KissMeData/108490/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241115	17130	16460	17220	16460	52741	890538650	00	0.00	N	2	530
3	20241114	16600	16830	17040	16480	42116	701995350	00	0.00	N	5	-300
4	20241113	16900	17060	18560	16360	167120	2896773520	00	0.00	N	5	-400
5	20241112	17300	17490	18200	17300	58095	1026786390	00	0.00	N	5	-340
6	20241111	17640	18470	18470	17500	34572	612341110	00	0.00	N	5	-400
7	20241108	18040	18000	18300	17880	31173	564746780	00	0.00	N	2	90
8	20241107	17950	17310	18010	17110	56596	1004180820	00	0.00	N	2	650
9	20241106	17300	17850	18090	17200	52231	918952720	00	0.00	N	5	-250
10	20241105	17550	17390	17650	17270	19401	339082450	00	0.00	N	2	160
11	20241104	17390	17450	17760	17250	57050	996203560	00	0.00	N	5	-60
12	20241101	17450	17840	17840	17420	24825	435083310	00	0.00	N	5	-500
13	20241031	17950	17920	18400	17070	49669	888837260	00	0.00	N	2	30
14	20241030	17920	18200	18330	17800	35699	643302080	00	0.00	N	5	-250
15	20241029	18170	18280	18430	17860	51131	922936070	00	0.00	N	2	180
16	20241028	17990	17180	18890	17180	65850	1187786950	00	0.00	N	2	810
17	20241025	17180	17630	17700	17100	26496	460644790	00	0.00	N	5	-410
18	20241024	17590	17870	17920	17500	27189	478888120	00	0.00	N	5	-420
19	20241023	18010	18000	18200	17790	20658	371693130	00	0.00	N	2	10
20	20241022	18000	18710	18710	17910	40258	729580510	00	0.00	N	5	-710
21	20241021	18710	18200	18980	18110	57111	1061656450	00	0.00	N	2	510
22	20241018	18200	18600	18600	18030	29429	536834360	00	0.00	N	5	-290
23	20241017	18490	18440	18650	18300	15462	285417450	00	0.00	N	2	50
24	20241016	18440	18800	18800	18350	23695	437744920	00	0.00	N	5	-370
25	20241015	18810	18910	19330	18670	26629	502088020	00	0.00	N	5	-180
26	20241014	18990	18650	19270	18640	40674	773111110	00	0.00	N	2	410
27	20241011	18580	19230	19450	18530	53623	1016358170	00	0.00	N	5	-340
28	20241010	18920	19210	19280	18790	28589	541767720	00	0.00	N	5	-290
29	20241008	19210	19380	19480	19100	15814	303391790	00	0.00	N	5	-270
30	20241007	19480	18800	19550	18800	25250	486922900	00	0.00	N	2	650
31	20241004	18830	19010	19160	18670	16498	311343590	00	0.00	N	5	-180
32	20241002	19010	19420	19420	18870	30943	590582900	00	0.00	N	5	-490
33	20240930	19500	19890	20100	19370	31742	624914710	00	0.00	N	5	-380
34	20240927	19880	19390	19900	19180	36198	713135160	00	0.00	N	2	360
35	20240926	19520	19100	19660	19100	25995	506203700	00	0.00	N	2	330
36	20240925	19190	19500	19700	19180	21112	411348070	00	0.00	N	5	-310
37	20240924	19500	19430	19570	19350	21460	417070730	00	0.00	N	2	70
38	20240923	19430	18850	19800	18850	47312	920664230	00	0.00	N	2	450
39	20240920	18980	19220	19510	18920	18369	352219410	00	0.00	N	5	-120
40	20240919	19100	18900	19130	18840	26373	501295990	00	0.00	N	2	200
41	20240913	18900	18990	19120	18520	30939	583509560	00	0.00	N	2	30
42	20240912	18870	17900	19050	17900	37169	692998120	00	0.00	N	2	1000
43	20240911	17870	17350	18490	17350	37916	685144670	00	0.00	N	2	370
44	20240910	17500	17900	17950	17500	19061	338188360	00	0.00	N	5	-380
45	20240909	17880	17350	18050	17130	26176	459575980	00	0.00	N	2	110
46	20240906	17770	18100	18270	17670	31132	554303620	00	0.00	N	5	-500
47	20240905	18270	18760	18870	18000	30952	568011890	00	0.00	N	5	-340
48	20240904	18610	18700	18950	18600	38284	717264900	00	0.00	N	5	-770
49	20240903	19380	19730	19860	19350	20342	398059220	00	0.00	N	5	-340
50	20240902	19720	19620	19750	19400	27388	536480910	00	0.00	N	2	70
51	20240830	19650	19960	20050	19510	43752	862219750	00	0.00	N	5	-310
52	20240829	19960	19530	20200	19500	29547	587063350	00	0.00	N	2	140
53	20240828	19820	19820	21800	19520	157898	3219319100	00	0.00	N	3	0
54	20240827	19820	19940	20150	19750	26619	528152520	00	0.00	N	5	-180
55	20240826	20000	20400	20700	19940	33420	677498310	00	0.00	N	2	70
56	20240823	19930	20000	20100	19650	27228	540760650	00	0.00	N	5	-70
57	20240822	20000	20250	20550	19930	40616	818424390	00	0.00	N	5	-450
58	20240821	20450	19110	20600	19110	90198	1792647130	00	0.00	N	2	1080
59	20240820	19370	18730	19440	18730	36256	695866140	00	0.00	N	2	740
60	20240819	18630	18990	18990	18500	25266	472942770	00	0.00	N	5	-140
61	20240816	18770	18520	18840	18520	24438	457178020	00	0.00	N	2	320
62	20240814	18450	18210	18770	18210	33504	618472750	00	0.00	N	2	390
63	20240813	18060	18250	18370	17930	30113	545806770	00	0.00	N	5	-190
64	20240812	18250	17880	18270	17650	32621	591762590	00	0.00	N	2	610
65	20240809	17640	17100	17750	17100	41227	723266390	00	0.00	N	2	830
66	20240808	16810	16750	17100	16370	49506	825805960	00	0.00	N	2	70
67	20240807	16740	16900	17130	16720	75399	1277723830	00	0.00	N	5	-220
68	20240806	16960	15840	17290	15840	108528	1817723820	00	0.00	N	2	750
69	20240805	16210	18700	18780	14870	186618	3176084560	00	0.00	N	5	-3030
70	20240802	19240	20200	20250	19190	86159	1693974750	00	0.00	N	5	-1310
71	20240801	20550	20250	20650	20250	24698	506096600	00	0.00	N	2	400
72	20240731	20150	20600	20750	20000	49655	1002336450	00	0.00	N	5	-500
73	20240730	20650	21150	21150	20600	24110	501724050	00	0.00	N	5	-500
74	20240729	21150	20800	21400	20750	20925	439877300	00	0.00	N	2	250
75	20240726	20900	20950	21100	20700	27575	575259600	00	0.00	N	5	-50
76	20240725	20950	21300	21600	20900	56695	1196913750	00	0.00	N	5	-650
77	20240724	21600	21800	22100	21600	31251	680613000	00	0.00	N	5	-200
78	20240723	21800	21750	22600	21750	67807	1499885700	00	0.00	N	2	50
79	20240722	21750	22600	22650	21650	52189	1142491150	00	0.00	N	5	-650
80	20240719	22400	22450	22650	22200	38101	853497750	00	0.00	N	2	200
81	20240718	22200	22350	22600	22100	62575	1390488900	00	0.00	N	5	-450
82	20240717	22650	22750	23050	22650	39826	906356700	00	0.00	N	5	-150
83	20240716	22800	23250	23550	22800	54990	1268816400	00	0.00	N	5	-300
84	20240715	23100	23450	23600	23050	45688	1059926100	00	0.00	N	5	-250
85	20240712	23350	24450	24550	23250	194480	4668027350	00	0.00	N	5	-800
86	20240711	24150	24150	24400	23800	90278	2178866750	00	0.00	N	3	0
87	20240710	24150	23400	24200	23150	119208	2830640450	00	0.00	N	2	800
88	20240709	23350	23700	23900	23150	83260	1945269900	00	0.00	N	5	-100
89	20240708	23450	23000	23600	22950	54423	1269087450	00	0.00	N	2	350
90	20240705	23100	22850	23450	22800	59978	1389483150	00	0.00	N	2	400
91	20240704	22700	22500	22800	22450	26749	603749850	00	0.00	N	2	250
92	20240703	22450	22700	22850	22400	43377	978187750	00	0.00	N	5	-200
93	20240702	22650	23400	23400	22650	44771	1024512250	00	0.00	N	5	-700
94	20240701	23350	23750	23750	23250	41656	976422600	00	0.00	N	5	-250
95	20240628	23600	23250	24200	23250	76489	1812530050	00	0.00	N	2	500
96	20240627	23100	22800	23750	22550	224307	5237631850	00	0.00	N	2	300
97	20240626	22800	22550	22950	22400	52059	1179019500	00	0.00	N	2	250
98	20240625	22550	22600	22800	22350	37594	844595650	00	0.00	N	5	-50
99	20240624	22600	22400	23000	22350	61364	1381092300	00	0.00	N	2	200
100	20240621	22400	22650	22800	22350	46690	1049152850	00	0.00	N	5	-300
101	20240620	22700	22900	23050	22550	53952	1230856650	00	0.00	N	5	-200
102	20240619	22900	23050	23250	22650	84036	1923190250	00	0.00	N	5	-400
103	20240618	23300	23800	23850	23250	66497	1557892750	00	0.00	N	5	-350
104	20240617	23650	24350	24750	23600	71746	1720378550	00	0.00	N	5	-600
105	20240614	24250	24400	24400	23800	84549	2029783100	00	0.00	N	2	50
106	20240613	24200	24100	25000	23500	294252	7140819250	00	0.00	N	2	400
107	20240612	23800	24000	24300	23600	141269	3386780850	00	0.00	N	2	300
108	20240611	23500	22600	24800	22600	351680	8355641950	00	0.00	N	2	850
109	20240610	22650	22500	22800	22350	46509	1048853900	00	0.00	N	2	50
110	20240607	22600	22350	23050	22300	49496	1118739100	00	0.00	N	2	200
111	20240605	22400	22400	22600	22250	39457	883367700	00	0.00	N	3	0
112	20240604	22400	22450	22850	22350	73706	1663280900	00	0.00	N	5	-450
113	20240603	22850	22900	23050	22700	37928	868056750	00	0.00	N	2	150
114	20240531	22700	22800	23050	22600	37217	847032200	00	0.00	N	5	-100
115	20240530	22800	23050	23200	22750	53159	1215649400	00	0.00	N	5	-400
116	20240529	23200	23500	23500	23050	56107	1298962900	00	0.00	N	5	-300
117	20240528	23500	23100	23700	22900	86257	2020995150	00	0.00	N	2	550
118	20240527	22950	22850	23200	22650	49512	1130557300	00	0.00	N	3	0
119	20240524	22950	23200	23450	22950	50433	1163595850	00	0.00	N	5	-500
120	20240523	23450	23750	23800	23300	52756	1239827650	00	0.00	N	5	-300
121	20240522	23750	23600	24250	23600	99044	2375063900	00	0.00	N	2	150
122	20240521	23600	24050	24050	23550	39539	936217950	00	0.00	N	5	-300
123	20240520	23900	23450	24800	22950	201219	4791571800	00	0.00	N	2	450
124	20240517	23450	23650	23650	23300	46207	1084244950	00	0.00	N	5	-250
125	20240516	23700	24000	24050	23650	58797	1401263950	00	0.00	N	3	0
126	20240514	23700	23600	23850	23450	45744	1083772400	00	0.00	N	2	100
127	20240513	23600	24150	24250	23500	68149	1620501350	00	0.00	N	5	-400
128	20240510	24000	24450	24600	23850	109779	2656894900	00	0.00	N	2	300
129	20240509	23700	24000	24300	23650	60558	1450616200	00	0.00	N	5	-300
130	20240508	24000	23800	24100	23600	48203	1150579950	00	0.00	N	2	50
131	20240507	23950	23750	24550	23600	78774	1880080600	00	0.00	N	2	400
132	20240503	23550	23350	23650	23350	34742	816681800	00	0.00	N	2	250
133	20240502	23300	23150	23450	23050	29970	698002500	00	0.00	N	5	-100
134	20240430	23400	23700	23750	23400	63942	1505964050	00	0.00	N	2	50
135	20240429	23350	23000	23400	22950	52010	1207016700	00	0.00	N	2	400
136	20240426	22950	23200	23400	22800	92212	2121093850	00	0.00	N	5	-350
137	20240425	23300	23700	24000	23300	64233	1513098200	00	0.00	N	5	-500
138	20240424	23800	24000	24100	23600	134720	3208626400	00	0.00	N	2	100
139	20240423	23700	23900	24100	23200	77677	1838485450	00	0.00	N	5	-50
140	20240422	23750	23150	24150	23050	133471	3160939750	00	0.00	N	2	400
141	20240419	23350	24000	24000	22800	168676	3941022950	00	0.00	N	5	-850
142	20240418	24200	23450	24400	23150	236338	5613719850	00	0.00	N	2	800
143	20240417	23400	21800	27350	21800	1963443	49350735100	00	0.00	N	2	1600
144	20240416	21800	22550	22550	21500	100102	2191859550	00	0.00	N	5	-900
145	20240415	22700	23100	23100	22350	85241	1922063100	00	0.00	N	5	-800
146	20240412	23500	23800	23950	23450	42269	998949650	00	0.00	N	5	-200
147	20240411	23700	23100	24200	22750	102287	2419380600	00	0.00	N	2	200
148	20240409	23500	23800	24100	23350	66409	1574420100	00	0.00	N	5	-300
149	20240408	23800	24550	24600	23700	101942	2439957450	00	0.00	N	5	-500
150	20240405	24300	25000	25050	24100	131766	3217228400	00	0.00	N	5	-750
151	20240404	25050	25950	26300	24850	141927	3599170400	00	0.00	N	5	-800
152	20240403	25850	26100	26500	25800	99829	2599327900	00	0.00	N	5	-550
153	20240402	26400	26950	26950	26100	94204	2483865900	00	0.00	N	5	-550
154	20240401	26950	26700	27050	26600	84141	2260648150	00	0.00	N	2	250
155	20240329	26700	26600	27100	26500	162712	4354234500	00	0.00	N	2	400
156	20240328	26300	26350	26400	26000	85544	2236965800	00	0.00	N	3	0
157	20240327	26300	26850	27050	26250	136841	3617436450	00	0.00	N	5	-600
158	20240326	26900	27100	27350	26550	192813	5180864850	00	0.00	N	5	-200
159	20240325	27100	27600	27600	26800	103143	2786314100	00	0.00	N	5	-200
160	20240322	27300	27400	27800	27150	236528	6497562650	00	0.00	N	2	200
161	20240321	27100	27250	27250	26800	120892	3265717250	00	0.00	N	2	200
162	20240320	26900	27200	27200	26650	110066	2956345700	00	0.00	N	2	100
163	20240319	26800	27050	27500	26600	205525	5559388400	00	0.00	N	3	0
164	20240318	26800	26700	27150	26650	102300	2747933000	00	0.00	N	2	150
165	20240315	26650	27000	27400	26600	121303	3274045500	00	0.00	N	5	-350
166	20240314	27000	27200	27450	26750	155402	4212549200	00	0.00	N	5	-150
167	20240313	27150	26900	27300	26650	164970	4453064850	00	0.00	N	2	450
168	20240312	26700	26550	27200	26100	200991	5360652600	00	0.00	N	3	0
169	20240311	26700	26200	26950	25850	165859	4416026300	00	0.00	N	2	600
170	20240308	26100	25800	26200	25650	85247	2207981750	00	0.00	N	2	300
171	20240307	25800	26300	26450	25600	159147	4135544250	00	0.00	N	5	-350
172	20240306	26150	26500	26950	26000	162606	4278492400	00	0.00	N	5	-550
173	20240305	26700	27000	27600	26600	155079	4191966000	00	0.00	N	5	-350
174	20240304	27050	27200	27800	26950	213901	5850678850	00	0.00	N	5	-150
175	20240229	27200	27850	27850	27050	238155	6503232600	00	0.00	N	5	-900
176	20240228	28100	26700	29300	26600	1201988	33897112800	00	0.00	N	2	1000
177	20240227	27100	26550	29700	25600	2181689	61258020300	00	0.00	N	2	550
178	20240226	26550	26900	27100	26500	102274	2735140200	00	0.00	N	2	50
179	20240223	26500	27400	27400	26400	152310	4054077550	00	0.00	N	5	-700
180	20240222	27200	27100	27500	26900	124380	3380512150	00	0.00	N	2	150
181	20240221	27050	27700	28250	27000	204131	5636192000	00	0.00	N	5	-700
182	20240220	27750	27550	28250	27400	110027	3063473100	00	0.00	N	2	50
183	20240219	27700	27750	28300	27350	184205	5132460600	00	0.00	N	5	-50
184	20240216	27750	28150	28150	27500	120921	3358428950	00	0.00	N	3	0
185	20240215	27750	28000	28450	27600	198603	5536344400	00	0.00	N	2	200
186	20240214	27550	26900	28150	26850	244714	6764675050	00	0.00	N	2	100
187	20240213	27450	26600	27900	26150	251191	6817690800	00	0.00	N	2	850
188	20240208	26600	26950	27350	26400	270554	7275850550	00	0.00	N	2	550
189	20240207	26050	27050	27400	25700	282614	7471322250	00	0.00	N	5	-800
190	20240206	26850	26950	27150	26300	96174	2564916100	00	0.00	N	5	-300
191	20240205	27150	26950	27600	26550	144854	3923121550	00	0.00	N	2	300
192	20240202	26850	27050	27500	26750	133577	3610734350	00	0.00	N	3	0
193	20240201	26850	26400	27450	26350	153311	4102859950	00	0.00	N	2	450
194	20240131	26400	27150	27450	26400	162166	4367921450	00	0.00	N	5	-700
195	20240130	27100	27800	27850	26700	146500	3975161650	00	0.00	N	5	-550
196	20240129	27650	28100	28650	27500	197181	5516246050	00	0.00	N	5	-600
197	20240126	28250	27750	28900	27500	214875	6109462900	00	0.00	N	2	250
198	20240125	28000	29100	29150	27750	339027	9535243800	00	0.00	N	5	-1350
199	20240124	29350	30000	30850	29350	220657	6574712800	00	0.00	N	5	-1100
200	20240123	30450	31150	31300	30150	262938	8089687800	00	0.00	N	5	-450
201	20240122	30900	30750	31000	29400	417957	12643927400	00	0.00	N	2	300
202	20240119	30600	31150	31650	30450	354412	10941922000	00	0.00	N	5	-150
203	20240118	30750	31400	32100	30300	556323	17350330800	00	0.00	N	5	-1200
204	20240117	31950	34250	34300	31350	912710	29452180950	00	0.00	N	5	-1500
205	20240116	33450	32150	35300	32000	2411816	81175581100	00	0.00	N	2	1400
206	20240115	32050	33150	33850	31600	1625457	53151880300	00	0.00	N	2	1000
207	20240112	31050	30000	35500	29950	4511802	148393374700	00	0.00	N	2	1700
208	20240111	29350	30100	30350	29350	143379	4275525750	00	0.00	N	5	-750
209	20240110	30100	29250	30550	28800	283364	8436253300	00	0.00	N	2	850
210	20240109	29250	29800	29900	29000	167416	4917297400	00	0.00	N	5	-350
211	20240108	29600	30200	30500	29450	184925	5523967850	00	0.00	N	5	-650
212	20240105	30250	30050	30450	29150	241961	7239677200	00	0.00	N	2	400
213	20240104	29850	29600	30450	29400	176036	5257633300	00	0.00	N	5	-250
214	20240103	30100	30300	30400	29450	207170	6179075750	00	0.00	N	5	-550
215	20240102	30650	30600	31000	29800	233726	7088676700	00	0.00	N	2	50
216	20231228	30600	31050	31100	30200	249108	7620710000	00	0.00	N	5	-250
217	20231227	30850	29350	31300	29350	945127	28779409150	02	0.00	N	2	2250
218	20231226	28600	28100	29350	27850	313801	8989413650	00	0.00	N	2	750
219	20231222	27850	28300	29150	27700	414314	11785877650	00	0.00	N	5	-50
220	20231221	27900	27300	28500	27000	248209	6921550900	00	0.00	N	2	200
221	20231220	27700	27500	28000	27400	134161	3710058700	00	0.00	N	2	300
222	20231219	27400	28200	28200	27200	189944	5229090050	00	0.00	N	5	-650
223	20231218	28050	28250	28250	27400	349452	9735034400	00	0.00	N	2	250
224	20231215	27800	27800	28000	27300	216917	6000795650	00	0.00	N	2	200
225	20231214	27600	28350	28600	27350	407371	11374636000	00	0.00	N	5	-100
226	20231213	27700	27850	28150	27100	252698	7008061400	00	0.00	N	5	-150
227	20231212	27850	28650	28850	27800	473372	13353810850	00	0.00	N	5	-1100
228	20231211	28950	26400	29500	26000	1729677	48955179700	00	0.00	N	2	3800
229	20231208	25150	24450	25250	24100	125646	3121864650	00	0.00	N	2	1050
230	20231207	24100	24450	24650	23950	41903	1016702750	00	0.00	N	5	-600
231	20231206	24700	24650	24800	23600	95577	2316788400	00	0.00	N	2	150
232	20231205	24550	25000	25500	24300	112086	2776076000	00	0.00	N	5	-450
233	20231204	25000	25450	25600	24600	133014	3314884550	00	0.00	N	5	-750
234	20231201	25750	26700	26800	25700	157272	4081975100	00	0.00	N	5	-950
235	20231130	26700	26900	27400	26550	155774	4185381550	00	0.00	N	2	150
236	20231129	26550	27800	28550	26300	472452	13067261650	00	0.00	N	5	-1000
237	20231128	27550	26250	27750	26100	444535	12135471150	00	0.00	N	2	1450
238	20231127	26100	26900	26900	25800	164026	4301316350	00	0.00	N	5	-400
239	20231124	26500	26350	26700	26050	130352	3438533300	00	0.00	N	2	350
240	20231123	26150	27100	28950	26100	755572	20824883150	00	0.00	N	5	-650
241	20231122	26800	25850	27000	25700	287237	7625766500	00	0.00	N	2	650
242	20231121	26150	26300	26700	25900	132092	3472554100	00	0.00	N	2	50
243	20231120	26100	25750	26400	25100	117158	3050618000	00	0.00	N	2	350
244	20231117	25750	26850	26850	25500	244559	6338773650	00	0.00	N	5	-1350
245	20231116	27100	27250	27600	26050	553681	14888476200	00	0.00	N	2	650
246	20231115	26450	26150	26750	25700	407847	10730050700	00	0.00	N	2	950
247	20231114	25500	24600	26150	24600	162103	4151919500	00	0.00	N	2	950
248	20231113	24550	24650	25250	24350	150076	3715383300	00	0.00	N	2	300
249	20231110	24250	25300	25700	23900	190337	4690963700	00	0.00	N	5	-1650
250	20231109	25900	25650	26700	25600	143990	3729785900	00	0.00	N	5	-600
251	20231108	26500	25500	27250	25250	529792	13941365250	00	0.00	N	2	900
252	20231107	25600	26250	26500	24850	231090	5938945100	00	0.00	N	5	-550
253	20231106	26150	25650	26450	25150	439423	11358817600	00	0.00	N	2	500
254	20231103	25650	25600	25700	24050	383137	9609373700	00	0.00	N	2	200
255	20231102	25450	25150	25450	24650	401487	10061136700	00	0.00	N	2	550
256	20231101	24900	21200	26650	21200	2019536	50923760400	00	0.00	N	2	3900
257	20231031	21000	21300	21600	20850	80455	1707540050	00	0.00	N	5	-250
258	20231030	21250	19610	21450	19610	145511	3032683460	00	0.00	N	2	1440
259	20231027	19810	20250	20500	19710	87779	1754078450	00	0.00	N	5	-440
260	20231026	20250	20300	20600	20050	63506	1286508850	00	0.00	N	5	-750
261	20231025	21000	20850	21150	20400	101893	2121062100	00	0.00	N	2	400
262	20231024	20600	20050	20650	19320	106557	2133670010	00	0.00	N	2	610
263	20231023	19990	19900	20450	19560	146814	2944154170	00	0.00	N	5	-160
264	20231020	20150	21000	21200	19990	142467	2891757970	00	0.00	N	5	-1250
265	20231019	21400	22450	22450	21400	82788	1793622950	00	0.00	N	5	-1050
266	20231018	22450	22350	23100	22250	56538	1277043550	00	0.00	N	5	-50
267	20231017	22500	22100	22800	22100	65364	1473664550	00	0.00	N	2	600
268	20231016	21900	22600	22700	21600	87632	1923104750	00	0.00	N	5	-1050
269	20231013	22950	22950	23450	22250	94167	2144310700	00	0.00	N	5	-150
270	20231012	23100	22250	23250	22250	109433	2505562600	00	0.00	N	2	1050
271	20231011	22050	21950	22550	21950	93800	2084539050	00	0.00	N	2	500
272	20231010	21550	22500	22850	21500	135573	2993793400	00	0.00	N	5	-1200
273	20231006	22750	22050	22800	22050	106600	2398486850	00	0.00	N	2	700
274	20231005	22050	24750	25150	22050	267939	6153520600	00	0.00	N	5	-2350
275	20231004	24400	26100	26100	24300	192087	4778419850	00	0.00	N	5	-2000
276	20230927	26400	25000	26400	25000	101775	2641149250	00	0.00	N	2	1000
277	20230926	25400	26100	26700	25350	104313	2693354150	00	0.00	N	5	-500
278	20230925	25900	26700	27250	25750	126640	3331053550	00	0.00	N	5	-800
279	20230922	26700	25450	27150	25200	156342	4126322950	00	0.00	N	2	650
280	20230921	26050	26700	27100	26000	124793	3285632250	00	0.00	N	5	-950
281	20230920	27000	27650	27900	26850	125042	3416688150	00	0.00	N	2	150
282	20230919	26850	26800	27250	26500	110392	2957199900	00	0.00	N	5	-150
283	20230918	27000	27650	27950	27000	143234	3920578950	00	0.00	N	5	-700
284	20230915	27700	28500	28550	27500	220716	6128677950	00	0.00	N	5	-850
285	20230914	28550	27700	28650	27450	184564	5183157650	00	0.00	N	2	1050
286	20230913	27500	28350	28750	27450	234556	6542805450	00	0.00	N	5	-850
287	20230912	28350	29550	30350	28350	444804	13033990000	00	0.00	N	5	-1150
288	20230911	29500	31950	32350	28800	916920	28295422000	00	0.00	N	5	-1800
289	20230908	31300	32250	33250	30700	1071411	34406246300	00	0.00	N	5	-150
290	20230907	31450	31050	32500	30300	1175019	37170732700	00	0.00	N	2	900
291	20230906	30550	31050	31650	30000	566543	17516981400	00	0.00	N	5	-300
292	20230905	30850	30350	31200	29600	622145	18933697850	00	0.00	N	2	750
293	20230904	30100	29550	32850	29500	2115350	66386614900	00	0.00	N	2	800
294	20230901	29300	30500	30950	29050	674789	20178069100	00	0.00	N	5	-950
295	20230831	30250	28600	30500	28300	832691	24694422700	00	0.00	N	2	1950
296	20230830	28300	27850	30300	27600	696428	20249581050	00	0.00	N	2	750
297	20230829	27550	27450	27650	27100	103028	2824972900	00	0.00	N	2	350
298	20230828	27200	26750	27450	26600	146960	3988576950	00	0.00	N	2	800
299	20230825	26400	26600	26600	25900	103381	2706130450	00	0.00	N	5	-600
300	20230824	27000	26100	27300	25950	152224	4072348400	00	0.00	N	2	1400
301	20230823	25600	26200	26800	25600	146699	3820330700	00	0.00	N	5	-450
302	20230822	26050	26850	27100	25850	120240	3184366450	00	0.00	N	5	-550
303	20230821	26600	27200	27650	26600	163150	4403232000	00	0.00	N	5	-900
304	20230818	27500	28300	28400	27500	203241	5640498600	00	0.00	N	5	-1300
305	20230817	28800	27900	29200	27400	211110	6000552250	00	0.00	N	2	350
306	20230816	28450	30150	30150	28450	321259	9297908050	00	0.00	N	5	-1800
307	20230814	30250	30600	31250	30000	554410	16919548100	00	0.00	N	2	250
308	20230811	30000	27900	30750	27850	1022151	30590802200	00	0.00	N	2	2150
309	20230810	27850	28850	29500	27800	245691	6981241550	00	0.00	N	5	-1000
310	20230809	28850	29400	31200	28550	899765	26885548450	00	0.00	N	5	-100
311	20230808	28950	29050	29300	27950	469851	13458561700	00	0.00	N	2	350
312	20230807	28600	28050	30600	27150	1451041	42229873150	00	0.00	N	2	400
313	20230804	28200	25250	28450	25000	614809	16751883450	00	0.00	N	2	3100
314	20230803	25100	25600	26300	24900	171883	4342508450	00	0.00	N	5	-800
315	20230802	25900	27350	27650	25700	247561	6587147300	00	0.00	N	5	-1050
316	20230801	26950	26550	27200	26400	258750	6954623200	00	0.00	N	2	550
317	20230731	26400	25800	26700	24850	271910	7118001250	00	0.00	N	2	1100
318	20230728	25300	24450	25750	24450	177851	4501328750	00	0.00	N	2	650
319	20230727	24650	23400	25700	23400	397786	9919997600	00	0.00	N	2	1050
320	20230726	23600	25700	26000	23400	454831	10944570550	00	0.00	N	5	-2200
321	20230725	25800	27400	27600	25800	272710	7169440700	00	0.00	N	5	-1700
322	20230724	27500	28050	28500	27100	224443	6229113900	00	0.00	N	5	-150
323	20230721	27650	27550	28700	27300	317190	8911372650	00	0.00	N	5	-200
324	20230720	27850	27050	28250	26700	222679	6105936450	00	0.00	N	2	850
325	20230719	27000	27650	28050	26550	256224	6992842650	00	0.00	N	5	-500
326	20230718	27500	28100	28100	27250	171735	4755938200	00	0.00	N	5	-650
327	20230717	28150	26400	28500	25950	438943	12161220800	00	0.00	N	2	1700
328	20230714	26450	27350	27550	26300	195342	5187218800	00	0.00	N	5	-750
329	20230713	27200	27150	27500	27000	133197	3637223050	00	0.00	N	2	100
330	20230712	27100	27200	27300	26350	168743	4506483400	00	0.00	N	5	-150
331	20230711	27250	26900	27350	26800	74158	2012153400	00	0.00	N	2	500
332	20230710	26750	26650	27900	26300	144798	3896291050	00	0.00	N	5	-250
333	20230707	27000	27000	27400	26650	99139	2676292700	00	0.00	N	3	0
334	20230706	27000	28000	28000	27000	135405	3695422350	00	0.00	N	5	-950
335	20230705	27950	28400	28450	27700	118960	3327839300	00	0.00	N	5	-500
336	20230704	28450	28650	28800	27750	160467	4521554100	00	0.00	N	5	-450
337	20230703	28900	28600	29350	28450	152799	4428974250	00	0.00	N	2	550
338	20230630	28350	28200	29000	28000	154922	4417746250	00	0.00	N	3	0
339	20230629	28350	28800	28900	27750	116229	3274112350	00	0.00	N	5	-150
340	20230628	28500	28550	29050	28200	116095	3317833450	00	0.00	N	5	-50
341	20230627	28550	28450	29450	28200	98183	2816060350	00	0.00	N	5	-200
342	20230626	28750	28800	29300	28050	101997	2930529550	00	0.00	N	5	-50
343	20230623	28800	29450	29600	28700	87025	2527883350	00	0.00	N	5	-550
344	20230622	29350	28400	30200	28400	205351	6080520000	00	0.00	N	2	700
345	20230621	28650	29400	29550	28450	219228	6314072050	00	0.00	N	5	-1200
346	20230620	29850	30450	30500	29700	132390	3972270650	00	0.00	N	5	-650
347	20230619	30500	30450	30950	30200	104063	3182895650	00	0.00	N	2	350
348	20230616	30150	30200	30750	30100	94158	2853339800	00	0.00	N	3	0
349	20230615	30150	31100	31450	29850	188424	5713764400	00	0.00	N	5	-850
350	20230614	31000	32200	32350	31000	220302	6923349250	00	0.00	N	5	-1200
351	20230613	32200	32200	32450	32050	108868	3503750450	00	0.00	N	2	50
352	20230612	32150	32900	32900	32000	174522	5627926750	00	0.00	N	5	-700
353	20230609	32850	32650	33200	32350	190767	6270914900	00	0.00	N	2	550
354	20230608	32300	32800	32900	32150	167165	5414197750	00	0.00	N	5	-700
355	20230607	33000	32600	33150	32200	298704	9795732500	00	0.00	N	2	650
356	20230605	32350	32900	32900	32050	107891	3492438400	00	0.00	N	5	-200
357	20230602	32550	32400	33200	32300	165481	5415010550	00	0.00	N	2	300
358	20230601	32250	32550	32800	32150	72363	2341723700	00	0.00	N	5	-300
359	20230531	32550	32900	33500	32500	134983	4443530250	00	0.00	N	5	-450
360	20230530	33000	32700	33200	32300	163581	5355501250	00	0.00	N	2	1250
361	20230526	31750	32250	32450	31450	98365	3137770450	00	0.00	N	5	-450
362	20230525	32200	32550	33150	32150	110271	3591726100	00	0.00	N	5	-350
363	20230524	32550	33200	33300	32500	123982	4061933700	00	0.00	N	5	-1000
364	20230523	33550	33150	33700	32950	162389	5419083550	00	0.00	N	2	650
365	20230522	32900	33200	33250	32300	105376	3459735500	00	0.00	N	5	-200
366	20230519	33100	32300	33200	31950	144939	4740121000	00	0.00	N	2	800
367	20230518	32300	31800	32750	31650	160156	5171648200	00	0.00	N	2	800
368	20230517	31500	31450	31750	31050	113274	3571536600	00	0.00	N	5	-50
369	20230516	31550	33050	33150	31150	222443	7046649450	00	0.00	N	5	-1450
370	20230515	33000	33950	34250	32950	193346	6480074550	00	0.00	N	5	-700
371	20230512	33700	34300	34300	33450	147178	4962479800	00	0.00	N	5	-600
372	20230511	34300	33750	34500	33700	216382	7397324800	00	0.00	N	2	850
373	20230510	33450	34400	34700	33450	175711	5971127200	00	0.00	N	5	-750
374	20230509	34200	34200	35450	34000	445525	15410654800	00	0.00	N	2	500
375	20230508	33700	33950	34400	33600	225638	7668657650	00	0.00	N	2	50
376	20230504	33650	32250	37150	32050	1451945	50892036500	00	0.00	N	2	1400
377	20230503	32250	32800	33250	32050	135076	4407403550	00	0.00	N	5	-800
378	20230502	33050	32100	33350	31850	234632	7697047200	00	0.00	N	2	950
379	20230428	32100	34550	34550	32050	607037	20258065400	00	0.00	N	5	-50
380	20230427	32150	31750	32300	31250	218629	7109989450	00	0.00	N	2	650
381	20230426	31500	31450	32550	31400	170319	5421389700	00	0.00	N	5	-550
382	20230425	32050	32300	33100	31700	189921	6117998250	00	0.00	N	5	-700
383	20230424	32750	32600	33300	32000	195950	6401053100	00	0.00	N	5	-300
384	20230421	33050	34300	34850	33050	399001	13548338900	00	0.00	N	5	-100
385	20230420	33150	35200	35350	33050	451251	15318721500	00	0.00	N	5	-2200
386	20230419	35350	36150	36200	35350	198498	7074790250	00	0.00	N	5	-750
387	20230418	36100	37350	37400	36000	283543	10316359800	00	0.00	N	5	-1000
388	20230417	37100	36750	37850	35800	438851	16233155450	00	0.00	N	2	400
389	20230414	36700	36500	37150	36000	339343	12414205950	00	0.00	N	2	550
390	20230413	36150	35800	36850	34750	453429	16237149700	00	0.00	N	2	250
391	20230412	35900	36150	37650	35600	545094	19947934950	00	0.00	N	5	-750
392	20230411	36650	36150	36650	35100	511130	18337816900	00	0.00	N	2	500
393	20230410	36150	37350	37700	35300	571997	20567551950	00	0.00	N	5	-1100
394	20230407	37250	37600	38900	36650	641221	24301708200	00	0.00	N	5	-50
395	20230406	37300	39700	39850	37200	606888	23083083700	00	0.00	N	5	-2300
396	20230405	39600	39300	40400	38600	364817	14477940000	00	0.00	N	2	250
397	20230404	39350	40450	41000	39050	558782	22435159750	00	0.00	N	5	-700
398	20230403	40050	39700	40450	39450	650807	26005316500	00	0.00	N	5	-500
399	20230331	40550	42000	42050	40200	1558573	64008820300	00	0.00	N	5	-3400
400	20230330	43950	40200	43950	39300	3761252	159395767900	00	0.00	N	2	4700
401	20230329	39250	39400	39450	38250	617921	24130682650	00	0.00	N	5	-750
402	20230328	40000	42800	44800	39800	2595497	110348055450	00	0.00	N	5	-900
403	20230327	40900	39800	40950	38900	1193128	48257870250	00	0.00	N	2	1700
404	20230324	39200	40700	40700	38650	654571	25683659800	00	0.00	N	5	-1150
405	20230323	40350	41500	41800	39750	1908626	78160777600	00	0.00	N	5	-750
406	20230322	41100	39400	41250	39050	1462827	58878822200	00	0.00	N	2	1650
407	20230321	39450	39250	39750	38000	1123066	43917163500	00	0.00	N	2	350
408	20230320	39100	41700	41700	38450	2224075	88089963500	00	0.00	N	5	-1600
409	20230317	40700	40100	46450	39650	9280901	401478624550	00	0.00	N	2	3000
410	20230316	37700	37300	39100	36300	2308388	87285402000	00	0.00	N	2	1700
411	20230315	36000	35300	36850	34850	808233	29084059100	00	0.00	N	2	1700
412	20230314	34300	37000	37050	34050	592227	20939055700	00	0.00	N	5	-2200
413	20230313	36500	35700	36550	34450	620635	22069221300	00	0.00	N	2	100
414	20230310	36400	35650	37300	35400	780839	28528389700	00	0.00	N	5	-50
415	20230309	36450	38250	39450	36050	1350357	50923739950	00	0.00	N	5	-1150
416	20230308	37600	38850	40600	37550	1978210	76928288700	00	0.00	N	5	-50
417	20230307	37650	39150	39200	37500	1144254	43731501150	00	0.00	N	5	-1850
418	20230306	39500	38500	40450	37650	2065612	81673719450	00	0.00	N	2	800
419	20230303	38700	41200	42500	38200	4463738	180370316100	00	0.00	N	2	600
420	20230302	38100	38800	39500	36800	2333651	89297510300	00	0.00	N	5	-1300
421	20230228	39400	40200	40350	38000	2972984	115953061300	00	0.00	N	5	-600
422	20230227	40000	33200	40850	32950	11540016	446778830850	00	0.00	N	2	8550
423	20230224	31450	32700	33500	31100	1940138	62769779450	00	0.00	N	5	-1100
424	20230223	32550	30650	33300	30300	3723758	119387534400	00	0.00	N	2	1600
425	20230222	30950	29500	32700	29250	7166758	223415911550	00	0.00	N	2	2700
426	20230221	28250	28250	28800	28100	495444	14072191550	00	0.00	N	2	400
427	20230220	27850	27500	27900	26500	424718	11633765200	00	0.00	N	2	400
428	20230217	27450	27350	28050	27300	215523	5960010700	00	0.00	N	5	-350
429	20230216	27800	27400	28350	27100	369638	10259449550	00	0.00	N	2	450
430	20230215	27350	29500	29750	27150	624841	17456286750	00	0.00	N	5	-1900
431	20230214	29250	30100	30300	29150	490442	14532653300	00	0.00	N	5	-800
432	20230213	30050	29350	30450	29300	752591	22497541900	00	0.00	N	2	700
433	20230210	29350	28900	29900	28050	758951	22152505600	00	0.00	N	2	600
434	20230209	28750	29350	30300	28650	571546	16756817400	00	0.00	N	5	-1000
435	20230208	29750	29300	30900	29250	1207665	36399397850	00	0.00	N	2	750
436	20230207	29000	29100	29550	28700	574025	16697826850	00	0.00	N	3	0
437	20230206	29000	29650	30600	28700	688015	20229856450	00	0.00	N	5	-1100
438	20230203	30100	31900	31900	29900	910613	27780336300	00	0.00	N	5	-1550
439	20230202	31650	31450	32850	31200	1178945	37816676750	00	0.00	N	5	-350
440	20230201	32000	32700	33250	30700	1953820	62703443550	00	0.00	N	2	550
441	20230131	31450	29100	34000	28900	4979756	159253435900	00	0.00	N	2	1950
442	20230130	29500	30850	31500	29100	2026587	61090038000	00	0.00	N	2	450
443	20230127	29050	27200	29400	26650	1716533	48006352100	00	0.00	N	2	2300
444	20230126	26750	29450	31950	26000	3788659	110675863500	00	0.00	N	5	-2350
445	20230125	29100	27300	29550	26900	2641117	75310517050	00	0.00	N	2	2250
446	20230120	26850	27000	27500	26450	1038318	28069525450	00	0.00	N	2	250
447	20230119	26600	26250	27550	25800	1169398	31229222550	00	0.00	N	2	100
448	20230118	26500	25050	27200	24650	2444292	64442319400	00	0.00	N	2	1400
449	20230117	25100	24700	25600	24450	440623	11055495650	00	0.00	N	2	450
450	20230116	24650	25250	25300	24350	385263	9607544500	00	0.00	N	5	-200
451	20230113	24850	24200	24950	24000	275814	6773963450	00	0.00	N	2	650
452	20230112	24200	24800	25500	24000	440128	10857759950	00	0.00	N	5	-550
453	20230111	24750	25150	25200	24400	295106	7298492150	00	0.00	N	5	-100
454	20230110	24850	24050	25950	23850	1293495	32558286550	00	0.00	N	2	800
455	20230109	24050	23900	24400	23400	428804	10269305700	00	0.00	N	2	750
456	20230106	23300	22450	24200	22350	575769	13625102650	00	0.00	N	2	550
457	20230105	22750	23050	23900	22500	478834	11087781550	00	0.00	N	5	-400
458	20230104	23150	22050	23150	22000	387894	8794523350	00	0.00	N	2	1250
459	20230103	21900	21550	22650	20700	804304	17513282550	00	0.00	N	2	950
460	20230102	20950	22650	22950	20550	392074	8476363050	00	0.00	N	5	-1550
461	20221229	22500	22600	22900	22300	149491	3370730500	00	0.00	N	5	-200
462	20221228	22700	22500	23250	22400	253683	5799379650	02	0.00	N	2	200
463	20221227	22500	22550	22950	22300	303554	6824093250	00	0.00	N	2	150
464	20221226	22350	22750	23450	22350	224014	5118551950	00	0.00	N	5	-350
465	20221223	22700	23200	23500	22600	237503	5462477450	00	0.00	N	5	-1050
466	20221222	23750	23900	24300	23700	108737	2608512600	00	0.00	N	3	0
467	20221221	23750	24400	24400	23500	167794	4003697000	00	0.00	N	5	-400
468	20221220	24150	24950	25300	23800	222797	5463798850	00	0.00	N	5	-750
469	20221219	24900	24400	25300	24250	291226	7273334250	00	0.00	N	2	500
470	20221216	24400	23750	24700	23600	152261	3684643750	00	0.00	N	5	-50
471	20221215	24450	24050	24550	23800	135634	3297642850	00	0.00	N	2	200
472	20221214	24250	24100	24450	23950	129610	3141228100	00	0.00	N	2	450
473	20221213	23800	23350	24250	23350	306856	7317573300	00	0.00	N	2	850
474	20221212	22950	23500	23600	22950	172053	3977676450	00	0.00	N	5	-850
475	20221209	23800	24800	24950	23300	355551	8450330250	00	0.00	N	5	-750
476	20221208	24550	24500	25100	24350	198631	4908847950	00	0.00	N	2	150
477	20221207	24400	24800	25100	24400	235855	5840773550	00	0.00	N	5	-400
478	20221206	24800	26100	26350	24650	474117	11988371250	00	0.00	N	5	-1750
479	20221205	26550	27150	27450	26150	292221	7833844000	00	0.00	N	5	-350
480	20221202	26900	26700	27200	26300	407284	10921006500	00	0.00	N	2	450
481	20221201	26450	26300	26600	26100	209848	5531544000	00	0.00	N	2	500
482	20221130	25950	25950	26850	25700	294974	7717254800	00	0.00	N	5	-350
483	20221129	26300	25400	26300	25400	303237	7878141200	00	0.00	N	2	700
484	20221128	25600	26350	26450	25550	373939	9651134000	00	0.00	N	5	-1000
485	20221125	26600	27600	28150	26600	462651	12598162750	00	0.00	N	5	-1050
486	20221124	27650	27600	27900	26950	418857	11447034550	00	0.00	N	2	150
487	20221123	27500	27550	27850	27000	516331	14179047150	00	0.00	N	3	0
488	20221122	27500	26450	28800	26300	1942006	53849131300	00	0.00	N	2	1250
489	20221121	26250	26200	26800	25950	817336	21612839200	00	0.00	N	2	750
490	20221118	25500	25600	27150	25350	1042065	27449250600	00	0.00	N	3	0
491	20221117	25500	24650	25800	24450	568471	14460591950	00	0.00	N	2	700
492	20221116	24800	25200	25250	24400	223381	5509189700	00	0.00	N	5	-300
493	20221115	25100	24450	25350	24200	422736	10535964100	00	0.00	N	2	900
494	20221114	24200	25250	25850	24100	558683	14022695000	00	0.00	N	5	-1100
495	20221111	25300	25750	25750	24850	382581	9666820200	00	0.00	N	2	350
496	20221110	24950	24800	25350	24600	205101	5117614250	00	0.00	N	5	-200
497	20221109	25150	25700	25950	25000	325163	8265270650	00	0.00	N	5	-400
498	20221108	25550	25300	26000	24850	494710	12662154600	00	0.00	N	2	500
499	20221107	25050	25050	25200	24600	247206	6176116250	00	0.00	N	2	250
500	20221104	24800	24700	25200	24500	311780	7721544800	00	0.00	N	3	0
501	20221103	24800	23000	24900	22900	604290	14652449450	00	0.00	N	2	1250
502	20221102	23550	24000	24000	23250	204614	4832692450	00	0.00	N	5	-650
503	20221101	24200	23600	24200	23450	221732	5307796300	00	0.00	N	2	600
504	20221031	23600	24100	24300	23550	249532	5958105100	00	0.00	N	5	-300
505	20221028	23900	24550	25150	23750	288571	7061311350	00	0.00	N	5	-1000
506	20221027	24900	24400	25050	24100	366259	9040580700	00	0.00	N	2	650
507	20221026	24250	25000	25050	24100	300009	7317014350	00	0.00	N	5	-700
508	20221025	24950	24750	25600	24350	672543	16886976150	00	0.00	N	2	500
509	20221024	24450	25300	25400	24450	495393	12375299100	00	0.00	N	5	-250
510	20221021	24700	23600	25200	23500	833485	20284167400	00	0.00	N	2	1100
511	20221020	23600	24300	24550	22950	325459	7680291100	00	0.00	N	5	-650
512	20221019	24250	25000	25250	24000	357823	8807291150	00	0.00	N	5	-450
513	20221018	24700	24000	24950	23950	539628	13215420500	00	0.00	N	2	1150
514	20221017	23550	22400	23650	22300	235904	5486797450	00	0.00	N	2	650
515	20221014	22900	23050	23300	22750	242702	5586123500	00	0.00	N	2	650
516	20221013	22250	24100	24200	22250	400528	9119830800	00	0.00	N	5	-1750
517	20221012	24000	24450	24900	23600	530139	12863706500	00	0.00	N	5	-100
518	20221011	24100	23450	24900	23150	572556	13814526000	00	0.00	N	3	0
519	20221007	24100	23000	24500	22850	666200	16031085400	00	0.00	N	2	700
520	20221006	23400	22200	23450	22100	424009	9738070000	00	0.00	N	2	1650
521	20221005	21750	23250	23400	21600	368447	8274613650	00	0.00	N	5	-1050
522	20221004	22800	22450	22800	21950	326681	7309604900	00	0.00	N	2	800
523	20220930	22000	21450	22400	21250	525672	11519869600	00	0.00	N	2	250
524	20220929	21750	23300	23850	21750	630671	14481111250	00	0.00	N	5	-850
525	20220928	22600	24850	25150	22350	811585	19056745700	00	0.00	N	5	-2600
526	20220927	25200	25050	25600	23550	990752	24490663700	00	0.00	N	2	500
527	20220926	24700	26300	26450	24350	936780	23708783150	00	0.00	N	5	-2300
528	20220923	27000	26500	27600	25800	1606858	42938838500	00	0.00	N	2	200
529	20220922	26800	25550	26850	25250	1828459	47780004300	00	0.00	N	2	1000
530	20220921	25800	25800	26150	24850	1501501	38359352600	00	0.00	N	5	-450
531	20220920	26250	22800	26500	22650	3505017	88207260550	00	0.00	N	2	4050
532	20220919	22200	23450	24350	21950	771687	18142019600	00	0.00	N	5	-850
533	20220916	23050	23650	24200	23000	536535	12643579650	00	0.00	N	5	-400
534	20220915	23450	23800	24650	23000	906427	21591728650	00	0.00	N	2	150
535	20220914	23300	21000	23300	20800	578713	12879510150	00	0.00	N	2	1250
536	20220913	22050	20800	22050	20800	356552	7673412100	00	0.00	N	2	1850
537	20220908	20200	20300	21100	20100	284953	5853995100	00	0.00	N	2	400
538	20220907	19800	20100	20100	19350	163809	3209943650	00	0.00	N	5	-400
539	20220906	20200	20200	20650	20100	147778	3001042550	00	0.00	N	3	0
540	20220905	20200	21050	21300	19950	265043	5426737450	00	0.00	N	5	-900
541	20220902	21100	21850	22100	21050	189034	4066448300	00	0.00	N	5	-400
542	20220901	21500	22700	22750	21400	230450	5097875550	00	0.00	N	5	-1300
543	20220831	22800	22600	23300	22250	222477	5060752400	00	0.00	N	2	100
544	20220830	22700	22350	22700	22100	140286	3137137000	00	0.00	N	2	600
545	20220829	22100	22100	22600	22050	339576	7560636950	00	0.00	N	5	-1050
546	20220826	23150	24450	24500	23050	334349	7879917000	00	0.00	N	5	-900
547	20220825	24050	23750	24450	23400	333921	8021223650	00	0.00	N	2	250
548	20220824	23800	22800	23900	22700	369737	8635772850	00	0.00	N	2	1300
549	20220823	22500	22050	23050	21750	259160	5819321800	00	0.00	N	2	100
550	20220822	22400	23000	23250	22350	265697	6037930150	00	0.00	N	5	-950
551	20220819	23350	24450	24650	23300	584409	14036553550	00	0.00	N	5	-500
552	20220818	23850	23300	25000	23000	1726589	41819534500	00	0.00	N	2	600
553	20220817	23250	22000	23250	21650	814565	18619475650	00	0.00	N	2	1350
554	20220816	21900	22550	22800	21850	246460	5510700550	00	0.00	N	5	-350
555	20220812	22250	21850	22850	21750	268096	5997131600	00	0.00	N	2	400
556	20220811	21850	21650	21950	21600	108025	2350876300	00	0.00	N	2	450
557	20220810	21400	21850	22250	21400	181444	3923287700	00	0.00	N	5	-650
558	20220809	22050	22550	22700	21500	260082	5703752600	00	0.00	N	5	-350
559	20220808	22400	22250	23300	22250	516046	11737293250	00	0.00	N	2	300
560	20220805	22100	22750	23050	21950	276305	6165712000	00	0.00	N	5	-850
561	20220804	22950	23300	23300	22600	231405	5282623550	00	0.00	N	5	-100
562	20220803	23050	23300	23450	22750	392546	9042589300	00	0.00	N	5	-400
563	20220802	23450	22400	24000	22250	1811593	42218049400	00	0.00	N	2	1300
564	20220801	22150	22350	22700	21700	664102	14738893700	00	0.00	N	2	650
565	20220729	21500	21200	21750	21050	381401	8188808150	00	0.00	N	2	600
566	20220728	20900	21400	21550	20750	266814	5647744850	00	0.00	N	5	-300
567	20220727	21200	20850	21200	20700	193667	4059038550	00	0.00	N	2	300
568	20220726	20900	20350	21000	20300	271637	5631426700	00	0.00	N	2	550
569	20220725	20350	19900	20500	19800	143166	2892471200	00	0.00	N	2	250
570	20220722	20100	20600	20700	20050	216524	4390017700	00	0.00	N	5	-550
571	20220721	20650	20200	21100	19850	413297	8526728700	00	0.00	N	2	450
572	20220720	20200	20450	20750	19850	240802	4882530400	00	0.00	N	2	50
573	20220719	20150	19850	20350	19550	277252	5556205350	00	0.00	N	2	300
574	20220718	19850	18650	20500	18350	1009499	19953975000	00	0.00	N	2	1850
575	20220715	18000	18000	18100	17350	124316	2197088250	00	0.00	N	3	0
576	20220714	18000	18200	18600	17000	175776	3191972100	00	0.00	N	5	-250
577	20220713	18250	18350	19050	18000	487638	9022470250	00	0.00	N	2	800
578	20220712	17450	17900	18000	17250	91089	1594625950	00	0.00	N	5	-650
579	20220711	18100	18300	18500	17900	80501	1467636550	00	0.00	N	5	-50
580	20220708	18150	18400	18550	18000	131041	2388512050	00	0.00	N	5	-50
581	20220707	18200	17650	18500	17350	239936	4334950250	00	0.00	N	2	850
582	20220706	17350	17500	17900	17350	96834	1703680250	00	0.00	N	5	-250
583	20220705	17600	17300	17700	17150	85827	1499997150	00	0.00	N	2	650
584	20220704	16950	17650	17950	16600	168382	2889904250	00	0.00	N	5	-750
585	20220701	17700	18300	18550	17300	145835	2605738400	00	0.00	N	5	-400
586	20220630	18100	19100	19350	18100	180614	3368704250	00	0.00	N	5	-1000
587	20220629	19100	19050	19400	18700	112963	2152023900	00	0.00	N	5	-350
588	20220628	19450	19200	19550	18850	193456	3711910550	00	0.00	N	2	250
589	20220627	19200	18300	19300	18300	157316	2972744800	00	0.00	N	2	1050
590	20220624	18150	17250	18200	17200	270230	4830593850	00	0.00	N	2	900
591	20220623	17250	18400	18850	17200	310688	5593509850	00	0.00	N	5	-1150
592	20220622	18400	19800	20400	18400	231602	4485577350	00	0.00	N	5	-1250
593	20220621	19650	19500	20500	19050	230040	4524936150	00	0.00	N	2	150
594	20220620	19500	20750	21100	19250	383199	7607812450	00	0.00	N	5	-1400
595	20220617	20900	20500	21150	20200	222918	4625422200	00	0.00	N	5	-300
596	20220616	21200	21850	22450	21150	507715	11058144450	00	0.00	N	2	300
597	20220615	20900	21200	23200	20300	2054074	45343125150	00	0.00	N	5	-650
598	20220614	21550	20600	21650	20250	514664	10845773250	00	0.00	N	2	150
599	20220613	21400	22650	22850	21300	699866	15343947800	00	0.00	N	5	-2150
600	20220610	23550	23000	23750	22750	842625	19641150900	00	0.00	N	2	300
601	20220609	23250	22200	25400	21850	6388952	155055766950	00	0.00	N	2	1800
602	20220608	21450	22350	22650	21400	539067	11949153800	00	0.00	N	5	-500
603	20220607	21950	21700	22450	21600	629519	13889755450	00	0.00	N	2	550
604	20220603	21400	22000	22000	21300	165243	3551125700	00	0.00	N	5	-350
605	20220602	21750	21250	22000	21000	251190	5446509500	00	0.00	N	2	450
606	20220531	21300	21800	21850	21250	185370	3973558600	00	0.00	N	5	-250
607	20220530	21550	20800	21650	20650	327287	7003307200	00	0.00	N	2	1100
608	20220527	20450	20800	21150	20400	176802	3663093300	00	0.00	N	5	-50
609	20220526	20500	21250	21650	20350	291354	6128760650	00	0.00	N	5	-800
610	20220525	21300	21850	21850	21000	269703	5756643800	00	0.00	N	2	50
611	20220524	21250	20950	22300	20700	1058235	22900581300	00	0.00	N	2	600
612	20220523	20650	21550	21600	20650	321895	6784187050	00	0.00	N	5	-50
613	20220520	20700	20050	21100	19850	402750	8304005900	00	0.00	N	2	650
614	20220519	20050	19600	20500	19500	214513	4307021100	00	0.00	N	5	-150
615	20220518	20200	19950	21500	19800	1124885	23355177400	00	0.00	N	2	550
616	20220517	19650	19250	19950	19200	219591	4307141400	00	0.00	N	2	450
617	20220516	19200	19150	19600	19100	186019	3600366450	00	0.00	N	2	350