KissMeData/248070/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241122	19500	19400	19640	19300	140242	2724928450	00	0.00	N	2	40
3	20241121	19460	19540	20050	19350	198308	3894783700	00	0.00	N	5	-80
4	20241120	19540	18690	19580	18550	257660	4957955250	00	0.00	N	2	850
5	20241119	18690	17680	18750	17680	158457	2922550160	00	0.00	N	2	980
6	20241118	17710	17280	17960	17200	215863	3790019440	00	0.00	N	2	430
7	20241115	17280	16970	17520	16600	327268	5568509790	00	0.00	N	3	0
8	20241114	17280	17010	17750	17000	319698	5560716250	00	0.00	N	2	280
9	20241113	17000	18110	18310	16860	589360	10157440270	00	0.00	N	5	-1180
10	20241112	18180	18520	18870	18100	183050	3368341420	00	0.00	N	5	-340
11	20241111	18520	19360	19380	18500	178619	3361154250	00	0.00	N	5	-840
12	20241108	19360	19540	19600	19330	78904	1534263280	00	0.00	N	5	-170
13	20241107	19530	19750	19900	19190	106840	2077285030	00	0.00	N	5	-210
14	20241106	19740	20000	20150	19480	162149	3207827570	00	0.00	N	5	-90
15	20241105	19830	18260	19840	18260	392796	7631230320	00	0.00	N	2	1550
16	20241104	18280	18440	18550	18240	177102	3250857760	00	0.00	N	5	-180
17	20241101	18460	18970	19080	18450	144452	2704345820	00	0.00	N	5	-710
18	20241031	19170	18760	19280	18500	126800	2402289870	00	0.00	N	2	450
19	20241030	18720	18510	19400	18410	221539	4193356590	00	0.00	N	2	310
20	20241029	18410	19020	19100	18220	299263	5542181140	00	0.00	N	5	-600
21	20241028	19010	19950	20050	18960	379820	7357981460	00	0.00	N	5	-990
22	20241025	20000	20550	20750	20000	133340	2704589380	00	0.00	N	5	-550
23	20241024	20550	20450	20700	20000	193386	3940720500	00	0.00	N	2	50
24	20241023	20500	20400	20600	19970	154194	3131141900	00	0.00	N	2	100
25	20241022	20400	20350	20550	19970	135888	2750656760	00	0.00	N	5	-100
26	20241021	20500	20500	20600	20300	105959	2165207100	00	0.00	N	3	0
27	20241018	20500	20500	20700	20250	108618	2226987650	00	0.00	N	3	0
28	20241017	20500	20350	20550	20050	127861	2602481150	00	0.00	N	2	350
29	20241016	20150	20350	20850	20150	167632	3435769050	00	0.00	N	5	-200
30	20241015	20350	20900	21050	20250	354957	7296445986	00	0.00	N	5	-650
31	20241014	21000	20800	21150	20400	159642	3332483250	00	0.00	N	2	200
32	20241011	20800	20500	21400	20500	297554	6282782900	00	0.00	N	2	300
33	20241010	20500	20350	20650	20150	175351	3594846000	00	0.00	N	2	350
34	20241008	20150	20050	20350	19630	234288	4690931410	00	0.00	N	2	150
35	20241007	20000	20000	20550	19960	159445	3230895290	00	0.00	N	3	0
36	20241004	20000	20050	20150	19780	126110	2517245940	00	0.00	N	2	10
37	20241002	19990	20050	20300	19740	199601	3988516110	00	0.00	N	5	-310
38	20240930	20300	20650	20650	20300	135405	2768838550	00	0.00	N	5	-350
39	20240927	20650	20550	20650	20300	150320	3085237600	00	0.00	N	2	150
40	20240926	20500	20050	20850	20050	210095	4319562600	00	0.00	N	2	500
41	20240925	20000	20350	20600	19990	114285	2322951280	00	0.00	N	5	-500
42	20240924	20500	20600	20750	20300	108044	2212160050	00	0.00	N	5	-100
43	20240923	20600	20050	20600	19900	191159	3890378540	00	0.00	N	2	550
44	20240920	20050	19150	20100	19010	334996	6562601900	00	0.00	N	2	950
45	20240919	19100	20150	20250	19090	420082	8140282830	00	0.00	N	5	-950
46	20240913	20050	19960	20200	19700	169750	3392627650	00	0.00	N	2	100
47	20240912	19950	20100	20200	19540	345757	6821955500	00	0.00	N	5	-40
48	20240911	19990	19920	20400	19920	178033	3591078480	00	0.00	N	2	30
49	20240910	19960	20000	20350	19830	172282	3444990630	00	0.00	N	5	-140
50	20240909	20100	19800	20350	19650	164699	3290700730	00	0.00	N	5	-150
51	20240906	20250	20350	20500	19510	332307	6663267810	00	0.00	N	2	150
52	20240905	20100	20100	20900	19970	490956	10000370830	00	0.00	N	2	200
53	20240904	19900	19200	19920	19100	247041	4855479900	00	0.00	N	3	0
54	20240903	19900	19750	20050	19710	252348	5017968230	00	0.00	N	3	0
55	20240902	19900	19080	19900	19050	312425	6118708680	00	0.00	N	2	980
56	20240830	18920	18780	19000	18780	83448	1576368920	00	0.00	N	2	140
57	20240829	18780	18500	18840	18300	107365	2000945230	00	0.00	N	2	190
58	20240828	18590	18460	18770	18280	90734	1684937530	00	0.00	N	2	110
59	20240827	18480	18390	18600	18120	157339	2893022480	00	0.00	N	5	-120
60	20240826	18600	19000	19140	18510	199680	3737533670	00	0.00	N	5	-450
61	20240823	19050	19130	19750	19000	223740	4328493620	00	0.00	N	5	-310
62	20240822	19360	19140	19900	19100	219300	4263190450	00	0.00	N	2	220
63	20240821	19140	19100	19250	18770	213313	4063836670	00	0.00	N	2	130
64	20240820	19010	18640	19100	18610	314570	5930297830	00	0.00	N	2	370
65	20240819	18640	18600	18880	18200	153258	2864695610	00	0.00	N	2	110
66	20240816	18530	18150	18800	18130	297615	5522379830	00	0.00	N	2	460
67	20240814	18070	17600	18100	17550	187327	3354032940	00	0.00	N	2	550
68	20240813	17520	17460	17550	17180	125649	2185868010	00	0.00	N	2	60
69	20240812	17460	17270	17530	17090	175651	3052005420	00	0.00	N	2	190
70	20240809	17270	17140	17340	16920	216740	3713311030	00	0.00	N	2	290
71	20240808	16980	17590	17590	16610	307733	5189300980	00	0.00	N	5	-330
72	20240807	17310	16990	17510	16950	249174	4318698080	00	0.00	N	2	320
73	20240806	16990	15650	17060	15650	552953	9178524710	00	0.00	N	2	1340
74	20240805	15650	17100	17190	15000	637061	10325844930	00	0.00	N	5	-1800
75	20240802	17450	17820	18000	17210	468005	8158244240	00	0.00	N	5	-640
76	20240801	18090	18070	18260	18040	138880	2514670540	00	0.00	N	2	20
77	20240731	18070	18030	18300	17970	194799	3520474270	00	0.00	N	2	40
78	20240730	18030	18440	18500	18020	338680	6153917060	00	0.00	N	5	-440
79	20240729	18470	18870	18990	18440	194285	3596270310	00	0.00	N	5	-230
80	20240726	18700	19080	19380	18700	289236	5487114290	00	0.00	N	5	-360
81	20240725	19060	18700	19100	18470	265561	4975857300	00	0.00	N	2	70
82	20240724	18990	18910	19100	18600	167075	3159613160	00	0.00	N	2	10
83	20240723	18980	19100	19250	18710	413923	7823839490	00	0.00	N	5	-110
84	20240722	19090	19800	20200	19020	479104	9281536050	00	0.00	N	5	-760
85	20240719	19850	19770	19850	19600	200686	3960068310	00	0.00	N	2	160
86	20240718	19690	19440	19900	19100	423390	8282653090	00	0.00	N	2	60
87	20240717	19630	19570	19790	19380	324529	6356588610	00	0.00	N	2	80
88	20240716	19550	19640	19800	19200	293441	5736511950	00	0.00	N	5	-80
89	20240715	19630	19790	20200	19550	395145	7810687930	00	0.00	N	2	20
90	20240712	19610	19970	20150	19550	465312	9154476140	00	0.00	N	5	-360
91	20240711	19970	20200	20250	19960	299713	6014721920	00	0.00	N	5	-180
92	20240710	20150	20400	20650	20100	218543	4436934400	00	0.00	N	5	-250
93	20240709	20400	20500	20750	20300	189838	3882940100	00	0.00	N	5	-200
94	20240708	20600	20250	20650	20100	164925	3374242050	00	0.00	N	2	450
95	20240705	20150	20100	20200	19840	272638	5453055550	00	0.00	N	2	100
96	20240704	20050	19880	20150	19600	240840	4769641930	00	0.00	N	2	250
97	20240703	19800	20350	20400	19700	390327	7778117800	00	0.00	N	5	-450
98	20240702	20250	21200	21200	20200	355255	7266120850	00	0.00	N	5	-800
99	20240701	21050	20900	21500	20850	243892	5166472250	00	0.00	N	2	50
100	20240628	21000	20950	21200	20850	183707	3853709650	00	0.00	N	2	150
101	20240627	20850	21000	21350	20700	210397	4421230550	00	0.00	N	5	-100
102	20240626	20950	20800	21150	20650	180458	3765634100	00	0.00	N	2	150
103	20240625	20800	20900	21200	20600	254065	5281312850	00	0.00	N	5	-50
104	20240624	20850	21700	21800	20800	431304	9150539350	00	0.00	N	5	-900
105	20240621	21750	21950	22650	21600	379073	8365381950	00	0.00	N	5	-200
106	20240620	21950	21850	22150	21750	146158	3210962400	00	0.00	N	2	150
107	20240619	21800	21750	21950	21600	205812	4482603400	00	0.00	N	2	100
108	20240618	21700	22550	22550	21550	364007	7953728350	00	0.00	N	5	-550
109	20240617	22250	22100	22600	22100	173081	3872045300	00	0.00	N	2	200
110	20240614	22050	22700	22700	21900	400314	8851444800	00	0.00	N	5	-350
111	20240613	22400	22550	22850	22350	219337	4957179250	00	0.00	N	2	50
112	20240612	22350	22850	22950	22300	418104	9411017400	00	0.00	N	5	-450
113	20240611	22800	23300	23300	22650	776154	17746284150	00	0.00	N	5	-650
114	20240610	23450	23300	23500	22900	237054	5489801900	00	0.00	N	2	150
115	20240607	23300	23700	23800	23250	267648	6258640900	00	0.00	N	5	-150
116	20240605	23450	24050	24150	23000	476807	11148335250	00	0.00	N	5	-550
117	20240604	24000	24500	24650	24000	197830	4800903250	00	0.00	N	5	-550
118	20240603	24550	24700	24900	24500	158162	3902663650	00	0.00	N	5	-100
119	20240531	24650	24400	25050	24150	252383	6201721250	00	0.00	N	2	250
120	20240530	24400	24900	25150	24350	326814	8065542500	00	0.00	N	5	-400
121	20240529	24800	25650	26100	24350	338356	8578757250	00	0.00	N	5	-800
122	20240528	25600	25100	26050	24950	455466	11713354350	00	0.00	N	2	700
123	20240527	24900	25250	25650	24750	253097	6327764450	00	0.00	N	5	-350
124	20240524	25250	25200	25650	25000	275396	6949966100	00	0.00	N	5	-300
125	20240523	25550	25500	25900	25100	274699	6970670100	00	0.00	N	5	-150
126	20240522	25700	25600	26650	24850	873840	22604593250	00	0.00	N	2	200
127	20240521	25500	22950	26100	22850	3308714	83081406900	00	0.00	N	2	2650
128	20240520	22850	23950	24200	22750	720415	16679600850	00	0.00	N	5	-1050
129	20240517	23900	24050	24400	23850	355747	8570465000	00	0.00	N	5	-100
130	20240516	24000	25000	25100	23950	847746	20650326000	00	0.00	N	5	-850
131	20240514	24850	25650	25750	24600	802371	19984939300	00	0.00	N	5	-950
132	20240513	25800	26700	26900	25800	785185	20580647250	00	0.00	N	5	-1750
133	20240510	27550	27150	28200	26250	843715	23157749300	00	0.00	N	2	550
134	20240509	27000	27250	27350	26850	237871	6441764450	00	0.00	N	5	-250
135	20240508	27250	27150	27500	26950	349372	9519706950	00	0.00	N	2	50
136	20240507	27200	27100	27700	27100	398870	10933732500	00	0.00	N	3	0
137	20240503	27200	26350	27550	26300	775656	20992061650	00	0.00	N	2	950
138	20240502	26250	26100	27050	26100	445740	11857955900	00	0.00	N	5	-50
139	20240430	26300	26700	26850	25950	505752	13336463400	00	0.00	N	5	-500
140	20240429	26800	26850	27150	26500	423351	11347833150	00	0.00	N	3	0
141	20240426	26800	26450	26900	26150	425738	11306980300	00	0.00	N	2	550
142	20240425	26250	25550	26450	25550	312095	8160821400	00	0.00	N	2	550
143	20240424	25700	25300	26300	25050	539514	13868942900	00	0.00	N	2	600
144	20240423	25100	24950	25350	24800	159134	3977158850	00	0.00	N	2	200
145	20240422	24900	25150	25400	24850	238228	5976076800	00	0.00	N	5	-350
146	20240419	25250	25200	25350	24500	260385	6481160300	00	0.00	N	5	-50
147	20240418	25300	24950	25300	24900	196874	4930442600	00	0.00	N	2	350
148	20240417	24950	25100	25850	24900	219691	5556888400	00	0.00	N	3	0
149	20240416	24950	26100	26100	24900	310257	7841711500	00	0.00	N	5	-1100
150	20240415	26050	25500	26150	25450	176919	4565362550	00	0.00	N	2	50
151	20240412	26000	26000	26450	25700	235152	6127916300	00	0.00	N	3	0
152	20240411	26000	25100	26150	25000	285437	7357267950	00	0.00	N	2	700
153	20240409	25300	25600	25750	25300	128323	3279173550	00	0.00	N	5	-350
154	20240408	25650	25350	25650	24850	277149	7025415250	00	0.00	N	2	350
155	20240405	25300	25750	26000	25250	208932	5332171600	00	0.00	N	5	-800
156	20240404	26100	26300	26650	25950	286998	7541472200	00	0.00	N	5	-50
157	20240403	26150	25550	26150	25450	270848	7002265100	00	0.00	N	2	200
158	20240402	25950	26000	26050	25400	305967	7860886850	00	0.00	N	5	-50
159	20240401	26000	24850	26000	24850	419177	10775052300	00	0.00	N	2	1200
160	20240329	24800	24700	24950	24350	355328	8729679750	00	0.00	N	2	100
161	20240328	24700	25400	25550	24650	414933	10386041350	00	0.00	N	5	-600
162	20240327	25300	25350	25400	25000	310380	7803363050	00	0.00	N	5	-50
163	20240326	25350	25450	25550	25300	242952	6170636150	00	0.00	N	3	0
164	20240325	25350	25750	25800	25300	187573	4777685950	00	0.00	N	5	-400
165	20240322	25750	25500	25850	25400	311175	7963496150	00	0.00	N	2	400
166	20240321	25350	25900	26050	25100	763868	19420945350	00	0.00	N	5	-500
167	20240320	25850	26550	26600	25600	640093	16641632850	00	0.00	N	5	-600
168	20240319	26450	27150	27300	26400	432366	11561512950	00	0.00	N	5	-600
169	20240318	27050	27350	27450	26950	244116	6613119850	00	0.00	N	5	-300
170	20240315	27350	27100	27350	26850	371630	10108700725	00	0.00	N	2	150
171	20240314	27200	27550	27650	27100	271701	7419698750	00	0.00	N	3	0
172	20240313	27200	27550	27700	27000	288106	7839420600	00	0.00	N	3	0
173	20240312	27200	27600	27600	27000	316651	8604488000	00	0.00	N	5	-300
174	20240311	27500	27250	27550	27000	210718	5732859650	00	0.00	N	2	350
175	20240308	27150	27900	28050	27100	472085	12926662550	00	0.00	N	5	-700
176	20240307	27850	27900	28300	27650	331468	9248504950	00	0.00	N	2	50
177	20240306	27800	28000	28250	27750	281194	7844253450	00	0.00	N	5	-300
178	20240305	28100	28600	28650	28100	307349	8685577850	00	0.00	N	5	-400
179	20240304	28500	29050	29250	28350	434012	12399428850	00	0.00	N	5	-450
180	20240229	28950	29000	29150	28700	329220	9515553050	00	0.00	N	5	-350
181	20240228	29300	28900	29800	28050	1387300	40191215650	00	0.00	N	2	1650
182	20240227	27650	28100	28400	27500	336551	9388313200	00	0.00	N	5	-550
183	20240226	28200	28550	28550	27900	219072	6167051450	00	0.00	N	5	-350
184	20240223	28550	28300	29400	28100	567128	16306424550	00	0.00	N	2	500
185	20240222	28050	28900	29800	27450	1608756	45957685700	00	0.00	N	2	600
186	20240221	27450	27650	27900	27350	324408	8926122400	00	0.00	N	5	-250
187	20240220	27700	27850	28050	27650	271570	7554444750	00	0.00	N	5	-200
188	20240219	27900	28850	28850	27650	476783	13345347200	00	0.00	N	5	-1000
189	20240216	28900	28450	29150	28100	411324	11862281500	00	0.00	N	2	600
190	20240215	28300	28150	28800	27900	385151	10942891700	00	0.00	N	2	350
191	20240214	27950	27050	28100	27050	284239	7865626550	00	0.00	N	2	450
192	20240213	27500	27300	27500	27000	229930	6259846050	00	0.00	N	2	200
193	20240208	27300	27750	27750	26850	510630	13897269250	00	0.00	N	5	-450
194	20240207	27750	27900	28200	27450	288150	8020456400	00	0.00	N	3	0
195	20240206	27750	27600	27850	27050	194304	5352656250	00	0.00	N	2	400
196	20240205	27350	27150	27700	27000	210692	5768772200	00	0.00	N	2	200
197	20240202	27150	27250	27700	27050	372096	10163683100	00	0.00	N	2	200
198	20240201	26950	27450	27800	26850	442567	12012101950	00	0.00	N	5	-650
199	20240131	27600	28400	28400	27600	346056	9652879800	00	0.00	N	5	-800
200	20240130	28400	28650	28950	28200	207751	5921530700	00	0.00	N	5	-150
201	20240129	28550	29300	29650	28450	339803	9859098850	00	0.00	N	5	-750
202	20240126	29300	30500	30500	29100	587266	17402928700	00	0.00	N	5	-1300
203	20240125	30600	30200	30900	30000	406914	12426423150	00	0.00	N	2	100
204	20240124	30500	30000	30550	29650	336395	10142398850	00	0.00	N	2	650
205	20240123	29850	29950	30250	29400	233755	6960256250	00	0.00	N	3	0
206	20240122	29850	30750	30800	29700	425616	12813199650	00	0.00	N	5	-550
207	20240119	30400	30500	30750	30050	601881	18285959450	00	0.00	N	2	100
208	20240118	30300	28600	30300	28550	1223943	36558138150	00	0.00	N	2	1800
209	20240117	28500	29000	29150	28050	415917	11828804300	00	0.00	N	5	-650
210	20240116	29150	29400	29850	28500	435724	12677868700	00	0.00	N	5	-100
211	20240115	29250	29750	30000	28600	563924	16506999500	00	0.00	N	5	-350
212	20240112	29600	28850	29800	28700	916862	27048557850	00	0.00	N	2	900
213	20240111	28700	28250	28800	28050	371109	10610962100	00	0.00	N	2	650
214	20240110	28050	28150	28550	27950	174665	4932682650	00	0.00	N	5	-50
215	20240109	28100	28000	28500	27750	195333	5498193100	00	0.00	N	2	250
216	20240108	27850	28450	28500	27750	273106	7625138900	00	0.00	N	5	-450
217	20240105	28300	28850	28900	28150	297547	8452767950	00	0.00	N	5	-550
218	20240104	28850	28350	29150	28200	519181	14878377150	00	0.00	N	2	500
219	20240103	28350	27350	28400	27200	591149	16658273250	00	0.00	N	2	850
220	20240102	27500	27300	27650	27150	327518	8991390050	00	0.00	N	2	200
221	20231228	27300	27000	27400	26900	255944	6965957100	00	0.00	N	2	200
222	20231227	27100	27100	27150	26600	300455	8084918950	02	0.00	N	2	100
223	20231226	27000	26700	27200	26500	292376	7850124350	00	0.00	N	2	250
224	20231222	26750	26900	26950	26550	312334	8341284900	00	0.00	N	2	50
225	20231221	26700	27450	27600	26700	719065	19367231100	00	0.00	N	5	-1000
226	20231220	27700	27950	28150	27650	300207	8356997200	00	0.00	N	5	-300
227	20231219	28000	27950	28050	27750	184367	5146230800	00	0.00	N	2	300
228	20231218	27700	28500	28550	27700	386129	10827117350	00	0.00	N	5	-800
229	20231215	28500	27950	28500	27950	575868	16318353038	00	0.00	N	2	650
230	20231214	27850	28050	28200	27500	305085	8482166900	00	0.00	N	2	150
231	20231213	27700	27900	28200	27700	404509	11313184700	00	0.00	N	5	-50
232	20231212	27750	27600	27850	27100	359050	9859033725	00	0.00	N	2	100
233	20231211	27650	27900	28000	27400	183178	5065601100	00	0.00	N	2	50
234	20231208	27600	27450	27900	27250	402692	11117818750	00	0.00	N	2	450
235	20231207	27150	26950	27350	26450	291574	7841776400	00	0.00	N	2	100
236	20231206	27050	27000	27700	26850	389719	10640667000	00	0.00	N	2	200
237	20231205	26850	26800	27200	26700	262874	7096938600	00	0.00	N	2	50
238	20231204	26800	27100	27650	26650	399620	10802474250	00	0.00	N	5	-250
239	20231201	27050	27300	27550	26800	290162	7873284750	00	0.00	N	5	-300
240	20231130	27350	27900	28100	27350	387857	10672805750	00	0.00	N	5	-450
241	20231129	27800	27400	28000	27250	356347	9847735750	00	0.00	N	2	450
242	20231128	27350	28100	28250	27200	605007	16665069500	00	0.00	N	5	-700
243	20231127	28050	28150	28250	27200	399207	11081381500	00	0.00	N	5	-150
244	20231124	28200	28650	28650	28100	223626	6332188800	00	0.00	N	5	-300
245	20231123	28500	28350	29050	28200	487281	14010247200	00	0.00	N	2	150
246	20231122	28350	28200	28600	27900	583738	16534416350	00	0.00	N	2	500
247	20231121	27850	28250	28300	27550	330624	9216608900	00	0.00	N	5	-200
248	20231120	28050	27550	28200	27450	465545	13036672350	00	0.00	N	2	900
249	20231117	27150	27400	27850	26850	524025	14377626850	00	0.00	N	5	-200
250	20231116	27350	26500	27350	26150	542347	14532229200	00	0.00	N	2	900
251	20231115	26450	27000	27500	26350	844409	22564497150	00	0.00	N	5	-100
252	20231114	26550	27500	27750	26100	1149520	30574193050	00	0.00	N	5	-800
253	20231113	27350	28000	28400	27300	403449	11211564700	00	0.00	N	5	-400
254	20231110	27750	28950	29100	27550	923385	25997200650	00	0.00	N	5	-1350
255	20231109	29100	29800	29900	29100	461131	13541329750	00	0.00	N	5	-600
256	20231108	29700	29400	29800	28850	855848	25105800250	00	0.00	N	2	600
257	20231107	29100	30350	30850	29050	2431735	72592481050	00	0.00	N	5	-100
258	20231106	29200	30000	30050	28350	1182257	34682380800	00	0.00	N	5	-900
259	20231103	30100	30650	30750	29800	448177	13500817800	00	0.00	N	5	-350
260	20231102	30450	30750	30950	30050	625400	18968079050	00	0.00	N	5	-150
261	20231101	30600	29300	30600	29200	689124	20752347800	00	0.00	N	2	1700
262	20231031	28900	29550	30400	28500	549451	16131287000	00	0.00	N	3	0
263	20231030	28900	29650	30050	28750	331587	9683747700	00	0.00	N	5	-750
264	20231027	29650	30000	30100	29100	288737	8575375100	00	0.00	N	5	-50
265	20231026	29700	30000	30750	29650	337195	10156610650	00	0.00	N	5	-1000
266	20231025	30700	30600	30850	30150	416598	12714972200	00	0.00	N	3	0
267	20231024	30700	29500	31000	29450	1341164	40914760250	00	0.00	N	2	1500
268	20231023	29200	27550	29400	27500	498406	14344804450	00	0.00	N	2	1000
269	20231020	28200	28850	29050	27950	585470	16589818950	00	0.00	N	5	-1000
270	20231019	29200	29500	30400	29150	402641	11923855400	00	0.00	N	5	-800
271	20231018	30000	30400	30550	29600	375531	11254138950	00	0.00	N	5	-400
272	20231017	30400	29800	30750	29650	524383	15946359600	00	0.00	N	2	900
273	20231016	29500	29300	29800	28750	320892	9417913950	00	0.00	N	5	-100
274	20231013	29600	30300	30650	29450	348147	10446687000	00	0.00	N	5	-750
275	20231012	30350	30250	30800	30200	313323	9518843750	00	0.00	N	2	50
276	20231011	30300	31000	31400	30000	657805	20144591000	00	0.00	N	5	-200
277	20231010	30500	31300	32150	30200	1015284	31853465650	00	0.00	N	5	-700
278	20231006	31200	30650	31400	30300	654280	20261686750	00	0.00	N	2	600
279	20231005	30600	30800	31150	30350	545049	16843293150	00	0.00	N	2	100
280	20231004	30500	30500	31000	30200	664980	20391459400	00	0.00	N	5	-300
281	20230927	30800	30400	30900	30150	353238	10765437350	00	0.00	N	2	350
282	20230926	30450	30100	30800	29900	476797	14465715950	00	0.00	N	2	450
283	20230925	30000	30250	30300	29500	292266	8728889800	00	0.00	N	5	-100
284	20230922	30100	29550	30550	29300	421620	12685097400	00	0.00	N	2	200
285	20230921	29900	30650	31300	29900	648858	19745538900	00	0.00	N	5	-1100
286	20230920	31000	31000	31650	30300	1103930	34200790400	00	0.00	N	2	400
287	20230919	30600	29650	30750	29400	1317023	39936500150	00	0.00	N	2	1350
288	20230918	29250	29000	29450	28250	255231	7419934850	00	0.00	N	2	150
289	20230915	29100	29250	30200	29100	640316	19002723150	00	0.00	N	3	0
290	20230914	29100	27700	29200	27400	623193	17727514500	00	0.00	N	2	1200
291	20230913	27900	29250	29650	27600	985103	27981215550	00	0.00	N	5	-1650
292	20230912	29550	29500	30250	29450	688774	20554973400	00	0.00	N	2	350
293	20230911	29200	29600	29600	28650	416960	12104175250	00	0.00	N	5	-50
294	20230908	29250	28350	29500	28200	618475	17987437900	00	0.00	N	2	1100
295	20230907	28150	28250	28850	27800	481569	13638290850	00	0.00	N	5	-300
296	20230906	28450	28800	29300	28300	413702	11865526750	00	0.00	N	5	-350
297	20230905	28800	29400	29500	28100	883859	25295280300	00	0.00	N	5	-250
298	20230904	29050	30300	30600	28900	816858	24133853150	00	0.00	N	5	-1000
299	20230901	30050	30400	30850	29750	611450	18553996800	00	0.00	N	5	-400
300	20230831	30450	29750	30450	29250	934459	27911590000	00	0.00	N	2	800
301	20230830	29650	32000	32150	29450	2034101	61397820100	00	0.00	N	5	-2250
302	20230829	31900	32200	32450	31650	502712	16113993800	00	0.00	N	5	-200
303	20230828	32100	31050	32400	31000	1082726	34447717650	00	0.00	N	2	1300
304	20230825	30800	30350	31650	30250	626767	19510845100	00	0.00	N	5	-150
305	20230824	30950	30800	31350	30400	813531	25124913200	00	0.00	N	2	650
306	20230823	30300	31300	31900	30200	937585	29083411100	00	0.00	N	5	-1100
307	20230822	31400	30400	31600	30250	1604291	50095429600	00	0.00	N	2	1050
308	20230821	30350	30350	31000	29950	1228070	37669146500	00	0.00	N	2	200
309	20230818	30150	29650	30400	29400	1056459	31762984050	00	0.00	N	2	250
310	20230817	29900	28100	29950	28100	1506506	44286617500	00	0.00	N	2	1350
311	20230816	28550	28650	29750	28350	1042183	30300388600	00	0.00	N	5	-250
312	20230814	28800	29000	29400	28650	467114	13528151550	00	0.00	N	5	-200
313	20230811	29000	28550	29350	28350	989330	28658346100	00	0.00	N	2	700
314	20230810	28300	28150	28850	28000	728878	20718134700	00	0.00	N	3	0
315	20230809	28300	29000	29100	27500	1208381	34009595200	00	0.00	N	5	-650
316	20230808	28950	27100	29150	26650	2637768	74911050200	00	0.00	N	2	1850
317	20230807	27100	25950	27300	25450	644381	17024113200	00	0.00	N	2	950
318	20230804	26150	26700	26800	26050	317689	8349534900	00	0.00	N	5	-550
319	20230803	26700	26350	27150	25850	569229	15118203500	00	0.00	N	2	300
320	20230802	26400	26950	27650	26300	549674	14768363000	00	0.00	N	5	-700
321	20230801	27100	27950	27950	26850	495325	13479319550	00	0.00	N	5	-650
322	20230731	27750	28400	28450	27350	541553	14998565450	00	0.00	N	5	-400
323	20230728	28150	27250	28800	27250	515476	14611889500	00	0.00	N	2	650
324	20230727	27500	26850	28150	26800	668503	18481222150	00	0.00	N	2	700
325	20230726	26800	28300	28700	25700	1161222	31373115750	00	0.00	N	5	-1450
326	20230725	28250	28250	29000	27900	420844	11966146850	00	0.00	N	3	0
327	20230724	28250	28300	28600	27700	494812	13919175450	00	0.00	N	5	-50
328	20230721	28300	28650	28750	28000	564614	15989858800	00	0.00	N	5	-900
329	20230720	29200	30000	31350	28550	1483387	44005189800	00	0.00	N	5	-850
330	20230719	30050	30000	30450	29500	940680	28161462900	00	0.00	N	3	0
331	20230718	30050	30450	30900	29600	1252382	37921266500	00	0.00	N	5	-300
332	20230717	30350	29000	30900	28350	1835899	54331018550	00	0.00	N	2	900
333	20230714	29450	27350	29700	27350	2017766	57846177400	00	0.00	N	2	2000
334	20230713	27450	27950	28150	27300	455436	12609381950	00	0.00	N	5	-350
335	20230712	27800	27750	28150	27250	370586	10272330450	00	0.00	N	3	0
336	20230711	27800	27600	28200	27350	384200	10649918850	00	0.00	N	2	200
337	20230710	27600	27350	28000	27000	481745	13297236900	00	0.00	N	2	100
338	20230707	27500	28100	28150	27500	457735	12691004300	00	0.00	N	5	-600
339	20230706	28100	28500	28900	27750	751827	21248322550	00	0.00	N	5	-500
340	20230705	28600	28800	29050	27900	691577	19701919900	00	0.00	N	5	-250
341	20230704	28850	28850	29300	28450	411466	11921497100	00	0.00	N	3	0
342	20230703	28850	29650	30100	28400	967614	28419389000	00	0.00	N	5	-500
343	20230630	29350	29600	29700	28850	558248	16334032900	00	0.00	N	3	0
344	20230629	29350	29800	30150	29300	1183721	35165188100	00	0.00	N	5	-450
345	20230628	29800	28100	29900	27300	2007533	58221265650	00	0.00	N	2	1850
346	20230627	27950	28150	28350	27500	669303	18659692550	00	0.00	N	5	-550
347	20230626	28500	29300	29750	28200	1662023	48282069100	00	0.00	N	3	0
348	20230623	28500	27450	29150	27300	1856241	53057448250	00	0.00	N	2	1400
349	20230622	27100	27800	28150	26950	567119	15526639800	00	0.00	N	5	-750
350	20230621	27850	27950	28550	27700	616040	17342628400	00	0.00	N	5	-50
351	20230620	27900	28000	28500	27550	484268	13577152650	00	0.00	N	3	0
352	20230619	27900	27600	28750	27550	741801	20836261600	00	0.00	N	3	0
353	20230616	27900	27050	28200	26700	872712	24110058650	00	0.00	N	2	1000
354	20230615	26900	27300	27400	26650	502385	13577228350	00	0.00	N	5	-450
355	20230614	27350	28050	28100	26850	1118090	30561987250	00	0.00	N	5	-800
356	20230613	28150	26650	28900	26600	2990501	83666867800	00	0.00	N	2	1750
357	20230612	26400	25600	26500	25500	860216	22477953950	00	0.00	N	2	1000
358	20230609	25400	24800	25950	24600	870749	22233908800	00	0.00	N	2	600
359	20230608	24800	25050	25050	24300	392880	9654965750	00	0.00	N	5	-150
360	20230607	24950	25200	25200	24800	341152	8519192500	00	0.00	N	5	-200
361	20230605	25150	25650	25700	25050	368251	9345250950	00	0.00	N	5	-150
362	20230602	25300	24950	25500	24800	309812	7790589450	00	0.00	N	2	350
363	20230601	24950	25300	25700	24650	432403	10793044050	00	0.00	N	5	-350
364	20230531	25300	24800	25400	24650	566987	14248608950	00	0.00	N	2	300
365	20230530	25000	24550	25250	24550	491240	12259733100	00	0.00	N	2	550
366	20230526	24450	24650	25100	24450	291423	7187353900	00	0.00	N	5	-200
367	20230525	24650	25000	25050	24350	286370	7038176550	00	0.00	N	5	-250
368	20230524	24900	24350	25050	24000	473028	11617093750	00	0.00	N	2	550
369	20230523	24350	25350	25450	24200	826527	20382640250	00	0.00	N	5	-450
370	20230522	24800	24750	24950	24200	382243	9431393350	00	0.00	N	2	100
371	20230519	24700	24850	24950	24350	634813	15691556200	00	0.00	N	5	-50
372	20230518	24750	25650	25700	24700	639586	15930999550	00	0.00	N	5	-850
373	20230517	25600	25600	25900	25200	490394	12546468650	00	0.00	N	5	-100
374	20230516	25700	25150	25950	24750	812030	20755764650	00	0.00	N	2	1000
375	20230515	24700	25200	25200	24150	554892	13625499700	00	0.00	N	5	-600
376	20230512	25300	25250	25500	24350	478973	11950694850	00	0.00	N	2	100
377	20230511	25200	24900	25500	24650	512969	12917794100	00	0.00	N	2	400
378	20230510	24800	24900	25200	24700	518581	12916088800	00	0.00	N	5	-100
379	20230509	24900	25500	25900	24800	973493	24476162600	00	0.00	N	5	-750
380	20230508	25650	27100	27150	25550	1163981	30506208700	00	0.00	N	5	-1100
381	20230504	26750	26850	28250	26500	3758716	103083919450	00	0.00	N	2	50
382	20230503	26700	26950	27350	25950	4835577	129148190200	00	0.00	N	2	1100
383	20230502	25600	24200	25850	23450	2557187	63907904050	00	0.00	N	2	1200
384	20230428	24400	23900	25800	23650	6284675	156267831400	00	0.00	N	2	1750
385	20230427	22650	21850	22700	21550	540020	12107915350	00	0.00	N	2	700
386	20230426	21950	21450	22750	21400	751054	16661328650	00	0.00	N	2	750
387	20230425	21200	21600	21750	21000	251037	5349149600	00	0.00	N	5	-350
388	20230424	21550	21400	21650	20950	377407	8037813000	00	0.00	N	2	150
389	20230421	21400	21800	22000	21300	289197	6214350700	00	0.00	N	5	-450
390	20230420	21850	21750	22350	21650	364736	8030441550	00	0.00	N	2	50
391	20230419	21800	22300	22350	21700	652312	14310385800	00	0.00	N	5	-450
392	20230418	22250	22250	22750	21850	378264	8445421700	00	0.00	N	3	0
393	20230417	22250	22600	22600	21750	479888	10582674600	00	0.00	N	5	-400
394	20230414	22650	23000	23050	22450	322799	7314297050	00	0.00	N	2	150
395	20230413	22500	22750	22900	22250	301669	6810761850	00	0.00	N	5	-250
396	20230412	22750	23000	23200	22450	398432	9065012150	00	0.00	N	5	-450
397	20230411	23200	22800	23300	22700	197600	4544975850	00	0.00	N	2	450
398	20230410	22750	23400	23450	22600	632393	14462769400	00	0.00	N	5	-750
399	20230407	23500	24000	24150	23400	386857	9177036450	00	0.00	N	5	-200
400	20230406	23700	24500	24850	23550	653577	15687848250	00	0.00	N	5	-500
401	20230405	24200	23700	24500	23650	1051928	25483908250	00	0.00	N	2	1000
402	20230404	23200	22850	24200	22850	1202351	28386467250	00	0.00	N	2	650
403	20230403	22550	22100	22800	22050	488853	10960077000	00	0.00	N	2	200
404	20230331	22350	22600	22800	22200	648211	14553341200	00	0.00	N	2	50
405	20230330	22300	22350	22450	21900	424566	9435533050	00	0.00	N	3	0
406	20230329	22300	22800	22850	22100	461810	10342954250	00	0.00	N	5	-350
407	20230328	22650	22350	22750	21850	875207	19607625300	00	0.00	N	2	300
408	20230327	22350	22150	22650	21750	1424546	31694137850	00	0.00	N	2	1000
409	20230324	21350	21500	22450	20500	7855345	168689471950	00	0.00	N	5	-2150
410	20230323	23500	24150	24450	23200	403921	9591348750	00	0.00	N	5	-900
411	20230322	24400	24550	24700	24000	253114	6168822000	00	0.00	N	5	-400
412	20230321	24800	24600	24900	24200	385186	9440339350	00	0.00	N	2	100
413	20230320	24700	24000	24950	23600	778170	19099235100	00	0.00	N	2	800
414	20230317	23900	23050	24000	23000	624859	14829459050	00	0.00	N	2	1050
415	20230316	22850	22950	23150	22400	352951	8037776050	00	0.00	N	5	-150
416	20230315	23000	22850	23300	22350	309236	7050551550	00	0.00	N	2	650
417	20230314	22350	22800	23000	22300	257965	5844484300	00	0.00	N	5	-500
418	20230313	22850	22800	23050	21600	301874	6774362300	00	0.00	N	5	-200
419	20230310	23050	22650	23350	22250	374824	8592868150	00	0.00	N	2	250
420	20230309	22800	22250	23200	22050	405064	9198229750	00	0.00	N	2	550
421	20230308	22250	21900	22250	21850	127347	2812945150	00	0.00	N	3	0
422	20230307	22250	22150	22400	21950	112060	2491193450	00	0.00	N	5	-100
423	20230306	22350	22000	22500	21800	168467	3734970800	00	0.00	N	2	350
424	20230303	22000	22350	22400	21700	108571	2383836750	00	0.00	N	5	-250
425	20230302	22250	22400	22600	21900	196945	4387036200	00	0.00	N	2	100
426	20230228	22150	22200	22300	21600	193794	4269637950	00	0.00	N	3	0
427	20230227	22150	20900	22200	20850	288372	6316637100	00	0.00	N	2	950
428	20230224	21200	21700	21700	21000	108451	2303063100	00	0.00	N	5	-300
429	20230223	21500	21700	21900	21200	115166	2478812000	00	0.00	N	3	0
430	20230222	21500	21100	21500	20950	118060	2513778600	00	0.00	N	2	100
431	20230221	21400	21900	22000	21300	205074	4394931100	00	0.00	N	5	-500
432	20230220	21900	21800	22050	21350	131336	2856776800	00	0.00	N	2	100
433	20230217	21800	22500	22600	21700	227939	5037974500	00	0.00	N	5	-1000
434	20230216	22800	23200	23300	22450	243143	5540144000	00	0.00	N	5	-50
435	20230215	22850	22750	23700	22500	479124	11144332000	00	0.00	N	2	450
436	20230214	22400	22150	22700	22000	251863	5655084100	00	0.00	N	2	350
437	20230213	22050	21950	22400	21800	137350	3035581850	00	0.00	N	3	0
438	20230210	22050	22000	22250	21600	141298	3092516550	00	0.00	N	3	0
439	20230209	22050	22050	22400	21950	149419	3302407700	00	0.00	N	5	-100
440	20230208	22150	22350	22700	21900	228864	5083288200	00	0.00	N	5	-100
441	20230207	22250	22500	22600	22100	145497	3246772450	00	0.00	N	5	-250
442	20230206	22500	22550	22600	22150	116266	2602685500	00	0.00	N	5	-100
443	20230203	22600	22550	22650	22250	127995	2878676400	00	0.00	N	2	50
444	20230202	22550	22100	22750	22050	220900	4975438700	00	0.00	N	2	500
445	20230201	22050	22200	22350	21700	104321	2296647650	00	0.00	N	5	-250
446	20230131	22300	21800	22450	21300	169590	3742136100	00	0.00	N	2	450
447	20230130	21850	22550	22550	21750	157342	3460771350	00	0.00	N	5	-550
448	20230127	22400	22100	22550	21800	182805	4073944350	00	0.00	N	2	400
449	20230126	22000	22150	22650	21850	208296	4618233550	00	0.00	N	5	-150
450	20230125	22150	22050	22500	21700	390144	8654061900	00	0.00	N	2	300
451	20230120	21850	20500	21950	20500	464101	10026709800	00	0.00	N	2	1100
452	20230119	20750	20150	20900	20000	213449	4414588250	00	0.00	N	2	600
453	20230118	20150	20050	20250	19800	67838	1360313850	00	0.00	N	2	100
454	20230117	20050	20100	20500	19950	102185	2057402200	00	0.00	N	5	-250
455	20230116	20300	20400	20600	19800	228059	4580715000	00	0.00	N	5	-150
456	20230113	20450	21100	21150	20200	203332	4187207350	00	0.00	N	5	-450
457	20230112	20900	20400	21000	20200	374543	7779919950	00	0.00	N	2	650
458	20230111	20250	19750	20350	19650	204791	4117569050	00	0.00	N	2	550
459	20230110	19700	19800	20000	19400	192642	3787848050	00	0.00	N	2	300
460	20230109	19400	19250	19500	19100	75586	1458577700	00	0.00	N	2	200
461	20230106	19200	18900	19500	18800	173528	3323638850	00	0.00	N	2	200
462	20230105	19000	19150	19200	18750	143483	2724099150	00	0.00	N	5	-100
463	20230104	19100	18300	19400	18050	410787	7744351650	00	0.00	N	2	750
464	20230103	18350	17500	18400	17350	591444	10719696150	00	0.00	N	2	850
465	20230102	17500	17600	18450	16800	454559	8037261950	00	0.00	N	2	100
466	20221229	17400	17200	17400	16950	109866	1886389050	00	0.00	N	2	200
467	20221228	17200	16700	17250	16700	169521	2887472850	02	0.00	N	2	550
468	20221227	16650	17000	17150	16550	279934	4701482250	00	0.00	N	5	-200
469	20221226	16850	17000	17100	16750	130981	2213229750	00	0.00	N	5	-150
470	20221223	17000	17150	17300	16850	135856	2315769500	00	0.00	N	5	-400
471	20221222	17400	17450	17500	17250	73457	1275265500	00	0.00	N	2	150
472	20221221	17250	17500	17550	17250	54898	953569750	00	0.00	N	5	-150
473	20221220	17400	17650	17800	17350	98530	1730779800	00	0.00	N	5	-350
474	20221219	17750	17750	17800	17500	47540	838692250	00	0.00	N	2	100
475	20221216	17650	17400	18000	17300	84117	1492872250	00	0.00	N	5	-50
476	20221215	17700	17600	17900	17550	75045	1333151300	00	0.00	N	2	100
477	20221214	17600	17550	17650	17400	60322	1057122000	00	0.00	N	2	250
478	20221213	17350	17500	17600	17150	65187	1127443750	00	0.00	N	5	-50
479	20221212	17400	17550	17650	17200	54561	952050900	00	0.00	N	5	-150
480	20221209	17550	17200	17550	17200	52438	913930850	00	0.00	N	2	500
481	20221208	17050	17250	17350	17050	68159	1169568250	00	0.00	N	5	-250
482	20221207	17300	17450	17500	17250	70652	1225614250	00	0.00	N	5	-150
483	20221206	17450	17950	17950	17450	99914	1759369600	00	0.00	N	5	-500
484	20221205	17950	17950	18100	17850	36518	655609350	00	0.00	N	2	50
485	20221202	17900	18150	18150	17850	65177	1169049400	00	0.00	N	5	-150
486	20221201	18050	18400	18400	18000	92853	1685342100	00	0.00	N	5	-50
487	20221130	18100	17900	18150	17750	47338	851452500	00	0.00	N	2	200
488	20221129	17900	18000	18250	17800	88959	1599867250	00	0.00	N	5	-250
489	20221128	18150	18400	18450	18150	68725	1253322200	00	0.00	N	5	-200
490	20221125	18350	18550	18600	18250	83402	1532706600	00	0.00	N	5	-50
491	20221124	18400	18250	18600	18150	67475	1241785050	00	0.00	N	2	300
492	20221123	18100	18000	18200	17850	75075	1355642150	00	0.00	N	2	250
493	20221122	17850	18100	18400	17700	145579	2605339000	00	0.00	N	5	-350
494	20221121	18200	19000	19000	18100	138019	2535331050	00	0.00	N	5	-700
495	20221118	18900	19150	19450	18650	194604	3687316100	00	0.00	N	5	-300
496	20221117	19200	19350	19450	19100	70595	1359932150	00	0.00	N	5	-250
497	20221116	19450	19400	19550	19200	91568	1776971950	00	0.00	N	2	200
498	20221115	19250	19400	19500	19100	130056	2509104700	00	0.00	N	5	-150
499	20221114	19400	19550	19700	19350	86361	1683528900	00	0.00	N	3	0
500	20221111	19400	19550	19550	19350	107592	2092923350	00	0.00	N	2	300
501	20221110	19100	19100	19450	19000	105877	2037128100	00	0.00	N	5	-200
502	20221109	19300	19400	19500	19050	108725	2100122250	00	0.00	N	3	0
503	20221108	19300	19150	19450	19050	129050	2484355800	00	0.00	N	2	450
504	20221107	18850	18650	18950	18550	68346	1282849150	00	0.00	N	2	350
505	20221104	18500	18600	19200	18400	168603	3158794050	00	0.00	N	5	-100
506	20221103	18600	18150	18800	18000	135490	2501304450	00	0.00	N	2	200
507	20221102	18400	18100	18650	17950	128849	2358756800	00	0.00	N	2	350
508	20221101	18050	17200	18050	17000	160193	2839157150	00	0.00	N	2	800
509	20221031	17250	17400	17450	17000	74225	1273873150	00	0.00	N	2	50
510	20221028	17200	17100	17400	17000	112072	1922864000	00	0.00	N	2	100
511	20221027	17100	17000	17200	16950	99630	1703478100	00	0.00	N	2	150
512	20221026	16950	17550	17650	16950	134174	2313531350	00	0.00	N	5	-550
513	20221025	17500	17700	17750	17300	67299	1175355450	00	0.00	N	3	0
514	20221024	17500	18000	18150	17500	79949	1421991950	00	0.00	N	5	-300
515	20221021	17800	17500	18150	17250	86468	1516283800	00	0.00	N	2	150
516	20221020	17650	18000	18000	17500	75181	1329156000	00	0.00	N	5	-400
517	20221019	18050	17700	18100	17600	117217	2092931150	00	0.00	N	2	250
518	20221018	17800	18000	18150	17500	88896	1581879600	00	0.00	N	2	50
519	20221017	17750	17000	17800	17000	79414	1394142950	00	0.00	N	2	400
520	20221014	17350	17350	17800	17100	174827	3049086200	00	0.00	N	2	400
521	20221013	16950	17650	17850	16800	186668	3184365750	00	0.00	N	5	-750
522	20221012	17700	17750	18000	17700	90904	1617739400	00	0.00	N	5	-100
523	20221011	17800	18450	18450	17600	146431	2627066700	00	0.00	N	5	-1050
524	20221007	18850	19100	19200	18800	87489	1660619600	00	0.00	N	5	-300
525	20221006	19150	19050	19300	19000	68890	1318004700	00	0.00	N	2	100
526	20221005	19050	19750	19800	18650	119420	2273119000	00	0.00	N	5	-350
527	20221004	19400	19100	19450	19100	102956	1987077850	00	0.00	N	2	500
528	20220930	18900	18950	19300	18750	125344	2371197600	00	0.00	N	5	-400
529	20220929	19300	19500	19900	19250	111164	2173887250	00	0.00	N	2	50
530	20220928	19250	20200	20300	19250	163032	3205376500	00	0.00	N	5	-750
531	20220927	20000	20350	20500	19650	134157	2681314650	00	0.00	N	5	-350
532	20220926	20350	21650	21700	20250	276638	5745164850	00	0.00	N	5	-1650
533	20220923	22000	22100	22500	21950	192426	4262355650	00	0.00	N	5	-100
534	20220922	22100	21600	22100	21450	202288	4415729450	00	0.00	N	2	200
535	20220921	21900	22150	22450	21800	120579	2659692200	00	0.00	N	5	-350
536	20220920	22250	22100	22800	22000	141933	3175924350	00	0.00	N	2	400
537	20220919	21850	22200	22300	21800	155432	3417584200	00	0.00	N	5	-550
538	20220916	22400	22500	22500	21700	291820	6454210000	00	0.00	N	5	-100
539	20220915	22500	21100	22500	20950	502889	11100780300	00	0.00	N	2	1550
540	20220914	20950	20650	21050	20500	109222	2264178100	00	0.00	N	5	-400
541	20220913	21350	21050	21450	20950	85371	1800671700	00	0.00	N	2	400
542	20220908	20950	21250	21450	20950	90344	1909407600	00	0.00	N	5	-100
543	20220907	21050	21150	21200	20800	78302	1648659800	00	0.00	N	5	-100
544	20220906	21150	20500	21250	20500	85147	1782299800	00	0.00	N	2	400
545	20220905	20750	20550	20900	20400	89885	1853835600	00	0.00	N	2	200
546	20220902	20550	20500	20650	20400	51562	1058695550	00	0.00	N	2	150
547	20220901	20400	20500	20750	20350	87282	1795259750	00	0.00	N	5	-300
548	20220831	20700	20350	20700	20150	64836	1330589800	00	0.00	N	2	200
549	20220830	20500	19850	20650	19850	106108	2151151450	00	0.00	N	2	650
550	20220829	19850	19600	19950	19500	150606	2976317350	00	0.00	N	5	-500
551	20220826	20350	20400	20700	20350	68211	1400133300	00	0.00	N	3	0
552	20220825	20350	20250	20550	20100	51218	1044880750	00	0.00	N	3	0
553	20220824	20350	20400	20550	20050	112692	2278718700	00	0.00	N	5	-50
554	20220823	20400	20750	20950	20200	110078	2254380400	00	0.00	N	5	-600
555	20220822	21000	21500	21700	21000	178999	3824916700	00	0.00	N	5	-500
556	20220819	21500	20900	21750	20850	276834	5963863150	00	0.00	N	2	850
557	20220818	20650	20800	21000	20600	53295	1106631850	00	0.00	N	5	-400
558	20220817	21050	21300	21350	20600	128912	2690124250	00	0.00	N	5	-200
559	20220816	21250	21600	21700	21250	73986	1578255100	00	0.00	N	5	-100
560	20220812	21350	20850	21450	20800	127110	2705646700	00	0.00	N	2	500
561	20220811	20850	21000	21600	20700	253093	5353955750	00	0.00	N	2	300
562	20220810	20550	20350	20650	20200	49825	1020574500	00	0.00	N	2	100
563	20220809	20450	20550	20700	20050	73848	1500914050	00	0.00	N	5	-100
564	20220808	20550	20850	20850	20450	55736	1146628700	00	0.00	N	5	-300
565	20220805	20850	21000	21000	20650	71949	1497714950	00	0.00	N	5	-300
566	20220804	21150	20900	21150	20800	81195	1706160000	00	0.00	N	2	350
567	20220803	20800	20450	20950	20450	55601	1152020150	00	0.00	N	2	150
568	20220802	20650	21300	21300	20500	108686	2255774200	00	0.00	N	5	-650
569	20220801	21300	21350	21550	21250	47904	1022814000	00	0.00	N	5	-100
570	20220729	21400	21700	21700	21350	54352	1167675050	00	0.00	N	5	-50
571	20220728	21450	21500	21700	21250	105908	2269823500	00	0.00	N	2	300
572	20220727	21150	21100	21250	20900	65390	1381969700	00	0.00	N	2	50
573	20220726	21100	20250	21400	20200	260930	5480760150	00	0.00	N	2	750
574	20220725	20350	20450	20500	20200	46141	936833850	00	0.00	N	5	-100
575	20220722	20450	20550	20600	20250	68736	1400810300	00	0.00	N	2	150
576	20220721	20300	20300	20550	20300	51539	1051639750	00	0.00	N	3	0
577	20220720	20300	20500	20950	20150	156302	3215689350	00	0.00	N	2	50
578	20220719	20250	19400	20250	19400	144551	2890449550	00	0.00	N	2	750
579	20220718	19500	19250	19550	19250	68810	1338085450	00	0.00	N	2	350
580	20220715	19150	19200	19400	19000	60670	1162649350	00	0.00	N	2	50
581	20220714	19100	18700	19300	18600	68593	1306297750	00	0.00	N	2	300
582	20220713	18800	18650	18950	18550	60561	1136105800	00	0.00	N	2	50
583	20220712	18750	19200	19250	18450	119802	2243537550	00	0.00	N	5	-600
584	20220711	19350	19400	19550	19300	71333	1385161500	00	0.00	N	5	-50
585	20220708	19400	19600	19650	19400	58073	1130938800	00	0.00	N	2	50
586	20220707	19350	19500	19700	19250	123955	2408375350	00	0.00	N	5	-50
587	20220706	19400	19800	19800	19300	69529	1356107850	00	0.00	N	5	-100
588	20220705	19500	19350	19800	19100	122424	2385535150	00	0.00	N	2	200
589	20220704	19300	19450	19500	18950	112077	2154158900	00	0.00	N	5	-200
590	20220701	19500	19250	19800	18950	177759	3438320800	00	0.00	N	2	100
591	20220630	19400	19250	19550	19000	109563	2118791200	00	0.00	N	2	150
592	20220629	19250	19000	19400	18900	240343	4591625500	00	0.00	N	5	-100
593	20220628	19350	19000	19500	18500	155486	2959151500	00	0.00	N	2	350
594	20220627	19000	18600	19150	18450	126765	2396356300	00	0.00	N	2	400
595	20220624	18600	17050	18600	17050	241962	4350131350	00	0.00	N	2	1600
596	20220623	17000	17500	17750	16550	346463	5944263350	00	0.00	N	5	-500
597	20220622	17500	19100	19150	17500	278934	5016537350	00	0.00	N	5	-1400
598	20220621	18900	18950	19200	18850	86569	1645337550	00	0.00	N	3	0
599	20220620	18900	20150	20350	18850	207272	3988271450	00	0.00	N	5	-1100
600	20220617	20000	19300	20000	19150	208757	4098709650	00	0.00	N	2	150
601	20220616	19850	20350	20550	19600	178588	3591366250	00	0.00	N	2	50
602	20220615	19800	20200	20500	19250	346482	6866592800	00	0.00	N	5	-600
603	20220614	20400	20550	21000	20050	372358	7616271200	00	0.00	N	5	-800
604	20220613	21200	22050	22150	21150	312395	6742526900	00	0.00	N	5	-1400
605	20220610	22600	22450	22700	22450	84038	1895390600	00	0.00	N	2	50
606	20220609	22550	22700	22750	22500	87526	1974998450	00	0.00	N	5	-200
607	20220608	22750	22750	23000	22700	79727	1819594100	00	0.00	N	2	50
608	20220607	22700	22750	23000	22650	102822	2343535550	00	0.00	N	3	0
609	20220603	22700	22850	23050	22550	122954	2796106800	00	0.00	N	3	0
610	20220602	22700	22900	23000	22700	97755	2229463300	00	0.00	N	5	-150
611	20220531	22850	23350	23350	22850	242673	5566453150	00	0.00	N	5	-450
612	20220530	23300	23500	23550	23200	74898	1752901000	00	0.00	N	2	100
613	20220527	23200	23300	23400	23100	126198	2934095000	00	0.00	N	2	350
614	20220526	22850	23450	23650	22650	232727	5368712500	00	0.00	N	5	-500
615	20220525	23350	23750	23750	23250	112626	2639349300	00	0.00	N	3	0
616	20220524	23350	23700	23900	23350	102862	2424423750	00	0.00	N	5	-600
617	20220523	23950	23800	24300	23500	130975	3135588450	00	0.00	N	2	250
618	20220520	23700	23450	23700	23400	90664	2132222800	00	0.00	N	2	250
619	20220519	23450	23250	23550	23250	103921	2433365050	00	0.00	N	5	-550
620	20220518	24000	24150	24200	23800	84598	2029180400	00	0.00	N	2	50
621	20220517	23950	23750	24000	23700	107546	2566259400	00	0.00	N	2	400
622	20220516	23550	23750	23950	23550	80477	1907909450	00	0.00	N	5	-50