16250	16060	11752	189827540	00	0.00	N	2	60
444	20230202	16070	16050	16290	16020	15716	254307580	00	0.00	N	2	170
445	20230201	15900	15800	15940	15610	12208	192821100	00	0.00	N	2	300
446	20230131	15600	15420	15750	15320	4707	73008870	00	0.00	N	5	-40
447	20230130	15640	15820	15950	15490	14332	223713280	00	0.00	N	5	-110
448	20230127	15750	15820	15910	15730	8597	135674220	00	0.00	N	5	-70
449	20230126	15820	15870	15950	15630	8070	127587830	00	0.00	N	5	-50
450	20230125	15870	15310	16660	15310	24808	393489250	00	0.00	N	2	720
451	20230120	15150	15150	15250	15050	2159	32740450	00	0.00	N	5	-150
452	20230119	15300	15300	15300	15000	2660	40272000	00	0.00	N	3	0
453	20230118	15300	15450	15550	15150	9735	149680950	00	0.00	N	5	-100
454	20230117	15400	15350	15500	15150	9493	145037600	00	0.00	N	2	250
455	20230116	15150	15000	15300	14900	14093	212825750	00	0.00	N	2	150
456	20230113	15000	15000	15150	14800	6502	97295700	00	0.00	N	2	50
457	20230112	14950	15450	15450	14850	11407	171613150	00	0.00	N	5	-100
458	20230111	15050	15300	15400	14950	7313	110288650	00	0.00	N	3	0
459	20230110	15050	15100	15300	15000	7251	109630900	00	0.00	N	5	-50
460	20230109	15100	14900	15400	14800	17661	266044050	00	0.00	N	2	500
461	20230106	14600	13900	15500	13900	49946	738948500	00	0.00	N	2	700
462	20230105	13900	14150	14150	13800	6127	85457600	00	0.00	N	5	-50
463	20230104	13950	13050	14450	13000	25388	354603600	00	0.00	N	2	650
464	20230103	13300	13050	13500	12900	19869	260880200	00	0.00	N	2	50
465	20230102	13250	13550	14150	13150	13199	177722050	00	0.00	N	5	-450
466	20221229	13700	14200	14200	13550	8467	116375900	00	0.00	N	5	-500
467	20221228	14200	14250	14500	14100	4136	58901150	02	0.00	N	5	-400
468	20221227	14600	14700	14850	14400	5486	80081100	00	0.00	N	5	-150
469	20221226	14750	13950	14750	13750	7560	106704300	00	0.00	N	2	800
470	20221223	13950	14100	14250	13900	12563	176095500	00	0.00	N	5	-550
471	20221222	14500	14500	14800	14450	3623	52616850	00	0.00	N	3	0
472	20221221	14500	14450	14850	14300	4517	65369350	00	0.00	N	2	50
473	20221220	14450	15050	15050	14300	8769	128254250	00	0.00	N	5	-500
474	20221219	14950	15200	15200	14950	3816	57408050	00	0.00	N	5	-250
475	20221216	15200	15300	15300	15000	3026	45780550	00	0.00	N	5	-200
476	20221215	15400	15400	15700	15200	4953	76530100	00	0.00	N	5	-200
477	20221214	15600	15150	15800	15150	6610	101896100	00	0.00	N	2	450
478	20221213	15150	15000	15350	14900	7149	107937700	00	0.00	N	3	0
479	20221212	15150	15200	15300	14900	7087	106559250	00	0.00	N	5	-50
480	20221209	15200	15150	15200	14850	7905	118845050	00	0.00	N	2	200
481	20221208	15000	14850	15150	14850	4805	71801150	00	0.00	N	5	-50
482	20221207	15050	15400	15400	14950	10019	151822800	00	0.00	N	5	-350
483	20221206	15400	15450	15750	15400	9445	146591900	00	0.00	N	5	-300
484	20221205	15700	15750	16100	15700	7317	115870300	00	0.00	N	5	-200
485	20221202	15900	16050	16200	15800	5666	90304700	00	0.00	N	5	-250
486	20221201	16150	16350	16350	15900	6329	101477100	00	0.00	N	2	400
487	20221130	15750	15800	15950	15650	5434	85697800	00	0.00	N	5	-50
488	20221129	15800	15750	15950	15700	6025	95081050	00	0.00	N	2	50
489	20221128	15750	16150	16400	15750	7950	126970200	00	0.00	N	5	-400
490	20221125	16150	16550	16600	16100	9380	152606200	00	0.00	N	5	-250
491	20221124	16400	16300	16550	16250	7276	119336200	00	0.00	N	2	250
492	20221123	16150	15850	16200	15800	3561	57197550	00	0.00	N	2	300
493	20221122	15850	15700	15950	15600	6266	98638500	00	0.00	N	2	100
494	20221121	15750	16500	16550	15750	17021	272905400	00	0.00	N	5	-650
495	20221118	16400	16550	16850	16400	8107	133996350	00	0.00	N	5	-150
496	20221117	16550	16900	17350	16400	11504	191722200	00	0.00	N	5	-350
497	20221116	16900	17000	17200	16650	15418	259148250	00	0.00	N	5	-150
498	20221115	17050	16500	17850	16400	53684	924986000	00	0.00	N	2	650
499	20221114	16400	16900	17250	16350	18887	316348950	00	0.00	N	5	-450
500	20221111	16850	16800	17100	16700	19230	323231050	00	0.00	N	2	450
501	20221110	16400	16300	16600	16000	9247	151140950	00	0.00	N	5	-100
502	20221109	16500	16250	16850	16250	18499	306922650	00	0.00	N	2	300
503	20221108	16200	16000	16200	15900	6508	104782550	00	0.00	N	2	250
504	20221107	15950	15650	16050	15650	10668	169546700	00	0.00	N	2	300
505	20221104	15650	15700	15950	15550	7186	112498300	00	0.00	N	5	-150
506	20221103	15800	15300	15850	15250	5740	89494650	00	0.00	N	3	0
507	20221102	15800	15850	16000	15400	6967	109384200	00	0.00	N	5	-50
508	20221101	15850	15450	16000	15400	12904	203320050	00	0.00	N	2	400
509	20221031	15450	15200	15500	15050	7042	108101500	00	0.00	N	2	500
510	20221028	14950	15250	15250	14850	10654	160534600	00	0.00	N	5	-200
511	20221027	15150	15000	15300	14850	10074	152569550	00	0.00	N	2	150
512	20221026	15000	15100	15500	15000	6210	93822150	00	0.00	N	5	-100
513	20221025	15100	15250	15500	15000	8341	127019500	00	0.00	N	5	-150
514	20221024	15250	15350	15750	15250	14409	222622450	00	0.00	N	2	50
515	20221021	15200	15350	15650	15200	8739	135089150	00	0.00	N	5	-200
516	20221020	15400	16050	16100	15250	15272	237146750	00	0.00	N	5	-400
517	20221019	15800	15050	17750	15050	94127	1530453950	00	0.00	N	2	700
518	20221018	15100	15000	15250	14800	8623	129349300	00	0.00	N	2	250
519	20221017	14850	14200	14900	14000	12679	182963800	00	0.00	N	2	450
520	20221014	14400	13750	14650	13750	23341	332577050	00	0.00	N	2	900
521	20221013	13500	14250	14400	13400	31694	433089900	00	0.00	N	5	-750
522	20221012	14250	14250	14550	14050	22962	327782300	00	0.00	N	5	-100
523	20221011	14350	15450	15450	14350	30925	454898700	00	0.00	N	5	-1400
524	20221007	15750	15700	16050	15550	7171	113330250	00	0.00	N	5	-200
525	20221006	15950	15400	16050	15400	14524	229461300	00	0.00	N	2	550
526	20221005	15400	15800	16050	15300	15290	239543400	00	0.00	N	5	-300
527	20221004	15700	15050	15700	15050	11240	172872950	00	0.00	N	2	750
528	20220930	14950	14400	15050	14400	23011	338179650	00	0.00	N	2	150
529	20220929	14800	15300	15850	14750	28057	430501900	00	0.00	N	5	-300
530	20220928	15100	15650	16000	14650	32246	493281150	00	0.00	N	5	-900
531	20220927	16000	15800	16250	15300	30556	481190950	00	0.00	N	2	200
532	20220926	15800	17450	17950	15800	45223	746097450	00	0.00	N	5	-1750
533	20220923	17550	17950	18200	17550	9545	170057350	00	0.00	N	5	-450
534	20220922	18000	18450	18500	17700	15117	272586100	00	0.00	N	5	-750
535	20220921	18750	18800	19000	18650	10612	199389000	00	0.00	N	5	-450
536	20220920	19200	19650	19650	19100	6977	134364100	00	0.00	N	5	-150
537	20220919	19350	19500	19800	19000	12119	233992850	00	0.00	N	5	-350
538	20220916	19700	19700	19750	19300	12599	245321500	00	0.00	N	5	-250
539	20220915	19950	20250	20400	19850	10219	204462450	00	0.00	N	5	-450
540	20220914	20400	20000	20400	19800	8634	173515200	00	0.00	N	5	-250
541	20220913	20650	20400	20700	20400	9391	192937200	00	0.00	N	2	450
542	20220908	20200	20300	20450	20050	5792	116687750	00	0.00	N	2	250
543	20220907	19950	21300	21300	19950	16865	341498600	00	0.00	N	5	-900
544	20220906	20850	20050	20900	20050	19265	394795050	00	0.00	N	2	750
545	20220905	20100	20250	20450	19700	10480	211178100	00	0.00	N	5	-200
546	20220902	20300	20950	21200	20200	22505	461581400	00	0.00	N	5	-700
547	20220901	21000	21950	21950	21000	32448	692355950	00	0.00	N	5	-1150
548	20220831	22150	22700	22700	22000	26243	582850150	00	0.00	N	5	-550
549	20220830	22700	22700	23000	22250	26688	602622950	00	0.00	N	5	-50
550	20220829	22750	22050	23250	22050	47018	1067990450	00	0.00	N	5	-200
551	20220826	22950	22650	23350	22400	74483	1705282250	00	0.00	N	2	750
552	20220825	22200	22150	22300	21850	27179	600403550	00	0.00	N	3	0
553	20220824	22200	22400	22850	21750	54497	1213543400	00	0.00	N	5	-300
554	20220823	22500	22150	23000	21950	84017	1894080250	00	0.00	N	2	350
555	20220822	22150	21350	22900	21300	101798	2280950650	00	0.00	N	2	650
556	20220819	21500	21150	22300	21000	73771	1602806950	00	0.00	N	2	500
557	20220818	21000	20450	21500	20200	33518	702036000	00	0.00	N	2	350
558	20220817	20650	21250	21250	20500	31433	653317200	00	0.00	N	5	-450
559	20220816	21100	20400	21200	20000	51842	1076439750	00	0.00	N	2	700
560	20220812	20400	19000	22400	18750	201807	4234028550	00	0.00	N	2	1300
561	20220811	19100	19200	19250	18950	6721	127987300	00	0.00	N	2	150
562	20220810	18950	19150	19150	18600	11522	216054300	00	0.00	N	5	-250
563	20220809	19200	19050	19350	18850	11545	221237200	00	0.00	N	2	150
564	20220808	19050	19300	19350	18800	9961	188648050	00	0.00	N	5	-300
565	20220805	19350	19200	19400	19050	5766	110845050	00	0.00	N	2	150
566	20220804	19200	18950	19400	18900	17511	335950000	00	0.00	N	2	300
567	20220803	18900	19000	19000	18550	5505	103697200	00	0.00	N	5	-50
568	20220802	18950	18800	19000	18750	4291	80789700	00	0.00	N	3	0
569	20220801	18950	19000	19100	18700	8947	168214750	00	0.00	N	2	50
570	20220729	18900	18850	19150	18850	3899	74014250	00	0.00	N	2	150
571	20220728	18750	19000	19050	18700	5267	99476700	00	0.00	N	3	0
572	20220727	18750	18450	19100	18400	11327	211900450	00	0.00	N	2	50
573	20220726	18700	18600	18700	18400	4333	80455550	00	0.00	N	5	-50
574	20220725	18750	18600	18750	18400	4255	79278550	00	0.00	N	5	-50
575	20220722	18800	19000	19000	18450	6796	126862450	00	0.00	N	3	0
576	20220721	18800	18950	19200	18050	8078	151903250	00	0.00	N	2	100
577	20220720	18700	19300	19300	18700	8905	167490050	00	0.00	N	5	-100
578	20220719	18800	18600	18950	18550	5335	99873600	00	0.00	N	2	200
579	20220718	18600	18400	18700	18200	8577	158771800	00	0.00	N	2	400
580	20220715	18200	18000	19300	17600	14778	270761600	00	0.00	N	3	0
581	20220714	18200	17650	18250	17500	4408	78676600	00	0.00	N	2	400
582	20220713	17800	17200	17800	16700	13312	230919350	00	0.00	N	2	400
583	20220712	17400	17650	17900	17200	12446	216862900	00	0.00	N	5	-600
584	20220711	18000	18000	18450	17950	5255	95351350	00	0.00	N	5	-250
585	20220708	18250	18400	18800	18250	7238	133751950	00	0.00	N	5	-50
586	20220707	18300	17900	18500	17900	6909	125673150	00	0.00	N	2	300
587	20220706	18000	18250	18450	17900	10317	187548250	00	0.00	N	5	-150
588	20220705	18150	16800	18200	16800	20731	364545450	00	0.00	N	2	1250
589	20220704	16900	17450	18050	16800	18736	319744800	00	0.00	N	5	-550
590	20220701	17450	18250	18400	17400	16943	302168600	00	0.00	N	5	-600
591	20220630	18050	19050	19050	18050	11984	220722300	00	0.00	N	5	-850
592	20220629	18900	18500	19100	18400	10012	188485050	00	0.00	N	2	150
593	20220628	18750	18500	19050	18400	10694	199275250	00	0.00	N	2	100
594	20220627	18650	18100	18950	17700	13725	254598300	00	0.00	N	2	750
595	20220624	17900	16150	18400	16150	40872	704133650	00	0.00	N	2	1750
596	20220623	16150	17050	17900	16100	52575	896800950	00	0.00	N	5	-1150
597	20220622	17300	18800	19200	17300	41521	745514150	00	0.00	N	5	-1750
598	20220621	19050	18050	19200	18050	18626	349030800	00	0.00	N	2	650
599	20220620	18400	19600	19750	18400	37987	710359150	00	0.00	N	5	-1300
600	20220617	19700	19600	19800	19100	25797	499712600	00	0.00	N	5	-200
601	20220616	19900	21000	21000	19800	25821	521142200	00	0.00	N	5	-50
602	20220615	19950	20550	20900	19700	31787	638620500	00	0.00	N	5	-950
603	20220614	20900	20000	21600	19700	59685	1241993400	00	0.00	N	2	600
604	20220613	20300	22850	22850	20300	62446	1332566950	00	0.00	N	5	-2800
605	20220610	23100	23000	23300	22850	10851	249635900	00	0.00	N	5	-50
606	20220609	23150	23200	23450	23000	9648	223104850	00	0.00	N	5	-350
607	20220608	23500	23350	23650	23200	7974	186532700	00	0.00	N	5	-200
608	20220607	23700	23750	23750	23100	13304	308887900	00	0.00	N	2	50
609	20220603	23650	23450	23950	23450	5338	126124350	00	0.00	N	2	100
610	20220602	23550	23800	23800	23300	6994	165164600	00	0.00	N	5	-300
611	20220531	23850	23500	23900	23400	21510	511745350	00	0.00	N	2	350
612	20220530	23500	23250	23500	23050	7083	165042200	00	0.00	N	2	450
613	20220527	23050	23400	23400	23050	11663	269926850	00	0.00	N	5	-200
614	20220526	23250	23550	23800	23000	16339	380996400	00	0.00	N	5	-300
615	20220525	23550	23200	23800	23000	17884	419552600	00	0.00	N	2	200
616	20220524	23350	23200	23650	23200	13868	324015600	00	0.00	N	5	-50
617	20220523	23400	23450	23450	23050	12713	295443350	00	0.00	N	2	100
618	20220520	23300	23100	23550	23000	12516	290422000	00	0.00	N	2	200
619	20220519	23100	22900	23450	22650	13682	314447750	00	0.00	N	5	-400
620	20220518	23500	24100	24500	22950	74021	1743152300	00	0.00	N	5	-600
621	20220517	24100	24800	25000	24000	44224	1077330050	00	0.00	N	5	-1000
622	20220516	25100	25400	25550	24850	11592	291493150	00	0.00	N	5	-300