KissMeData/001430/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241120	22600	24350	24350	22000	209974	4811768450	00	0.00	N	5	-1250
3	20241119	23850	23800	24600	23250	209825	5033943100	00	0.00	N	5	-150
4	20241118	24000	23200	24500	23150	143222	3400942750	00	0.00	N	2	1000
5	20241115	23000	23250	23800	22800	148084	3449020550	00	0.00	N	5	-800
6	20241114	23800	22300	24300	21700	417371	9809421750	00	0.00	N	2	1500
7	20241113	22300	22950	23400	22000	295250	6632153000	00	0.00	N	5	-1350
8	20241112	23650	24200	25400	23350	358749	8704785650	00	0.00	N	5	-850
9	20241111	24500	24000	24500	23750	406281	9814908100	00	0.00	N	2	550
10	20241108	23950	23350	24300	22650	774022	18354207600	00	0.00	N	2	350
11	20241107	23600	21950	24150	21250	1992823	45253031850	00	0.00	N	2	4140
12	20241106	19460	19340	19550	19270	33051	643918250	00	0.00	N	2	120
13	20241105	19340	19170	19660	19070	45165	876933380	00	0.00	N	2	80
14	20241104	19260	19410	19460	19110	53202	1025068940	00	0.00	N	5	-200
15	20241101	19460	19570	19710	19430	29403	574015500	00	0.00	N	5	-380
16	20241031	19840	19660	19950	19450	37843	747163150	00	0.00	N	2	180
17	20241030	19660	19880	19880	19650	20918	412096490	00	0.00	N	5	-100
18	20241029	19760	19730	19890	19620	22911	452040040	00	0.00	N	5	-210
19	20241028	19970	19690	19970	19580	26217	518429570	00	0.00	N	2	390
20	20241025	19580	19650	19760	19510	29643	580531440	00	0.00	N	5	-190
21	20241024	19770	19690	19770	19530	15487	304448150	00	0.00	N	2	80
22	20241023	19690	19690	19820	19420	36758	718898880	00	0.00	N	3	0
23	20241022	19690	19810	19870	19570	65786	1297002900	00	0.00	N	5	-230
24	20241021	19920	20100	20200	19830	36741	733542630	00	0.00	N	5	-80
25	20241018	20000	20900	20900	20000	27834	560375650	00	0.00	N	5	-450
26	20241017	20450	20550	21400	20450	99023	2067027450	00	0.00	N	5	-450
27	20241016	20900	19820	20900	19790	208127	4308253620	00	0.00	N	2	980
28	20241015	19920	20050	20500	19860	69497	1399188360	00	0.00	N	5	-130
29	20241014	20050	20200	20250	19860	42014	841443950	00	0.00	N	2	200
30	20241011	19850	20350	20400	19780	75789	1516888650	00	0.00	N	5	-250
31	20241010	20100	21100	21100	20100	85506	1736888450	00	0.00	N	5	-850
32	20241008	20950	20750	21100	20750	51348	1074939100	00	0.00	N	2	50
33	20241007	20900	20600	21100	20550	127145	2662755950	00	0.00	N	2	800
34	20241004	20100	20550	20550	19950	69158	1390057730	00	0.00	N	5	-250
35	20241002	20350	20300	20700	20100	47319	969506500	00	0.00	N	5	-200
36	20240930	20550	21100	21100	20450	47818	991386500	00	0.00	N	5	-350
37	20240927	20900	20600	21100	20450	117162	2447340400	00	0.00	N	2	300
38	20240926	20600	20150	20600	20100	75060	1532654000	00	0.00	N	2	600
39	20240925	20000	20550	20600	20000	60322	1221300250	00	0.00	N	5	-450
40	20240924	20450	20200	20450	19880	59856	1213748340	00	0.00	N	2	500
41	20240923	19950	20200	20250	19800	29257	584525470	00	0.00	N	5	-150
42	20240920	20100	19750	20300	19650	99060	1991161890	00	0.00	N	2	470
43	20240919	19630	19800	19800	19450	42673	838252450	00	0.00	N	2	90
44	20240913	19540	19040	19540	18960	61852	1191345740	00	0.00	N	2	410
45	20240912	19130	18990	19180	18970	57890	1104888660	00	0.00	N	2	150
46	20240911	18980	19020	19200	18860	74533	1418882960	00	0.00	N	2	140
47	20240910	18840	18950	19280	18840	76212	1452206420	00	0.00	N	5	-210
48	20240909	19050	18670	19200	18560	42631	808740850	00	0.00	N	2	140
49	20240906	18910	19680	19680	18900	71762	1369123670	00	0.00	N	5	-590
50	20240905	19500	19500	19760	19340	61800	1207234480	00	0.00	N	3	0
51	20240904	19500	19620	19850	19380	58038	1136238890	00	0.00	N	5	-500
52	20240903	20000	19980	20200	19790	58473	1173706240	00	0.00	N	2	210
53	20240902	19790	19830	20200	19600	39142	777170280	00	0.00	N	5	-200
54	20240830	19990	19850	19990	19600	49138	969882720	00	0.00	N	2	280
55	20240829	19710	19600	19950	19500	57770	1141326520	00	0.00	N	5	-60
56	20240828	19770	19990	20150	19740	35752	710699360	00	0.00	N	5	-330
57	20240827	20100	19900	20300	19840	63835	1283199680	00	0.00	N	3	0
58	20240826	20100	19550	20200	19440	82024	1636100280	00	0.00	N	2	510
59	20240823	19590	19440	19620	19260	76805	1492727110	00	0.00	N	2	110
60	20240822	19480	19690	19690	19400	34753	677667360	00	0.00	N	5	-110
61	20240821	19590	19380	19730	19220	56800	1112189850	00	0.00	N	2	210
62	20240820	19380	19390	19500	19270	55559	1076738340	00	0.00	N	2	70
63	20240819	19310	18760	19580	18760	71968	1390433390	00	0.00	N	2	550
64	20240816	18760	18750	19090	18630	69054	1303058710	00	0.00	N	2	160
65	20240814	18600	18340	18990	18320	59487	1103122190	00	0.00	N	2	310
66	20240813	18290	18420	18500	18230	29087	532612520	00	0.00	N	5	-100
67	20240812	18390	18070	18430	18070	39117	716930250	00	0.00	N	2	320
68	20240809	18070	18160	18480	18030	55486	1010457040	00	0.00	N	2	10
69	20240808	18060	17940	18290	17650	64180	1156212490	00	0.00	N	2	120
70	20240807	17940	17890	18290	17890	83105	1505304500	00	0.00	N	5	-120
71	20240806	18060	17540	18560	17540	98833	1793742540	00	0.00	N	2	680
72	20240805	17380	19190	19430	16640	205537	3712958750	00	0.00	N	5	-2100
73	20240802	19480	20000	20000	19370	88209	1732368880	00	0.00	N	5	-420
74	20240801	19900	18910	20200	18910	163625	3241277770	00	0.00	N	2	960
75	20240731	18940	18830	19020	18750	51536	973135880	00	0.00	N	2	110
76	20240730	18830	19150	19220	18800	83233	1575503510	00	0.00	N	5	-330
77	20240729	19160	19160	19430	19120	45384	870908700	00	0.00	N	3	0
78	20240726	19160	19230	19360	19100	72540	1391687890	00	0.00	N	5	-80
79	20240725	19240	19550	19550	19140	125233	2413691010	00	0.00	N	5	-420
80	20240724	19660	19960	19980	19550	97852	1926998500	00	0.00	N	5	-320
81	20240723	19980	20000	20200	19940	47840	957914320	00	0.00	N	5	-70
82	20240722	20050	20450	20450	19950	93284	1872227000	00	0.00	N	5	-350
83	20240719	20400	20900	20950	20250	78060	1597680600	00	0.00	N	5	-600
84	20240718	21000	20450	21100	20150	259298	5387101200	00	0.00	N	2	650
85	20240717	20350	20350	20600	20200	79631	1627839750	00	0.00	N	2	50
86	20240716	20300	20800	20900	20250	99121	2031831200	00	0.00	N	5	-450
87	20240715	20750	20600	20900	20350	91845	1900080750	00	0.00	N	2	250
88	20240712	20500	20300	20600	20100	114895	2348572150	00	0.00	N	2	250
89	20240711	20250	19930	20350	19820	105735	2129388360	00	0.00	N	2	540
90	20240710	19710	19900	21100	19710	204254	4112682010	00	0.00	N	2	110
91	20240709	19600	19900	19950	19600	91896	1813504840	00	0.00	N	5	-220
92	20240708	19820	20050	20150	19700	143929	2866146620	00	0.00	N	5	-280
93	20240705	20100	20200	20300	20000	87521	1763050350	00	0.00	N	5	-100
94	20240704	20200	20150	20400	20050	96059	1933884050	00	0.00	N	5	-50
95	20240703	20250	20550	20550	20050	137995	2789387450	00	0.00	N	5	-50
96	20240702	20300	20750	21000	20200	106300	2163845700	00	0.00	N	5	-450
97	20240701	20750	20750	20750	20400	53894	1111250600	00	0.00	N	3	0
98	20240628	20750	20500	20900	20300	66248	1368327100	00	0.00	N	2	450
99	20240627	20300	20300	20450	20100	75219	1519776400	00	0.00	N	5	-100
100	20240626	20400	20700	20850	20400	110772	2276993300	00	0.00	N	5	-500
101	20240625	20900	20700	21150	20600	76844	1597256250	00	0.00	N	2	200
102	20240624	20700	20950	20950	20500	91614	1893836250	00	0.00	N	5	-200
103	20240621	20900	20850	21050	20700	81058	1687146000	00	0.00	N	2	50
104	20240620	20850	21150	21150	20700	111033	2312141350	00	0.00	N	5	-300
105	20240619	21150	21750	21800	20950	119503	2530033050	00	0.00	N	5	-600
106	20240618	21750	20850	21750	20700	195391	4172230850	00	0.00	N	2	900
107	20240617	20850	20750	20900	20450	122644	2529544600	00	0.00	N	2	100
108	20240614	20750	20900	21050	20700	105195	2189701500	00	0.00	N	5	-300
109	20240613	21050	21150	21300	20800	120683	2539780050	00	0.00	N	5	-100
110	20240612	21150	21000	21450	20850	85705	1804488450	00	0.00	N	2	50
111	20240611	21100	21650	21800	21000	177301	3767026800	00	0.00	N	5	-500
112	20240610	21600	22100	22300	21550	107397	2341196350	00	0.00	N	5	-650
113	20240607	22250	22800	23150	22150	126415	2836488900	00	0.00	N	5	-450
114	20240605	22700	22450	23600	22200	183912	4200842800	00	0.00	N	2	100
115	20240604	22600	22600	23150	22550	92164	2100734850	00	0.00	N	5	-250
116	20240603	22850	22750	22950	22550	53156	1210740450	00	0.00	N	2	50
117	20240531	22800	22250	22800	22200	61077	1383754100	00	0.00	N	2	600
118	20240530	22200	22600	22750	22100	82172	1836866750	00	0.00	N	5	-700
119	20240529	22900	22600	23000	22500	69124	1568330900	00	0.00	N	2	100
120	20240528	22800	23400	23400	22750	106519	2452521700	00	0.00	N	5	-700
121	20240527	23500	23300	23700	23150	65554	1533115550	00	0.00	N	2	250
122	20240524	23250	23700	23850	23100	78420	1830165000	00	0.00	N	5	-400
123	20240523	23650	23450	24000	23250	85875	2028677150	00	0.00	N	2	150
124	20240522	23500	23300	24050	23050	143081	3371431700	00	0.00	N	2	200
125	20240521	23300	23950	24050	23200	126452	2968677800	00	0.00	N	5	-550
126	20240520	23850	23900	24850	23800	81697	1965475150	00	0.00	N	2	50
127	20240517	23800	24350	24500	23250	199240	4756022400	00	0.00	N	5	-750
128	20240516	24550	24050	25700	23200	472213	11557083550	00	0.00	N	2	700
129	20240514	23850	22300	23950	22200	411115	9624720500	00	0.00	N	2	1800
130	20240513	22050	22100	22300	21900	50004	1104578300	00	0.00	N	3	0
131	20240510	22050	22200	22750	22000	75756	1689724800	00	0.00	N	2	100
132	20240509	21950	22550	22550	21900	68842	1525595800	00	0.00	N	5	-500
133	20240508	22450	22400	22650	21900	80235	1791573450	00	0.00	N	2	200
134	20240507	22250	22450	22650	22200	83472	1867180050	00	0.00	N	5	-200
135	20240503	22450	21650	22850	21400	255935	5745183100	00	0.00	N	2	1100
136	20240502	21350	21950	22000	21250	94385	2030946900	00	0.00	N	5	-850
137	20240430	22200	22000	22250	21800	70189	1545623300	00	0.00	N	3	0
138	20240429	22200	21400	22200	21300	97369	2114974700	00	0.00	N	2	900
139	20240426	21300	21500	21800	21250	74228	1592536200	00	0.00	N	5	-350
140	20240425	21650	20900	21700	20800	97850	2098654200	00	0.00	N	2	550
141	20240424	21100	21400	21400	20900	48395	1019373700	00	0.00	N	5	-50
142	20240423	21150	20850	21250	20800	59226	1245723400	00	0.00	N	2	300
143	20240422	20850	20750	21000	20600	54828	1137101350	00	0.00	N	2	300
144	20240419	20550	20450	20550	19990	107115	2164573330	00	0.00	N	2	100
145	20240418	20450	20450	21300	20450	150978	3119363900	00	0.00	N	2	100
146	20240417	20350	20800	21050	20350	126679	2596614150	00	0.00	N	5	-600
147	20240416	20950	21250	21450	20800	98113	2060815200	00	0.00	N	5	-550
148	20240415	21500	21600	21800	21350	40120	862829850	00	0.00	N	5	-300
149	20240412	21800	21750	22000	21750	49707	1085054650	00	0.00	N	5	-100
150	20240411	21900	21850	22250	21750	69389	1526446050	00	0.00	N	5	-400
151	20240409	22300	21700	22450	21400	124282	2742816700	00	0.00	N	2	900
152	20240408	21400	21650	21750	21400	76230	1640798100	00	0.00	N	5	-400
153	20240405	21800	21900	22050	21150	157218	3400125950	00	0.00	N	5	-350
154	20240404	22150	22350	22350	21900	97306	2149072250	00	0.00	N	5	-50
155	20240403	22200	22550	22550	22000	96279	2134427800	00	0.00	N	5	-350
156	20240402	22550	23050	23100	22500	120940	2736955700	00	0.00	N	5	-650
157	20240401	23200	22850	23650	22500	128725	2958138750	00	0.00	N	2	400
158	20240329	22800	22900	23100	22750	66410	1521498150	00	0.00	N	2	150
159	20240328	22650	23000	23000	22500	153984	3483545050	00	0.00	N	5	-250
160	20240327	22900	23300	23400	22500	135260	3097398200	00	0.00	N	5	-450
161	20240326	23350	23300	23800	23100	132015	3103638450	00	0.00	N	2	250
162	20240325	23100	23100	23250	22850	70677	1630168150	00	0.00	N	5	-150
163	20240322	23250	23700	23700	23200	99698	2327899200	00	0.00	N	5	-650
164	20240321	23900	24200	24200	23550	94615	2256745500	00	0.00	N	5	-100
165	20240320	24000	23650	24200	23550	127831	3067021750	00	0.00	N	2	600
166	20240319	23400	23050	24100	22950	167868	3981114900	00	0.00	N	2	350
167	20240318	23050	22700	23500	22700	101728	2339379700	00	0.00	N	2	150
168	20240315	22900	23300	23450	22900	86851	2005266950	00	0.00	N	5	-400
169	20240314	23300	23550	24000	23250	107440	2525735950	00	0.00	N	5	-350
170	20240313	23650	24100	24100	23400	105725	2497665050	00	0.00	N	5	-200
171	20240312	23850	23200	24050	22950	140924	3326830550	00	0.00	N	2	900
172	20240311	22950	23500	23500	22650	187733	4302232000	00	0.00	N	5	-550
173	20240308	23500	23300	23750	23050	226930	5344441100	00	0.00	N	2	550
174	20240307	22950	24550	24700	22550	476470	10960225200	00	0.00	N	5	-1250
175	20240306	24200	24100	25200	23800	454462	11100627100	00	0.00	N	2	350
176	20240305	23850	24000	24350	23700	141120	3377680150	00	0.00	N	5	-300
177	20240304	24150	25650	25800	23400	347148	8448448650	00	0.00	N	5	-1650
178	20240229	25800	25900	26200	25600	170903	4416593550	00	0.00	N	5	-250
179	20240228	26050	26000	26550	25750	232303	6096580650	00	0.00	N	2	50
180	20240227	26000	26200	27000	25500	211634	5494503700	00	0.00	N	5	-200
181	20240226	26200	26000	27350	25950	320393	8451820550	00	0.00	N	5	-100
182	20240223	26300	24450	26450	24400	576030	14834360600	00	0.00	N	2	1850
183	20240222	24450	24600	24600	23900	159693	3870005250	00	0.00	N	5	-150
184	20240221	24600	25300	25800	24100	254701	6323483700	00	0.00	N	5	-500
185	20240220	25100	25000	25150	24600	126078	3146573400	00	0.00	N	2	200
186	20240219	24900	25050	25500	24650	140939	3512006350	00	0.00	N	5	-150
187	20240216	25050	24600	25400	24400	162473	4066469650	00	0.00	N	2	250
188	20240215	24800	24950	25150	24450	108533	2686636550	00	0.00	N	5	-150
189	20240214	24950	24900	25650	24650	274137	6900729050	00	0.00	N	2	50
190	20240213	24900	24950	25250	24650	206652	5155495300	00	0.00	N	3	0
191	20240208	24900	23950	25300	23500	350136	8611777750	00	0.00	N	2	850
192	20240207	24050	23000	24250	22600	213372	4989614650	00	0.00	N	2	1150
193	20240206	22900	22950	23300	22450	164030	3742569700	00	0.00	N	3	0
194	20240205	22900	22950	23400	22650	132368	3039379850	00	0.00	N	2	150
195	20240202	22750	23050	23050	22400	162782	3700993500	00	0.00	N	5	-150
196	20240201	22900	21850	23200	21850	267642	6114750750	00	0.00	N	2	950
197	20240131	21950	21400	22200	21350	113580	2488340350	00	0.00	N	2	150
198	20240130	21800	22200	22400	21800	120205	2658886650	00	0.00	N	5	-200
199	20240129	22000	21100	22450	21050	267648	5896519900	00	0.00	N	2	900
200	20240126	21100	20600	21650	20500	182043	3872495000	00	0.00	N	2	500
201	20240125	20600	20300	20700	19990	114632	2337234760	00	0.00	N	2	500
202	20240124	20100	20250	20250	19980	67847	1363689460	00	0.00	N	5	-150
203	20240123	20250	20200	20400	20050	55452	1120781800	00	0.00	N	2	50
204	20240122	20200	20600	20600	19990	69355	1397705670	00	0.00	N	5	-200
205	20240119	20400	20500	20850	20250	111328	2273232850	00	0.00	N	2	150
206	20240118	20250	21000	21050	20200	126967	2605199000	00	0.00	N	5	-550
207	20240117	20800	21450	21500	20700	120244	2525511800	00	0.00	N	5	-600
208	20240116	21400	21650	21750	21200	73585	1574949850	00	0.00	N	5	-250
209	20240115	21650	22200	22250	21600	121593	2647899900	00	0.00	N	5	-500
210	20240112	22150	22450	22600	21700	127336	2796108700	00	0.00	N	5	-250
211	20240111	22400	23550	23600	22400	176630	4010699750	00	0.00	N	5	-950
212	20240110	23350	23300	23600	23150	110551	2587405850	00	0.00	N	5	-100
213	20240109	23450	23550	23700	23150	93213	2179839150	00	0.00	N	2	100
214	20240108	23350	24200	24200	23350	85316	2015061550	00	0.00	N	5	-350
215	20240105	23700	23250	24400	23250	194912	4653655850	00	0.00	N	2	750
216	20240104	22950	22950	25000	22600	184290	4292988850	00	0.00	N	2	50
217	20240103	22900	24050	24200	22650	342689	7997094900	00	0.00	N	5	-1400
218	20240102	24300	24500	24850	24100	108063	2621243050	00	0.00	N	5	-550
219	20231228	24850	24300	24950	24300	106841	2646424250	00	0.00	N	2	650
220	20231227	24200	25200	25250	24050	261614	6393354950	02	0.00	N	5	-1600
221	20231226	25800	26000	26100	25450	138249	3565949700	00	0.00	N	2	50
222	20231222	25750	26000	26050	25450	102995	2654593850	00	0.00	N	5	-200
223	20231221	25950	25750	26150	25500	81135	2099761350	00	0.00	N	5	-150
224	20231220	26100	25500	26300	25200	162942	4215063550	00	0.00	N	2	800
225	20231219	25300	27500	27550	25300	357830	9310530200	00	0.00	N	5	-1950
226	20231218	27250	26150	27600	26050	282096	7568078650	00	0.00	N	2	850
227	20231215	26400	26800	27750	26350	236241	6363610900	00	0.00	N	5	-400
228	20231214	26800	27000	27250	26300	510963	13690845050	00	0.00	N	2	200
229	20231213	26600	25900	27100	25900	289188	7724410950	00	0.00	N	2	650
230	20231212	25950	26100	26700	25900	188088	4927989750	00	0.00	N	5	-350
231	20231211	26300	25650	26550	25350	164399	4279941550	00	0.00	N	2	750
232	20231208	25550	24500	25650	24500	149956	3778168300	00	0.00	N	2	1000
233	20231207	24550	24950	24950	24300	85859	2110535650	00	0.00	N	5	-350
234	20231206	24900	25100	25200	24800	64347	1607487950	00	0.00	N	2	50
235	20231205	24850	25250	26250	24700	280832	7153255550	00	0.00	N	5	-400
236	20231204	25250	25400	25800	25000	87859	2220071950	00	0.00	N	5	-150
237	20231201	25400	24650	25900	24250	288392	7264705550	00	0.00	N	2	800
238	20231130	24600	25000	26100	24300	358727	8966975050	00	0.00	N	5	-550
239	20231129	25150	25900	25900	24950	191679	4834834400	00	0.00	N	5	-500
240	20231128	25650	26400	26700	25300	288852	7458510650	00	0.00	N	5	-850
241	20231127	26500	27000	27200	25250	603737	15767180800	00	0.00	N	5	-600
242	20231124	27100	26900	27700	26200	1114019	30218530950	00	0.00	N	2	1300
243	20231123	25800	25050	26300	24850	335898	8617498000	00	0.00	N	2	550
244	20231122	25250	25500	25550	25000	140130	3529506000	00	0.00	N	5	-300
245	20231121	25550	23600	25950	23550	618566	15555885250	00	0.00	N	2	1950
246	20231120	23600	23700	24450	23450	258818	6145616850	00	0.00	N	5	-350
247	20231117	23950	24450	25250	23600	406597	9867945700	00	0.00	N	5	-550
248	20231116	24500	24900	29500	24350	2268276	60066268350	00	0.00	N	5	-250
249	20231115	24750	23900	25500	23800	393712	9807327800	00	0.00	N	2	1000
250	20231114	23750	22600	24100	22600	264593	6273145150	00	0.00	N	2	1100
251	20231113	22650	22250	23250	22100	107206	2428908700	00	0.00	N	2	550
252	20231110	22100	22500	22650	22050	97455	2171954400	00	0.00	N	5	-550
253	20231109	22650	22200	22800	22150	135823	3051855450	00	0.00	N	2	350
254	20231108	22300	22250	22550	22100	104980	2334488650	00	0.00	N	2	150
255	20231107	22150	21550	22250	21300	174411	3795196800	00	0.00	N	2	700
256	20231106	21450	21550	21550	21200	106687	2279926750	00	0.00	N	2	150
257	20231103	21300	23000	23000	21100	285428	6222988200	00	0.00	N	5	-1850
258	20231102	23150	22050	23450	22000	132743	3038474900	00	0.00	N	2	950
259	20231101	22200	21800	22450	21800	34479	763330400	00	0.00	N	2	450
260	20231031	21750	22500	22500	21500	42034	921422000	00	0.00	N	5	-650
261	20231030	22400	21500	22750	21100	72515	1604494400	00	0.00	N	2	950
262	20231027	21450	20400	21800	20200	87816	1869826100	00	0.00	N	2	1050
263	20231026	20400	20950	20950	20300	35904	737029600	00	0.00	N	5	-700
264	20231025	21100	21250	21300	20900	28368	600246550	00	0.00	N	2	150
265	20231024	20950	20800	21250	20300	70579	1458954200	00	0.00	N	2	150
266	20231023	20800	20200	20950	20200	34582	716241550	00	0.00	N	2	300
267	20231020	20500	21300	21450	20300	72284	1492326200	00	0.00	N	5	-900
268	20231019	21400	21000	21700	21000	48050	1024029450	00	0.00	N	5	-50
269	20231018	21450	21250	22100	21250	121133	2617796400	00	0.00	N	3	0
270	20231017	21450	22100	22450	21400	97422	2118907700	00	0.00	N	5	-600
271	20231016	22050	22500	22500	21400	114313	2505587200	00	0.00	N	5	-650
272	20231013	22700	23000	23050	22600	62554	1421069100	00	0.00	N	5	-300
273	20231012	23000	23250	23450	22950	72302	1669308850	00	0.00	N	5	-100
274	20231011	23100	23100	23450	22950	70609	1632320750	00	0.00	N	2	250
275	20231010	22850	22900	23550	22700	89348	2069545850	00	0.00	N	3	0
276	20231006	22850	23050	23650	22850	96312	2210059500	00	0.00	N	5	-450
277	20231005	23300	23400	23500	22950	53577	1243243900	00	0.00	N	2	300
278	20231004	23000	24450	24500	22950	99268	2325801450	00	0.00	N	5	-1600
279	20230927	24600	23600	24600	23550	83593	2023325450	00	0.00	N	2	700
280	20230926	23900	24200	24800	23850	99076	2398059250	00	0.00	N	5	-150
281	20230925	24050	25250	25400	24050	191121	4741948900	00	0.00	N	5	-950
282	20230922	25000	23400	25000	23350	210568	5187755500	00	0.00	N	2	1400
283	20230921	23600	24450	24900	23550	138664	3348844500	00	0.00	N	5	-800
284	20230920	24400	25000	25250	24400	212035	5255220850	00	0.00	N	5	-300
285	20230919	24700	23950	24750	23950	194844	4761925400	00	0.00	N	2	850
286	20230918	23850	24050	24550	23700	110299	2659960250	00	0.00	N	3	0
287	20230915	23850	23100	24150	22950	147435	3510531750	00	0.00	N	2	1000
288	20230914	22850	23200	23200	22700	44411	1018574600	00	0.00	N	5	-200
289	20230913	23050	22850	23050	22550	37261	848976200	00	0.00	N	2	200
290	20230912	22850	23500	23550	22800	43452	1002073600	00	0.00	N	5	-600
291	20230911	23450	23100	23550	23000	64756	1512299050	00	0.00	N	2	450
292	20230908	23000	22600	23200	22600	39571	906452500	00	0.00	N	2	200
293	20230907	22800	22400	22900	22300	68336	1545654800	00	0.00	N	2	200
294	20230906	22600	23500	23500	22500	111641	2542088450	00	0.00	N	5	-850
295	20230905	23450	23900	23900	23200	49894	1170967800	00	0.00	N	5	-100
296	20230904	23550	23200	23700	22950	34743	814560400	00	0.00	N	2	550
297	20230901	23000	23650	23650	22950	76844	1778763450	00	0.00	N	5	-600
298	20230831	23600	23450	23600	22950	65581	1524657350	00	0.00	N	2	250
299	20230830	23350	24000	24000	22900	55660	1315433850	00	0.00	N	5	-300
300	20230829	23650	23700	23750	23300	38889	917743950	00	0.00	N	2	150
301	20230828	23500	22850	23550	22750	54100	1264256400	00	0.00	N	2	750
302	20230825	22750	22900	23300	22650	38052	873082150	00	0.00	N	5	-300
303	20230824	23050	22800	23150	22600	50157	1145314400	00	0.00	N	2	350
304	20230823	22700	22700	22900	22550	56444	1284502200	00	0.00	N	3	0
305	20230822	22700	22850	23000	22600	46525	1061273100	00	0.00	N	5	-100
306	20230821	22800	22750	23500	22750	47390	1091386150	00	0.00	N	5	-150
307	20230818	22950	22350	23200	22350	51939	1189416950	00	0.00	N	2	200
308	20230817	22750	22900	23100	22050	115567	2591757150	00	0.00	N	5	-400
309	20230816	23150	24050	24050	22900	125351	2904062350	00	0.00	N	5	-1000
310	20230814	24150	24000	24200	23500	86922	2072504050	00	0.00	N	2	50
311	20230811	24100	24100	24300	23750	113501	2725133900	00	0.00	N	3	0
312	20230810	24100	24600	24650	24000	111744	2701964800	00	0.00	N	5	-600
313	20230809	24700	25100	25300	24200	187937	4610910950	00	0.00	N	5	-400
314	20230808	25100	24700	25200	24250	151765	3761487500	00	0.00	N	2	550
315	20230807	24550	24700	25150	24500	119357	2955871900	00	0.00	N	5	-200
316	20230804	24750	26500	26850	24700	297324	7569604200	00	0.00	N	5	-1150
317	20230803	25900	25900	26500	25550	141368	3666765600	00	0.00	N	5	-150
318	20230802	26050	26600	26850	25600	213938	5595968550	00	0.00	N	5	-550
319	20230801	26600	28050	28450	26500	234342	6342624750	00	0.00	N	5	-1500
320	20230731	28100	28450	28700	27800	96570	2719607450	00	0.00	N	2	100
321	20230728	28000	29050	29300	28000	132459	3774337700	00	0.00	N	5	-950
322	20230727	28950	27250	29800	27200	336167	9773113800	00	0.00	N	2	1600
323	20230726	27350	28900	29100	26150	253127	7058305200	00	0.00	N	5	-1500
324	20230725	28850	28350	29150	28100	130288	3746357750	00	0.00	N	2	350
325	20230724	28500	29000	29400	28100	192306	5546269300	00	0.00	N	5	-350
326	20230721	28850	28150	28900	28000	110890	3157887450	00	0.00	N	2	150
327	20230720	28700	28100	28900	27850	127834	3640202050	00	0.00	N	2	100
328	20230719	28600	27800	29100	27800	234989	6748139100	00	0.00	N	2	700
329	20230718	27900	27950	28800	27750	176753	4994141150	00	0.00	N	5	-50
330	20230717	27950	29150	29250	27900	212829	6027272400	00	0.00	N	5	-1400
331	20230714	29350	28600	29750	28500	332493	9708590750	00	0.00	N	2	900
332	20230713	28450	29450	29550	27850	416107	11891679100	00	0.00	N	5	-900
333	20230712	29350	27250	29350	26750	786375	22311606550	00	0.00	N	2	2650
334	20230711	26700	26400	26700	25850	240158	6338052900	00	0.00	N	2	550
335	20230710	26150	25450	26700	25150	208832	5451169800	00	0.00	N	2	800
336	20230707	25350	25700	25850	24850	93860	2370519600	00	0.00	N	5	-200
337	20230706	25550	24750	26200	24450	286380	7311867650	00	0.00	N	2	800
338	20230705	24750	25050	25300	24500	126965	3158083800	00	0.00	N	5	-600
339	20230704	25350	25450	25500	24750	132639	3341151200	00	0.00	N	5	-350
340	20230703	25700	25600	25850	25400	127460	3265613500	00	0.00	N	5	-50
341	20230630	25750	25250	25800	25000	230432	5877619450	00	0.00	N	2	600
342	20230629	25150	25050	25300	24750	194124	4873590600	00	0.00	N	2	150
343	20230628	25000	24250	25250	23900	370824	9211295650	00	0.00	N	2	750
344	20230627	24250	23100	24350	23100	266202	6374579450	00	0.00	N	2	1450
345	20230626	22800	22950	23050	22300	89223	2036585900	00	0.00	N	5	-200
346	20230623	23000	22300	23000	22250	109476	2486671800	00	0.00	N	2	800
347	20230622	22200	22700	22700	22100	111854	2488637600	00	0.00	N	5	-500
348	20230621	22700	22850	22950	22400	101158	2290366850	00	0.00	N	5	-50
349	20230620	22750	23400	23400	22700	95409	2187310700	00	0.00	N	5	-650
350	20230619	23400	23250	23400	22000	122642	2824178450	00	0.00	N	2	200
351	20230616	23200	23200	23500	23200	77127	1796821950	00	0.00	N	5	-50
352	20230615	23250	23600	23700	23050	98735	2302569200	00	0.00	N	5	-300
353	20230614	23550	23850	24250	23200	157453	3731664200	00	0.00	N	5	-150
354	20230613	23700	24450	24650	23650	239197	5720633950	00	0.00	N	5	-700
355	20230612	24400	24850	24900	24250	92113	2255936850	00	0.00	N	5	-450
356	20230609	24850	25500	25500	24550	176414	4383958850	00	0.00	N	5	-350
357	20230608	25200	25700	26100	25200	98300	2514148400	00	0.00	N	5	-650
358	20230607	25850	25650	26100	25400	172147	4438889850	00	0.00	N	2	450
359	20230605	25400	25600	25750	25100	126021	3207945800	00	0.00	N	5	-200
360	20230602	25600	25450	25950	24950	204865	5237717950	00	0.00	N	2	350
361	20230601	25250	24200	25350	24200	328790	8244966850	00	0.00	N	2	1100
362	20230531	24150	24000	24850	23800	306389	7508391600	00	0.00	N	2	350
363	20230530	23800	24050	24200	23450	88421	2097419100	00	0.00	N	5	-200
364	20230526	24000	24600	24600	23800	114932	2774143700	00	0.00	N	5	-600
365	20230525	24600	24600	24800	24250	117459	2879892150	00	0.00	N	3	0
366	20230524	24600	24450	25000	24100	117874	2910591300	00	0.00	N	2	100
367	20230523	24500	24000	25000	23950	215402	5292898850	00	0.00	N	2	650
368	20230522	23850	24350	24350	23700	111023	2653095650	00	0.00	N	5	-500
369	20230519	24350	24700	25500	24200	229001	5679132850	00	0.00	N	5	-100
370	20230518	24450	23600	24450	23600	158060	3811039650	00	0.00	N	2	850
371	20230517	23600	23200	23900	23050	124540	2937119150	00	0.00	N	2	450
372	20230516	23150	22900	23550	22850	100914	2340574400	00	0.00	N	2	150
373	20230515	23000	23300	23350	22800	78171	1796105500	00	0.00	N	5	-200
374	20230512	23200	22950	23350	22750	94329	2175174800	00	0.00	N	2	100
375	20230511	23100	23100	23400	23000	67231	1556459900	00	0.00	N	3	0
376	20230510	23100	23550	23800	22850	79119	1835068300	00	0.00	N	5	-450
377	20230509	23550	22750	23800	22750	126624	2955096900	00	0.00	N	2	450
378	20230508	23100	24500	24500	23100	260146	6137059300	00	0.00	N	5	-1600
379	20230504	24700	24250	24800	23950	400846	9780256800	00	0.00	N	2	1000
380	20230503	23700	22800	24550	22800	356955	8497960800	00	0.00	N	2	950
381	20230502	22750	22900	23450	22750	431966	9908504450	00	0.00	N	5	-400
382	20230428	23150	24300	24300	23100	110665	2588813100	00	0.00	N	5	-550
383	20230427	23700	22900	23900	22500	121991	2823901050	00	0.00	N	2	600
384	20230426	23100	24050	24200	23100	185208	4344217900	00	0.00	N	5	-1100
385	20230425	24200	24250	24500	23550	158471	3802085950	00	0.00	N	2	200
386	20230424	24000	23700	24550	23350	183593	4410318300	00	0.00	N	2	350
387	20230421	23650	24950	25000	23350	560674	13429474500	00	0.00	N	5	-1950
388	20230420	25600	25050	26500	24750	528474	13674992400	00	0.00	N	2	550
389	20230419	25050	24850	25400	24650	164224	4117084550	00	0.00	N	2	300
390	20230418	24750	26050	26050	24600	410073	10262376800	00	0.00	N	5	-1500
391	20230417	26250	26300	27150	25500	816495	21494463250	00	0.00	N	2	750
392	20230414	25500	25800	26200	25050	480171	12294319400	00	0.00	N	2	500
393	20230413	25000	24350	25250	23400	240052	5847696550	00	0.00	N	2	550
394	20230412	24450	25000	26200	24200	766829	19475656150	00	0.00	N	3	0
395	20230411	24450	23500	24950	23150	489994	11864731500	00	0.00	N	2	1150
396	20230410	23300	23650	23700	22750	221825	5152527700	00	0.00	N	2	100
397	20230407	23200	22500	23350	22350	147364	3392215950	00	0.00	N	2	750
398	20230406	22450	22350	22850	22000	123636	2780818750	00	0.00	N	5	-50
399	20230405	22500	23050	23050	22200	189082	4244043850	00	0.00	N	5	-550
400	20230404	23050	23800	23850	22900	180552	4221641200	00	0.00	N	5	-500
401	20230403	23550	23150	23700	22800	276280	6459992200	00	0.00	N	2	900
402	20230331	22650	22450	23350	22300	255195	5847274400	00	0.00	N	2	200
403	20230330	22450	24450	24550	22450	581764	13493795150	00	0.00	N	5	-2200
404	20230329	24650	24150	25300	23450	447620	10915763750	00	0.00	N	2	650
405	20230328	24000	24800	25350	24000	462519	11393834400	00	0.00	N	5	-700
406	20230327	24700	23900	25250	23200	444527	10901939250	00	0.00	N	2	650
407	20230324	24050	23500	24950	23150	536274	12935027550	00	0.00	N	2	750
408	20230323	23300	22800	23800	22000	355191	8115114400	00	0.00	N	2	300
409	20230322	23000	23050	23650	22500	270238	6232707800	00	0.00	N	2	200
410	20230321	22800	22250	23500	21950	338191	7769399400	00	0.00	N	2	700
411	20230320	22100	20450	22800	20350	454110	9928646250	00	0.00	N	2	1550
412	20230317	20550	21200	21500	20550	202894	4238375600	00	0.00	N	5	-500
413	20230316	21050	21600	21700	20100	408228	8440209550	00	0.00	N	5	-800
414	20230315	21850	21950	22550	21600	174987	3864353500	00	0.00	N	2	300
415	20230314	21550	22300	22950	21250	317086	6991152500	00	0.00	N	5	-1100
416	20230313	22650	23300	23600	22300	295773	6706069550	00	0.00	N	5	-1400
417	20230310	24050	24850	25050	23450	531619	12725885300	00	0.00	N	5	-1350
418	20230309	25400	24600	27500	24350	1945688	50799691300	00	0.00	N	2	700
419	20230308	24700	23450	24700	21950	597070	14255182600	00	0.00	N	2	950
420	20230307	23750	22350	25000	22100	964275	22848589600	00	0.00	N	2	1250
421	20230306	22500	23000	23400	22350	299851	6787771700	00	0.00	N	5	-1000
422	20230303	23500	23050	23750	22300	474558	11008380800	00	0.00	N	2	500
423	20230302	23000	22100	23450	21800	676485	15400169150	00	0.00	N	2	500
424	20230228	22500	25300	25500	21500	2211342	51062058350	00	0.00	N	5	-1350
425	20230227	23850	23000	23850	23000	1647705	39078312000	00	0.00	N	1	5480
426	20230224	18370	18770	18970	18300	89786	1663898430	00	0.00	N	5	-400
427	20230223	18770	19450	19450	18370	161134	3024633840	00	0.00	N	5	-780
428	20230222	19550	19260	19660	19160	210249	4082945670	00	0.00	N	2	90
429	20230221	19460	19350	20000	19160	400529	7858130050	00	0.00	N	2	290
430	20230220	19170	18350	19200	18250	461950	8711280800	00	0.00	N	2	1020
431	20230217	18150	16520	18650	16510	653870	11712393350	00	0.00	N	2	1300
432	20230216	16850	16970	17220	16640	107508	1814683860	00	0.00	N	2	10
433	20230215	16840	16510	16900	16360	164093	2742217150	00	0.00	N	2	440
434	20230214	16400	16360	16540	16350	75077	1236012370	00	0.00	N	5	-50
435	20230213	16450	16100	16450	16000	162141	2649511270	00	0.00	N	2	430
436	20230210	16020	15990	16060	15870	59986	957672420	00	0.00	N	2	50
437	20230209	15970	15960	16030	15920	47144	752523880	00	0.00	N	2	10
438	20230208	15960	16010	16060	15920	120889	1932594400	00	0.00	N	5	-150
439	20230207	16110	16020	16130	15980	72575	1164346060	00	0.00	N	2	60
440	20230206	16050	16030	16150	15970	62946	1010401420	00	0.00	N	5	-50
441	20230203	16100	16080	16150	16040	96140	1546291830	00	0.00	N	5	-10
442	20230202	16110	16200	16290	16090	137235	2216100960	00	0.00	N	5	-90
443	20230201	16200	16340	16500	16170	86788	1410986390	00	0.00	N	5	-200
444	20230131	16400	16300	16460	16200	43801	715849040	00	0.00	N	2	100
445	20230130	16300	16700	16700	16300	58794	964113180	00	0.00	N	5	-270
446	20230127	16570	16480	16590	16320	61536	1014402510	00	0.00	N	2	90
447	20230126	16480	16280	16480	16270	63584	1039989460	00	0.00	N	2	200
448	20230125	16280	16550	16590	16270	68494	1120281370	00	0.00	N	5	-220
449	20230120	16500	16450	16550	16200	47701	780627050	00	0.00	N	2	50
450	20230119	16450	16150	16600	16100	55569	911772750	00	0.00	N	2	200
451	20230118	16250	16700	16700	16250	78836	1288959550	00	0.00	N	5	-600
452	20230117	16850	16950	17000	16600	42725	716474000	00	0.00	N	2	100
453	20230116	16750	16950	16950	16750	52100	876203150	00	0.00	N	3	0
454	20230113	16750	17000	17050	16700	58024	977946350	00	0.00	N	5	-150
455	20230112	16900	16950	17250	16850	77542	1316820150	00	0.00	N	2	200
456	20230111	16700	16850	16900	16650	54371	911937700	00	0.00	N	2	50
457	20230110	16650	16500	16950	16450	62188	1038868200	00	0.00	N	2	200
458	20230109	16450	16600	16850	16300	69685	1149217650	00	0.00	N	5	-50
459	20230106	16500	16050	16700	15900	85094	1397808950	00	0.00	N	2	150
460	20230105	16350	15600	16500	15600	109359	1755046900	00	0.00	N	2	800
461	20230104	15550	15150	15750	15150	77048	1195652000	00	0.00	N	2	150
462	20230103	15400	15350	15600	15000	105588	1615296500	00	0.00	N	3	0
463	20230102	15400	16150	16250	15400	172371	2708289700	00	0.00	N	5	-900
464	20221229	16300	17250	17300	16000	210518	3462353000	00	0.00	N	5	-1100
465	20221228	17400	18000	18250	17400	260190	4596899550	02	0.00	N	5	-1500
466	20221227	18900	18300	18900	18250	153228	2849195200	00	0.00	N	2	600
467	20221226	18300	18150	18350	17900	122132	2220500700	00	0.00	N	2	200
468	20221223	18100	18550	18600	17550	189762	3442175100	00	0.00	N	5	-550
469	20221222	18650	18750	18850	18550	62266	1161935350	00	0.00	N	5	-50
470	20221221	18700	18700	19100	18500	83867	1572729550	00	0.00	N	5	-200
471	20221220	18900	18500	19050	18400	147663	2786872400	00	0.00	N	2	400
472	20221219	18500	18450	18600	18300	57542	1063892250	00	0.00	N	2	100
473	20221216	18400	18300	18500	18100	86281	1583540250	00	0.00	N	5	-200
474	20221215	18600	18650	18850	18500	61229	1142587000	00	0.00	N	3	0
475	20221214	18600	18500	18750	18450	76576	1428139050	00	0.00	N	5	-50
476	20221213	18650	19000	19000	18650	114106	2144827650	00	0.00	N	5	-300
477	20221212	18950	19400	19400	18800	106009	2014969800	00	0.00	N	5	-350
478	20221209	19300	19350	19600	19050	94100	1816912100	00	0.00	N	3	0
479	20221208	19300	19500	19550	19000	108911	2101461700	00	0.00	N	3	0
480	20221207	19300	18800	19800	18700	259107	5045599100	00	0.00	N	2	350
481	20221206	18950	18950	19200	18900	79487	1513420800	00	0.00	N	5	-350
482	20221205	19300	19500	19600	19000	106445	2050767300	00	0.00	N	5	-250
483	20221202	19550	19800	20100	19550	152077	3008591600	00	0.00	N	5	-350
484	20221201	19900	19450	20050	19400	297635	5887898050	00	0.00	N	2	650
485	20221130	19250	18900	19500	18900	195562	3772987700	00	0.00	N	2	350
486	20221129	18900	18850	18950	18500	105079	1969667600	00	0.00	N	5	-100
487	20221128	19000	19050	19450	18850	199156	3804285450	00	0.00	N	2	50
488	20221125	18950	18750	19150	18750	127272	2404284250	00	0.00	N	2	50
489	20221124	18900	19450	19550	18750	184215	3504034950	00	0.00	N	5	-450
490	20221123	19350	19200	19650	19200	280102	5448443900	00	0.00	N	2	200
491	20221122	19150	18950	19350	18950	165066	3157745700	00	0.00	N	2	150
492	20221121	19000	18850	19150	18600	189865	3589056750	00	0.00	N	2	200
493	20221118	18800	18400	19000	18400	220074	4130818750	00	0.00	N	2	200
494	20221117	18600	19250	19250	18300	268038	5011856900	00	0.00	N	5	-650
495	20221116	19250	18950	19300	18600	293361	5588032600	00	0.00	N	2	500
496	20221115	18750	19000	19250	18400	407056	7652483400	00	0.00	N	5	-200
497	20221114	18950	18800	19050	18400	237746	4473348600	00	0.00	N	3	0
498	20221111	18950	19250	19750	18750	956952	18412017950	00	0.00	N	2	200
499	20221110	18750	18500	18850	18300	232438	4332426750	00	0.00	N	2	150
500	20221109	18600	18550	18800	18350	324167	6020077600	00	0.00	N	2	200
501	20221108	18400	18450	18700	18050	246433	4508824550	00	0.00	N	2	50
502	20221107	18350	18450	18900	18200	397913	7358725000	00	0.00	N	2	150
503	20221104	18200	18400	18400	17700	386836	6983795750	00	0.00	N	5	-100
504	20221103	18300	17150	18700	16950	696788	12658438900	00	0.00	N	2	700
505	20221102	17600	18100	18350	17250	638612	11440935150	00	0.00	N	2	50
506	20221101	17550	16750	18250	16550	1064592	18765926300	00	0.00	N	2	800
507	20221031	16750	16650	16750	16450	212992	3540928450	00	0.00	N	2	300
508	20221028	16450	16500	16850	16250	149312	2461048800	00	0.00	N	5	-150
509	20221027	16600	15850	16600	15800	202231	3290013300	00	0.00	N	2	750
510	20221026	15850	16300	16350	15700	202629	3225296800	00	0.00	N	5	-350
511	20221025	16200	16700	16700	16100	161085	2619045650	00	0.00	N	5	-350
512	20221024	16550	16400	16850	16350	280900	4655654550	00	0.00	N	2	350
513	20221021	16200	16400	16500	16200	210221	3423266650	00	0.00	N	5	-250
514	20221020	16450	16750	17100	16250	361733	5982148600	00	0.00	N	5	-300
515	20221019	16750	17050	17500	16650	498994	8534992800	00	0.00	N	5	-300
516	20221018	17050	17100	17200	16650	415140	7033488250	00	0.00	N	2	150
517	20221017	16900	17300	17450	16350	916654	15458147100	00	0.00	N	5	-1750
518	20221014	18650	17100	19900	16900	2874268	53828062700	00	0.00	N	2	2100
519	20221013	16550	16900	17350	16450	279137	4702107950	00	0.00	N	5	-650
520	20221012	17200	16250	17650	16100	791612	13236979700	00	0.00	N	2	1050
521	20221011	16150	16800	16850	15900	397631	6447350700	00	0.00	N	5	-1050
522	20221007	17200	17850	18100	17200	656371	11535168200	00	0.00	N	5	-400
523	20221006	17600	17750	18250	17100	416354	7302309800	00	0.00	N	5	-150
524	20221005	17750	18400	18850	17600	516638	9344057250	00	0.00	N	2	200
525	20221004	17550	16400	17600	16300	344783	5912068650	00	0.00	N	2	1300
526	20220930	16250	16350	16550	15800	348109	5655792350	00	0.00	N	5	-400
527	20220929	16650	17400	17550	16550	381336	6503214650	00	0.00	N	5	-500
528	20220928	17150	18500	18700	16850	606580	10673643100	00	0.00	N	5	-1300
529	20220927	18450	18700	19200	18000	320880	5893976900	00	0.00	N	5	-250
530	20220926	18700	20350	20900	18450	616311	12116999750	00	0.00	N	5	-1350
531	20220923	20050	20000	20850	19950	808886	16536302350	00	0.00	N	2	300
532	20220922	19750	18800	20200	18750	689673	13492206700	00	0.00	N	2	1000
533	20220921	18750	18400	19400	18150	360849	6792065000	00	0.00	N	2	100
534	20220920	18650	18900	19250	18650	219582	4148452600	00	0.00	N	5	-200
535	20220919	18850	19700	19900	18850	310718	5968020250	00	0.00	N	5	-500
536	20220916	19350	20200	20450	19100	505838	9949023550	00	0.00	N	5	-950
537	20220915	20300	19000	20750	18850	814145	16194019700	00	0.00	N	2	1350
538	20220914	18950	18900	19250	18800	455897	8641208350	00	0.00	N	5	-750
539	20220913	19700	19500	20000	19250	425209	8356697350	00	0.00	N	2	50
540	20220908	19650	21000	21050	19600	858192	17255354550	00	0.00	N	5	-1450
541	20220907	21100	21800	21800	20600	805569	17021689250	00	0.00	N	5	-950
542	20220906	22050	21500	22150	21150	928417	20202441850	00	0.00	N	2	300
543	20220905	21750	20350	22450	20150	4275697	92606397800	00	0.00	N	2	1750
544	20220902	20000	19400	20850	19200	1792148	35968558050	00	0.00	N	2	1100
545	20220901	18900	18550	20250	18150	1409634	27223729700	00	0.00	N	2	250
546	20220831	18650	19650	19800	18450	523351	9894653750	00	0.00	N	5	-800
547	20220830	19450	19550	21200	19200	2577928	52199335450	00	0.00	N	2	300
548	20220829	19150	17650	21050	17300	4783394	95577692700	00	0.00	N	2	1100
549	20220826	18050	16400	20350	16300	3225489	61280395450	00	0.00	N	2	1650
550	20220825	16400	16150	16450	16150	24748	403040100	00	0.00	N	2	250
551	20220824	16150	16100	16300	16000	18928	304910550	00	0.00	N	2	50
552	20220823	16100	15850	16350	15850	34894	562211400	00	0.00	N	5	-100
553	20220822	16200	16300	16300	15950	35779	575491600	00	0.00	N	5	-250
554	20220819	16450	16550	16550	16300	29985	492112600	00	0.00	N	5	-100
555	20220818	16550	16600	16700	16450	31725	525411000	00	0.00	N	5	-250
556	20220817	16800	17350	17550	16700	74228	1263307350	00	0.00	N	5	-550
557	20220816	17350	17550	18150	17050	168889	2956820800	00	0.00	N	2	450
558	20220812	16900	16300	19000	16150	462337	8146748700	00	0.00	N	2	600
559	20220811	16300	15700	16350	15500	106519	1708419750	00	0.00	N	2	750
560	20220810	15550	15500	15650	15350	33427	517776300	00	0.00	N	2	100
561	20220809	15450	15400	15700	15400	33551	521254750	00	0.00	N	2	100
562	20220808	15350	15400	15450	15200	13198	202181550	00	0.00	N	2	50
563	20220805	15300	15150	15400	15100	33549	513859550	00	0.00	N	2	200
564	20220804	15100	15300	15450	15050	23018	349417000	00	0.00	N	5	-150
565	20220803	15250	15250	15300	15050	27883	422236850	00	0.00	N	2	50
566	20220802	15200	15350	15450	14950	46952	711055750	00	0.00	N	5	-300
567	20220801	15500	15650	15700	15300	31519	488947650	00	0.00	N	5	-50
568	20220729	15550	15200	15550	14950	62281	955109650	00	0.00	N	2	450
569	20220728	15100	14850	15100	14550	93258	1377473450	00	0.00	N	2	400
570	20220727	14700	14750	14800	14300	45377	660375200	00	0.00	N	5	-50
571	20220726	14750	14900	14900	14700	27044	399841800	00	0.00	N	3	0
572	20220725	14750	14950	15000	14700	43176	639807050	00	0.00	N	5	-150
573	20220722	14900	14850	15050	14750	36926	550317550	00	0.00	N	2	50
574	20220721	14850	14850	15000	14700	35850	532037250	00	0.00	N	2	50
575	20220720	14800	15000	15050	14800	41544	619946600	00	0.00	N	2	100
576	20220719	14700	14300	14850	14300	32265	472243700	00	0.00	N	2	150
577	20220718	14550	14350	14550	14300	33184	480273450	00	0.00	N	2	350
578	20220715	14200	14400	14400	13800	53029	742797850	00	0.00	N	5	-50
579	20220714	14250	14350	14450	14000	45211	642535550	00	0.00	N	5	-150
580	20220713	14400	14500	14750	14350	24663	359054600	00	0.00	N	5	-50
581	20220712	14450	14900	14900	14400	31672	460839600	00	0.00	N	5	-550
582	20220711	15000	15250	15250	14900	26536	397987750	00	0.00	N	5	-100
583	20220708	15100	15100	15650	15100	46051	707936400	00	0.00	N	2	100
584	20220707	15000	15250	15250	14900	44504	669872750	00	0.00	N	5	-150
585	20220706	15150	15700	15700	15100	32688	503054500	00	0.00	N	5	-850
586	20220705	16000	15000	16000	15000	52272	810676250	00	0.00	N	2	950
587	20220704	15050	15350	15350	15050	32423	490321300	00	0.00	N	5	-200
588	20220701	15250	15200	15600	15200	13224	202500150	00	0.00	N	5	-100
589	20220630	15350	15500	15500	15200	19211	294483800	00	0.00	N	3	0
590	20220629	15350	15200	15400	15100	21951	335155950	00	0.00	N	5	-100
591	20220628	15450	15300	15650	15300	20789	320622850	00	0.00	N	3	0
592	20220627	15450	15400	15850	15200	28124	436907900	00	0.00	N	2	300
593	20220624	15150	13800	16050	13800	148323	2242524600	00	0.00	N	2	1250
594	20220623	13900	14900	14900	13900	103227	1457784550	00	0.00	N	5	-800
595	20220622	14700	15650	15700	14700	46836	703444850	00	0.00	N	5	-900
596	20220621	15600	15400	15950	15300	45411	713917900	00	0.00	N	2	150
597	20220620	15450	16250	16300	15450	72513	1146385700	00	0.00	N	5	-800
598	20220617	16250	16100	16400	15900	84176	1361286100	00	0.00	N	5	-500
599	20220616	16750	17300	17400	16600	111677	1892919050	00	0.00	N	5	-300
600	20220615	17050	17750	17800	17050	115771	2004094400	00	0.00	N	5	-850
601	20220614	17900	17650	17900	17100	142747	2504931550	00	0.00	N	5	-100
602	20220613	18000	17200	18100	16950	265631	4707072800	00	0.00	N	2	400
603	20220610	17600	17200	17600	17050	39175	679148750	00	0.00	N	2	350
604	20220609	17250	17300	17600	17250	48575	843802250	00	0.00	N	5	-250
605	20220608	17500	17800	17850	17500	44110	781384400	00	0.00	N	5	-300
606	20220607	17800	18000	18100	17700	45839	819388050	00	0.00	N	5	-100
607	20220603	17900	17900	17950	17700	56218	1003134850	00	0.00	N	2	300
608	20220602	17600	17600	17700	17500	49208	865229600	00	0.00	N	2	50
609	20220531	17550	17650	17750	17400	50939	896160200	00	0.00	N	5	-100
610	20220530	17650	17600	17900	17600	35296	625140550	00	0.00	N	2	150
611	20220527	17500	17300	17750	17300	61213	1077867350	00	0.00	N	2	150
612	20220526	17350	17150	17400	17150	49978	864204150	00	0.00	N	2	200
613	20220525	17150	17100	17400	16900	52016	896548550	00	0.00	N	2	100
614	20220524	17050	17250	17450	17050	54724	943925800	00	0.00	N	5	-100
615	20220523	17150	17400	17400	17150	56920	980391550	00	0.00	N	5	-200
616	20220520	17350	17300	17700	17300	77286	1354164000	00	0.00	N	2	300
617	20220519	17050	17050	17150	16900	66730	1135760150	00	0.00	N	5	-300
618	20220518	17350	17600	17750	17250	80646	1409731900	00	0.00	N	5	-100
619	20220517	17450	17250	18350	17200	144601	2553246150	00	0.00	N	2	200
620	20220516	17250	17200	17300	17000	42094	722134400	00	0.00	N	2	200