KissMeData/263720/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241119	18490	17910	18740	17800	24402	450054680	00	0.00	N	2	460
3	20241118	18030	17390	18090	17390	16984	302402620	00	0.00	N	2	640
4	20241115	17390	17160	17400	16600	30848	525692980	00	0.00	N	2	230
5	20241114	17160	16430	17160	16430	23872	402455710	00	0.00	N	2	550
6	20241113	16610	16730	17200	16610	21984	368580260	00	0.00	N	5	-360
7	20241112	16970	17790	17850	16800	33671	584406850	00	0.00	N	5	-880
8	20241111	17850	18630	18770	17500	19007	343828920	00	0.00	N	5	-940
9	20241108	18790	19100	19350	18720	20432	386694600	00	0.00	N	2	240
10	20241107	18550	19050	19050	18500	14775	277540310	00	0.00	N	5	-250
11	20241106	18800	18700	18980	18570	32374	607093030	00	0.00	N	2	100
12	20241105	18700	17910	18700	17910	35873	664363560	00	0.00	N	2	800
13	20241104	17900	17500	18180	17430	11304	203192830	00	0.00	N	2	400
14	20241101	17500	18060	18080	17230	6675	118492860	00	0.00	N	5	-570
15	20241031	18070	17750	18350	17700	11892	214261720	00	0.00	N	2	170
16	20241030	17900	17220	18340	17040	33888	608799940	00	0.00	N	2	630
17	20241029	17270	17350	17480	17070	12826	220360840	00	0.00	N	5	-50
18	20241028	17320	17280	17600	17270	17333	300835460	00	0.00	N	5	-160
19	20241025	17480	17500	17640	17480	9195	161155010	00	0.00	N	5	-20
20	20241024	17500	17500	17940	17500	14332	251701340	00	0.00	N	5	-310
21	20241023	17810	17540	17860	17270	11114	195871860	00	0.00	N	2	120
22	20241022	17690	17890	18130	17660	23927	426455570	00	0.00	N	5	-380
23	20241021	18070	17700	18080	17700	18131	324026430	00	0.00	N	2	380
24	20241018	17690	17640	17970	17640	18663	332013650	00	0.00	N	5	-40
25	20241017	17730	18040	19180	17710	64444	1167603590	00	0.00	N	5	-300
26	20241016	18030	18860	18900	18030	25712	471524210	00	0.00	N	5	-830
27	20241015	18860	18830	19120	18610	30963	582188990	00	0.00	N	2	210
28	20241014	18650	18600	19600	18480	64381	1222255460	00	0.00	N	5	-70
29	20241011	18720	19950	20950	18720	179090	3476412410	00	0.00	N	2	160
30	20241010	18560	18390	18930	18090	24691	458040140	00	0.00	N	2	260
31	20241008	18300	17960	18830	17920	21444	395663900	00	0.00	N	2	170
32	20241007	18130	17680	18140	17560	13592	243499630	00	0.00	N	2	530
33	20241004	17600	17640	17850	17600	10059	178056910	00	0.00	N	5	-180
34	20241002	17780	17770	18200	17540	18445	328815740	00	0.00	N	5	-320
35	20240930	18100	18320	18600	18020	16512	300685500	00	0.00	N	5	-420
36	20240927	18520	18450	19240	18210	61420	1150818510	00	0.00	N	2	190
37	20240926	18330	17860	18330	17860	24353	441718630	00	0.00	N	2	360
38	20240925	17970	17850	18130	17790	18749	337040650	00	0.00	N	2	170
39	20240924	17800	17800	17950	17640	9158	162478820	00	0.00	N	3	0
40	20240923	17800	17990	17990	17700	7857	139915720	00	0.00	N	2	50
41	20240920	17750	17950	18310	17500	19785	355238260	00	0.00	N	5	-30
42	20240919	17780	17530	17780	17410	17415	306622120	00	0.00	N	2	240
43	20240913	17540	17510	17540	16920	30444	522517550	00	0.00	N	2	160
44	20240912	17380	16840	17590	16840	24015	417472510	00	0.00	N	2	710
45	20240911	16670	16710	17140	16650	18730	315385630	00	0.00	N	5	-130
46	20240910	16800	17020	17240	16800	14887	252986640	00	0.00	N	5	-300
47	20240909	17100	16500	17300	16010	28812	482063910	00	0.00	N	2	350
48	20240906	16750	17510	17680	16750	50411	856478920	00	0.00	N	5	-1000
49	20240905	17750	17520	18000	17460	26245	464435450	00	0.00	N	2	420
50	20240904	17330	18040	18400	17300	117098	2079081030	00	0.00	N	5	-1240
51	20240903	18570	18570	18800	18570	21227	396084820	00	0.00	N	5	-60
52	20240902	18630	18860	18940	18630	27731	519196090	00	0.00	N	5	-220
53	20240830	18850	19180	19350	18800	37310	707331150	00	0.00	N	5	-330
54	20240829	19180	18720	19340	18630	20966	398073320	00	0.00	N	2	310
55	20240828	18870	19360	19450	18870	30858	591085680	00	0.00	N	5	-480
56	20240827	19350	18850	19440	18610	21321	405228590	00	0.00	N	2	460
57	20240826	18890	19210	19340	18790	37795	717798130	00	0.00	N	5	-280
58	20240823	19170	19530	19790	19170	46635	903587880	00	0.00	N	5	-490
59	20240822	19660	19830	20100	19620	31594	625046430	00	0.00	N	5	-130
60	20240821	19790	20300	20300	19790	41479	826641700	00	0.00	N	5	-510
61	20240820	20300	20100	20400	19950	40875	825471350	00	0.00	N	2	370
62	20240819	19930	20750	20800	19770	86406	1730885140	00	0.00	N	5	-670
63	20240816	20600	21800	21950	20400	163372	3433521250	00	0.00	N	5	-2350
64	20240814	22950	23600	24050	22800	86902	2013071100	00	0.00	N	5	-450
65	20240813	23400	22750	23600	22750	50038	1156110000	00	0.00	N	2	350
66	20240812	23050	22150	23150	22150	55846	1270044100	00	0.00	N	2	550
67	20240809	22500	23300	23300	21700	142653	3202791350	00	0.00	N	2	1300
68	20240808	21200	20350	21450	19990	60121	1271042370	00	0.00	N	2	850
69	20240807	20350	20300	21200	20300	35086	727203650	00	0.00	N	5	-200
70	20240806	20550	18670	20650	18670	106164	2120195980	00	0.00	N	2	1730
71	20240805	18820	21950	22300	18250	180799	3583198480	00	0.00	N	5	-3780
72	20240802	22600	23400	23700	22550	58518	1341639700	00	0.00	N	5	-1150
73	20240801	23750	23500	24100	23500	30945	738103350	00	0.00	N	2	250
74	20240731	23500	22700	23550	22700	32237	751040650	00	0.00	N	2	700
75	20240730	22800	23100	23450	22750	28713	661779800	00	0.00	N	5	-450
76	20240729	23250	23250	23850	23200	24509	574060400	00	0.00	N	3	0
77	20240726	23250	22900	23600	22750	21958	509019450	00	0.00	N	2	350
78	20240725	22900	22650	23250	22400	42592	973123600	00	0.00	N	5	-300
79	20240724	23200	23100	24150	22750	40271	945937550	00	0.00	N	5	-300
80	20240723	23500	24500	25750	23450	270295	6603306550	00	0.00	N	2	550
81	20240722	22950	23000	23450	22550	50593	1155227200	00	0.00	N	5	-400
82	20240719	23350	23300	23600	23200	15349	358910000	00	0.00	N	5	-200
83	20240718	23550	23800	24250	23250	50546	1188672550	00	0.00	N	5	-750
84	20240717	24300	24750	24750	24150	31892	778065500	00	0.00	N	5	-150
85	20240716	24450	25100	25250	24450	45319	1122089250	00	0.00	N	5	-700
86	20240715	25150	25400	25450	24900	28389	711944650	00	0.00	N	2	150
87	20240712	25000	25300	25900	24950	35655	903554350	00	0.00	N	5	-600
88	20240711	25600	25300	25600	24600	90954	2287148600	00	0.00	N	2	400
89	20240710	25200	25900	25900	24650	76678	1920905150	00	0.00	N	5	-350
90	20240709	25550	24900	26000	24850	111519	2860079300	00	0.00	N	2	900
91	20240708	24650	23650	24850	23300	44523	1077946400	00	0.00	N	2	650
92	20240705	24000	24150	24800	23850	47398	1150184250	00	0.00	N	5	-250
93	20240704	24250	22750	24350	22700	79519	1895280500	00	0.00	N	2	1350
94	20240703	22900	22400	22950	21800	60115	1346850350	00	0.00	N	2	450
95	20240702	22450	23650	23650	22300	79823	1838134400	00	0.00	N	5	-1350
96	20240701	23800	24000	24250	23750	58761	1406448300	00	0.00	N	5	-700
97	20240628	24500	26800	27100	24500	202378	5203941600	00	0.00	N	5	-1600
98	20240627	26100	26300	26600	25100	115705	2989475250	00	0.00	N	3	0
99	20240626	26100	24500	26500	24500	215212	5549142100	00	0.00	N	2	1550
100	20240625	24550	24400	25000	24150	65803	1617732100	00	0.00	N	2	200
101	20240624	24350	23400	24500	23200	75929	1822378050	00	0.00	N	2	950
102	20240621	23400	24050	24050	23350	50119	1186620400	00	0.00	N	5	-600
103	20240620	24000	24150	24650	24000	49126	1188592350	00	0.00	N	5	-550
104	20240619	24550	24750	24750	24200	50443	1230996650	00	0.00	N	5	-100
105	20240618	24650	24950	25250	23650	128721	3147927450	00	0.00	N	2	250
106	20240617	24400	24900	25100	24200	71668	1756916350	00	0.00	N	5	-550
107	20240614	24950	25200	25250	24700	58187	1451384600	00	0.00	N	5	-200
108	20240613	25150	25450	25500	24950	57489	1449269250	00	0.00	N	5	-200
109	20240612	25350	24700	25500	24650	104227	2617644900	00	0.00	N	2	650
110	20240611	24700	25150	25200	24600	84115	2085284050	00	0.00	N	5	-400
111	20240610	25100	26050	26050	24900	121416	3061104950	00	0.00	N	5	-950
112	20240607	26050	26600	27350	25850	99166	2610880900	00	0.00	N	5	-50
113	20240605	26100	27150	27400	26000	134913	3570131150	00	0.00	N	5	-1050
114	20240604	27150	28000	28200	27100	168714	4651298550	00	0.00	N	5	-1700
115	20240603	28850	30700	31450	28650	716752	21590550650	00	0.00	N	5	-50
116	20240531	28900	28850	29300	27500	158052	4530589450	00	0.00	N	2	150
117	20240530	28750	29600	30500	28500	643363	18979323500	00	0.00	N	2	600
118	20240529	28150	27600	28250	27400	90510	2530611200	00	0.00	N	2	650
119	20240528	27500	28300	28350	27200	96352	2658247600	00	0.00	N	5	-800
120	20240527	28300	27900	29100	27500	161980	4576434750	00	0.00	N	2	400
121	20240524	27900	27550	28100	27000	117525	3243464450	00	0.00	N	5	-50
122	20240523	27950	28300	28650	27850	98655	2782626000	00	0.00	N	5	-950
123	20240522	28900	28150	29200	27750	184837	5302193300	00	0.00	N	2	1050
124	20240521	27850	28900	29450	27600	195339	5529848050	00	0.00	N	5	-750
125	20240520	28600	28650	29400	28100	210072	6000865300	00	0.00	N	5	-400
126	20240517	29000	29650	30350	28950	204722	6040156700	00	0.00	N	5	-1050
127	20240516	30050	29500	30750	29000	718963	21537500950	00	0.00	N	2	1600
128	20240514	28450	28750	29650	28100	510644	14802817000	00	0.00	N	5	-550
129	20240513	29000	33300	33600	28850	1103134	33305642350	00	0.00	N	5	-5250
130	20240510	34250	36000	37250	33500	1817636	63798085800	00	0.00	N	5	-200
131	20240509	34450	30850	34500	29100	3355025	108026284300	00	0.00	N	2	7900
132	20240508	26550	27100	28250	26250	559152	15326298250	00	0.00	N	2	400
133	20240507	26150	25800	26650	25400	141207	3692473800	00	0.00	N	2	850
134	20240503	25300	26000	26550	25150	101633	2619551200	00	0.00	N	5	-550
135	20240502	25850	24700	25900	24450	72465	1835658400	00	0.00	N	2	1100
136	20240430	24750	24600	24850	23950	80133	1949661900	00	0.00	N	2	300
137	20240429	24450	25250	25650	24350	80510	1988553100	00	0.00	N	5	-750
138	20240426	25200	25050	25600	24850	79909	2017018550	00	0.00	N	2	300
139	20240425	24900	24550	25150	24100	84188	2077852950	00	0.00	N	2	250
140	20240424	24650	24650	25100	24350	49481	1222167650	00	0.00	N	2	250
141	20240423	24400	24650	25100	24350	76047	1871638300	00	0.00	N	5	-200
142	20240422	24600	24550	25150	24100	82253	2032645300	00	0.00	N	2	400
143	20240419	24200	25200	25600	23750	122797	3003904700	00	0.00	N	5	-550
144	20240418	24750	24050	25350	24000	120438	2996225150	00	0.00	N	2	700
145	20240417	24050	22900	25650	22800	458453	11323213650	00	0.00	N	2	1500
146	20240416	22550	22300	23650	22200	88504	2012780400	00	0.00	N	5	-200
147	20240415	22750	22450	22950	21900	70157	1581026200	00	0.00	N	5	-150
148	20240412	22900	21800	24400	21550	514940	12029569800	00	0.00	N	2	1350
149	20240411	21550	22550	22550	21550	96052	2095635250	00	0.00	N	5	-1000
150	20240409	22550	22250	22900	21800	89333	2008726850	00	0.00	N	2	550
151	20240408	22000	24100	24150	22000	203738	4586298750	00	0.00	N	5	-2050
152	20240405	24050	23650	24400	23300	80051	1912023900	00	0.00	N	2	250
153	20240404	23800	24250	24500	23450	95316	2274968500	00	0.00	N	5	-450
154	20240403	24250	24050	24900	23500	136726	3310559450	00	0.00	N	2	250
155	20240402	24000	26650	26850	23700	397949	10034686200	00	0.00	N	5	-3300
156	20240401	27300	23600	27500	23300	591933	15421086300	00	0.00	N	2	4100
157	20240329	23200	23550	23800	23100	54241	1269651950	00	0.00	N	5	-350
158	20240328	23550	23500	23800	23400	35189	827690500	00	0.00	N	5	-150
159	20240327	23700	24400	24850	23500	77849	1869245000	00	0.00	N	5	-650
160	20240326	24350	23600	24750	23450	136900	3326759600	00	0.00	N	2	1000
161	20240325	23350	22700	23700	22700	71286	1662920400	00	0.00	N	2	650
162	20240322	22700	22750	22950	22500	51689	1171770250	00	0.00	N	5	-50
163	20240321	22750	23000	23300	22450	97012	2208948000	00	0.00	N	5	-200
164	20240320	22950	23000	23300	22400	94848	2152132200	00	0.00	N	3	0
165	20240319	22950	24500	24500	22900	121867	2855814550	00	0.00	N	5	-1550
166	20240318	24500	23750	24700	23600	65090	1578305950	00	0.00	N	2	750
167	20240315	23750	24000	24200	23200	93923	2230901000	00	0.00	N	5	-500
168	20240314	24250	25750	25900	23700	133126	3249599300	00	0.00	N	5	-1150
169	20240313	25400	25750	26000	25200	61969	1578323850	00	0.00	N	5	-250
170	20240312	25650	26150	26250	25300	57546	1481419700	00	0.00	N	3	0
171	20240311	25650	25100	25950	24800	46955	1196556150	00	0.00	N	2	550
172	20240308	25100	25500	25950	24850	104859	2643772500	00	0.00	N	5	-350
173	20240307	25450	24800	25700	24300	111866	2809500300	00	0.00	N	2	650
174	20240306	24800	25450	25800	24800	96243	2416561650	00	0.00	N	5	-750
175	20240305	25550	26600	26800	25350	130228	3361566850	00	0.00	N	5	-1050
176	20240304	26600	27100	27950	26550	77252	2087521400	00	0.00	N	5	-1050
177	20240229	27650	28750	28850	27650	57778	1622602750	00	0.00	N	5	-1100
178	20240228	28750	26300	28900	26300	154590	4328140300	00	0.00	N	2	2300
179	20240227	26450	27750	28050	26200	104183	2807370350	00	0.00	N	5	-1650
180	20240226	28100	27450	28250	25700	240790	6463604250	00	0.00	N	2	300
181	20240223	27800	28150	28500	27650	62877	1760820650	00	0.00	N	5	-650
182	20240222	28450	28850	29400	28300	77305	2221991700	00	0.00	N	5	-650
183	20240221	29100	30050	30450	29100	110577	3270677950	00	0.00	N	5	-900
184	20240220	30000	29600	31250	29050	415488	12537834850	00	0.00	N	2	1400
185	20240219	28600	28450	29600	28450	162503	4708525200	00	0.00	N	2	450
186	20240216	28150	28400	28600	27400	74028	2063902450	00	0.00	N	2	50
187	20240215	28100	28450	28700	27400	110217	3092456100	00	0.00	N	5	-350
188	20240214	28450	27350	29200	27350	217495	6188618150	00	0.00	N	2	1300
189	20240213	27150	27200	27500	26350	116825	3148799700	00	0.00	N	5	-350
190	20240208	27500	24250	27700	24250	337759	9019098850	00	0.00	N	2	3350
191	20240207	24150	24650	25100	24100	72622	1775931350	00	0.00	N	5	-550
192	20240206	24700	25450	25600	24500	94765	2355317500	00	0.00	N	5	-950
193	20240205	25650	26500	26700	25050	119968	3075111200	00	0.00	N	5	-300
194	20240202	25950	25850	26550	25800	111350	2907939950	00	0.00	N	2	250
195	20240201	25700	26700	27050	25200	207941	5359107650	00	0.00	N	5	-1300
196	20240131	27000	29350	29350	26650	325564	8967464250	00	0.00	N	5	-2850
197	20240130	29850	29600	30550	29300	129863	3895374050	00	0.00	N	2	550
198	20240129	29300	31400	32750	29150	280995	8663685000	00	0.00	N	5	-1700
199	20240126	31000	31300	33150	30800	224438	7102628400	00	0.00	N	5	-250
200	20240125	31250	32600	33450	30500	353045	11298134150	00	0.00	N	5	-2150
201	20240124	33400	33150	38600	31750	1845632	65234936900	00	0.00	N	2	2150
202	20240123	31250	31500	33500	30900	293284	9472141050	00	0.00	N	5	-350
203	20240122	31600	34300	34300	28000	1052124	31532116150	00	0.00	N	5	-3200
204	20240119	34800	35200	37000	34450	310067	11053631250	00	0.00	N	5	-1050
205	20240118	35850	31100	38450	30850	1228377	43606605450	00	0.00	N	2	5050
206	20240117	30800	32250	32700	30500	168623	5289637100	00	0.00	N	5	-1350
207	20240116	32150	32050	33550	31300	215654	7011732550	00	0.00	N	2	350
208	20240115	31800	33350	33400	30050	364527	11463398350	00	0.00	N	5	-2100
209	20240112	33900	31900	34350	31200	263715	8593156900	00	0.00	N	2	2150
210	20240111	31750	32750	33650	31100	254574	8199375350	00	0.00	N	5	-1300
211	20240110	33050	32200	34300	31300	507450	16660284400	00	0.00	N	2	350
212	20240109	32700	30250	33300	29700	798654	25043338350	00	0.00	N	2	2850
213	20240108	29850	25900	32150	25400	2104638	63044739000	00	0.00	N	2	5100
214	20240105	24750	24100	25450	22950	134893	3217623650	00	0.00	N	2	700
215	20240104	24050	25550	25600	23600	104514	2553840150	00	0.00	N	5	-1550
216	20240103	25600	25550	26100	24900	65418	1675573150	00	0.00	N	3	0
217	20240102	25600	25100	26150	25000	59787	1530202200	00	0.00	N	2	500
218	20231228	25100	25900	26450	25100	47744	1219171250	00	0.00	N	5	-1000
219	20231227	26100	24600	26200	24600	49402	1263956900	00	0.00	N	2	1300
220	20231226	24800	25800	25800	24750	62876	1577419100	00	0.00	N	5	-1000
221	20231222	25800	26000	26900	25050	145384	3781654850	00	0.00	N	2	100
222	20231221	25700	23750	26100	23750	162581	4090068300	00	0.00	N	2	1550
223	20231220	24150	24650	25200	24150	86834	2134099850	00	0.00	N	5	-250
224	20231219	24400	24400	24800	24000	58911	1440011300	00	0.00	N	2	150
225	20231218	24250	23000	24600	22850	156319	3734061900	00	0.00	N	2	1500
226	20231215	22750	23400	23850	22250	143148	3256654200	00	0.00	N	5	-550
227	20231214	23300	25250	25900	22400	341183	8088153650	00	0.00	N	5	-1750
228	20231213	25050	27150	27150	24950	121736	3128034100	00	0.00	N	5	-1800
229	20231212	26850	26500	27800	25550	155480	4163263150	00	0.00	N	2	850
230	20231211	26000	28750	28800	25250	333812	8844767650	00	0.00	N	5	-1850
231	20231208	27850	27750	28250	26500	187150	5143640200	00	0.00	N	2	150
232	20231207	27700	25900	27700	25450	292602	7815247550	00	0.00	N	2	2100
233	20231206	25600	23900	26000	23900	195646	4969850800	00	0.00	N	2	1700
234	20231205	23900	24800	25200	23700	79332	1947803000	00	0.00	N	5	-800
235	20231204	24700	24400	24950	23500	105396	2581678450	00	0.00	N	2	700
236	20231201	24000	22950	24450	22950	82979	1979000950	00	0.00	N	2	1050
237	20231130	22950	24100	24100	22900	38346	888062600	00	0.00	N	5	-450
238	20231129	23400	23200	24150	22650	71593	1695423250	00	0.00	N	2	250
239	20231128	23150	23250	23650	22700	73170	1699682200	00	0.00	N	5	-100
240	20231127	23250	24200	24300	22950	92188	2156761500	00	0.00	N	5	-950
241	20231124	24200	24150	24850	24000	105175	2568490450	00	0.00	N	2	300
242	20231123	23900	24000	24450	23400	80119	1920096050	00	0.00	N	2	300
243	20231122	23600	23850	24500	23450	43751	1039174800	00	0.00	N	5	-100
244	20231121	23700	24000	24000	23150	50624	1196614400	00	0.00	N	5	-150
245	20231120	23850	23000	24000	22700	83886	1986410400	00	0.00	N	2	850
246	20231117	23000	23150	24200	22300	144137	3350764200	00	0.00	N	2	100
247	20231116	22900	22500	23400	22500	43857	1004814450	00	0.00	N	2	50
248	20231115	22850	22900	23100	22000	60153	1365270500	00	0.00	N	2	150
249	20231114	22700	21600	22950	21550	120022	2689935750	00	0.00	N	2	900
250	20231113	21800	22300	22400	21150	157122	3399341850	00	0.00	N	5	-700
251	20231110	22500	22650	22900	22200	101231	2282628500	00	0.00	N	5	-500
252	20231109	23000	23400	23950	22500	228079	5292423650	00	0.00	N	5	-700
253	20231108	23700	20500	24350	20500	719822	16765184800	00	0.00	N	2	3100
254	20231107	20600	20650	20850	20150	60751	1246394450	00	0.00	N	5	-100
255	20231106	20700	19280	21400	19280	250417	5203576250	00	0.00	N	2	1510
256	20231103	19190	18770	19400	18760	39127	749446290	00	0.00	N	2	430
257	20231102	18760	17820	18920	17820	38605	721226610	00	0.00	N	2	970
258	20231101	17790	17960	18030	17750	10883	194256360	00	0.00	N	5	-170
259	20231031	17960	18190	18410	17760	17876	321313410	00	0.00	N	5	-140
260	20231030	18100	17460	18220	17460	15788	282777510	00	0.00	N	2	460
261	20231027	17640	17610	18130	17530	31185	552073140	00	0.00	N	5	-90
262	20231026	17730	18370	18370	17620	37563	671741870	00	0.00	N	5	-690
263	20231025	18420	18260	18620	18260	12107	223445050	00	0.00	N	2	160
264	20231024	18260	17750	18320	17500	24720	441847120	00	0.00	N	2	510
265	20231023	17750	17760	18150	17750	24825	442028870	00	0.00	N	5	-60
266	20231020	17810	17920	18290	17440	40611	726215890	00	0.00	N	5	-290
267	20231019	18100	18610	18910	18100	57603	1055499060	00	0.00	N	5	-600
268	20231018	18700	19180	19250	18700	42463	804289100	00	0.00	N	5	-620
269	20231017	19320	19090	19850	19090	38667	752019270	00	0.00	N	2	290
270	20231016	19030	19550	19790	19030	58932	1131593430	00	0.00	N	5	-820
271	20231013	19850	21250	21350	19600	176160	3556447540	00	0.00	N	5	-1500
272	20231012	21350	18260	21700	18260	248372	5132289900	00	0.00	N	2	3090
273	20231011	18260	18200	18730	18200	19842	365305420	00	0.00	N	2	60
274	20231010	18200	19100	19140	18200	52651	977246320	00	0.00	N	5	-890
275	20231006	19090	18200	19220	18200	26411	496783450	00	0.00	N	2	690
276	20231005	18400	19400	19400	18350	49310	927010030	00	0.00	N	5	-600
277	20231004	19000	19190	19650	18850	37577	721709080	00	0.00	N	5	-460
278	20230927	19460	18900	19690	18870	21762	421872500	00	0.00	N	2	430
279	20230926	19030	19220	19440	19030	31725	609818130	00	0.00	N	5	-170
280	20230925	19200	19410	19800	19160	37906	733520790	00	0.00	N	5	-400
281	20230922	19600	19600	20400	19510	50903	1012464030	00	0.00	N	5	-500
282	20230921	20100	19100	20350	19010	81837	1623906830	00	0.00	N	2	860
283	20230920	19240	19500	19780	19170	33781	653753610	00	0.00	N	5	-320
284	20230919	19560	20250	20350	19490	40752	808311350	00	0.00	N	5	-490
285	20230918	20050	20500	20700	19970	34937	705479340	00	0.00	N	5	-450
286	20230915	20500	20650	21200	20300	48290	999490950	00	0.00	N	5	-50
287	20230914	20550	21150	21550	20450	44866	931918400	00	0.00	N	5	-600
288	20230913	21150	19900	21500	19690	149857	3104424480	00	0.00	N	2	1150
289	20230912	20000	20150	20500	19760	49016	989457180	00	0.00	N	5	-100
290	20230911	20100	19590	20900	19220	206423	4181890610	00	0.00	N	2	1200
291	20230908	18900	19110	19220	18780	26949	509123330	00	0.00	N	5	-300
292	20230907	19200	18620	19540	18620	62850	1200502160	00	0.00	N	2	580
293	20230906	18620	19180	19180	18530	55258	1036597560	00	0.00	N	5	-180
294	20230905	18800	19280	19490	18800	46216	881503110	00	0.00	N	5	-490
295	20230904	19290	19150	19420	18610	57017	1088608500	00	0.00	N	2	610
296	20230901	18680	18320	19190	18230	79371	1493739610	00	0.00	N	2	360
297	20230831	18320	18490	18700	18110	50302	925781150	00	0.00	N	5	-170
298	20230830	18490	17940	18640	17770	53925	983044860	00	0.00	N	2	990
299	20230829	17500	17090	18000	16890	83559	1469573770	00	0.00	N	2	630
300	20230828	16870	17100	17250	16800	38889	660463980	00	0.00	N	5	-230
301	20230825	17100	17100	17560	17050	29763	511840040	00	0.00	N	5	-260
302	20230824	17360	17230	17890	17230	49178	858827510	00	0.00	N	2	160
303	20230823	17200	17420	17530	17200	20630	357229620	00	0.00	N	5	-210
304	20230822	17410	17410	18000	17410	14370	252005150	00	0.00	N	5	-240
305	20230821	17650	17600	17980	17520	14144	251083190	00	0.00	N	2	30
306	20230818	17620	17860	18390	17600	32837	585296960	00	0.00	N	5	-470
307	20230817	18090	17610	18650	17500	56518	1030306080	00	0.00	N	2	190
308	20230816	17900	18300	18680	17900	50284	912476420	00	0.00	N	5	-880
309	20230814	18780	18500	18990	18310	19658	366635790	00	0.00	N	2	200
310	20230811	18580	18890	19070	18540	23830	448537700	00	0.00	N	5	-310
311	20230810	18890	18320	18990	18150	41157	768999780	00	0.00	N	2	570
312	20230809	18320	18450	18700	18160	18062	332729140	00	0.00	N	2	150
313	20230808	18170	18790	18790	18130	51912	951777670	00	0.00	N	5	-380
314	20230807	18550	18220	19090	18110	57768	1076246950	00	0.00	N	2	330
315	20230804	18220	17610	18790	17550	64036	1174474950	00	0.00	N	2	620
316	20230803	17600	17820	18000	17470	15718	277089840	00	0.00	N	5	-210
317	20230802	17810	18330	18540	17720	23470	424556060	00	0.00	N	5	-520
318	20230801	18330	18390	18450	18000	27378	499358120	00	0.00	N	2	330
319	20230731	18000	17310	18250	17130	31964	568668260	00	0.00	N	2	690
320	20230728	17310	17140	17600	17140	22940	397740840	00	0.00	N	2	50
321	20230727	17260	17010	17650	17010	36373	631933260	00	0.00	N	2	110
322	20230726	17150	17380	17830	16880	110440	1896680330	00	0.00	N	5	-440
323	20230725	17590	18150	18550	17550	88849	1598037360	00	0.00	N	5	-560
324	20230724	18150	18740	18990	18110	53124	973424340	00	0.00	N	5	-770
325	20230721	18920	19260	19530	18910	47365	904826120	00	0.00	N	5	-310
326	20230720	19230	20000	20150	19200	90724	1762488070	00	0.00	N	5	-970
327	20230719	20200	20250	20700	19670	62619	1252681110	00	0.00	N	5	-50
328	20230718	20250	20850	20850	20000	44271	895390800	00	0.00	N	5	-600
329	20230717	20850	20650	21000	20250	48330	996004250	00	0.00	N	5	-200
330	20230714	21050	21000	21550	20050	149542	3101565600	00	0.00	N	2	50
331	20230713	21000	19350	21400	19350	302625	6256551660	00	0.00	N	2	1650
332	20230712	19350	19590	19790	19140	95096	1847726530	00	0.00	N	2	130
333	20230711	19220	18640	19380	18640	60762	1157282870	00	0.00	N	2	580
334	20230710	18640	17870	18990	17810	73781	1373576540	00	0.00	N	2	720
335	20230707	17920	18440	18560	17680	74474	1342455040	00	0.00	N	5	-490
336	20230706	18410	19290	19300	18170	143588	2672004910	00	0.00	N	5	-790
337	20230705	19200	17400	19500	17290	356961	6718717630	00	0.00	N	2	1900
338	20230704	17300	17810	18000	17130	61107	1071641500	00	0.00	N	5	-700
339	20230703	18000	17010	18500	17010	251425	4503692720	00	0.00	N	2	1650
340	20230630	16350	16450	16670	16250	32778	538816730	00	0.00	N	5	-190
341	20230629	16540	17080	17080	16450	56408	938969160	00	0.00	N	5	-260
342	20230628	16800	16530	17090	16530	29753	500638950	00	0.00	N	2	100
343	20230627	16700	16850	17100	16440	44467	743948660	00	0.00	N	5	-160
344	20230626	16860	17000	17490	16820	21228	360899830	00	0.00	N	5	-140
345	20230623	17000	17300	17600	16920	46853	802596980	00	0.00	N	5	-400
346	20230622	17400	17680	17880	17400	18642	326668490	00	0.00	N	5	-300
347	20230621	17700	18280	18330	17670	22573	405667050	00	0.00	N	5	-580
348	20230620	18280	17720	18390	17720	37996	689568120	00	0.00	N	2	390
349	20230619	17890	17950	18140	17550	12201	217078990	00	0.00	N	2	190
350	20230616	17700	17900	18000	17680	9276	165080990	00	0.00	N	5	-200
351	20230615	17900	17820	18010	17710	19193	342122710	00	0.00	N	2	90
352	20230614	17810	18010	18010	17550	32117	568713370	00	0.00	N	5	-200
353	20230613	18010	18220	18430	17940	40171	728157320	00	0.00	N	5	-330
354	20230612	18340	18080	18700	18080	64409	1186236440	00	0.00	N	2	280
355	20230609	18060	18410	18410	18020	34846	632179530	00	0.00	N	5	-190
356	20230608	18250	18330	18500	18150	33008	605382090	00	0.00	N	5	-80
357	20230607	18330	18000	18330	17890	22820	413486220	00	0.00	N	2	460
358	20230605	17870	17720	17870	17380	14098	249505680	00	0.00	N	2	370
359	20230602	17500	17510	17860	17500	16697	294955750	00	0.00	N	5	-250
360	20230601	17750	17640	17800	17560	10447	184669280	00	0.00	N	2	110
361	20230531	17640	17960	18110	17640	21849	388515800	00	0.00	N	5	-310
362	20230530	17950	17340	17990	17010	26438	465107270	00	0.00	N	2	790
363	20230526	17160	17500	17850	16340	27134	466201840	00	0.00	N	5	-340
364	20230525	17500	17700	17810	17470	20025	353027480	00	0.00	N	5	-90
365	20230524	17590	17920	18060	17550	33365	592916180	00	0.00	N	5	-330
366	20230523	17920	17990	18150	17790	22514	404720660	00	0.00	N	5	-40
367	20230522	17960	18290	18290	17740	13405	241265350	00	0.00	N	2	50
368	20230519	17910	17640	18120	17500	28889	518623150	00	0.00	N	2	270
369	20230518	17640	17960	18050	17590	25730	457251440	00	0.00	N	5	-170
370	20230517	17810	17010	18050	16880	42425	744009410	00	0.00	N	2	800
371	20230516	17010	17050	17520	17000	38575	662053920	00	0.00	N	5	-200
372	20230515	17210	17870	17870	17210	37987	659659180	00	0.00	N	5	-640
373	20230512	17850	17730	17940	17300	37493	663260110	00	0.00	N	2	120
374	20230511	17730	17500	17850	17420	26673	470662190	00	0.00	N	2	390
375	20230510	17340	18270	18270	17330	77610	1367837220	00	0.00	N	5	-610
376	20230509	17950	19180	19180	17800	77664	1410595820	00	0.00	N	5	-890
377	20230508	18840	18750	19270	18650	53639	1013452990	00	0.00	N	2	490
378	20230504	18350	18790	18970	18260	62819	1158964640	00	0.00	N	5	-510
379	20230503	18860	18900	19270	18860	16770	319115420	00	0.00	N	5	-210
380	20230502	19070	18800	19140	18800	20117	382728530	00	0.00	N	2	270
381	20230428	18800	18850	19400	18800	38491	731448430	00	0.00	N	5	-40
382	20230427	18840	18540	19100	18530	22826	428987130	00	0.00	N	2	130
383	20230426	18710	18810	19150	18570	63877	1201481300	00	0.00	N	5	-310
384	20230425	19020	19200	19700	19010	42288	812203360	00	0.00	N	5	-150
385	20230424	19170	19010	19590	18900	51166	984161390	00	0.00	N	5	-100
386	20230421	19270	20000	20250	19270	119648	2343823950	00	0.00	N	5	-630
387	20230420	19900	20500	20750	19710	178693	3573737880	00	0.00	N	5	-900
388	20230419	20800	21350	21950	20500	296074	6223189550	00	0.00	N	5	-300
389	20230418	21100	21150	22150	21000	210853	4545131400	00	0.00	N	2	50
390	20230417	21050	22500	22750	20950	231381	4953813900	00	0.00	N	5	-1200
391	20230414	22250	22300	25250	21750	991708	23640918650	00	0.00	N	5	-300
392	20230413	22550	20550	22750	19880	293067	6371251660	00	0.00	N	2	2200
393	20230412	20350	20900	21000	20300	42013	860960150	00	0.00	N	5	-600
394	20230411	20950	20350	21050	20300	48816	1015348850	00	0.00	N	2	600
395	20230410	20350	20000	20400	19800	61179	1225123010	00	0.00	N	2	200
396	20230407	20150	20200	20500	20050	25631	517460000	00	0.00	N	3	0
397	20230406	20150	20700	20850	20100	38323	777636100	00	0.00	N	5	-750
398	20230405	20900	20400	21350	20150	57034	1191106300	00	0.00	N	2	550
399	20230404	20350	20600	20750	20150	35175	716897550	00	0.00	N	5	-250
400	20230403	20600	20050	21000	20050	67411	1393195350	00	0.00	N	2	350
401	20230331	20250	20950	20950	20000	57469	1164358750	00	0.00	N	5	-450
402	20230330	20700	21300	21300	20500	47051	974945500	00	0.00	N	5	-500
403	20230329	21200	20700	21250	20550	38436	806848100	00	0.00	N	2	400
404	20230328	20800	20750	21400	20500	69839	1459615550	00	0.00	N	2	50
405	20230327	20750	21300	21650	20550	58818	1228988750	00	0.00	N	5	-650
406	20230324	21400	21000	22050	20450	128716	2773614950	00	0.00	N	2	750
407	20230323	20650	21850	21900	20550	105416	2218993350	00	0.00	N	5	-1200
408	20230322	21850	20150	21850	19970	130307	2751102090	00	0.00	N	2	1700
409	20230321	20150	19900	20300	19510	47338	944433150	00	0.00	N	2	410
410	20230320	19740	19450	20150	19450	30343	601501520	00	0.00	N	2	10
411	20230317	19730	19600	19950	19150	33633	660729030	00	0.00	N	2	430
412	20230316	19300	18860	19410	18430	56092	1064119750	00	0.00	N	2	180
413	20230315	19120	19220	19410	18850	52164	997974520	00	0.00	N	2	20
414	20230314	19100	19710	20000	18980	59748	1149106120	00	0.00	N	5	-600
415	20230313	19700	20900	21300	19350	91997	1835602910	00	0.00	N	5	-350
416	20230310	20050	20300	20700	20050	41251	836794250	00	0.00	N	5	-750
417	20230309	20800	20450	20800	20100	42116	859469800	00	0.00	N	2	350
418	20230308	20450	20450	21100	20200	40253	827431750	00	0.00	N	5	-350
419	20230307	20800	21450	21450	20650	43856	915278650	00	0.00	N	5	-600
420	20230306	21400	21250	21550	20850	51655	1100402600	00	0.00	N	2	300
421	20230303	21100	20500	21200	20450	60203	1256084050	00	0.00	N	2	650
422	20230302	20450	21700	21700	20450	126971	2626398700	00	0.00	N	5	-1300
423	20230228	21750	20650	22000	20600	164879	3553107550	00	0.00	N	2	1100
424	20230227	20650	20500	21100	20350	47344	979955300	00	0.00	N	5	-300
425	20230224	20950	21200	21450	20600	91066	1902730950	00	0.00	N	5	-100
426	20230223	21050	21800	22000	21000	91468	1939101050	00	0.00	N	5	-750
427	20230222	21800	21950	23700	21800	122117	2725653200	00	0.00	N	3	0
428	20230221	21800	22300	22550	21750	42235	932846050	00	0.00	N	5	-450
429	20230220	22250	21650	22300	21600	51732	1137898450	00	0.00	N	2	350
430	20230217	21900	22200	22250	21400	73529	1596072650	00	0.00	N	5	-400
431	20230216	22300	22600	23000	22200	92970	2089045950	00	0.00	N	5	-700
432	20230215	23000	23900	23900	22550	232435	5375964450	00	0.00	N	2	450
433	20230214	22550	22450	22600	22000	56093	1251598950	00	0.00	N	2	350
434	20230213	22200	22700	22750	22000	90796	2020629350	00	0.00	N	5	-600
435	20230210	22800	23800	23800	22300	191864	4390605550	00	0.00	N	5	-1050
436	20230209	23850	24200	24950	23750	184112	4477188700	00	0.00	N	5	-50
437	20230208	23900	24350	24550	23900	72407	1751186450	00	0.00	N	5	-450
438	20230207	24350	23850	24600	23800	104065	2521310150	00	0.00	N	2	600
439	20230206	23750	24200	24250	23650	76153	1821857900	00	0.00	N	5	-550
440	20230203	24300	24800	24900	23900	138757	3373305900	00	0.00	N	5	-700
441	20230202	25000	25450	25750	24800	237213	5980402100	00	0.00	N	5	-250
442	20230201	25250	23200	25350	23200	692685	16998343450	00	0.00	N	2	2350
443	20230131	22900	23150	23350	22600	162587	3724308550	00	0.00	N	5	-500
444	20230130	23400	23800	24000	23400	104056	2454352600	00	0.00	N	5	-150
445	20230127	23550	23600	23950	23000	221209	5203779800	00	0.00	N	2	50
446	20230126	23500	24100	24700	23100	316064	7562605500	00	0.00	N	5	-600
447	20230125	24100	26150	26150	24050	452640	11117570350	00	0.00	N	5	-2050
448	20230120	26150	27000	27100	26100	148250	3907047350	00	0.00	N	5	-550
449	20230119	26700	26150	27000	26100	163918	4349462850	00	0.00	N	3	0
450	20230118	26700	27250	27750	26450	273783	7398053500	00	0.00	N	5	-400
451	20230117	27100	27450	27500	26300	321895	8621195750	00	0.00	N	5	-600
452	20230116	27700	27050	28550	26500	857027	23856212100	00	0.00	N	2	1000
453	20230113	26700	26250	27200	25900	553895	14778847800	00	0.00	N	2	750
454	20230112	25950	28550	30200	25850	1978571	55810300700	00	0.00	N	5	-350
455	20230111	26300	24900	26750	24850	786560	20387301700	00	0.00	N	2	2200
456	20230110	24100	26000	26050	23500	410449	10022623500	00	0.00	N	5	-1650
457	20230109	25750	24500	26150	24500	492324	12570109050	00	0.00	N	2	1900
458	20230106	23850	24550	25500	23800	278765	6829171250	00	0.00	N	5	-600
459	20230105	24450	26500	26650	24250	299820	7660914650	00	0.00	N	5	-2050
460	20230104	26500	26850	27350	25750	417873	11085158850	00	0.00	N	3	0
461	20230103	26500	24950	27400	24600	1570370	41544931050	00	0.00	N	2	1650
462	20230102	24850	22900	24850	22850	784272	18953198850	00	0.00	N	2	2250
463	20221229	22600	22850	24250	22600	305202	7150905800	00	0.00	N	5	-400
464	20221228	23000	23250	23900	22750	236121	5479408550	00	0.00	N	5	-300
465	20221227	23300	21600	23750	21550	433436	9962953900	00	0.00	N	2	1600
466	20221226	21700	22150	22850	21650	179082	3968675400	00	0.00	N	5	-400
467	20221223	22100	23300	23550	22050	297730	6773342100	00	0.00	N	5	-1600
468	20221222	23700	23700	24100	23400	176150	4177227850	00	0.00	N	5	-50
469	20221221	23750	23500	24900	22350	635757	15037300950	00	0.00	N	2	250
470	20221220	23500	23250	25400	22850	782034	18799376100	00	0.00	N	2	100
471	20221219	23400	24200	25400	23400	711932	17322241450	00	0.00	N	5	-1350
472	20221216	24750	22300	26200	21350	2579074	62371183350	00	0.00	N	2	2450
473	20221215	22300	20250	24600	20150	3760915	86150621550	00	0.00	N	2	1700
474	20221214	20600	18350	21200	18100	1921844	38513668900	00	0.00	N	2	2750
475	20221213	17850	18800	19100	17800	283340	5162320450	00	0.00	N	5	-1150
476	20221212	19000	18650	21350	18400	1932611	38654380650	00	0.00	N	2	1000
477	20221209	18000	16700	18350	16650	384531	6858844550	00	0.00	N	2	1500
478	20221208	16500	17350	17550	16400	81243	1362189600	00	0.00	N	5	-400
479	20221207	16900	16300	17400	16250	108834	1839581700	00	0.00	N	2	200
480	20221206	16700	17600	17600	16600	135501	2290713700	00	0.00	N	5	-1100
481	20221205	17800	18350	18400	17500	205944	3658275750	00	0.00	N	5	-750
482	20221202	18550	18100	19900	17650	1079575	20336713200	00	0.00	N	2	700
483	20221201	17850	17100	17850	16700	531533	9199409300	00	0.00	N	2	1100
484	20221130	16750	16650	16750	15800	223032	3645668900	00	0.00	N	2	200
485	20221129	16550	16300	17100	16300	208214	3457492450	00	0.00	N	3	0
486	20221128	16550	16500	17400	16450	890808	14973960200	00	0.00	N	2	700
487	20221125	15850	16400	16400	15550	318433	5059279850	00	0.00	N	5	-900
488	20221124	16750	16450	16950	16200	546200	9080075600	00	0.00	N	2	100
489	20221123	16650	15650	17700	15100	2999292	51461467150	00	0.00	N	2	3000
490	20221122	13650	14150	14200	13550	21195	293317800	00	0.00	N	5	-500
491	20221121	14150	14500	14850	14050	37176	532108550	00	0.00	N	5	-50
492	20221118	14200	14050	14500	13950	29994	427546100	00	0.00	N	2	150
493	20221117	14050	14400	14700	14000	15681	222173450	00	0.00	N	5	-450
494	20221116	14500	14500	15150	14400	42018	617969150	00	0.00	N	2	100
495	20221115	14400	14200	14500	13950	28816	411601600	00	0.00	N	2	200
496	20221114	14200	14250	14550	13950	37947	539275800	00	0.00	N	2	250
497	20221111	13950	13750	14800	13550	154521	2198144500	00	0.00	N	2	800
498	20221110	13150	13350	13500	13100	19479	258705450	00	0.00	N	5	-300
499	20221109	13450	13600	14550	13300	97202	1354256350	00	0.00	N	2	50
500	20221108	13400	12950	13450	12850	35931	475960350	00	0.00	N	2	600
501	20221107	12800	12600	12900	12250	16658	210936100	00	0.00	N	2	300
502	20221104	12500	12600	12650	12250	16343	203987200	00	0.00	N	3	0
503	20221103	12500	12500	12650	12300	11178	139585850	00	0.00	N	5	-300
504	20221102	12800	12750	13000	12700	15297	196395850	00	0.00	N	5	-150
505	20221101	12950	12750	13200	12650	13659	177102300	00	0.00	N	2	150
506	20221031	12800	12850	12850	12400	9323	117788900	00	0.00	N	2	400
507	20221028	12400	12550	12800	12400	10707	134335700	00	0.00	N	5	-350
508	20221027	12750	12250	12850	12250	11790	149071900	00	0.00	N	2	500
509	20221026	12250	12350	12650	12100	15203	187637800	00	0.00	N	5	-100
510	20221025	12350	12550	12550	12150	10894	134405950	00	0.00	N	2	50
511	20221024	12300	12400	12600	12150	16959	209267400	00	0.00	N	2	100
512	20221021	12200	12500	12650	11900	9879	120778600	00	0.00	N	5	-300
513	20221020	12500	12750	12950	12200	25592	318835750	00	0.00	N	5	-200
514	20221019	12700	13350	13500	12500	36748	477583750	00	0.00	N	5	-450
515	20221018	13150	13250	13750	13000	21719	289947500	00	0.00	N	2	150
516	20221017	13000	12600	13200	12200	22155	281195150	00	0.00	N	2	400
517	20221014	12600	12350	12950	12350	25512	323907800	00	0.00	N	2	300
518	20221013	12300	12300	12450	11600	42505	507798250	00	0.00	N	5	-100
519	20221012	12400	12400	12750	12150	27506	340398150	00	0.00	N	5	-50
520	20221011	12450	13350	14150	12400	57156	731961650	00	0.00	N	5	-1400
521	20221007	13850	14100	14250	13750	16152	224823650	00	0.00	N	5	-150
522	20221006	14000	13850	14100	13850	11233	157120600	00	0.00	N	2	250
523	20221005	13750	14200	14300	13350	24342	336666150	00	0.00	N	5	-250
524	20221004	14000	13800	14150	13700	16099	224153700	00	0.00	N	2	200
525	20220930	13800	13350	13800	13100	38157	511322200	00	0.00	N	2	200
526	20220929	13600	13450	14100	13450	21414	295339000	00	0.00	N	2	300
527	20220928	13300	14150	14300	13250	41411	564510700	00	0.00	N	5	-1000
528	20220927	14300	14000	14400	13550	48312	675122400	00	0.00	N	2	150
529	20220926	14150	14250	14750	13950	79927	1133647000	00	0.00	N	5	-850
530	20220923	15000	15350	15650	14850	50481	758709300	00	0.00	N	5	-550
531	20220922	15550	16050	16200	15200	48205	745627050	00	0.00	N	5	-700
532	20220921	16250	16250	16600	16100	13304	217280100	00	0.00	N	3	0
533	20220920	16250	16050	16550	16050	14553	236945300	00	0.00	N	2	200
534	20220919	16050	16700	16900	16000	29370	478917700	00	0.00	N	5	-900
535	20220916	16950	17050	17300	16700	16752	283841850	00	0.00	N	5	-250
536	20220915	17200	17500	17500	17100	8563	147517300	00	0.00	N	5	-50
537	20220914	17250	17100	17450	17050	24494	421405450	00	0.00	N	5	-550
538	20220913	17800	17600	18050	17600	20432	363384500	00	0.00	N	2	450
539	20220908	17350	17500	17700	17200	11558	201187300	00	0.00	N	2	50
540	20220907	17300	17850	18150	17100	41249	716935900	00	0.00	N	5	-750
541	20220906	18050	18050	19050	18000	45669	837691250	00	0.00	N	3	0
542	20220905	18050	18300	18700	17850	19261	350593100	00	0.00	N	5	-350
543	20220902	18400	18400	18900	18400	13744	255101500	00	0.00	N	5	-100
544	20220901	18500	19100	19300	18500	48232	906674000	00	0.00	N	5	-900
545	20220831	19400	19100	19400	18800	23159	442075950	00	0.00	N	2	300
546	20220830	19100	19400	19400	18900	25098	477294600	00	0.00	N	2	150
547	20220829	18950	19500	19500	18900	50710	966269300	00	0.00	N	5	-900
548	20220826	19850	20350	20700	19850	34440	690870900	00	0.00	N	5	-550
549	20220825	20400	19950	20600	19950	12016	244229050	00	0.00	N	2	300
550	20220824	20100	19850	20300	19850	6907	138816700	00	0.00	N	2	200
551	20220823	19900	20400	20550	19900	21333	428481100	00	0.00	N	5	-700
552	20220822	20600	20900	21200	20500	16903	350466600	00	0.00	N	5	-650
553	20220819	21250	21000	21650	21000	11219	239455950	00	0.00	N	2	50
554	20220818	21200	21250	21550	21050	13061	278495050	00	0.00	N	5	-100
555	20220817	21300	20950	21550	20900	26958	572737700	00	0.00	N	2	150
556	20220816	21150	21750	21900	21050	101695	2164475500	00	0.00	N	5	-1750
557	20220812	22900	22950	23150	22650	17878	401015850	00	0.00	N	5	-250
558	20220811	23150	22850	23200	22850	16671	383128850	00	0.00	N	2	450
559	20220810	22700	23400	23550	22600	19725	450690650	00	0.00	N	5	-700
560	20220809	23400	23700	23700	23250	8920	208453450	00	0.00	N	3	0
561	20220808	23400	23750	24300	23250	25809	604610000	00	0.00	N	5	-600
562	20220805	24000	24500	24650	23900	17892	432416900	00	0.00	N	5	-600
563	20220804	24600	24400	24950	23950	113367	2776056950	00	0.00	N	2	900
564	20220803	23700	22500	23700	22500	32300	755943700	00	0.00	N	2	1000
565	20220802	22700	22550	22900	22450	8306	187698300	00	0.00	N	2	50
566	20220801	22650	22800	23100	22600	11237	256533800	00	0.00	N	5	-100
567	20220729	22750	22850	23300	22450	21031	479903600	00	0.00	N	2	350
568	20220728	22400	22250	23000	22200	13411	301718300	00	0.00	N	2	150
569	20220727	22250	21950	22600	21950	9798	218583300	00	0.00	N	2	50
570	20220726	22200	22500	22900	22150	22057	493269200	00	0.00	N	5	-700
571	20220725	22900	23000	23400	22750	17736	407830350	00	0.00	N	5	-350
572	20220722	23250	23650	23900	23000	29603	692002500	00	0.00	N	5	-650
573	20220721	23900	23900	24450	23600	52043	1246744750	00	0.00	N	5	-100
574	20220720	24000	22900	24400	22750	96254	2288173450	00	0.00	N	2	1500
575	20220719	22500	22650	22700	22100	14594	326346450	00	0.00	N	5	-250
576	20220718	22750	23050	23100	22600	28227	645433950	00	0.00	N	3	0
577	20220715	22750	21850	22800	21700	45184	1014439250	00	0.00	N	2	700
578	20220714	22050	22800	24000	22050	134469	3072627950	00	0.00	N	5	-750
579	20220713	22800	20600	23300	20500	195435	4399333900	00	0.00	N	2	2100
580	20220712	20700	21300	21300	20650	13726	285734050	00	0.00	N	5	-650
581	20220711	21350	21700	22100	21250	21515	466559550	00	0.00	N	5	-350
582	20220708	21700	21800	22150	21400	24088	524061250	00	0.00	N	5	-100
583	20220707	21800	22100	22200	21250	38671	838145250	00	0.00	N	2	550
584	20220706	21250	20500	22350	20150	97415	2111510250	00	0.00	N	2	800
585	20220705	20450	20200	20750	20150	19580	400617850	00	0.00	N	2	350
586	20220704	20100	20050	20900	19800	43007	869659550	00	0.00	N	2	800
587	20220701	19300	19850	20300	18850	24495	473967250	00	0.00	N	5	-550
588	20220630	19850	20650	21150	19850	20669	418706750	00	0.00	N	5	-500
589	20220629	20350	19950	20500	19650	13996	281161250	00	0.00	N	2	100
590	20220628	20250	20000	20400	19700	13092	262399000	00	0.00	N	2	50
591	20220627	20200	19900	20650	19800	34574	699364450	00	0.00	N	2	400
592	20220624	19800	18750	20300	18750	29060	566110250	00	0.00	N	2	800
593	20220623	19000	19500	20600	19000	36707	717595350	00	0.00	N	5	-700
594	20220622	19700	20800	21200	19650	42916	864853750	00	0.00	N	5	-1150
595	20220621	20850	21100	22400	20600	77113	1629985000	00	0.00	N	5	-1000
596	20220620	21850	20700	25800	18700	340785	7587187400	00	0.00	N	2	1300
597	20220617	20550	19500	20950	19500	29341	587897150	00	0.00	N	2	50
598	20220616	20500	20100	21550	20050	48351	1000026650	00	0.00	N	2	800
599	20220615	19700	20700	21800	19700	63427	1305138300	00	0.00	N	5	-900
600	20220614	20600	20400	21150	20000	75675	1542985500	00	0.00	N	5	-850
601	20220613	21450	23150	23350	21150	81499	1777863850	00	0.00	N	5	-2100
602	20220610	23550	23500	24050	23500	31283	738901038	00	0.00	N	5	-400
603	20220609	23950	24450	24600	23800	17628	424284700	00	0.00	N	5	-800
604	20220608	24750	24850	25000	24200	12673	312197550	00	0.00	N	3	0
605	20220607	24750	25100	25500	24650	17000	425546550	00	0.00	N	5	-350
606	20220603	25100	25050	25400	24850	13100	328498200	00	0.00	N	2	100
607	20220602	25000	25000	25150	24750	11815	293970800	00	0.00	N	5	-100
608	20220531	25100	25150	25250	24800	18394	460090650	00	0.00	N	5	-150
609	20220530	25250	25200	25500	24700	24443	614261200	00	0.00	N	2	550
610	20220527	24700	25250	25800	24700	38822	974539100	00	0.00	N	3	0
611	20220526	24700	24100	27100	23950	175006	4522394350	00	0.00	N	2	1000
612	20220525	23700	24150	24550	23600	32954	786436700	00	0.00	N	5	-500
613	20220524	24200	24300	24650	24200	18857	460248100	00	0.00	N	5	-400
614	20220523	24600	24900	24950	24450	16998	418876900	00	0.00	N	5	-100
615	20220520	24700	24250	24700	24000	11122	271285200	00	0.00	N	2	550
616	20220519	24150	24300	24400	23950	28122	678438400	00	0.00	N	5	-850
617	20220518	25000	24800	25900	24800	33645	848413300	00	0.00	N	2	350
618	20220517	24650	24550	24850	24500	22853	563434250	00	0.00	N	2	100
619	20220516	24550	25500	26100	24450	81621	2033667450	00	0.00	N	5	-900