KissMeData/284740/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241115	21200	20350	21200	20150	30952	636886750	00	0.00	N	2	700
3	20241114	20500	20900	20900	20250	21724	446000500	00	0.00	N	5	-300
4	20241113	20800	21150	21200	20750	29795	622790050	00	0.00	N	5	-350
5	20241112	21150	21550	21550	20950	21400	453745100	00	0.00	N	5	-450
6	20241111	21600	22300	22300	21550	14932	325312250	00	0.00	N	5	-750
7	20241108	22350	22300	22500	21900	18098	401174650	00	0.00	N	2	50
8	20241107	22300	22350	22750	22150	17346	388683550	00	0.00	N	5	-300
9	20241106	22600	22400	22900	22400	22959	519356950	00	0.00	N	2	100
10	20241105	22500	22550	22650	22000	25159	559927750	00	0.00	N	5	-100
11	20241104	22600	22000	22600	22000	22995	513514050	00	0.00	N	2	450
12	20241101	22150	22300	22300	22000	16020	354849550	00	0.00	N	5	-100
13	20241031	22250	22600	22600	22150	25904	576743000	00	0.00	N	5	-250
14	20241030	22500	22700	22700	22250	10431	234539250	00	0.00	N	5	-250
15	20241029	22750	22550	22850	22000	25526	574455500	00	0.00	N	2	150
16	20241028	22600	22500	22850	22400	18782	424833950	00	0.00	N	2	200
17	20241025	22400	23700	23800	22250	61614	1402744800	00	0.00	N	5	-1150
18	20241024	23550	23350	23700	23300	24784	581680700	00	0.00	N	3	0
19	20241023	23550	23450	23900	23200	32599	772675750	00	0.00	N	2	100
20	20241022	23450	23350	23500	23250	24368	570751200	00	0.00	N	2	100
21	20241021	23350	23300	23500	23100	14645	341805550	00	0.00	N	2	50
22	20241018	23300	23500	23750	22550	25733	603166300	00	0.00	N	5	-200
23	20241017	23500	22850	23700	22850	30591	717066850	00	0.00	N	2	650
24	20241016	22850	23450	23600	22850	24401	569582350	00	0.00	N	5	-650
25	20241015	23500	23500	23500	23100	15645	365583100	00	0.00	N	3	0
26	20241014	23500	22700	23550	22400	45927	1069849800	00	0.00	N	2	800
27	20241011	22700	22400	22900	22350	12811	289614050	00	0.00	N	2	300
28	20241010	22400	22600	22800	22150	18829	420918800	00	0.00	N	5	-250
29	20241008	22650	23000	23100	22650	22392	513800650	00	0.00	N	5	-450
30	20241007	23100	22850	23100	22550	18756	430039950	00	0.00	N	2	250
31	20241004	22850	23100	23200	22750	15258	350140350	00	0.00	N	5	-100
32	20241002	22950	23050	23250	22700	19998	459223800	00	0.00	N	5	-200
33	20240930	23150	22950	23400	22900	32111	745381500	00	0.00	N	2	200
34	20240927	22950	22950	23100	22600	23316	532867950	00	0.00	N	3	0
35	20240926	22950	22600	23100	22600	20612	472364450	00	0.00	N	2	250
36	20240925	22700	22200	23250	22200	86521	1985114250	00	0.00	N	2	600
37	20240924	22100	21950	22150	21700	22401	493377150	00	0.00	N	2	300
38	20240923	21800	21950	21950	21350	26891	582191150	00	0.00	N	5	-50
39	20240920	21850	21400	21950	21150	20413	442921300	00	0.00	N	2	500
40	20240919	21350	21500	21500	21150	13811	294013400	00	0.00	N	5	-100
41	20240913	21450	21600	21650	21250	4775	102252450	00	0.00	N	5	-150
42	20240912	21600	21350	21600	21150	11489	246744400	00	0.00	N	2	250
43	20240911	21350	21300	21450	20950	9121	193764050	00	0.00	N	2	50
44	20240910	21300	21350	21450	21100	10448	222314750	00	0.00	N	5	-50
45	20240909	21350	21000	21400	20500	26815	563935900	00	0.00	N	3	0
46	20240906	21350	21950	22100	21100	22462	481071100	00	0.00	N	5	-650
47	20240905	22000	21550	22150	21550	16274	357758250	00	0.00	N	2	400
48	20240904	21600	21850	21850	21400	18566	400847500	00	0.00	N	5	-550
49	20240903	22150	21900	22250	21850	9465	209316350	00	0.00	N	2	50
50	20240902	22100	22150	22250	21800	11196	246108850	00	0.00	N	5	-100
51	20240830	22200	21800	22500	21700	16853	373245100	00	0.00	N	2	200
52	20240829	22000	21750	22350	21750	27012	596273750	00	0.00	N	5	-200
53	20240828	22200	21600	22250	21500	31929	702399600	00	0.00	N	2	300
54	20240827	21900	21500	21900	21350	21137	457149700	00	0.00	N	2	200
55	20240826	21700	21500	21700	21200	26346	566485400	00	0.00	N	2	50
56	20240823	21650	21300	21800	21250	19463	418813400	00	0.00	N	5	-50
57	20240822	21700	21250	21700	21050	28853	619204800	00	0.00	N	2	350
58	20240821	21350	21000	21700	20900	30202	647141050	00	0.00	N	2	200
59	20240820	21150	20700	21150	20600	22436	467912450	00	0.00	N	2	500
60	20240819	20650	21000	21050	20600	19039	394172350	00	0.00	N	5	-250
61	20240816	20900	20950	21000	20700	40687	847495450	00	0.00	N	5	-50
62	20240814	20950	21050	21100	20750	10246	213943450	00	0.00	N	2	50
63	20240813	20900	21250	21300	20700	13907	290954700	00	0.00	N	5	-350
64	20240812	21250	20800	21300	20800	13893	292753700	00	0.00	N	2	550
65	20240809	20700	20750	21200	20600	16389	342530750	00	0.00	N	5	-150
66	20240808	20850	20500	21000	20250	21940	455705550	00	0.00	N	2	250
67	20240807	20600	20250	20850	20250	23362	482775050	00	0.00	N	2	50
68	20240806	20550	19770	20750	19770	36699	748274770	00	0.00	N	2	560
69	20240805	19990	21400	21400	19730	73713	1508625560	00	0.00	N	5	-1510
70	20240802	21500	22100	22150	21400	25158	545244000	00	0.00	N	5	-650
71	20240801	22150	22250	22600	22050	27169	607357050	00	0.00	N	5	-150
72	20240731	22300	21850	22350	21850	16257	359288050	00	0.00	N	2	450
73	20240730	21850	22400	22500	21750	37690	830113550	00	0.00	N	5	-550
74	20240729	22400	22550	22600	22100	17064	382533000	00	0.00	N	3	0
75	20240726	22400	22050	22650	22050	15698	349453550	00	0.00	N	2	300
76	20240725	22100	22500	22850	21950	45530	1013791400	00	0.00	N	5	-750
77	20240724	22850	22200	23050	22050	24830	562146750	00	0.00	N	2	750
78	20240723	22100	22050	22400	22050	12653	280599150	00	0.00	N	3	0
79	20240722	22100	22400	22700	22050	34339	762332000	00	0.00	N	5	-400
80	20240719	22500	22500	22650	22150	34677	774528850	00	0.00	N	5	-200
81	20240718	22700	23100	23250	22600	23353	531996950	00	0.00	N	5	-650
82	20240717	23350	22900	23600	22800	44589	1038188850	00	0.00	N	2	50
83	20240716	23300	22700	23350	22600	30360	700115450	00	0.00	N	2	550
84	20240715	22750	22500	23150	22400	31353	718942250	00	0.00	N	2	200
85	20240712	22550	22200	22700	22200	13893	311628150	00	0.00	N	2	250
86	20240711	22300	22500	22650	22150	29518	660843250	00	0.00	N	5	-100
87	20240710	22400	22950	22950	22350	19312	433727950	00	0.00	N	5	-550
88	20240709	22950	22950	23150	22550	24823	567969350	00	0.00	N	3	0
89	20240708	22950	22550	23000	22400	24720	561494200	00	0.00	N	2	350
90	20240705	22600	23150	23300	22600	22822	519340100	00	0.00	N	5	-700
91	20240704	23300	23450	23800	23050	34137	795994100	00	0.00	N	5	-400
92	20240703	23700	23650	23900	23050	27261	640219550	00	0.00	N	2	100
93	20240702	23600	23500	24000	23500	26059	618194650	00	0.00	N	5	-200
94	20240701	23800	23800	23950	23300	29271	695097200	00	0.00	N	2	100
95	20240628	23700	24350	24350	23550	63183	1505911100	00	0.00	N	5	-600
96	20240627	24300	23200	24400	22900	72312	1739499900	00	0.00	N	2	900
97	20240626	23400	23200	23600	22000	31230	725672500	00	0.00	N	2	100
98	20240625	23300	23450	23750	22800	44537	1032063550	00	0.00	N	5	-250
99	20240624	23550	23000	23800	22850	43675	1018037700	00	0.00	N	2	400
100	20240621	23150	22900	23850	22650	54018	1267260050	00	0.00	N	2	250
101	20240620	22900	22700	23050	22550	13157	299106150	00	0.00	N	2	100
102	20240619	22800	23500	23500	22800	26872	621483100	00	0.00	N	5	-700
103	20240618	23500	23150	23800	23150	42148	993446550	00	0.00	N	2	100
104	20240617	23400	23150	23700	22800	43618	1015058000	00	0.00	N	2	150
105	20240614	23250	22300	23250	22200	76501	1752857400	00	0.00	N	2	950
106	20240613	22300	22800	22800	22250	49757	1115398300	00	0.00	N	5	-200
107	20240612	22500	21550	22650	21550	64435	1436797050	00	0.00	N	2	900
108	20240611	21600	22000	22050	21600	38045	830862350	00	0.00	N	5	-250
109	20240610	21850	21500	21950	21450	30873	672199750	00	0.00	N	2	150
110	20240607	21700	21650	21700	21250	31959	689613100	00	0.00	N	2	50
111	20240605	21650	21550	21800	21500	18445	398670600	00	0.00	N	2	100
112	20240604	21550	21800	21900	21550	38656	838666550	00	0.00	N	5	-250
113	20240603	21800	21150	21850	21050	44178	952052000	00	0.00	N	2	750
114	20240531	21050	21900	22250	21050	138646	2961370300	00	0.00	N	5	-850
115	20240530	21900	22500	22550	21750	19545	430267150	00	0.00	N	5	-450
116	20240529	22350	22050	22800	21950	35493	792633850	00	0.00	N	2	300
117	20240528	22050	22400	22400	21850	45733	1012867600	00	0.00	N	5	-350
118	20240527	22400	23000	23050	22300	43686	985322550	00	0.00	N	5	-600
119	20240524	23000	23050	23500	22950	30585	705470950	00	0.00	N	5	-300
120	20240523	23300	23100	23600	23050	20587	479842550	00	0.00	N	2	50
121	20240522	23250	23500	23600	23100	21546	503737650	00	0.00	N	5	-150
122	20240521	23400	23350	23550	23050	19414	453455150	00	0.00	N	2	50
123	20240520	23350	23450	23500	23050	34223	795576600	00	0.00	N	5	-150
124	20240517	23500	24000	24000	23300	40336	945808350	00	0.00	N	5	-550
125	20240516	24050	24000	24350	23800	36803	885246350	00	0.00	N	2	50
126	20240514	24000	23750	24100	23600	33204	790498100	00	0.00	N	3	0
127	20240513	24000	23350	24150	23350	57938	1384113700	00	0.00	N	2	650
128	20240510	23350	23650	23700	23350	30741	722538700	00	0.00	N	5	-250
129	20240509	23600	23350	23650	23000	22246	522463550	00	0.00	N	2	200
130	20240508	23400	23500	23500	23100	21287	496023950	00	0.00	N	3	0
131	20240507	23400	23150	23500	23000	19157	444868500	00	0.00	N	2	250
132	20240503	23150	23300	23450	22900	21853	506313000	00	0.00	N	5	-350
133	20240502	23500	23000	23500	22750	26222	609916100	00	0.00	N	2	400
134	20240430	23100	22800	23150	22650	16115	370300900	00	0.00	N	2	200
135	20240429	22900	23150	23200	22750	15020	343640700	00	0.00	N	5	-250
136	20240426	23150	22900	23150	22750	21179	485865600	00	0.00	N	2	150
137	20240425	23000	22500	23250	22300	51903	1190057600	00	0.00	N	2	550
138	20240424	22450	22400	22500	22200	17585	393213400	00	0.00	N	2	50
139	20240423	22400	22400	22450	22100	12485	278646100	00	0.00	N	3	0
140	20240422	22400	21800	22450	21800	19580	433717750	00	0.00	N	2	600
141	20240419	21800	21800	21950	21550	25938	564757600	00	0.00	N	5	-100
142	20240418	21900	21500	22000	21500	13685	297914300	00	0.00	N	2	200
143	20240417	21700	21200	21850	21100	14501	312824750	00	0.00	N	2	500
144	20240416	21200	21500	21500	21050	28119	596659500	00	0.00	N	5	-500
145	20240415	21700	21600	21800	21200	17686	380065550	00	0.00	N	2	100
146	20240412	21600	21700	22000	21550	15679	341531150	00	0.00	N	5	-150
147	20240411	21750	21450	22100	21200	26104	567421650	00	0.00	N	2	150
148	20240409	21600	21900	22150	21550	25911	563255850	00	0.00	N	5	-550
149	20240408	22150	22100	22200	21750	17358	381193550	00	0.00	N	2	50
150	20240405	22100	22300	22450	21850	14233	314669200	00	0.00	N	5	-350
151	20240404	22450	22300	22550	22000	21415	477216850	00	0.00	N	5	-100
152	20240403	22550	22450	22550	22100	23190	518665750	00	0.00	N	2	100
153	20240402	22450	22200	22600	21750	22641	503266950	00	0.00	N	2	300
154	20240401	22150	22700	22700	21700	48607	1075816500	00	0.00	N	5	-550
155	20240329	22700	22700	22800	22400	29803	673965900	00	0.00	N	2	50
156	20240328	22650	22450	23000	22300	53805	1224172050	00	0.00	N	2	200
157	20240327	22450	21700	22700	21650	53531	1196563050	00	0.00	N	2	650
158	20240326	21800	21800	21850	21450	19309	416483100	00	0.00	N	3	0
159	20240325	21800	21900	21950	21550	39706	861710900	00	0.00	N	5	-100
160	20240322	21900	21700	22000	21200	59465	1288242750	00	0.00	N	2	50
161	20240321	21850	21900	21950	21450	55188	1193649450	00	0.00	N	5	-50
162	20240320	21900	21500	22050	21450	20574	449039850	00	0.00	N	2	300
163	20240319	21600	21350	22100	21150	33553	723356450	00	0.00	N	5	-50
164	20240318	21650	22050	22050	21200	34031	727295950	00	0.00	N	2	50
165	20240315	21600	21150	22100	20950	53978	1168251350	00	0.00	N	2	300
166	20240314	21300	21400	23100	21300	269051	5971591900	00	0.00	N	2	350
167	20240313	20950	20800	21000	20550	15297	321302750	00	0.00	N	5	-50
168	20240312	21000	20000	21100	19900	53620	1109136260	00	0.00	N	2	1100
169	20240311	19900	19870	19960	19810	11017	218962460	00	0.00	N	3	0
170	20240308	19900	19870	19920	19800	17846	354088100	00	0.00	N	2	30
171	20240307	19870	19960	19960	19780	14875	295022870	00	0.00	N	5	-70
172	20240306	19940	19800	19960	19800	15722	312955160	00	0.00	N	2	120
173	20240305	19820	19960	19980	19750	34625	687452340	00	0.00	N	5	-280
174	20240304	20100	20100	20750	19950	37681	755693060	00	0.00	N	2	50
175	20240229	20050	20450	20600	20000	30184	609999020	00	0.00	N	5	-300
176	20240228	20350	20100	20450	20100	8054	163287550	00	0.00	N	2	50
177	20240227	20300	20800	20800	20200	16586	338641750	00	0.00	N	5	-400
178	20240226	20700	21000	21100	20650	12388	257163350	00	0.00	N	5	-300
179	20240223	21000	20850	21000	20700	11016	230556800	00	0.00	N	2	200
180	20240222	20800	20950	21000	20800	6024	125739050	00	0.00	N	5	-50
181	20240221	20850	21050	21050	20800	12505	261432450	00	0.00	N	5	-200
182	20240220	21050	21650	21650	20950	17940	378851250	00	0.00	N	5	-400
183	20240219	21450	21150	21600	21000	34986	745205400	00	0.00	N	2	300
184	20240216	21150	21050	21200	20900	12172	256030600	00	0.00	N	2	150
185	20240215	21000	21150	21400	20900	9567	201448150	00	0.00	N	5	-150
186	20240214	21150	20950	21400	20900	12279	260084200	00	0.00	N	2	200
187	20240213	20950	20900	21250	20850	9254	194415400	00	0.00	N	2	50
188	20240208	20900	21150	21250	20900	11473	241542900	00	0.00	N	5	-300
189	20240207	21200	20800	21350	20750	17398	367522150	00	0.00	N	2	200
190	20240206	21000	21050	21150	20800	9388	197128650	00	0.00	N	3	0
191	20240205	21000	21000	21200	20700	19146	401419650	00	0.00	N	3	0
192	20240202	21000	20550	21100	20450	16288	339832250	00	0.00	N	2	450
193	20240201	20550	20000	20700	20000	21418	437066000	00	0.00	N	2	500
194	20240131	20050	20500	20800	20000	30150	607626100	00	0.00	N	5	-450
195	20240130	20500	20450	20900	20450	16822	347254100	00	0.00	N	2	50
196	20240129	20450	20050	20450	20000	11596	235036050	00	0.00	N	2	450
197	20240126	20000	19990	20200	19920	13081	262288620	00	0.00	N	3	0
198	20240125	20000	20000	20100	19920	12754	254501380	00	0.00	N	3	0
199	20240124	20000	20350	20350	20000	15983	321141670	00	0.00	N	5	-200
200	20240123	20200	20150	20350	20100	6510	131566350	00	0.00	N	3	0
201	20240122	20200	20050	20300	20000	10796	216724300	00	0.00	N	2	100
202	20240119	20100	20300	20600	19990	26595	536209780	00	0.00	N	5	-200
203	20240118	20300	20500	20600	20150	12766	259743350	00	0.00	N	5	-200
204	20240117	20500	20900	21000	20300	20803	427773400	00	0.00	N	5	-300
205	20240116	20800	21150	21250	20800	7152	149937500	00	0.00	N	5	-350
206	20240115	21150	20850	21200	20700	13389	280957200	00	0.00	N	2	300
207	20240112	20850	21400	21450	20800	41456	870550900	00	0.00	N	5	-550
208	20240111	21400	21250	21500	21050	30737	654276050	00	0.00	N	2	250
209	20240110	21150	21000	21300	20850	10113	212784400	00	0.00	N	2	300
210	20240109	20850	20950	21050	20800	20034	418486100	00	0.00	N	5	-100
211	20240108	20950	20950	21100	20750	18231	381837200	00	0.00	N	5	-50
212	20240105	21000	21250	21300	20950	15824	334297650	00	0.00	N	5	-250
213	20240104	21250	21500	21550	21150	14443	306997750	00	0.00	N	5	-250
214	20240103	21500	21750	21950	21500	13093	282995200	00	0.00	N	5	-250
215	20240102	21750	21450	21900	21450	23793	517580000	00	0.00	N	2	300
216	20231228	21450	21600	21650	21350	20107	431963900	00	0.00	N	5	-150
217	20231227	21600	21450	21600	21300	13451	288557850	02	0.00	N	5	-250
218	20231226	21850	21700	21850	21600	19474	423237300	00	0.00	N	2	200
219	20231222	21650	21650	22000	21450	17881	387441800	00	0.00	N	2	50
220	20231221	21600	21800	21850	21550	17252	374241150	00	0.00	N	5	-200
221	20231220	21800	21500	21900	21450	33633	729068550	00	0.00	N	2	400
222	20231219	21400	21400	21700	21400	24407	524680500	00	0.00	N	5	-200
223	20231218	21600	21900	21950	21450	36507	790853900	00	0.00	N	5	-300
224	20231215	21900	22250	22250	21200	100412	2165531350	00	0.00	N	5	-400
225	20231214	22300	22550	22700	21850	186059	4141469850	00	0.00	N	5	-250
226	20231213	22550	22850	23150	22350	38053	859487600	00	0.00	N	5	-500
227	20231212	23050	23200	23400	22850	22327	514351000	00	0.00	N	3	0
228	20231211	23050	23250	23250	22700	17682	405407000	00	0.00	N	2	50
229	20231208	23000	23200	23300	22700	18839	432514850	00	0.00	N	5	-200
230	20231207	23200	23050	23350	22650	26006	601266000	00	0.00	N	5	-100
231	20231206	23300	22700	23500	22600	49023	1136647450	00	0.00	N	2	600
232	20231205	22700	22500	22950	22500	22306	509116750	00	0.00	N	5	-150
233	20231204	22850	22950	23050	22350	14964	340063900	00	0.00	N	2	100
234	20231201	22750	22750	22800	22450	17530	396778400	00	0.00	N	5	-200
235	20231130	22950	22300	22950	22150	34018	772431950	00	0.00	N	2	650
236	20231129	22300	22200	22550	22150	27062	603513100	00	0.00	N	5	-150
237	20231128	22450	23050	23050	22350	22367	507026900	00	0.00	N	5	-500
238	20231127	22950	22700	22950	22400	24617	558754400	00	0.00	N	2	400
239	20231124	22550	22600	22750	22300	18873	423323700	00	0.00	N	5	-50
240	20231123	22600	22500	22750	22300	28892	649397700	00	0.00	N	5	-50
241	20231122	22650	22500	22900	22450	21494	489708000	00	0.00	N	3	0
242	20231121	22650	22550	22700	22250	24747	557570300	00	0.00	N	2	550
243	20231120	22100	21900	22550	21800	36515	811347050	00	0.00	N	2	350
244	20231117	21750	22300	22400	21650	25017	548119600	00	0.00	N	5	-350
245	20231116	22100	22100	22950	21900	49743	1115248700	00	0.00	N	2	50
246	20231115	22050	22650	22900	21700	114731	2538499350	00	0.00	N	5	-1450
247	20231114	23500	22700	24900	22650	102533	2393048300	00	0.00	N	2	550
248	20231113	22950	22800	23200	22550	45397	1041108850	00	0.00	N	2	250
249	20231110	22700	22550	22800	22050	37111	834085400	00	0.00	N	5	-200
250	20231109	22900	22000	22950	21850	61395	1382881950	00	0.00	N	2	950
251	20231108	21950	21500	21950	21300	26798	582797500	00	0.00	N	2	600
252	20231107	21350	21450	21850	21050	29474	632954100	00	0.00	N	5	-150
253	20231106	21500	20600	21500	20600	42975	910264300	00	0.00	N	2	900
254	20231103	20600	20800	20800	20400	18185	374795550	00	0.00	N	3	0
255	20231102	20600	20800	20900	20450	21433	441128450	00	0.00	N	5	-50
256	20231101	20650	20350	20700	20250	19927	409992650	00	0.00	N	2	300
257	20231031	20350	20500	20650	20200	18265	372130350	00	0.00	N	5	-150
258	20231030	20500	20150	20550	20050	12852	261587800	00	0.00	N	2	300
259	20231027	20200	20700	20800	20050	29798	606432850	00	0.00	N	5	-450
260	20231026	20650	20450	21200	20150	37667	775540000	00	0.00	N	3	0
261	20231025	20650	20450	20700	20250	15972	328321550	00	0.00	N	2	200
262	20231024	20450	20400	20700	20100	26476	539458800	00	0.00	N	5	-200
263	20231023	20650	20200	20750	20100	19859	407776600	00	0.00	N	2	450
264	20231020	20200	20200	20400	19970	50408	1014267160	00	0.00	N	5	-350
265	20231019	20550	21000	21000	20200	31864	653001550	00	0.00	N	5	-750
266	20231018	21300	20400	21300	20400	53042	1112990900	00	0.00	N	2	850
267	20231017	20450	20600	20800	20400	14090	290621200	00	0.00	N	5	-50
268	20231016	20500	20400	20700	20100	36659	746401750	00	0.00	N	5	-50
269	20231013	20550	20150	20850	20100	25908	534149350	00	0.00	N	2	50
270	20231012	20500	20300	20500	20150	33216	675551100	00	0.00	N	2	400
271	20231011	20100	19950	20350	19950	22264	447212130	00	0.00	N	2	150
272	20231010	19950	19950	20300	19840	30707	614366700	00	0.00	N	2	70
273	20231006	19880	19780	19980	19710	14378	286291140	00	0.00	N	2	20
274	20231005	19860	20300	20450	19750	62352	1246848140	00	0.00	N	5	-540
275	20231004	20400	20800	20800	20100	46435	945952700	00	0.00	N	5	-400
276	20230927	20800	20650	20950	20650	14344	297947500	00	0.00	N	5	-50
277	20230926	20850	21150	21250	20750	29116	608234000	00	0.00	N	5	-500
278	20230925	21350	21450	21500	21200	18961	403976650	00	0.00	N	2	50
279	20230922	21300	21300	21450	20950	28698	609091150	00	0.00	N	5	-50
280	20230921	21350	22000	22100	21350	23826	514213250	00	0.00	N	5	-750
281	20230920	22100	21950	22250	21750	22879	504126000	00	0.00	N	2	50
282	20230919	22050	22250	22400	22000	20638	456958550	00	0.00	N	5	-400
283	20230918	22450	22200	22450	22000	35100	781584500	00	0.00	N	2	250
284	20230915	22200	22050	22300	22000	30684	680195150	00	0.00	N	2	300
285	20230914	21900	21550	22050	21550	27404	598621850	00	0.00	N	2	350
286	20230913	21550	21550	22050	21350	33387	722104550	00	0.00	N	5	-250
287	20230912	21800	21550	22050	21550	24795	541805350	00	0.00	N	2	150
288	20230911	21650	21500	21950	21450	25538	553001950	00	0.00	N	5	-50
289	20230908	21700	21300	21700	21200	26935	576109700	00	0.00	N	2	350
290	20230907	21350	21350	21600	21050	51253	1090314450	00	0.00	N	5	-300
291	20230906	21650	21750	22100	21500	43692	947705650	00	0.00	N	5	-300
292	20230905	21950	22250	22400	21550	54904	1200730850	00	0.00	N	5	-250
293	20230904	22200	22050	22350	21450	47640	1050101650	00	0.00	N	2	200
294	20230901	22000	22500	22950	22000	72026	1615072350	00	0.00	N	5	-700
295	20230831	22700	22300	22900	22200	96198	2165692550	00	0.00	N	2	650
296	20230830	22050	22050	23150	21850	244786	5507663100	00	0.00	N	3	0
297	20230829	22050	22600	22900	21950	182704	4064832600	00	0.00	N	5	-600
298	20230828	22650	23500	27900	22650	1206767	29810569800	00	0.00	N	2	700
299	20230825	21950	21100	22050	20900	48221	1051229500	00	0.00	N	2	650
300	20230824	21300	21150	21350	20950	12558	264992000	00	0.00	N	2	150
301	20230823	21150	20850	21250	20700	18733	393500400	00	0.00	N	3	0
302	20230822	21150	21300	21300	20850	21699	455580800	00	0.00	N	5	-150
303	20230821	21300	21200	21550	21100	20969	445531550	00	0.00	N	2	100
304	20230818	21200	21000	21500	20950	16950	358634750	00	0.00	N	5	-250
305	20230817	21450	22200	22200	21200	21241	455637850	00	0.00	N	5	-550
306	20230816	22000	22950	22950	21750	24664	544895300	00	0.00	N	5	-950
307	20230814	22950	22500	23000	22300	28743	653823350	00	0.00	N	2	450
308	20230811	22500	22450	22900	22050	43586	972508250	00	0.00	N	2	200
309	20230810	22300	22200	22600	21950	48167	1070040400	00	0.00	N	5	-50
310	20230809	22350	22550	22550	22000	12071	267639800	00	0.00	N	2	50
311	20230808	22300	22550	22800	21750	10776	240485250	00	0.00	N	5	-150
312	20230807	22450	22250	22850	22250	21521	485947750	00	0.00	N	2	200
313	20230804	22250	21800	22400	21800	11241	249276150	00	0.00	N	2	500
314	20230803	21750	22050	22050	21400	18902	410351100	00	0.00	N	2	50
315	20230802	21700	22100	22200	21700	16462	360429800	00	0.00	N	5	-350
316	20230801	22050	21350	22100	21350	10534	230084050	00	0.00	N	2	500
317	20230731	21550	22000	22000	21250	18100	389979250	00	0.00	N	5	-250
318	20230728	21800	21650	22050	21600	11545	252220700	00	0.00	N	5	-250
319	20230727	22050	20200	22050	20200	26893	580177100	00	0.00	N	2	1400
320	20230726	20650	21200	21350	20150	69303	1419908350	00	0.00	N	5	-800
321	20230725	21450	22050	22050	21250	33089	714691850	00	0.00	N	5	-600
322	20230724	22050	22350	22350	21900	23162	511406650	00	0.00	N	5	-500
323	20230721	22550	22100	22600	22100	11998	269319100	00	0.00	N	2	250
324	20230720	22300	22400	22950	22200	12687	284845100	00	0.00	N	5	-200
325	20230719	22500	22950	23000	22500	14413	326416350	00	0.00	N	5	-600
326	20230718	23100	23200	23300	22850	9789	225333300	00	0.00	N	2	100
327	20230717	23000	23200	23600	22900	21183	491297150	00	0.00	N	5	-400
328	20230714	23400	23000	23600	23000	16978	395502800	00	0.00	N	2	400
329	20230713	23000	23100	23350	22900	14744	341071850	00	0.00	N	2	50
330	20230712	22950	22300	23300	22250	21080	485702350	00	0.00	N	2	600
331	20230711	22350	22350	22650	22000	32559	725862450	00	0.00	N	3	0
332	20230710	22350	22600	22750	22350	12686	285495150	00	0.00	N	5	-250
333	20230707	22600	22700	22900	22300	28571	641852200	00	0.00	N	5	-400
334	20230706	23000	22700	23350	22250	40385	922788300	00	0.00	N	2	300
335	20230705	22700	23450	23600	22650	47179	1082063600	00	0.00	N	5	-1050
336	20230704	23750	23700	23950	23450	12638	298382300	00	0.00	N	5	-200
337	20230703	23950	23550	23950	23400	18017	424548000	00	0.00	N	2	450
338	20230630	23500	23850	24100	23350	16319	383844950	00	0.00	N	5	-300
339	20230629	23800	22950	24350	22900	50185	1200709750	00	0.00	N	2	900
340	20230628	22900	23000	23100	22900	10363	238015600	00	0.00	N	5	-200
341	20230627	23100	22750	23100	22700	15876	362236050	00	0.00	N	2	350
342	20230626	22750	22650	23050	22350	21161	479780200	00	0.00	N	2	100
343	20230623	22650	23000	23050	22550	25236	572512250	00	0.00	N	5	-350
344	20230622	23000	23150	23550	22750	22449	516768750	00	0.00	N	5	-200
345	20230621	23200	24000	24050	23200	29451	691026950	00	0.00	N	5	-650
346	20230620	23850	23950	24050	23750	15416	367657400	00	0.00	N	3	0
347	20230619	23850	24300	24500	23800	38348	918652600	00	0.00	N	5	-300
348	20230616	24150	24750	24750	24150	23183	562682250	00	0.00	N	5	-150
349	20230615	24300	24850	24850	24250	19546	475819400	00	0.00	N	5	-300
350	20230614	24600	25250	25250	24300	23220	571233350	00	0.00	N	5	-350
351	20230613	24950	25150	25250	24850	26658	667352300	00	0.00	N	5	-200
352	20230612	25150	25900	25900	24850	21443	540506100	00	0.00	N	5	-600
353	20230609	25750	25600	25850	25300	24246	622285250	00	0.00	N	5	-50
354	20230608	25800	24850	25800	24800	34143	870420550	00	0.00	N	2	900
355	20230607	24900	25150	25500	24900	17142	433151600	00	0.00	N	5	-250
356	20230605	25150	25100	25400	25000	9358	235642450	00	0.00	N	2	50
357	20230602	25100	24850	25150	24750	10501	262008300	00	0.00	N	2	250
358	20230601	24850	24900	25150	24850	7825	195079600	00	0.00	N	5	-50
359	20230531	24900	24900	25200	24900	14612	365296500	00	0.00	N	5	-300
360	20230530	25200	25100	25350	24900	11570	290798000	00	0.00	N	2	150
361	20230526	25050	24750	25250	24650	14837	371533500	00	0.00	N	2	150
362	20230525	24900	25050	25050	24750	14112	351036600	00	0.00	N	2	100
363	20230524	24800	24900	25050	24750	6403	159015850	00	0.00	N	5	-250
364	20230523	25050	24950	25100	24800	14736	368150850	00	0.00	N	2	250
365	20230522	24800	24600	24850	24450	14297	353624050	00	0.00	N	2	250
366	20230519	24550	24150	24650	24150	21915	534503900	00	0.00	N	2	250
367	20230518	24300	24150	24350	23900	13245	319524050	00	0.00	N	2	150
368	20230517	24150	23950	24350	23950	11475	277228250	00	0.00	N	2	50
369	20230516	24100	24750	24950	24000	35653	868974450	00	0.00	N	5	-950
370	20230515	25050	25100	25300	24750	14562	362357550	00	0.00	N	5	-250
371	20230512	25300	25150	25300	24950	14210	356869050	00	0.00	N	2	50
372	20230511	25250	25050	25300	25000	14850	373718350	00	0.00	N	2	250
373	20230510	25000	25100	25350	24850	16171	403988150	00	0.00	N	5	-150
374	20230509	25150	25250	25350	25150	10819	272636600	00	0.00	N	5	-100
375	20230508	25250	24850	25300	24800	19053	478659450	00	0.00	N	2	150
376	20230504	25100	24800	25150	24750	16986	423114150	00	0.00	N	2	100
377	20230503	25000	25200	25500	24850	15374	386259800	00	0.00	N	5	-250
378	20230502	25250	25500	25600	25150	19340	489819900	00	0.00	N	5	-250
379	20230428	25500	25000	25550	24650	24464	616047500	00	0.00	N	2	700
380	20230427	24800	25100	25150	24700	23013	571214400	00	0.00	N	5	-350
381	20230426	25150	25250	25500	25050	24785	625312000	00	0.00	N	5	-100
382	20230425	25250	25450	25750	25150	25487	647069800	00	0.00	N	5	-350
383	20230424	25600	25750	26000	25400	20828	533549150	00	0.00	N	5	-150
384	20230421	25750	25900	26050	25650	35385	911961300	00	0.00	N	5	-300
385	20230420	26050	26300	26500	25900	31144	810779350	00	0.00	N	5	-250
386	20230419	26300	26200	26700	26200	18811	497410200	00	0.00	N	2	100
387	20230418	26200	26150	26300	26000	34366	897056200	00	0.00	N	5	-100
388	20230417	26300	27200	27200	26200	26583	701075550	00	0.00	N	5	-350
389	20230414	26650	26550	27250	26350	35814	959627200	00	0.00	N	2	100
390	20230413	26550	26300	26550	26050	19538	513495400	00	0.00	N	2	250
391	20230412	26300	26300	26550	26100	21008	552381450	00	0.00	N	3	0
392	20230411	26300	25950	26300	25750	18472	480322050	00	0.00	N	2	350
393	20230410	25950	26200	26200	25850	14326	371887100	00	0.00	N	5	-250
394	20230407	26200	26100	26200	26000	19104	498205850	00	0.00	N	2	100
395	20230406	26100	26600	26600	26050	27141	711969700	00	0.00	N	5	-500
396	20230405	26600	26850	26950	26550	12614	337034950	00	0.00	N	5	-200
397	20230404	26800	26500	26800	26150	22860	605545200	00	0.00	N	2	550
398	20230403	26250	26550	26800	26200	21909	577606550	00	0.00	N	5	-250
399	20230331	26500	26050	26700	26050	25948	683811650	00	0.00	N	2	500
400	20230330	26000	26200	26250	25800	28712	746848550	00	0.00	N	5	-200
401	20230329	26200	26250	26550	26100	18529	486981250	00	0.00	N	5	-50
402	20230328	26250	25900	26400	25800	22771	592344550	00	0.00	N	2	250
403	20230327	26000	26350	26500	25800	22168	575690750	00	0.00	N	5	-350
404	20230324	26350	26600	26700	26250	24486	645627700	00	0.00	N	5	-250
405	20230323	26600	27000	27000	26600	23176	619598000	00	0.00	N	5	-400
406	20230322	27000	26850	27050	26650	18482	496072750	00	0.00	N	2	150
407	20230321	26850	26600	26900	26550	18853	503699450	00	0.00	N	2	250
408	20230320	26600	26850	27350	26500	23311	622083200	00	0.00	N	5	-250
409	20230317	26850	27000	27350	26850	19828	536362050	00	0.00	N	2	100
410	20230316	26750	27250	27300	26700	18304	492469000	00	0.00	N	5	-550
411	20230315	27300	27450	27450	26750	28865	780180400	00	0.00	N	2	450
412	20230314	26850	27400	27500	26600	36202	977345250	00	0.00	N	5	-700
413	20230313	27550	28800	29000	27500	84002	2337277900	00	0.00	N	5	-1450
414	20230310	29000	29700	29700	28850	20818	605409150	00	0.00	N	5	-800
415	20230309	29800	29000	29800	28900	18506	544037100	00	0.00	N	2	950
416	20230308	28850	29300	29450	28700	24278	701411850	00	0.00	N	5	-450
417	20230307	29300	29650	29750	29300	18477	543840700	00	0.00	N	5	-350
418	20230306	29650	30000	30200	29500	18774	561713600	00	0.00	N	5	-300
419	20230303	29950	29500	30000	29500	11609	346030100	00	0.00	N	2	450
420	20230302	29500	29950	30000	29500	18949	561522600	00	0.00	N	5	-450
421	20230228	29950	29250	30000	29250	18753	559733200	00	0.00	N	2	750
422	20230227	29200	29550	30000	28800	40320	1185477200	00	0.00	N	5	-350
423	20230224	29550	29450	29750	29200	14042	413719900	00	0.00	N	2	100
424	20230223	29450	29250	29650	29150	23181	679247050	00	0.00	N	2	150
425	20230222	29300	29850	29950	29150	21299	624572000	00	0.00	N	5	-900
426	20230221	30200	30100	30300	29700	14036	421878650	00	0.00	N	2	100
427	20230220	30100	29200	30200	29200	25821	771480700	00	0.00	N	2	1000
428	20230217	29100	29300	29300	28700	12122	351255700	00	0.00	N	5	-200
429	20230216	29300	29100	29300	28700	15461	449950300	00	0.00	N	2	500
430	20230215	28800	29600	29650	28800	26626	774062100	00	0.00	N	5	-800
431	20230214	29600	29400	29850	29350	19322	570515150	00	0.00	N	2	250
432	20230213	29350	29800	29800	29200	18338	539607050	00	0.00	N	5	-800
433	20230210	30150	30050	30250	29700	17890	536315300	00	0.00	N	5	-300
434	20230209	30450	30100	30550	30050	17122	519079850	00	0.00	N	2	200
435	20230208	30250	29900	30400	29750	16496	494926950	00	0.00	N	2	250
436	20230207	30000	30100	30500	29650	36518	1095236800	00	0.00	N	5	-500
437	20230206	30500	30550	30700	29700	16695	506954400	00	0.00	N	5	-50
438	20230203	30550	29900	30750	29700	27898	846469350	00	0.00	N	2	550
439	20230202	30000	30050	30400	29750	34355	1028718350	00	0.00	N	2	100
440	20230201	29900	29600	30050	29350	20601	615014950	00	0.00	N	2	50
441	20230131	29850	29350	29850	29250	28529	843103400	00	0.00	N	2	650
442	20230130	29200	29350	29550	29200	21630	634552350	00	0.00	N	5	-150
443	20230127	29350	29300	29600	29100	25520	749019650	00	0.00	N	3	0
444	20230126	29350	28800	29400	28800	16840	490628850	00	0.00	N	2	450
445	20230125	28900	29000	29050	28750	22828	659213050	00	0.00	N	3	0
446	20230120	28900	29300	29550	28600	36616	1053787800	00	0.00	N	5	-550
447	20230119	29450	29050	29750	28750	18473	543752400	00	0.00	N	2	250
448	20230118	29200	29550	29550	28600	26787	772799900	00	0.00	N	5	-50
449	20230117	29250	29050	29550	29050	15613	457468700	00	0.00	N	5	-50
450	20230116	29300	29750	30250	29000	25117	741947200	00	0.00	N	5	-650
451	20230113	29950	30100	30300	29600	15500	464591450	00	0.00	N	2	300
452	20230112	29650	29900	30100	29550	11806	352594200	00	0.00	N	5	-250
453	20230111	29900	29700	29950	29300	13021	388055700	00	0.00	N	2	250
454	20230110	29650	29400	29900	29000	13552	399839350	00	0.00	N	2	200
455	20230109	29450	28300	29500	28300	24929	728670650	00	0.00	N	2	1250
456	20230106	28200	28100	29100	27950	37437	1062044400	00	0.00	N	5	-500
457	20230105	28700	28150	28900	28150	12109	347287500	00	0.00	N	2	200
458	20230104	28500	28250	28500	27750	21278	598322050	00	0.00	N	2	100
459	20230103	28400	29250	29250	27600	31782	893831700	00	0.00	N	5	-850
460	20230102	29250	29800	29800	28500	21842	629919250	00	0.00	N	5	-150
461	20221229	29400	30000	30200	29050	13557	401330400	00	0.00	N	5	-850
462	20221228	30250	30950	31400	30200	21987	675072700	02	0.00	N	5	-1850
463	20221227	32100	31250	32100	30800	16920	531691750	00	0.00	N	2	900
464	20221226	31200	31250	31600	30600	20652	638319250	00	0.00	N	5	-550
465	20221223	31750	32300	32400	31200	16974	539206650	00	0.00	N	5	-450
466	20221222	32200	31300	32200	31300	18271	583387250	00	0.00	N	2	500
467	20221221	31700	32050	32050	31300	12428	392731650	00	0.00	N	5	-200
468	20221220	31900	32000	32100	31200	19361	612857100	00	0.00	N	5	-100
469	20221219	32000	31450	32200	31300	9305	296804600	00	0.00	N	2	450
470	20221216	31550	32050	32050	31550	20744	659013000	00	0.00	N	5	-300
471	20221215	31850	32050	32400	31800	13540	433137750	00	0.00	N	5	-100
472	20221214	31950	32400	32450	31800	8812	282148450	00	0.00	N	5	-300
473	20221213	32250	31600	32250	31550	11108	354004850	00	0.00	N	2	400
474	20221212	31850	32350	32400	31750	8259	263869000	00	0.00	N	5	-500
475	20221209	32350	32250	32350	31650	13856	442429900	00	0.00	N	2	300
476	20221208	32050	32600	32600	31850	18749	602185650	00	0.00	N	5	-450
477	20221207	32500	31950	32500	31700	23535	756909200	00	0.00	N	2	400
478	20221206	32100	32500	32800	31750	20542	658449700	00	0.00	N	5	-500
479	20221205	32600	32700	32750	32100	11877	386552950	00	0.00	N	2	400
480	20221202	32200	32900	33100	32050	28846	933820100	00	0.00	N	5	-500
481	20221201	32700	32200	33000	32100	19815	644890300	00	0.00	N	2	500
482	20221130	32200	31150	32600	30900	47278	1518279700	00	0.00	N	2	950
483	20221129	31250	31300	31600	31100	5881	183835250	00	0.00	N	5	-300
484	20221128	31550	30750	31600	30400	26826	834816500	00	0.00	N	2	750
485	20221125	30800	31000	31000	30700	6505	200465550	00	0.00	N	5	-100
486	20221124	30900	31000	31000	30750	7956	245691250	00	0.00	N	2	150
487	20221123	30750	30950	31350	30600	17152	527824800	00	0.00	N	5	-500
488	20221122	31250	30600	31400	30350	30231	941551800	00	0.00	N	2	650
489	20221121	30600	30850	30850	30200	13914	424863000	00	0.00	N	5	-250
490	20221118	30850	30050	31000	30000	23538	721604000	00	0.00	N	2	550
491	20221117	30300	29750	30300	29700	16048	482342550	00	0.00	N	2	800
492	20221116	29500	29700	29900	29350	13110	388933500	00	0.00	N	5	-50
493	20221115	29550	29950	30200	29400	30401	901222400	00	0.00	N	5	-800
494	20221114	30350	30650	30650	29950	11393	344026500	00	0.00	N	5	-300
495	20221111	30650	30450	31000	29850	23863	726758200	00	0.00	N	2	750
496	20221110	29900	30200	30450	29750	15710	471594000	00	0.00	N	2	150
497	20221109	29750	29400	30450	29150	26888	805042750	00	0.00	N	2	750
498	20221108	29000	28650	29400	28550	26716	776131200	00	0.00	N	2	500
499	20221107	28500	28250	28750	28200	13571	385869600	00	0.00	N	5	-200
500	20221104	28700	28300	28700	28050	19176	541644450	00	0.00	N	2	150
501	20221103	28550	29200	29200	28400	16569	474133450	00	0.00	N	5	-700
502	20221102	29250	28650	29300	28650	13534	391858150	00	0.00	N	2	150
503	20221101	29100	28750	29450	28450	9727	282980450	00	0.00	N	2	400
504	20221031	28700	28950	29050	28500	9962	286210750	00	0.00	N	5	-250
505	20221028	28950	28900	29300	28700	7500	218019850	00	0.00	N	2	50
506	20221027	28900	29000	29000	28400	11995	344850050	00	0.00	N	2	400
507	20221026	28500	28450	28950	28150	14850	422513550	00	0.00	N	5	-300
508	20221025	28800	29350	29350	28600	6338	182825600	00	0.00	N	5	-350
509	20221024	29150	29500	30000	28750	19804	581791200	00	0.00	N	2	100
510	20221021	29050	28050	29700	27900	42024	1224869900	00	0.00	N	2	750
511	20221020	28300	28450	28650	27800	23151	651256550	00	0.00	N	3	0
512	20221019	28300	28350	28850	28200	12120	344276000	00	0.00	N	5	-100
513	20221018	28400	28900	29150	28150	30760	873965950	00	0.00	N	5	-500
514	20221017	28900	28600	28950	28000	11535	327952650	00	0.00	N	3	0
515	20221014	28900	27700	28900	27700	11515	326460500	00	0.00	N	2	1200
516	20221013	27700	28650	28650	27700	25180	702507750	00	0.00	N	5	-950
517	20221012	28650	28700	28900	28050	17008	482537400	00	0.00	N	5	-400
518	20221011	29050	29450	29900	28700	20116	583385900	00	0.00	N	5	-850
519	20221007	29900	28350	30000	28250	41570	1230156100	00	0.00	N	2	1350
520	20221006	28550	28250	29250	28250	15655	450537700	00	0.00	N	2	300
521	20221005	28250	29100	29100	28250	23051	658926000	00	0.00	N	5	-950
522	20221004	29200	28050	29500	28050	29596	855488850	00	0.00	N	2	1100
523	20220930	28100	28450	28850	28100	19612	558133300	00	0.00	N	5	-400
524	20220929	28500	28250	28700	27700	23739	673038300	00	0.00	N	2	450
525	20220928	28050	27600	28500	26950	32064	889525000	00	0.00	N	2	50
526	20220927	28000	27400	28100	27250	37643	1046754950	00	0.00	N	2	600
527	20220926	27400	26900	27650	26700	36661	997154350	00	0.00	N	2	100
528	20220923	27300	27850	27900	27050	23391	639949850	00	0.00	N	5	-600
529	20220922	27900	28250	28250	27650	15788	438446450	00	0.00	N	5	-350
530	20220921	28250	28300	28900	27900	21879	616082600	00	0.00	N	5	-300
531	20220920	28550	28300	29000	28300	9948	285123550	00	0.00	N	2	300
532	20220919	28250	28250	28900	28150	17714	505839550	00	0.00	N	3	0
533	20220916	28250	28000	28600	27900	22905	651203550	00	0.00	N	2	50
534	20220915	28200	28300	28350	28100	30261	854784300	00	0.00	N	5	-50
535	20220914	28250	28700	28750	28050	25310	715543000	00	0.00	N	5	-650
536	20220913	28900	29500	30200	28600	85148	2467872650	00	0.00	N	5	-600
537	20220908	29500	31200	32300	29300	95085	2851389450	00	0.00	N	5	-1900
538	20220907	31400	31850	32200	31200	17312	546034700	00	0.00	N	5	-550
539	20220906	31950	32350	32400	31700	17642	566402050	00	0.00	N	5	-400
540	20220905	32350	31450	33050	31450	31300	1017677550	00	0.00	N	2	400
541	20220902	31950	32450	32900	31900	20782	671596600	00	0.00	N	5	-500
542	20220901	32450	31450	32800	31300	41801	1356926800	00	0.00	N	2	700
543	20220831	31750	31850	32350	31300	20613	660451450	00	0.00	N	5	-100
544	20220830	31850	30850	32450	30750	37582	1200449800	00	0.00	N	2	850
545	20220829	31000	31050	31850	30600	30361	951450600	00	0.00	N	5	-900
546	20220826	31900	33300	33300	31500	60243	1946756400	00	0.00	N	5	-1350
547	20220825	33250	29550	33550	29550	182441	5973280850	00	0.00	N	2	3750
548	20220824	29500	29900	30100	29450	13873	412513550	00	0.00	N	5	-500
549	20220823	30000	30500	30850	30000	13836	420003050	00	0.00	N	5	-1000
550	20220822	31000	30400	31250	29800	21164	654069800	00	0.00	N	2	600
551	20220819	30400	30150	30650	30100	6417	194912500	00	0.00	N	5	-50
552	20220818	30450	31300	31300	30400	15500	473812350	00	0.00	N	5	-850
553	20220817	31300	31600	31850	30850	16099	506180650	00	0.00	N	5	-200
554	20220816	31500	31600	31750	30600	15870	500608850	00	0.00	N	3	0
555	20220812	31500	31400	31550	31000	14728	462198250	00	0.00	N	2	100
556	20220811	31400	31000	31450	31000	16632	520585800	00	0.00	N	2	300
557	20220810	31100	31350	31400	30450	10994	339799450	00	0.00	N	2	200
558	20220809	30900	31300	31300	30600	16271	502776300	00	0.00	N	5	-400
559	20220808	31300	30050	31400	29850	23242	719488350	00	0.00	N	2	1150
560	20220805	30150	30550	30900	30100	20806	632007050	00	0.00	N	5	-400
561	20220804	30550	30700	31100	30200	22921	699333600	00	0.00	N	5	-200
562	20220803	30750	30650	30850	30400	6678	204534050	00	0.00	N	2	50
563	20220802	30700	30500	30850	30150	12156	370857350	00	0.00	N	5	-100
564	20220801	30800	31400	31400	30700	12060	372710600	00	0.00	N	5	-700
565	20220729	31500	31000	31500	30850	15456	483387900	00	0.00	N	2	700
566	20220728	30800	30350	31100	30350	16225	501562200	00	0.00	N	2	450
567	20220727	30350	30400	30650	29800	8988	272763900	00	0.00	N	2	200
568	20220726	30150	29900	30400	29100	7105	212662700	00	0.00	N	3	0
569	20220725	30150	29600	30400	29450	10598	319753450	00	0.00	N	2	550
570	20220722	29600	30050	30450	29550	15903	472747500	00	0.00	N	5	-750
571	20220721	30350	30350	30550	29950	20257	613682400	00	0.00	N	2	50
572	20220720	30300	29350	30300	29000	30789	923699100	00	0.00	N	2	1000
573	20220719	29300	28150	29700	28000	22940	668457500	00	0.00	N	2	1150
574	20220718	28150	28200	28550	28100	11967	338360400	00	0.00	N	2	200
575	20220715	27950	28250	28800	27750	29325	825443650	00	0.00	N	5	-550
576	20220714	28500	29150	29450	28500	11785	339784000	00	0.00	N	5	-950
577	20220713	29450	27400	29550	27400	29202	843408850	00	0.00	N	2	1650
578	20220712	27800	27900	28400	27650	15634	437636300	00	0.00	N	5	-100
579	20220711	27900	28150	28650	27900	9296	261510600	00	0.00	N	5	-250
580	20220708	28150	27900	30650	27850	75360	2187721750	00	0.00	N	2	200
581	20220707	27950	27550	28050	27400	10557	292809450	00	0.00	N	2	400
582	20220706	27550	28500	28500	27550	15711	439457450	00	0.00	N	5	-1050
583	20220705	28600	28800	29150	28250	10202	292182700	00	0.00	N	5	-50
584	20220704	28650	28650	29050	28050	24979	714785250	00	0.00	N	5	-150
585	20220701	28800	28300	28800	28000	19161	543288550	00	0.00	N	2	500
586	20220630	28300	28550	28550	27750	19230	540290550	00	0.00	N	5	-250
587	20220629	28550	28700	29100	28350	12867	367981850	00	0.00	N	5	-600
588	20220628	29150	29550	29800	29100	14485	425011150	00	0.00	N	5	-400
589	20220627	29550	28350	30200	27900	41426	1223426650	00	0.00	N	2	1250
590	20220624	28300	27250	28450	26900	25350	707987200	00	0.00	N	2	1300
591	20220623	27000	26950	27400	26550	46482	1254055300	00	0.00	N	2	300
592	20220622	26700	27700	27700	26600	25371	681343000	00	0.00	N	5	-1000
593	20220621	27700	27050	27800	27050	17067	468760050	00	0.00	N	2	400
594	20220620	27300	27950	28150	26550	49470	1347507150	00	0.00	N	5	-350
595	20220617	27650	28400	28400	27600	44430	1236431400	00	0.00	N	5	-900
596	20220616	28550	28850	29300	28550	20429	590921700	00	0.00	N	5	-250
597	20220615	28800	29450	29650	28800	29813	868571250	00	0.00	N	5	-550
598	20220614	29350	29300	30450	29250	30424	899609650	00	0.00	N	5	-750
599	20220613	30100	30900	31250	30100	34749	1064710950	00	0.00	N	5	-1200
600	20220610	31300	31300	31800	31000	27292	859852650	00	0.00	N	5	-250
601	20220609	31550	31500	31550	30850	29653	925007700	00	0.00	N	2	50
602	20220608	31500	32200	32200	31500	19871	628538650	00	0.00	N	5	-700
603	20220607	32200	32300	32400	31400	23347	742369100	00	0.00	N	2	50
604	20220603	32150	31800	32200	31600	18188	579740900	00	0.00	N	2	350
605	20220602	31800	32100	32100	31600	20041	636321450	00	0.00	N	5	-300
606	20220531	32100	32200	32450	31300	30762	991170100	00	0.00	N	3	0
607	20220530	32100	31950	32150	31800	13908	445414050	00	0.00	N	2	450
608	20220527	31650	31600	31850	31600	17879	567367650	00	0.00	N	2	150
609	20220526	31500	31300	31700	31000	27964	881544750	00	0.00	N	2	200
610	20220525	31300	30950	31400	30700	28732	895046850	00	0.00	N	2	850
611	20220524	30450	31150	31150	30350	20354	625362800	00	0.00	N	5	-700
612	20220523	31150	30950	31200	30700	26294	814764000	00	0.00	N	2	350
613	20220520	30800	30700	30900	30300	27008	828624750	00	0.00	N	2	550
614	20220519	30250	30900	31000	30100	61717	1878923700	00	0.00	N	5	-1200
615	20220518	31450	31700	31850	31200	53847	1697148200	00	0.00	N	5	-150
616	20220517	31600	32200	32950	31550	92258	2948749800	00	0.00	N	5	-1600
617	20220516	33200	33150	33300	32500	27389	903578350	00	0.00	N	2	350