KissMeData/001680/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241115	19390	18780	19430	18780	94439	1811982170	00	0.00	N	2	630
3	20241114	18760	18930	19100	18730	75819	1428955380	00	0.00	N	2	10
4	20241113	18750	19000	19110	18750	99825	1884155060	00	0.00	N	5	-290
5	20241112	19040	19500	19630	19020	149036	2858350190	00	0.00	N	5	-590
6	20241111	19630	20050	20050	19620	103327	2039795930	00	0.00	N	5	-370
7	20241108	20000	20350	20350	19950	78929	1584695750	00	0.00	N	5	-150
8	20241107	20150	20200	20350	20000	74607	1503612700	00	0.00	N	5	-250
9	20241106	20400	20400	20600	20100	85030	1729481550	00	0.00	N	2	50
10	20241105	20350	20500	20800	20300	67506	1383324850	00	0.00	N	5	-350
11	20241104	20700	20300	20800	20100	120801	2471769450	00	0.00	N	2	400
12	20241101	20300	20500	20500	20100	71628	1459003500	00	0.00	N	5	-300
13	20241031	20600	20300	20600	20050	100112	2048957850	00	0.00	N	2	300
14	20241030	20300	20150	20400	19980	67485	1365530620	00	0.00	N	2	200
15	20241029	20100	20000	20200	19870	44018	880978020	00	0.00	N	2	100
16	20241028	20000	19700	20000	19700	63985	1272192280	00	0.00	N	2	310
17	20241025	19690	19860	19900	19590	83378	1641398580	00	0.00	N	5	-160
18	20241024	19850	19950	20150	19810	61312	1222049600	00	0.00	N	5	-110
19	20241023	19960	19920	19980	19650	81140	1610833320	00	0.00	N	2	170
20	20241022	19790	20000	20050	19660	91426	1808905160	00	0.00	N	5	-260
21	20241021	20050	19840	20250	19740	77359	1555155850	00	0.00	N	2	210
22	20241018	19840	20150	20200	19770	162476	3231923210	00	0.00	N	5	-260
23	20241017	20100	20150	20300	20050	59777	1204714400	00	0.00	N	5	-50
24	20241016	20150	20350	20400	20150	79167	1601557100	00	0.00	N	5	-250
25	20241015	20400	20500	20500	20200	71805	1459365900	00	0.00	N	5	-50
26	20241014	20450	20250	20500	20200	63270	1288119550	00	0.00	N	2	200
27	20241011	20250	20650	20650	20200	74018	1505411800	00	0.00	N	5	-200
28	20241010	20450	20250	20700	20250	113434	2322574000	00	0.00	N	2	350
29	20241008	20100	20450	20450	20100	107705	2176160650	00	0.00	N	5	-450
30	20241007	20550	20550	20700	20300	87155	1789119050	00	0.00	N	2	200
31	20241004	20350	20750	20750	20200	90216	1843145750	00	0.00	N	5	-400
32	20241002	20750	21100	21250	20750	121854	2547976950	00	0.00	N	5	-600
33	20240930	21350	21600	21950	21350	162921	3515045300	00	0.00	N	3	0
34	20240927	21350	21950	21950	21300	151681	3274029750	00	0.00	N	5	-600
35	20240926	21950	21000	22100	20950	449362	9734151150	00	0.00	N	2	1200
36	20240925	20750	21100	21300	20750	139775	2939384000	00	0.00	N	5	-250
37	20240924	21000	20850	21100	20600	124546	2596533250	00	0.00	N	2	450
38	20240923	20550	20650	20850	20450	83957	1739648000	00	0.00	N	2	150
39	20240920	20400	20650	20850	20400	87601	1803732750	00	0.00	N	5	-150
40	20240919	20550	20750	20850	20150	105796	2162737250	00	0.00	N	3	0
41	20240913	20550	20400	20750	20250	77230	1585547800	00	0.00	N	2	300
42	20240912	20250	20200	20350	19980	134874	2724512720	00	0.00	N	2	250
43	20240911	20000	20400	20450	19930	146454	2938454150	00	0.00	N	5	-300
44	20240910	20300	20450	20550	20200	65976	1341472950	00	0.00	N	5	-50
45	20240909	20350	19750	20500	19670	101379	2035924040	00	0.00	N	2	250
46	20240906	20100	20400	20450	20000	93713	1886854250	00	0.00	N	5	-300
47	20240905	20400	20400	20700	20050	137102	2789679400	00	0.00	N	2	150
48	20240904	20250	20700	20900	20250	186182	3811818600	00	0.00	N	5	-950
49	20240903	21200	21100	21450	20800	102474	2176278350	00	0.00	N	2	200
50	20240902	21000	20900	21050	20600	97893	2044085050	00	0.00	N	2	200
51	20240830	20800	20900	21050	20700	119220	2485649600	00	0.00	N	2	50
52	20240829	20750	21100	21150	20700	162944	3400511650	00	0.00	N	5	-500
53	20240828	21250	21550	21650	21200	139417	2976623950	00	0.00	N	5	-300
54	20240827	21550	21150	21700	20750	240874	5163103700	00	0.00	N	2	450
55	20240826	21100	21250	21300	20750	155146	3255496850	00	0.00	N	5	-150
56	20240823	21250	21000	21400	21000	120704	2561033500	00	0.00	N	3	0
57	20240822	21250	21550	21550	20900	259500	5489463500	00	0.00	N	5	-150
58	20240821	21400	21450	21450	21150	183364	3901750200	00	0.00	N	5	-100
59	20240820	21500	21650	21800	21350	272402	5870677900	00	0.00	N	5	-50
60	20240819	21550	22000	22050	21350	336507	7261323800	00	0.00	N	5	-550
61	20240816	22100	23450	23600	21800	766499	16974458100	00	0.00	N	5	-1700
62	20240814	23800	23850	24350	23500	146578	3509281500	00	0.00	N	2	100
63	20240813	23700	23150	24100	23150	181654	4294289850	00	0.00	N	2	550
64	20240812	23150	23200	23350	22650	167793	3858210800	00	0.00	N	5	-50
65	20240809	23200	23400	23800	23150	126859	2974361100	00	0.00	N	5	-50
66	20240808	23250	23000	23750	22850	202481	4730312550	00	0.00	N	2	100
67	20240807	23150	22600	24300	22400	259823	6136412800	00	0.00	N	2	800
68	20240806	22350	22100	22750	21900	181546	4059816150	00	0.00	N	2	850
69	20240805	21500	23150	23150	21050	304699	6703108400	00	0.00	N	5	-1600
70	20240802	23100	23450	23800	23000	171400	3991760650	00	0.00	N	5	-800
71	20240801	23900	24400	24500	23900	110758	2677524850	00	0.00	N	5	-500
72	20240731	24400	23900	24700	23600	103434	2521771150	00	0.00	N	2	600
73	20240730	23800	24000	24200	23800	73871	1768680650	00	0.00	N	5	-300
74	20240729	24100	24100	24350	23900	114159	2750348100	00	0.00	N	5	-50
75	20240726	24150	24550	24750	24100	102869	2500382700	00	0.00	N	5	-350
76	20240725	24500	25200	25250	24250	304504	7483947500	00	0.00	N	5	-950
77	20240724	25450	25600	25950	25300	114481	2931452350	00	0.00	N	5	-50
78	20240723	25500	25300	25750	25000	143736	3646373600	00	0.00	N	2	350
79	20240722	25150	25450	25500	24000	173780	4337403750	00	0.00	N	5	-500
80	20240719	25650	26000	26050	25450	128212	3296584300	00	0.00	N	5	-450
81	20240718	26100	25500	26100	25100	160119	4108752150	00	0.00	N	2	250
82	20240717	25850	26050	26200	25700	115227	2991844050	00	0.00	N	5	-50
83	20240716	25900	26300	26300	25500	123851	3209026950	00	0.00	N	5	-250
84	20240715	26150	26300	26750	25950	135501	3570305350	00	0.00	N	2	50
85	20240712	26100	26250	26250	25800	154916	4039884750	00	0.00	N	3	0
86	20240711	26100	26700	26700	25900	246778	6468727900	00	0.00	N	5	-350
87	20240710	26450	26100	26800	25950	229204	6060061800	00	0.00	N	2	250
88	20240709	26200	26350	26400	25750	178884	4666111450	00	0.00	N	3	0
89	20240708	26200	25150	26600	25100	437990	11453575150	00	0.00	N	2	900
90	20240705	25300	25400	25800	25100	252682	6415901300	00	0.00	N	5	-50
91	20240704	25350	25800	26000	25000	262446	6652729250	00	0.00	N	5	-150
92	20240703	25500	26300	26300	25000	357177	9113251650	00	0.00	N	5	-600
93	20240702	26100	26300	26500	25800	318066	8289430850	00	0.00	N	5	-400
94	20240701	26500	28050	28050	26100	826907	22087714650	00	0.00	N	5	-1650
95	20240628	28150	27550	28500	27300	637299	17780338200	00	0.00	N	2	850
96	20240627	27300	27650	28050	27200	339127	9316685450	00	0.00	N	5	-350
97	20240626	27650	27700	28500	27300	411064	11404125350	00	0.00	N	5	-150
98	20240625	27800	27850	28300	27550	324983	9055528950	00	0.00	N	2	200
99	20240624	27600	29000	29500	27250	747458	20946748900	00	0.00	N	5	-950
100	20240621	28550	28750	29100	28100	479018	13715304100	00	0.00	N	5	-500
101	20240620	29050	28500	29300	28400	538830	15590657900	00	0.00	N	2	350
102	20240619	28700	29350	29400	27750	1260209	35769776500	00	0.00	N	5	-800
103	20240618	29500	30450	30450	29100	888686	26271484150	00	0.00	N	5	-700
104	20240617	30200	30000	30900	29000	1307784	39545075750	00	0.00	N	2	800
105	20240614	29400	29400	30250	28400	1554798	46084978450	00	0.00	N	2	550
106	20240613	28850	28000	29450	27850	1278974	36940764200	00	0.00	N	2	450
107	20240612	28400	26150	28400	26050	1876686	51707211100	00	0.00	N	2	2450
108	20240611	25950	26350	26950	25750	677816	17798249550	00	0.00	N	5	-250
109	20240610	26200	24400	26250	24050	1334563	34244842000	00	0.00	N	2	1800
110	20240607	24400	23150	24650	23150	487372	11788128650	00	0.00	N	2	1050
111	20240605	23350	23100	23500	22700	196998	4558819350	00	0.00	N	2	250
112	20240604	23100	23900	23900	23000	197283	4597547050	00	0.00	N	5	-850
113	20240603	23950	23650	24200	23200	240961	5738414550	00	0.00	N	2	450
114	20240531	23500	23750	24000	23200	210662	4963218950	00	0.00	N	5	-100
115	20240530	23600	24150	24250	23350	210204	4984081200	00	0.00	N	5	-400
116	20240529	24000	23700	24150	23350	335806	8025374850	00	0.00	N	2	250
117	20240528	23750	24100	24150	23550	289454	6901563250	00	0.00	N	5	-150
118	20240527	23900	24350	24700	23700	508521	12332380350	00	0.00	N	5	-100
119	20240524	24000	23400	24450	23050	555974	13320226800	00	0.00	N	2	400
120	20240523	23600	24100	24400	23350	426850	10163970750	00	0.00	N	5	-400
121	20240522	24000	22900	24400	22750	1011139	24184986200	00	0.00	N	2	1300
122	20240521	22700	22550	23100	22200	299977	6838032000	00	0.00	N	3	0
123	20240520	22700	22550	23100	22350	596252	13611805050	00	0.00	N	2	300
124	20240517	22400	22150	23050	21700	900106	20282237250	00	0.00	N	2	1150
125	20240516	21250	21650	21700	21050	171095	3662578250	00	0.00	N	5	-300
126	20240514	21550	22400	22450	21250	231826	4998658100	00	0.00	N	5	-750
127	20240513	22300	22350	22500	22050	164758	3679645550	00	0.00	N	2	100
128	20240510	22200	21900	22300	21750	165442	3645526650	00	0.00	N	2	350
129	20240509	21850	21950	22100	21800	98432	2158407700	00	0.00	N	5	-100
130	20240508	21950	21750	22100	21750	67714	1486790800	00	0.00	N	2	150
131	20240507	21800	21800	22050	21500	99900	2178342800	00	0.00	N	2	50
132	20240503	21750	21900	22100	21750	55020	1203872900	00	0.00	N	5	-150
133	20240502	21900	21800	22150	21750	79341	1741323350	00	0.00	N	5	-50
134	20240430	21950	21950	22200	21750	112129	2463996950	00	0.00	N	3	0
135	20240429	21950	21800	21950	21700	98884	2160009350	00	0.00	N	2	250
136	20240426	21700	21750	21900	21500	88163	1909990200	00	0.00	N	5	-50
137	20240425	21750	21500	22100	21450	179017	3903218250	00	0.00	N	2	250
138	20240424	21500	21500	21800	21250	133633	2867422150	00	0.00	N	5	-150
139	20240423	21650	22250	22300	21400	202963	4409997450	00	0.00	N	5	-250
140	20240422	21900	21200	22000	21000	408245	8863276150	00	0.00	N	2	1000
141	20240419	20900	20800	21100	20650	180085	3763236950	00	0.00	N	2	100
142	20240418	20800	20450	20850	20400	165572	3427434500	00	0.00	N	2	700
143	20240417	20100	20200	20550	20050	88676	1801551950	00	0.00	N	5	-150
144	20240416	20250	19750	20650	19640	211122	4255115280	00	0.00	N	2	460
145	20240415	19790	19570	19820	19420	58135	1142668090	00	0.00	N	2	210
146	20240412	19580	19800	19890	19580	74453	1467019890	00	0.00	N	5	-360
147	20240411	19940	19840	19990	19440	122699	2422748980	00	0.00	N	5	-160
148	20240409	20100	20150	20200	19890	59300	1188676710	00	0.00	N	3	0
149	20240408	20100	20300	20300	20100	44339	894619650	00	0.00	N	5	-200
150	20240405	20300	20250	20500	20000	62646	1275429850	00	0.00	N	5	-100
151	20240404	20400	20400	20550	20100	86279	1751601200	00	0.00	N	2	100
152	20240403	20300	19720	20500	19650	240984	4880026040	00	0.00	N	2	580
153	20240402	19720	19600	19870	19560	57222	1130625970	00	0.00	N	5	-40
154	20240401	19760	19400	19820	19310	76101	1491047060	00	0.00	N	2	360
155	20240329	19400	19590	19670	19400	46782	912019790	00	0.00	N	5	-210
156	20240328	19610	19660	19740	19560	30831	605649530	00	0.00	N	5	-50
157	20240327	19660	19580	19760	19580	44855	883701610	00	0.00	N	2	40
158	20240326	19620	19600	19720	19490	63567	1246989950	00	0.00	N	2	90
159	20240325	19530	19730	19750	19420	56634	1105571650	00	0.00	N	5	-180
160	20240322	19710	19460	19750	19400	69716	1368092000	00	0.00	N	2	250
161	20240321	19460	19300	19490	19180	84326	1634594800	00	0.00	N	2	260
162	20240320	19200	19200	19350	19190	49099	944927230	00	0.00	N	5	-40
163	20240319	19240	19210	19410	19130	56262	1086818950	00	0.00	N	5	-20
164	20240318	19260	19180	19360	19050	74193	1427366870	00	0.00	N	2	70
165	20240315	19190	19030	19190	18900	77784	1481543450	00	0.00	N	2	110
166	20240314	19080	19080	19230	18950	65092	1240182650	00	0.00	N	2	100
167	20240313	18980	19160	19160	18960	44242	840666260	00	0.00	N	5	-160
168	20240312	19140	19210	19210	18980	42287	805991520	00	0.00	N	2	80
169	20240311	19060	19100	19190	19050	27874	532552760	00	0.00	N	5	-140
170	20240308	19200	19300	19380	19080	63566	1220660230	00	0.00	N	2	60
171	20240307	19140	19570	19570	19140	55680	1070963890	00	0.00	N	5	-330
172	20240306	19470	19540	19670	19390	48295	943317230	00	0.00	N	5	-140
173	20240305	19610	19530	19810	19430	63007	1238681890	00	0.00	N	2	80
174	20240304	19530	19800	19840	19500	56396	1107635800	00	0.00	N	5	-120
175	20240229	19650	19840	20050	19650	75914	1503784730	00	0.00	N	5	-240
176	20240228	19890	19800	19950	19730	42858	850265270	00	0.00	N	2	150
177	20240227	19740	20050	20100	19730	50549	1004543110	00	0.00	N	5	-220
178	20240226	19960	20250	20250	19940	47695	955316860	00	0.00	N	5	-240
179	20240223	20200	19840	20250	19780	88483	1780324600	00	0.00	N	2	360
180	20240222	19840	20100	20100	19810	49328	980806100	00	0.00	N	5	-130
181	20240221	19970	19870	20050	19710	76705	1526315630	00	0.00	N	2	240
182	20240220	19730	20150	20250	19730	57513	1142696160	00	0.00	N	5	-370
183	20240219	20100	19900	20250	19850	99387	1989157380	00	0.00	N	2	340
184	20240216	19760	19350	19810	19270	111169	2185281500	00	0.00	N	2	570
185	20240215	19190	19470	19480	19150	51242	988073650	00	0.00	N	5	-100
186	20240214	19290	19440	19540	19250	59365	1147737740	00	0.00	N	5	-260
187	20240213	19550	19450	19650	19450	53424	1045738200	00	0.00	N	2	110
188	20240208	19440	19380	19560	19290	62319	1210929710	00	0.00	N	2	60
189	20240207	19380	19500	19500	19220	61679	1193566560	00	0.00	N	2	20
190	20240206	19360	19320	19550	19280	64318	1251635540	00	0.00	N	5	-60
191	20240205	19420	19450	19500	19060	98347	1898188670	00	0.00	N	5	-30
192	20240202	19450	19210	19580	18900	172023	3322443010	00	0.00	N	2	330
193	20240201	19120	18490	19230	18490	105086	1994787600	00	0.00	N	2	520
194	20240131	18600	18640	18730	18410	90498	1678072670	00	0.00	N	5	-10
195	20240130	18610	19040	19180	18610	137898	2600014700	00	0.00	N	5	-430
196	20240129	19040	19090	19150	18950	62956	1200865170	00	0.00	N	2	40
197	20240126	19000	18890	19050	18830	72770	1380238350	00	0.00	N	2	50
198	20240125	18950	19000	19000	18870	42519	805156870	00	0.00	N	2	30
199	20240124	18920	18950	19020	18690	80303	1517444830	00	0.00	N	3	0
200	20240123	18920	18530	19190	18440	161750	3056778990	00	0.00	N	2	450
201	20240122	18470	18380	18500	18250	38680	712145450	00	0.00	N	2	210
202	20240119	18260	18410	18540	18160	73366	1345329080	00	0.00	N	5	-150
203	20240118	18410	18310	18490	18290	70833	1301207570	00	0.00	N	2	10
204	20240117	18400	18590	18600	18170	143741	2646005400	00	0.00	N	5	-190
205	20240116	18590	18700	18850	18460	69256	1288132730	00	0.00	N	5	-160
206	20240115	18750	18750	18930	18730	58359	1097694500	00	0.00	N	5	-80
207	20240112	18830	19050	19110	18800	67851	1282038100	00	0.00	N	5	-220
208	20240111	19050	19240	19240	19030	87220	1663537580	00	0.00	N	5	-50
209	20240110	19100	19150	19260	19070	61565	1177434820	00	0.00	N	5	-50
210	20240109	19150	19640	19780	19070	181651	3483960990	00	0.00	N	5	-430
211	20240108	19580	19990	20150	19580	84674	1673261660	00	0.00	N	5	-410
212	20240105	19990	20250	20400	19980	142520	2871401450	00	0.00	N	5	-360
213	20240104	20350	20350	20550	20200	83544	1700236400	00	0.00	N	3	0
214	20240103	20350	20500	20700	20300	97008	1983811500	00	0.00	N	5	-150
215	20240102	20500	20750	21000	20450	110409	2277212650	00	0.00	N	5	-250
216	20231228	20750	20450	21050	20300	205281	4257968900	00	0.00	N	2	350
217	20231227	20400	20750	20850	20250	197287	4029399500	02	0.00	N	5	-800
218	20231226	21200	21150	21300	20700	158114	3341109400	00	0.00	N	2	200
219	20231222	21000	21000	21050	20600	122082	2550511000	00	0.00	N	2	50
220	20231221	20950	20950	21050	20650	110185	2300515900	00	0.00	N	3	0
221	20231220	20950	20850	21100	20800	131265	2750787050	00	0.00	N	2	300
222	20231219	20650	20600	20900	20550	134918	2796429050	00	0.00	N	5	-50
223	20231218	20700	20950	21200	20500	191535	3961447800	00	0.00	N	5	-150
224	20231215	20850	21300	21300	20600	213108	4450154550	00	0.00	N	5	-300
225	20231214	21150	21350	21400	20800	238261	5018656900	00	0.00	N	5	-150
226	20231213	21300	20650	21550	20600	516356	10962854000	00	0.00	N	2	600
227	20231212	20700	20700	21100	20600	132096	2742767050	00	0.00	N	5	-50
228	20231211	20750	20450	20900	20200	193632	4003260650	00	0.00	N	2	150
229	20231208	20600	20250	20750	20150	334293	6854308200	00	0.00	N	2	100
230	20231207	20500	21500	22900	20500	1757090	37920707350	00	0.00	N	5	-950
231	20231206	21450	20700	23650	20500	2356189	51830562050	00	0.00	N	2	700
232	20231205	20750	20400	20900	20300	168184	3485650150	00	0.00	N	2	150
233	20231204	20600	20300	20950	20000	321141	6595177950	00	0.00	N	2	720
234	20231201	19880	19850	20050	19760	97991	1951899030	00	0.00	N	2	120
235	20231130	19760	19710	20200	19710	165238	3284313160	00	0.00	N	5	-40
236	20231129	19800	20800	20900	19660	354451	7108928840	00	0.00	N	5	-1000
237	20231128	20800	21100	21400	20600	409398	8578777450	00	0.00	N	5	-250
238	20231127	21050	20650	21750	20600	933125	19786369350	00	0.00	N	2	650
239	20231124	20400	20400	20450	20250	25779	524121200	00	0.00	N	3	0
240	20231123	20400	20500	20550	20250	60759	1239547250	00	0.00	N	5	-100
241	20231122	20500	20300	20600	20300	60905	1245814800	00	0.00	N	2	100
242	20231121	20400	20550	20600	20250	100416	2050218950	00	0.00	N	3	0
243	20231120	20400	20600	20600	20150	79803	1626872150	00	0.00	N	5	-150
244	20231117	20550	20300	20600	20250	56681	1158482450	00	0.00	N	2	250
245	20231116	20300	20200	20450	20100	51341	1043165250	00	0.00	N	2	150
246	20231115	20150	20900	20900	20050	203027	4122624000	00	0.00	N	5	-500
247	20231114	20650	20500	20650	20300	83141	1704168200	00	0.00	N	2	250
248	20231113	20400	20400	20550	20200	65462	1333272950	00	0.00	N	2	100
249	20231110	20300	20600	20650	20300	57539	1174169300	00	0.00	N	5	-350
250	20231109	20650	19910	20800	19910	158303	3255540010	00	0.00	N	2	650
251	20231108	20000	20400	20600	19810	168923	3394107320	00	0.00	N	5	-450
252	20231107	20450	20600	21000	20100	313295	6438647950	00	0.00	N	5	-150
253	20231106	20600	20250	20600	20000	159592	3253111200	00	0.00	N	2	500
254	20231103	20100	19990	20100	19800	91085	1818822700	00	0.00	N	2	260
255	20231102	19840	19950	20150	19760	147278	2928948430	00	0.00	N	5	-100
256	20231101	19940	19900	19950	19810	88635	1764047180	00	0.00	N	2	60
257	20231031	19880	19800	19880	19680	139417	2764418900	00	0.00	N	2	220
258	20231030	19660	19510	19710	19460	80186	1572825990	00	0.00	N	2	100
259	20231027	19560	19650	19650	19380	72209	1411889880	00	0.00	N	5	-30
260	20231026	19590	19620	19700	19430	100387	1963145140	00	0.00	N	5	-30
261	20231025	19620	19270	19680	19250	127810	2503087600	00	0.00	N	2	350
262	20231024	19270	19290	19400	19120	84530	1624461480	00	0.00	N	5	-20
263	20231023	19290	19150	19300	19040	90973	1748643980	00	0.00	N	2	140
264	20231020	19150	19170	19210	18910	93817	1788538250	00	0.00	N	5	-20
265	20231019	19170	19030	19280	19000	75919	1452369420	00	0.00	N	3	0
266	20231018	19170	19130	19320	19090	54692	1049382000	00	0.00	N	5	-10
267	20231017	19180	19510	19580	19170	110983	2142278150	00	0.00	N	5	-270
268	20231016	19450	19170	19550	19170	152759	2969296300	00	0.00	N	2	250
269	20231013	19200	19160	19450	19070	73914	1423934100	00	0.00	N	5	-50
270	20231012	19250	19360	19410	19160	111101	2142448940	00	0.00	N	5	-110
271	20231011	19360	18970	19430	18970	205881	3975034560	00	0.00	N	2	380
272	20231010	18980	19150	19300	18850	100273	1913628010	00	0.00	N	5	-70
273	20231006	19050	18830	19120	18730	136818	2601824340	00	0.00	N	2	250
274	20231005	18800	18700	18840	18600	93287	1751410310	00	0.00	N	2	200
275	20231004	18600	18640	18900	18520	174610	3269653780	00	0.00	N	5	-90
276	20230927	18690	18550	18790	18430	88128	1645952920	00	0.00	N	2	60
277	20230926	18630	18500	18770	18430	78611	1462424800	00	0.00	N	2	40
278	20230925	18590	18350	18660	18310	59087	1094920100	00	0.00	N	2	240
279	20230922	18350	18340	18500	18190	56780	1041021770	00	0.00	N	5	-100
280	20230921	18450	18810	18930	18440	58876	1094547650	00	0.00	N	5	-420
281	20230920	18870	18610	18990	18610	121173	2285953550	00	0.00	N	2	280
282	20230919	18590	18560	18700	18520	69928	1302536830	00	0.00	N	3	0
283	20230918	18590	18670	18730	18410	116554	2165885350	00	0.00	N	5	-90
284	20230915	18680	18420	18700	18410	149780	2786995040	00	0.00	N	2	310
285	20230914	18370	18370	18430	18250	78074	1431884570	00	0.00	N	3	0
286	20230913	18370	18200	18380	18100	102767	1879632840	00	0.00	N	2	150
287	20230912	18220	18100	18300	18030	93719	1706684560	00	0.00	N	2	180
288	20230911	18040	18180	18230	17960	51518	928274190	00	0.00	N	5	-140
289	20230908	18180	17770	18280	17740	116091	2096730220	00	0.00	N	2	510
290	20230907	17670	17530	17680	17400	68131	1195418220	00	0.00	N	2	70
291	20230906	17600	17800	17890	17580	64338	1137708070	00	0.00	N	5	-190
292	20230905	17790	17900	18090	17760	50015	893509760	00	0.00	N	5	-250
293	20230904	18040	17980	18160	17890	38046	684027820	00	0.00	N	2	50
294	20230901	17990	17800	18220	17800	74030	1340875910	00	0.00	N	2	60
295	20230831	17930	18000	18000	17770	62268	1113435760	00	0.00	N	5	-70
296	20230830	18000	18370	18370	18000	66104	1198909570	00	0.00	N	5	-280
297	20230829	18280	18290	18390	18190	57911	1059778590	00	0.00	N	2	30
298	20230828	18250	18370	18460	18120	71470	1304862360	00	0.00	N	2	30
299	20230825	18220	17850	18270	17830	91443	1659293530	00	0.00	N	2	300
300	20230824	17920	18180	18190	17840	57004	1023770220	00	0.00	N	5	-170
301	20230823	18090	18030	18190	17820	84833	1528002580	00	0.00	N	2	10
302	20230822	18080	17940	18500	17810	229915	4201435280	00	0.00	N	2	100
303	20230821	17980	18190	18190	17930	46801	843587130	00	0.00	N	5	-110
304	20230818	18090	17730	18100	17650	82094	1475972610	00	0.00	N	2	190
305	20230817	17900	18100	18100	17570	112658	2007091690	00	0.00	N	5	-260
306	20230816	18160	18280	18280	17800	109040	1968338570	00	0.00	N	5	-160
307	20230814	18320	17900	18320	17900	229232	4174192570	00	0.00	N	2	420
308	20230811	17900	17770	17970	17770	89689	1602407070	00	0.00	N	2	30
309	20230810	17870	17580	17940	17580	129904	2316019090	00	0.00	N	2	290
310	20230809	17580	17420	17610	17320	55907	978871720	00	0.00	N	2	130
311	20230808	17450	17680	17780	17410	93001	1633228380	00	0.00	N	5	-130
312	20230807	17580	17500	17650	17340	64998	1140889650	00	0.00	N	2	80
313	20230804	17500	17270	17500	17210	84496	1469327200	00	0.00	N	2	230
314	20230803	17270	17250	17370	17160	75671	1305341690	00	0.00	N	2	10
315	20230802	17260	17220	17420	17160	83650	1445313040	00	0.00	N	5	-90
316	20230801	17350	16930	17370	16900	103942	1790025130	00	0.00	N	2	350
317	20230731	17000	16780	17060	16700	72709	1233003390	00	0.00	N	2	270
318	20230728	16730	16830	17050	16280	82712	1384813380	00	0.00	N	5	-330
319	20230727	17060	16400	17060	16400	103868	1753787950	00	0.00	N	2	590
320	20230726	16470	16600	16610	16090	200404	3269664950	00	0.00	N	5	-200
321	20230725	16670	16900	16910	16650	88173	1474094930	00	0.00	N	5	-210
322	20230724	16880	17200	17200	16800	95666	1615627300	00	0.00	N	5	-300
323	20230721	17180	16910	17200	16910	87870	1501620730	00	0.00	N	2	160
324	20230720	17020	16920	17170	16830	75537	1284203750	00	0.00	N	2	100
325	20230719	16920	16900	17050	16890	71501	1211011080	00	0.00	N	2	50
326	20230718	16870	16960	17270	16790	98956	1676150490	00	0.00	N	5	-90
327	20230717	16960	17060	17090	16710	115113	1943154790	00	0.00	N	5	-150
328	20230714	17110	17100	17200	16850	136030	2316626520	00	0.00	N	5	-80
329	20230713	17190	16700	17190	16700	163840	2795458830	00	0.00	N	2	520
330	20230712	16670	16590	16680	16560	68888	1144762440	00	0.00	N	2	100
331	20230711	16570	16500	16630	16370	102370	1687630840	00	0.00	N	2	120
332	20230710	16450	16430	16550	16300	67234	1106717290	00	0.00	N	5	-30
333	20230707	16480	16710	16720	16300	154467	2542809200	00	0.00	N	5	-240
334	20230706	16720	16950	17010	16610	141228	2356585800	00	0.00	N	5	-240
335	20230705	16960	17350	17400	16960	133903	2284441830	00	0.00	N	5	-380
336	20230704	17340	17520	17810	17280	96682	1681134130	00	0.00	N	5	-260
337	20230703	17600	17210	17680	17190	132201	2321154130	00	0.00	N	2	430
338	20230630	17170	17120	17270	17000	111045	1902228730	00	0.00	N	2	120
339	20230629	17050	17480	17480	17050	181910	3121622460	00	0.00	N	5	-440
340	20230628	17490	17420	17550	17360	94324	1647849290	00	0.00	N	2	70
341	20230627	17420	17620	17620	17300	160740	2797038530	00	0.00	N	5	-140
342	20230626	17560	17630	17700	17470	108652	1908600450	00	0.00	N	5	-70
343	20230623	17630	18230	18230	17600	240460	4276443830	00	0.00	N	5	-560
344	20230622	18190	18480	18490	18170	217206	3981257720	00	0.00	N	5	-290
345	20230621	18480	19050	19050	18470	252017	4700801670	00	0.00	N	5	-500
346	20230620	18980	19320	19320	18970	170084	3244681940	00	0.00	N	5	-260
347	20230619	19240	19530	19760	19180	206638	4003995700	00	0.00	N	5	-250
348	20230616	19490	19200	19680	19140	424929	8269918730	00	0.00	N	2	340
349	20230615	19150	19710	19710	19120	329920	6387141250	00	0.00	N	5	-380
350	20230614	19530	19110	19590	18930	403988	7810532040	00	0.00	N	2	450
351	20230613	19080	19140	19190	18890	173090	3301578360	00	0.00	N	2	190
352	20230612	18890	18920	19050	18800	126930	2398886260	00	0.00	N	5	-20
353	20230609	18910	19210	19210	18840	178366	3380965010	00	0.00	N	5	-290
354	20230608	19200	19080	19200	18900	134952	2576651510	00	0.00	N	2	170
355	20230607	19030	18870	19340	18810	223939	4283537330	00	0.00	N	2	300
356	20230605	18730	18710	18920	18700	72231	1356053700	00	0.00	N	2	30
357	20230602	18700	18610	18740	18560	65700	1223707430	00	0.00	N	2	120
358	20230601	18580	18710	18790	18540	77448	1443370590	00	0.00	N	5	-80
359	20230531	18660	19000	19030	18660	145867	2749467540	00	0.00	N	5	-370
360	20230530	19030	19200	19200	18980	58614	1115219320	00	0.00	N	3	0
361	20230526	19030	19040	19110	19030	41350	787635920	00	0.00	N	5	-100
362	20230525	19130	19150	19240	19050	63291	1211766180	00	0.00	N	5	-100
363	20230524	19230	19270	19390	19110	83568	1609858430	00	0.00	N	5	-70
364	20230523	19300	19260	19360	19200	64707	1246399940	00	0.00	N	3	0
365	20230522	19300	19150	19350	19150	81200	1565231920	00	0.00	N	2	150
366	20230519	19150	19010	19190	19000	59499	1137691780	00	0.00	N	2	140
367	20230518	19010	18990	19070	18970	64047	1216815620	00	0.00	N	2	30
368	20230517	18980	19010	19070	18960	64608	1227275410	00	0.00	N	5	-100
369	20230516	19080	19040	19200	18980	80687	1536000380	00	0.00	N	5	-120
370	20230515	19200	19050	19240	19030	66126	1265251800	00	0.00	N	2	10
371	20230512	19190	19500	19500	19170	69449	1336790640	00	0.00	N	5	-280
372	20230511	19470	19800	19800	19470	72805	1424885110	00	0.00	N	5	-190
373	20230510	19660	19860	19910	19530	70358	1389630960	00	0.00	N	5	-80
374	20230509	19740	19790	19910	19700	122808	2435241480	00	0.00	N	5	-30
375	20230508	19770	19370	19790	19370	122514	2413087560	00	0.00	N	2	400
376	20230504	19370	19270	19550	19250	39593	768660080	00	0.00	N	5	-10
377	20230503	19380	19370	19560	19270	78777	1525936690	00	0.00	N	5	-120
378	20230502	19500	19450	19670	19370	87883	1721078330	00	0.00	N	2	60
379	20230428	19440	19120	19480	19010	125854	2425132230	00	0.00	N	2	350
380	20230427	19090	19420	19420	19030	81743	1560504660	00	0.00	N	5	-350
381	20230426	19440	19060	19560	18970	118573	2301101400	00	0.00	N	2	360
382	20230425	19080	19380	19380	18960	147109	2808769000	00	0.00	N	5	-240
383	20230424	19320	19410	19490	19250	66282	1279669190	00	0.00	N	5	-90
384	20230421	19410	19180	19500	19180	81728	1582644190	00	0.00	N	2	130
385	20230420	19280	19290	19320	19160	52794	1014924850	00	0.00	N	5	-10
386	20230419	19290	19250	19380	19230	62004	1197433550	00	0.00	N	5	-10
387	20230418	19300	19090	19300	19080	97890	1879435350	00	0.00	N	2	170
388	20230417	19130	19150	19240	19090	63006	1206470680	00	0.00	N	5	-70
389	20230414	19200	19210	19330	19200	87344	1681753570	00	0.00	N	5	-10
390	20230413	19210	19100	19210	18980	80969	1546597590	00	0.00	N	2	150
391	20230412	19060	19120	19210	19050	56373	1077094390	00	0.00	N	5	-70
392	20230411	19130	19020	19200	18930	80559	1536147970	00	0.00	N	2	60
393	20230410	19070	19150	19210	18860	77198	1469302780	00	0.00	N	5	-90
394	20230407	19160	19410	19480	19150	79967	1540089050	00	0.00	N	5	-330
395	20230406	19490	19420	19720	19290	96880	1894975210	00	0.00	N	2	70
396	20230405	19420	19690	19750	19370	94313	1839780630	00	0.00	N	5	-270
397	20230404	19690	19390	19710	19330	66637	1302926580	00	0.00	N	2	300
398	20230403	19390	19510	19630	19390	55433	1079372320	00	0.00	N	5	-220
399	20230331	19610	19300	19790	19300	116603	2293525970	00	0.00	N	2	320
400	20230330	19290	19200	19390	19090	66764	1284802010	00	0.00	N	3	0
401	20230329	19290	19260	19440	19140	121406	2338051020	00	0.00	N	2	80
402	20230328	19210	19000	19290	19000	88790	1702207600	00	0.00	N	2	230
403	20230327	18980	18580	19010	18390	79394	1481188770	00	0.00	N	2	420
404	20230324	18560	18750	18770	18520	106913	1986530400	00	0.00	N	5	-220
405	20230323	18780	18910	18920	18740	97681	1833699830	00	0.00	N	5	-150
406	20230322	18930	19110	19110	18920	70718	1341532120	00	0.00	N	5	-120
407	20230321	19050	19050	19080	18940	49238	934961130	00	0.00	N	2	100
408	20230320	18950	19090	19290	18950	64380	1228371380	00	0.00	N	5	-140
409	20230317	19090	19120	19280	19050	63234	1210321420	00	0.00	N	2	80
410	20230316	19010	18890	19150	18890	66940	1270338430	00	0.00	N	5	-140
411	20230315	19150	19250	19280	19140	69347	1331738580	00	0.00	N	5	-10
412	20230314	19160	19500	19530	19150	95297	1835032200	00	0.00	N	5	-370
413	20230313	19530	19600	19620	19240	141213	2741826890	00	0.00	N	5	-200
414	20230310	19730	19920	19990	19690	79592	1573103860	00	0.00	N	5	-370
415	20230309	20100	19810	20100	19700	97295	1942779700	00	0.00	N	2	380
416	20230308	19720	19740	19820	19690	81729	1613032040	00	0.00	N	5	-190
417	20230307	19910	19850	19930	19800	44790	890266350	00	0.00	N	2	70
418	20230306	19840	19720	20000	19720	93404	1857741340	00	0.00	N	2	120
419	20230303	19720	19730	19740	19620	94292	1854458970	00	0.00	N	5	-10
420	20230302	19730	19950	19950	19710	105786	2090755110	00	0.00	N	5	-220
421	20230228	19950	19820	19960	19780	87320	1736700230	00	0.00	N	2	170
422	20230227	19780	20000	20050	19680	97617	1928175830	00	0.00	N	5	-270
423	20230224	20050	20000	20200	19950	73507	1475006280	00	0.00	N	3	0
424	20230223	20050	19780	20200	19780	114146	2280093270	00	0.00	N	2	270
425	20230222	19780	20050	20150	19700	217605	4324217250	00	0.00	N	5	-370
426	20230221	20150	20350	20350	20150	117018	2364198650	00	0.00	N	5	-200
427	20230220	20350	20200	20400	20200	71302	1447966600	00	0.00	N	2	100
428	20230217	20250	20350	20350	20150	110702	2236978750	00	0.00	N	5	-200
429	20230216	20450	20300	20550	20300	85311	1744957800	00	0.00	N	2	150
430	20230215	20300	20700	20750	20200	162290	3313964350	00	0.00	N	5	-400
431	20230214	20700	20800	20950	20650	135511	2809497450	00	0.00	N	5	-150
432	20230213	20850	20750	20900	20600	101361	2101340650	00	0.00	N	2	50
433	20230210	20800	20850	20950	20650	128301	2664558650	00	0.00	N	5	-50
434	20230209	20850	20950	21150	20850	98578	2067526600	00	0.00	N	5	-150
435	20230208	21000	20950	21050	20900	74802	1570137800	00	0.00	N	2	50
436	20230207	20950	21050	21100	20800	167886	3513308250	00	0.00	N	5	-150
437	20230206	21100	21300	21300	21050	65540	1382965050	00	0.00	N	5	-200
438	20230203	21300	21100	21350	21000	110883	2351565000	00	0.00	N	2	200
439	20230202	21100	21300	21350	21100	99542	2108037650	00	0.00	N	5	-100
440	20230201	21200	21150	21300	21050	107845	2280811450	00	0.00	N	5	-50
441	20230131	21250	21000	21300	20900	103531	2192246900	00	0.00	N	2	200
442	20230130	21050	21150	21250	21050	71074	1500507600	00	0.00	N	5	-150
443	20230127	21200	21050	21200	20950	95133	2006302300	00	0.00	N	2	250
444	20230126	20950	20950	21100	20950	77860	1634332800	00	0.00	N	5	-50
445	20230125	21000	21250	21300	20900	109578	2308058450	00	0.00	N	5	-200
446	20230120	21200	21150	21250	20950	48923	1031856650	00	0.00	N	2	50
447	20230119	21150	21000	21250	20950	51215	1081529250	00	0.00	N	2	100
448	20230118	21050	21250	21250	21050	66229	1397600950	00	0.00	N	5	-150
449	20230117	21200	21450	21450	21150	71303	1517175350	00	0.00	N	5	-250
450	20230116	21450	21300	21600	21250	52906	1135181400	00	0.00	N	2	100
451	20230113	21350	21350	21500	21250	64571	1378287100	00	0.00	N	2	150
452	20230112	21200	21450	21600	21200	79825	1700735950	00	0.00	N	5	-200
453	20230111	21400	21450	21550	21200	63987	1366357400	00	0.00	N	3	0
454	20230110	21400	21350	21600	21250	59806	1280881350	00	0.00	N	2	100
455	20230109	21300	21150	21450	21000	117382	2497004300	00	0.00	N	2	350
456	20230106	20950	20700	21050	20700	94351	1973465750	00	0.00	N	3	0
457	20230105	20950	20900	21200	20900	78657	1651710750	00	0.00	N	2	50
458	20230104	20900	21050	21100	20600	146582	3049422100	00	0.00	N	5	-250
459	20230103	21150	21300	21700	20950	154492	3271691800	00	0.00	N	5	-300
460	20230102	21450	22000	22050	21400	95677	2073177900	00	0.00	N	5	-450
461	20221229	21900	22350	22350	21650	135333	2973555400	00	0.00	N	5	-450
462	20221228	22350	22350	22650	22250	179244	4031554050	02	0.00	N	5	-450
463	20221227	22800	22900	23000	22600	132042	3006483950	00	0.00	N	5	-50
464	20221226	22850	22800	23050	22600	119547	2724875800	00	0.00	N	5	-100
465	20221223	22950	22600	23000	22600	126389	2889608100	00	0.00	N	2	50
466	20221222	22900	22700	23050	22450	221583	5056255950	00	0.00	N	2	300
467	20221221	22600	21400	22750	21400	430340	9576302150	00	0.00	N	2	1150
468	20221220	21450	21450	21550	21200	54455	1163975750	00	0.00	N	2	50
469	20221219	21400	21250	21500	21200	29658	634005700	00	0.00	N	3	0
470	20221216	21400	21100	21400	21050	54747	1165791750	00	0.00	N	2	100
471	20221215	21300	21600	21650	20900	88600	1893647850	00	0.00	N	5	-300
472	20221214	21600	21650	21700	21500	53472	1155073900	00	0.00	N	2	150
473	20221213	21450	21600	21600	21400	36027	774053900	00	0.00	N	5	-100
474	20221212	21550	21600	21650	21400	61602	1324961300	00	0.00	N	5	-150
475	20221209	21700	21150	21700	21150	106718	2293057050	00	0.00	N	2	650
476	20221208	21050	21350	21450	21050	97970	2071491350	00	0.00	N	5	-250
477	20221207	21300	21100	21550	21050	99779	2130009500	00	0.00	N	2	200
478	20221206	21100	21200	21400	21000	82596	1751259550	00	0.00	N	5	-200
479	20221205	21300	21300	21600	21250	62961	1347883450	00	0.00	N	2	100
480	20221202	21200	21400	21550	21200	80094	1712551500	00	0.00	N	5	-200
481	20221201	21400	21450	21600	21350	88129	1890816850	00	0.00	N	2	100
482	20221130	21300	21150	21450	21100	88215	1881088600	00	0.00	N	2	250
483	20221129	21050	21000	21200	20900	65818	1383881750	00	0.00	N	2	50
484	20221128	21000	21050	21050	20800	48844	1022726350	00	0.00	N	5	-100
485	20221125	21100	21250	21250	21100	23852	504431550	00	0.00	N	5	-100
486	20221124	21200	21100	21200	21000	42071	889177500	00	0.00	N	2	150
487	20221123	21050	21150	21250	20950	72501	1526578850	00	0.00	N	5	-100
488	20221122	21150	21200	21200	21000	67797	1430243500	00	0.00	N	2	50
489	20221121	21100	20950	21150	20850	74794	1572287200	00	0.00	N	2	200
490	20221118	20900	21050	21100	20900	70260	1473353450	00	0.00	N	5	-100
491	20221117	21000	21000	21200	20900	80529	1694972650	00	0.00	N	2	50
492	20221116	20950	21150	21200	20750	183289	3838759100	00	0.00	N	5	-200
493	20221115	21150	21800	21900	20950	426305	9046225450	00	0.00	N	5	-950
494	20221114	22100	22100	22250	21900	130766	2881841400	00	0.00	N	2	150
495	20221111	21950	22300	22500	21800	190756	4199856450	00	0.00	N	2	50
496	20221110	21900	21800	22150	21750	76019	1671346700	00	0.00	N	3	0
497	20221109	21900	21900	22100	21800	85973	1887146400	00	0.00	N	2	100
498	20221108	21800	21900	22000	21550	102213	2218489250	00	0.00	N	3	0
499	20221107	21800	21750	22000	21600	78511	1706375800	00	0.00	N	5	-50
500	20221104	21850	21550	21900	21450	61328	1331157950	00	0.00	N	2	200
501	20221103	21650	21500	21900	21250	90048	1950450150	00	0.00	N	5	-50
502	20221102	21700	21050	22050	21050	141290	3074683750	00	0.00	N	2	500
503	20221101	21200	20900	21350	20900	72063	1526549550	00	0.00	N	2	250
504	20221031	20950	21300	21400	20850	78595	1653306100	00	0.00	N	5	-150
505	20221028	21100	20850	21300	20850	44536	941978700	00	0.00	N	2	50
506	20221027	21050	20800	21100	20800	64050	1344529150	00	0.00	N	2	350
507	20221026	20700	20700	21000	20450	80176	1662244550	00	0.00	N	3	0
508	20221025	20700	20700	20800	20600	28382	587305050	00	0.00	N	2	50
509	20221024	20650	20900	21000	20600	75404	1564568050	00	0.00	N	5	-100
510	20221021	20750	21000	21100	20550	78878	1633650300	00	0.00	N	5	-250
511	20221020	21000	21250	21300	20750	52116	1095026100	00	0.00	N	5	-250
512	20221019	21250	21350	21600	21150	69913	1491153500	00	0.00	N	5	-200
513	20221018	21450	21400	21600	21200	56963	1216974150	00	0.00	N	2	350
514	20221017	21100	20900	21200	20600	64666	1358132250	00	0.00	N	2	100
515	20221014	21000	20750	21100	20600	63481	1324150950	00	0.00	N	2	550
516	20221013	20450	20900	20950	20450	71839	1482307750	00	0.00	N	5	-450
517	20221012	20900	20500	21000	20150	110897	2289190550	00	0.00	N	2	400
518	20221011	20500	21650	21750	20500	136764	2853649450	00	0.00	N	5	-1300
519	20221007	21800	21900	22050	21700	46617	1019036450	00	0.00	N	5	-150
520	20221006	21950	21850	22250	21750	66013	1451430250	00	0.00	N	2	100
521	20221005	21850	21900	22050	21700	62939	1378392050	00	0.00	N	3	0
522	20221004	21850	21600	22000	21550	76180	1658277300	00	0.00	N	2	300
523	20220930	21550	21800	22050	21500	119188	2587124350	00	0.00	N	5	-250
524	20220929	21800	22400	22700	21700	171763	3791243250	00	0.00	N	5	-650
525	20220928	22450	22450	23300	22100	183881	4153843650	00	0.00	N	5	-250
526	20220927	22700	21900	22750	21900	139111	3124318250	00	0.00	N	2	850
527	20220926	21850	22450	22750	21600	163421	3597428900	00	0.00	N	5	-850
528	20220923	22700	22800	23150	22500	115792	2637201400	00	0.00	N	2	50
529	20220922	22650	22100	22900	22100	142446	3230356050	00	0.00	N	2	350
530	20220921	22300	22300	22650	22300	52117	1170479400	00	0.00	N	5	-250
531	20220920	22550	22000	22600	21950	70553	1577516100	00	0.00	N	2	700
532	20220919	21850	22250	22600	21800	95243	2112418150	00	0.00	N	5	-300
533	20220916	22150	22050	22450	21950	83593	1857638550	00	0.00	N	2	100
534	20220915	22050	21950	22150	21750	59475	1309307000	00	0.00	N	2	100
535	20220914	21950	21800	21950	21600	51161	1116233200	00	0.00	N	5	-200
536	20220913	22150	22200	22450	22100	74628	1657601250	00	0.00	N	2	150
537	20220908	22000	22000	22350	21900	87664	1934534350	00	0.00	N	2	250
538	20220907	21750	22050	22150	21600	85460	1866513400	00	0.00	N	5	-350
539	20220906	22100	22050	22100	21850	27292	598915450	00	0.00	N	2	200
540	20220905	21900	22150	22350	21850	42888	945533750	00	0.00	N	5	-200
541	20220902	22100	22150	22500	22000	59031	1309318950	00	0.00	N	3	0
542	20220901	22100	22450	22450	22050	83107	1846822350	00	0.00	N	5	-500
543	20220831	22600	22550	22750	22400	58215	1315424600	00	0.00	N	5	-50
544	20220830	22650	22500	22750	22500	42696	965694550	00	0.00	N	2	50
545	20220829	22600	22600	22850	22300	99345	2241507850	00	0.00	N	5	-400
546	20220826	23000	23300	23300	22900	57431	1323653550	00	0.00	N	5	-300
547	20220825	23300	23350	23400	23050	77501	1800817750	00	0.00	N	2	200
548	20220824	23100	22750	23400	22700	97566	2257164300	00	0.00	N	2	350
549	20220823	22750	23250	23600	22700	102709	2368702650	00	0.00	N	5	-700
550	20220822	23450	23700	23750	23300	88478	2079252550	00	0.00	N	5	-550
551	20220819	24000	24050	24150	23750	140887	3388101700	00	0.00	N	3	0
552	20220818	24000	23000	24100	22800	275789	6556561550	00	0.00	N	2	950
553	20220817	23050	23500	24000	22950	191387	4471981900	00	0.00	N	5	-500
554	20220816	23550	23350	23750	23150	110965	2606289950	00	0.00	N	2	200
555	20220812	23350	23650	23650	23250	93826	2196868950	00	0.00	N	5	-300
556	20220811	23650	23700	23800	23450	139212	3286417050	00	0.00	N	5	-50
557	20220810	23700	23750	24000	23550	183861	4369310350	00	0.00	N	3	0
558	20220809	23700	23250	24200	23250	460891	10939085750	00	0.00	N	2	650
559	20220808	23050	22450	23150	22350	239313	5456932050	00	0.00	N	2	900
560	20220805	22150	21750	22350	21750	121564	2691503700	00	0.00	N	2	400
561	20220804	21750	21950	22050	21700	70944	1546462250	00	0.00	N	5	-50
562	20220803	21800	21600	22000	21550	66247	1449841200	00	0.00	N	2	150
563	20220802	21650	21750	21850	21600	52284	1133011650	00	0.00	N	5	-100
564	20220801	21750	21850	22000	21700	60437	1316879100	00	0.00	N	5	-50
565	20220729	21800	22000	22100	21800	63967	1400956100	00	0.00	N	5	-150
566	20220728	21950	22250	22400	21850	64963	1432996650	00	0.00	N	5	-250
567	20220727	22200	22150	22350	21950	49055	1087109750	00	0.00	N	2	50
568	20220726	22150	21700	22300	21650	78787	1737463300	00	0.00	N	2	450
569	20220725	21700	21650	21950	21600	35226	767312150	00	0.00	N	3	0
570	20220722	21700	21800	22000	21700	37846	824666300	00	0.00	N	5	-100
571	20220721	21800	21750	22000	21650	67494	1476527000	00	0.00	N	5	-50
572	20220720	21850	21950	22350	21750	114266	2520089350	00	0.00	N	3	0
573	20220719	21850	21450	21950	21350	64166	1393717750	00	0.00	N	2	250
574	20220718	21600	21950	22050	21350	112708	2437329650	00	0.00	N	5	-150
575	20220715	21750	21750	21950	21050	138032	2981396850	00	0.00	N	5	-150
576	20220714	21900	21850	22400	21750	182035	4007525250	00	0.00	N	5	-150
577	20220713	22050	21700	22150	21550	158199	3464599900	00	0.00	N	2	500
578	20220712	21550	21400	22000	21300	216131	4701988650	00	0.00	N	2	300
579	20220711	21250	21400	21450	21050	52875	1124930250	00	0.00	N	5	-150
580	20220708	21400	21700	21750	21400	54096	1166473900	00	0.00	N	5	-350
581	20220707	21750	21500	21950	21400	58744	1268989050	00	0.00	N	2	250
582	20220706	21500	21600	22050	21350	151173	3274268500	00	0.00	N	5	-150
583	20220705	21650	22100	22150	21450	104406	2261741800	00	0.00	N	5	-250
584	20220704	21900	21600	22100	21300	256916	5606978400	00	0.00	N	2	500
585	20220701	21400	20750	21400	20550	184115	3897628950	00	0.00	N	2	900
586	20220630	20500	20600	20650	20350	58827	1204599650	00	0.00	N	5	-150
587	20220629	20650	20850	20850	20500	59922	1238509700	00	0.00	N	5	-350
588	20220628	21000	20900	21050	20700	49977	1043440850	00	0.00	N	2	150
589	20220627	20850	20300	21000	20300	91242	1892594800	00	0.00	N	2	650
590	20220624	20200	19750	20400	19700	103050	2070301200	00	0.00	N	2	500
591	20220623	19700	20000	20550	19400	184923	3658615200	00	0.00	N	5	-400
592	20220622	20100	20800	20850	20050	107731	2194807050	00	0.00	N	5	-700
593	20220621	20800	21200	21200	20650	61686	1284449250	00	0.00	N	5	-150
594	20220620	20950	20950	21250	20600	146184	3061501300	00	0.00	N	2	50
595	20220617	20900	20100	21000	20000	102453	2112848300	00	0.00	N	2	200
596	20220616	20700	21300	21350	20600	117426	2461375950	00	0.00	N	5	-350
597	20220615	21050	21450	21750	20800	119836	2549656000	00	0.00	N	5	-250
598	20220614	21300	21200	21600	20900	132367	2816912750	00	0.00	N	5	-100
599	20220613	21400	21650	21850	21400	117981	2541921750	00	0.00	N	5	-700
600	20220610	22100	21900	22200	21600	111581	2441272900	00	0.00	N	2	150
601	20220609	21950	22000	22050	21750	113079	2473759500	00	0.00	N	5	-100
602	20220608	22050	22300	22400	22000	78267	1730999700	00	0.00	N	5	-250
603	20220607	22300	22450	22500	22200	60987	1361788650	00	0.00	N	5	-250
604	20220603	22550	22650	22750	22350	94785	2131834700	00	0.00	N	5	-100
605	20220602	22650	22400	22750	22350	79500	1794879700	00	0.00	N	2	150
606	20220531	22500	22750	22800	22350	98131	2207265450	00	0.00	N	5	-200
607	20220530	22700	22500	22800	22500	75606	1716242050	00	0.00	N	2	300
608	20220527	22400	22200	22600	22100	108475	2429527650	00	0.00	N	2	400
609	20220526	22000	22400	22400	21900	166106	3665895500	00	0.00	N	5	-300
610	20220525	22300	22450	22700	22150	161070	3597170800	00	0.00	N	2	250
611	20220524	22050	22650	23050	22050	166574	3724553300	00	0.00	N	5	-550
612	20220523	22600	22700	22750	22400	82385	1858037600	00	0.00	N	5	-50
613	20220520	22650	22500	22700	22500	111629	2520322850	00	0.00	N	2	150
614	20220519	22500	22500	22750	22200	182386	4092745800	00	0.00	N	5	-450
615	20220518	22950	23200	23200	22550	166902	3816011100	00	0.00	N	5	-150
616	20220517	23100	23950	24200	22900	322828	7536063800	00	0.00	N	5	-1050
617	20220516	24150	24350	24800	24100	98941	2405448500	00	0.00	N	3	0