KissMeData/265520/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241119	16430	16520	16590	15510	89577	1462539340	00	0.00	N	5	-90
3	20241118	16520	16350	16790	16230	97467	1612164300	00	0.00	N	2	230
4	20241115	16290	15550	16320	15550	68648	1106127800	00	0.00	N	2	480
5	20241114	15810	16080	16280	15610	142998	2290150160	00	0.00	N	5	-270
6	20241113	16080	16150	16560	16020	148573	2409942110	00	0.00	N	5	-440
7	20241112	16520	16900	17050	16410	176675	2931272080	00	0.00	N	5	-450
8	20241111	16970	17650	17710	16680	154576	2627342980	00	0.00	N	5	-730
9	20241108	17700	18380	18480	17660	81781	1473737410	00	0.00	N	5	-520
10	20241107	18220	18140	18390	17840	94504	1717707590	00	0.00	N	2	280
11	20241106	17940	18600	18690	17930	95846	1746663850	00	0.00	N	5	-640
12	20241105	18580	17800	19190	17800	274565	5151957230	00	0.00	N	2	550
13	20241104	18030	17670	18050	17610	107540	1920523880	00	0.00	N	2	320
14	20241101	17710	17570	18010	17530	64183	1137065830	00	0.00	N	5	-150
15	20241031	17860	17660	18280	17340	129652	2337028460	00	0.00	N	2	120
16	20241030	17740	17480	17900	17390	56549	1000518570	00	0.00	N	2	260
17	20241029	17480	17600	17650	17100	57698	995345140	00	0.00	N	5	-80
18	20241028	17560	17100	17590	17100	44155	767589980	00	0.00	N	2	350
19	20241025	17210	17310	17450	16990	83782	1437642700	00	0.00	N	5	-100
20	20241024	17310	17630	17720	17280	102954	1792638740	00	0.00	N	5	-580
21	20241023	17890	17700	18060	17220	110523	1947425040	00	0.00	N	2	310
22	20241022	17580	17830	18100	17470	72746	1283731580	00	0.00	N	5	-400
23	20241021	17980	17500	18280	17440	98501	1770407740	00	0.00	N	2	410
24	20241018	17570	18220	18400	17530	127913	2280033900	00	0.00	N	5	-830
25	20241017	18400	18570	18620	18180	73953	1359644850	00	0.00	N	5	-170
26	20241016	18570	18410	18570	17990	160681	2934041110	00	0.00	N	5	-250
27	20241015	18820	19150	19370	18760	103546	1961576020	00	0.00	N	5	-310
28	20241014	19130	19030	19540	18770	140255	2679112690	00	0.00	N	2	180
29	20241011	18950	18740	19560	18740	134282	2577799180	00	0.00	N	2	210
30	20241010	18740	19690	19850	18720	160330	3059645300	00	0.00	N	5	-840
31	20241008	19580	19410	19690	19010	106341	2059503740	00	0.00	N	2	80
32	20241007	19500	19800	19990	19380	106668	2084203600	00	0.00	N	5	-120
33	20241004	19620	19350	20050	19350	150174	2965761640	00	0.00	N	2	430
34	20241002	19190	19130	19360	18780	99362	1893193280	00	0.00	N	5	-340
35	20240930	19530	19770	19880	19410	97731	1914284750	00	0.00	N	5	-240
36	20240927	19770	20350	20700	19710	178109	3574269850	00	0.00	N	5	-780
37	20240926	20550	19280	20800	19180	594213	11991257150	00	0.00	N	2	1650
38	20240925	18900	18270	19210	18110	271951	5123815820	00	0.00	N	2	790
39	20240924	18110	17940	18240	17820	70055	1261300870	00	0.00	N	2	110
40	20240923	18000	17410	18280	17390	108745	1959231620	00	0.00	N	2	520
41	20240920	17480	17940	18370	17480	97960	1744329750	00	0.00	N	5	-290
42	20240919	17770	18100	18100	17530	89861	1595896410	00	0.00	N	5	-330
43	20240913	18100	18040	18390	17740	184231	3337203390	00	0.00	N	2	60
44	20240912	18040	16920	18400	16920	518343	9317405090	00	0.00	N	2	1390
45	20240911	16650	16950	17050	16600	94363	1584605760	00	0.00	N	5	-130
46	20240910	16780	17140	17390	16730	221399	3763740470	00	0.00	N	5	-360
47	20240909	17140	16020	17200	16010	247452	4146198030	00	0.00	N	2	670
48	20240906	16470	17200	17200	16370	275297	4556071000	00	0.00	N	5	-760
49	20240905	17230	17340	17740	17000	178662	3088923010	00	0.00	N	5	-110
50	20240904	17340	17540	17600	17160	214679	3722685860	00	0.00	N	5	-960
51	20240903	18300	18700	18720	18300	96677	1790328350	00	0.00	N	5	-320
52	20240902	18620	19130	19160	18480	85665	1597979250	00	0.00	N	5	-470
53	20240830	19090	18430	19250	18430	91473	1725780230	00	0.00	N	2	690
54	20240829	18400	18640	18640	18190	126065	2313064890	00	0.00	N	5	-480
55	20240828	18880	18860	18990	18610	88966	1670137600	00	0.00	N	5	-40
56	20240827	18920	18650	19070	18650	63905	1208313810	00	0.00	N	3	0
57	20240826	18920	19320	19360	18500	92990	1757852040	00	0.00	N	5	-370
58	20240823	19290	19120	19300	19020	46383	888839770	00	0.00	N	5	-60
59	20240822	19350	19720	19730	19140	92085	1783864640	00	0.00	N	5	-290
60	20240821	19640	19600	19680	19160	89649	1741585800	00	0.00	N	2	40
61	20240820	19600	19580	19800	19460	114985	2257535540	00	0.00	N	2	330
62	20240819	19270	19910	20000	19210	133324	2611161110	00	0.00	N	5	-610
63	20240816	19880	19490	20150	19440	190745	3783556460	00	0.00	N	2	730
64	20240814	19150	19390	19480	19090	145737	2806865260	00	0.00	N	2	50
65	20240813	19100	18980	19180	18650	159715	3022568230	00	0.00	N	2	120
66	20240812	18980	18600	19050	18580	101037	1905807780	00	0.00	N	2	380
67	20240809	18600	19000	19290	18450	238216	4450903260	00	0.00	N	2	110
68	20240808	18490	17630	19190	17350	321814	5901179130	00	0.00	N	2	590
69	20240807	17900	17370	18360	17270	139285	2491529440	00	0.00	N	2	480
70	20240806	17420	16860	17850	16860	239704	4184111700	00	0.00	N	2	720
71	20240805	16700	18940	18970	16390	421375	7465426450	00	0.00	N	5	-2670
72	20240802	19370	20200	20250	19350	332427	6537147860	00	0.00	N	5	-1480
73	20240801	20850	21150	21200	20700	131163	2749171400	00	0.00	N	2	100
74	20240731	20750	20500	20900	20050	163941	3351882600	00	0.00	N	2	250
75	20240730	20500	20900	21100	20350	183043	3758757150	00	0.00	N	5	-500
76	20240729	21000	20950	21300	20800	94060	1977011250	00	0.00	N	2	150
77	20240726	20850	21050	21250	20800	98166	2054242450	00	0.00	N	5	-250
78	20240725	21100	20900	21400	20750	185020	3886745150	00	0.00	N	5	-500
79	20240724	21600	21600	22000	21500	80882	1756047200	00	0.00	N	5	-150
80	20240723	21750	22200	22400	21650	115576	2532701800	00	0.00	N	5	-150
81	20240722	21900	22600	22600	21550	254472	5571146550	00	0.00	N	5	-700
82	20240719	22600	23000	23000	22300	228452	5153236100	00	0.00	N	5	-400
83	20240718	23000	23000	23250	22700	267430	6129328000	00	0.00	N	5	-550
84	20240717	23550	24250	24450	23400	260603	6174349850	00	0.00	N	5	-750
85	20240716	24300	25400	25400	24250	235716	5785849300	00	0.00	N	5	-1050
86	20240715	25350	25350	25550	24850	92706	2341626750	00	0.00	N	2	150
87	20240712	25200	26150	26250	25100	314515	8024370000	00	0.00	N	5	-1200
88	20240711	26400	27100	27400	26150	224512	5993641600	00	0.00	N	5	-300
89	20240710	26700	27000	27150	26300	245328	6559635100	00	0.00	N	5	-400
90	20240709	27100	27300	28700	26850	1411516	39283976350	00	0.00	N	2	1400
91	20240708	25700	25000	26000	25000	127904	3285043650	00	0.00	N	2	650
92	20240705	25050	25650	25800	25000	134152	3403727150	00	0.00	N	5	-500
93	20240704	25550	25300	25800	24950	106887	2705247000	00	0.00	N	2	550
94	20240703	25000	25550	25550	24800	156984	3928970250	00	0.00	N	5	-300
95	20240702	25300	26250	26250	25000	160540	4070843450	00	0.00	N	5	-700
96	20240701	26000	25700	26550	25700	105488	2759064200	00	0.00	N	2	250
97	20240628	25750	26550	26550	25650	133913	3469514550	00	0.00	N	5	-650
98	20240627	26400	26600	26850	26200	139515	3690611900	05	0.00	N	5	-450
99	20240626	26850	25900	27100	25500	252746	6713070450	00	0.00	N	2	1250
100	20240625	25600	25750	25950	24900	211181	5377757350	00	0.00	N	5	-150
101	20240624	25750	26450	26600	25750	230693	5998951050	00	0.00	N	5	-850
102	20240621	26600	27650	27650	26350	291430	7823784300	00	0.00	N	5	-1250
103	20240620	27850	27950	28100	27600	157169	4376906500	00	0.00	N	3	0
104	20240619	27850	28600	28650	27350	290334	8104540600	00	0.00	N	5	-500
105	20240618	28350	28150	28550	27900	252140	7135240650	00	0.00	N	2	300
106	20240617	28050	28850	28850	27650	319871	8988610900	00	0.00	N	5	-950
107	20240614	29000	28500	29700	28400	667334	19449487800	00	0.00	N	2	650
108	20240613	28350	29200	29250	28100	372307	10656436050	00	0.00	N	5	-250
109	20240612	28600	27850	28850	27650	397859	11318085850	00	0.00	N	2	600
110	20240611	28000	27900	28550	27600	508659	14261759300	00	0.00	N	2	650
111	20240610	27350	26550	28150	26400	766259	21019663050	00	0.00	N	2	1350
112	20240607	26000	25750	26300	25400	355871	9200828950	00	0.00	N	2	600
113	20240605	25400	25700	25900	25200	235160	5983160200	00	0.00	N	2	50
114	20240604	25350	26750	26800	25350	597776	15330160800	00	0.00	N	5	-1300
115	20240603	26650	27150	27150	26250	256054	6818367300	00	0.00	N	5	-250
116	20240531	26900	27500	27900	26850	287596	7797549500	00	0.00	N	5	-800
117	20240530	27700	27600	28500	27150	515164	14374228800	00	0.00	N	2	100
118	20240529	27600	28400	28650	27500	354514	9876432050	00	0.00	N	5	-750
119	20240528	28350	27300	29500	27300	769610	21985449450	00	0.00	N	2	700
120	20240527	27650	28050	28500	26900	488079	13358614850	00	0.00	N	5	-150
121	20240524	27800	28350	29300	27800	490869	13956609200	00	0.00	N	5	-950
122	20240523	28750	26700	29550	26350	1481139	42045010350	00	0.00	N	2	2400
123	20240522	26350	27450	27500	26350	563772	15047954600	00	0.00	N	5	-1300
124	20240521	27650	27500	29300	27500	1286661	36505088300	00	0.00	N	2	400
125	20240520	27250	26350	27850	26300	821035	22379921700	00	0.00	N	2	1000
126	20240517	26250	26750	26950	25900	463804	12152120650	00	0.00	N	5	-700
127	20240516	26950	26700	27200	26350	630078	16889039250	00	0.00	N	2	700
128	20240514	26250	26200	26950	26000	662403	17462897300	00	0.00	N	2	200
129	20240513	26050	27150	27400	25750	1027950	27023197300	00	0.00	N	5	-950
130	20240510	27000	32300	32400	26900	2872066	82878036050	00	0.00	N	5	-5550
131	20240509	32550	34000	34250	31850	1281506	41900788400	00	0.00	N	5	-2350
132	20240508	34900	34100	35200	33400	744643	25663578800	00	0.00	N	2	1100
133	20240507	33800	34300	34350	32800	581750	19654646150	00	0.00	N	5	-750
134	20240503	34550	36300	36300	34400	372714	13103933300	00	0.00	N	5	-700
135	20240502	35250	35200	35800	33800	464170	16101989800	00	0.00	N	2	250
136	20240430	35000	35150	35400	34250	394613	13734374850	00	0.00	N	3	0
137	20240429	35000	35700	36150	33550	865094	30325649950	00	0.00	N	2	750
138	20240426	34250	33500	34750	32600	645642	21906346400	00	0.00	N	2	750
139	20240425	33500	32750	35250	31900	1183856	40361838150	00	0.00	N	2	600
140	20240424	32900	32900	33900	32500	1294476	43102112000	00	0.00	N	2	750
141	20240423	32150	32800	33400	31700	830961	26983592300	00	0.00	N	5	-550
142	20240422	32700	31800	32950	31300	834848	26797024750	00	0.00	N	5	-150
143	20240419	32850	32500	33700	30800	2091746	67744403850	00	0.00	N	2	50
144	20240418	32800	30300	33350	29750	3661828	117217983300	00	0.00	N	2	2650
145	20240417	30150	27900	31250	27550	6657902	200297216850	00	0.00	N	2	2700
146	20240416	27450	27450	29350	26850	1922476	53721139200	00	0.00	N	5	-750
147	20240415	28200	27400	28400	26250	2049101	56262340550	00	0.00	N	2	350
148	20240412	27850	23600	28800	23550	7803253	214046570300	00	0.00	N	2	4450
149	20240411	23400	22850	23600	22650	172198	3984482850	00	0.00	N	2	50
150	20240409	23350	23250	23450	22600	257869	5939472300	00	0.00	N	5	-200
151	20240408	23550	24200	24250	23200	313382	7402186050	00	0.00	N	5	-350
152	20240405	23900	22000	24350	22000	987259	23250819200	00	0.00	N	2	1650
153	20240404	22250	21700	22350	21700	122999	2723762300	00	0.00	N	2	600
154	20240403	21650	21800	21800	21400	63986	1381416950	00	0.00	N	5	-300
155	20240402	21950	21650	22300	21600	117165	2573787750	00	0.00	N	2	100
156	20240401	21850	22350	22350	21800	101723	2244025950	00	0.00	N	5	-450
157	20240329	22300	21800	22300	21700	170269	3757740700	00	0.00	N	2	650
158	20240328	21650	21750	21850	21400	66984	1451318550	00	0.00	N	5	-50
159	20240327	21700	20950	21850	20850	119158	2562725150	00	0.00	N	2	750
160	20240326	20950	20700	21300	20650	102774	2156079250	00	0.00	N	2	300
161	20240325	20650	20950	21300	20600	60544	1259451250	00	0.00	N	5	-300
162	20240322	20950	21100	21150	20700	58404	1224081250	00	0.00	N	3	0
163	20240321	20950	21100	21250	20850	58400	1229794350	00	0.00	N	5	-50
164	20240320	21000	20350	21050	20350	86240	1796446500	00	0.00	N	2	700
165	20240319	20300	20700	20800	20300	73810	1510423150	00	0.00	N	5	-500
166	20240318	20800	20750	21000	20600	41528	864081450	00	0.00	N	3	0
167	20240315	20800	21250	21250	20750	62176	1299617950	00	0.00	N	5	-500
168	20240314	21300	21850	21950	20800	113286	2412747100	00	0.00	N	5	-300
169	20240313	21600	21850	22000	21450	72833	1579039050	00	0.00	N	5	-50
170	20240312	21650	21500	21750	21250	53848	1158711800	00	0.00	N	2	200
171	20240311	21450	21650	21800	21300	59272	1271154900	00	0.00	N	5	-400
172	20240308	21850	21750	22100	21600	107749	2354361950	00	0.00	N	2	100
173	20240307	21750	21600	22350	21600	188784	4151327500	00	0.00	N	2	400
174	20240306	21350	20550	21400	20500	76408	1599024750	00	0.00	N	2	650
175	20240305	20700	21200	21200	20650	52303	1089578000	00	0.00	N	5	-500
176	20240304	21200	21000	21300	20850	57705	1217604200	00	0.00	N	2	350
177	20240229	20850	20950	21000	20650	27755	577659950	00	0.00	N	5	-100
178	20240228	20950	20900	21150	20700	39498	827988800	00	0.00	N	2	350
179	20240227	20600	21500	21500	20600	124587	2599026500	00	0.00	N	5	-900
180	20240226	21500	21800	22100	21450	59137	1284385600	00	0.00	N	5	-200
181	20240223	21700	22200	22300	21600	82720	1804848650	00	0.00	N	5	-300
182	20240222	22000	21150	22000	20850	112798	2429086700	00	0.00	N	2	1150
183	20240221	20850	20900	21300	20800	41563	873548600	00	0.00	N	5	-150
184	20240220	21000	21250	21300	20850	58947	1238609500	00	0.00	N	5	-250
185	20240219	21250	21300	21500	21150	47676	1014266800	00	0.00	N	5	-50
186	20240216	21300	21600	21700	21200	56026	1198207850	00	0.00	N	5	-50
187	20240215	21350	21500	21550	21200	44468	949009050	00	0.00	N	5	-100
188	20240214	21450	20950	21600	20950	67929	1454390700	00	0.00	N	2	200
189	20240213	21250	21100	21400	20900	71965	1526338850	00	0.00	N	2	450
190	20240208	20800	20600	21200	20600	63130	1319841550	00	0.00	N	2	200
191	20240207	20600	20500	20700	20300	48165	988416400	00	0.00	N	2	100
192	20240206	20500	20900	21000	20250	103947	2130764400	00	0.00	N	5	-400
193	20240205	20900	21300	21300	20750	67115	1407416550	00	0.00	N	5	-400
194	20240202	21300	21250	21800	21100	123409	2631850300	00	0.00	N	2	50
195	20240201	21250	21450	21550	21050	70790	1502646400	00	0.00	N	5	-100
196	20240131	21350	21000	21950	21000	128954	2780324650	00	0.00	N	2	450
197	20240130	20900	21350	21550	20700	87938	1855596750	00	0.00	N	5	-450
198	20240129	21350	21550	21900	21150	70178	1507997350	00	0.00	N	5	-150
199	20240126	21500	22250	22250	21500	73077	1588223750	00	0.00	N	5	-300
200	20240125	21800	22700	22850	21600	130645	2914594750	00	0.00	N	5	-750
201	20240124	22550	22400	22550	22100	56264	1255096950	00	0.00	N	2	200
202	20240123	22350	22800	22800	22200	72172	1618455400	00	0.00	N	5	-300
203	20240122	22650	22650	22950	22500	97577	2214156400	00	0.00	N	2	250
204	20240119	22400	22100	22550	22050	103263	2301935000	00	0.00	N	2	550
205	20240118	21850	21900	22300	21500	78921	1717037950	00	0.00	N	5	-50
206	20240117	21900	22500	22850	21850	110343	2450565700	00	0.00	N	5	-300
207	20240116	22200	22150	22550	21450	135944	2995523900	00	0.00	N	2	50
208	20240115	22150	22250	22650	22100	53470	1192534000	00	0.00	N	5	-200
209	20240112	22350	22300	22650	22100	68023	1522305300	00	0.00	N	2	50
210	20240111	22300	22750	22900	22150	115573	2584049800	00	0.00	N	5	-450
211	20240110	22750	23050	23050	22600	49380	1122189100	00	0.00	N	5	-100
212	20240109	22850	23150	23300	22800	132197	3039961400	00	0.00	N	5	-50
213	20240108	22900	22950	23100	22700	83567	1910036850	00	0.00	N	5	-50
214	20240105	22950	23250	23400	22700	104119	2386649500	00	0.00	N	5	-250
215	20240104	23200	23450	23500	22850	140983	3268080350	00	0.00	N	5	-350
216	20240103	23550	23000	23850	22850	192873	4515144500	00	0.00	N	2	250
217	20240102	23300	22350	23500	22250	206688	4779618950	00	0.00	N	2	1000
218	20231228	22300	22550	22650	22100	81313	1812977300	00	0.00	N	5	-200
219	20231227	22500	22450	22800	22000	111520	2501173400	02	0.00	N	2	200
220	20231226	22300	22450	22450	22000	127490	2833435450	00	0.00	N	5	-200
221	20231222	22500	22750	23000	22350	169671	3840477100	00	0.00	N	5	-150
222	20231221	22650	22900	23150	22250	296395	6702589750	00	0.00	N	5	-300
223	20231220	22950	22950	23300	22750	204770	4707303900	00	0.00	N	3	0
224	20231219	22950	22550	23400	22500	465827	10749289600	00	0.00	N	2	400
225	20231218	22550	22800	23100	22400	371934	8440175500	00	0.00	N	5	-50
226	20231215	22600	22600	25250	22400	3643587	86902624500	00	0.00	N	2	1200
227	20231214	21400	22100	22200	21400	160860	3485949800	00	0.00	N	5	-500
228	20231213	21900	21900	22000	21700	156774	3430662150	00	0.00	N	2	50
229	20231212	21850	21150	21950	21100	130057	2803636350	00	0.00	N	2	600
230	20231211	21250	21300	21400	21050	68269	1449570250	00	0.00	N	2	50
231	20231208	21200	21000	21300	20950	67699	1430444050	00	0.00	N	2	400
232	20231207	20800	20550	21000	20450	51305	1066111150	00	0.00	N	3	0
233	20231206	20800	20650	20900	20350	63883	1319584550	00	0.00	N	2	200
234	20231205	20600	20850	21150	20500	97018	2019140600	00	0.00	N	5	-450
235	20231204	21050	21250	21600	20800	122359	2589399150	00	0.00	N	5	-100
236	20231201	21150	21300	21300	20800	65927	1391552000	00	0.00	N	3	0
237	20231130	21150	21000	21400	20950	127130	2700280400	00	0.00	N	2	300
238	20231129	20850	20500	21100	20300	126379	2638921550	00	0.00	N	2	350
239	20231128	20500	20500	20700	20250	73957	1515943100	00	0.00	N	2	100
240	20231127	20400	20300	20750	20000	102274	2089555300	00	0.00	N	2	300
241	20231124	20100	20200	20500	20100	80279	1623381500	00	0.00	N	5	-300
242	20231123	20400	20500	20500	20050	105282	2135377000	00	0.00	N	2	100
243	20231122	20300	19600	20400	19550	133096	2666203420	00	0.00	N	2	600
244	20231121	19700	19840	19890	19400	99792	1970662970	00	0.00	N	5	-100
245	20231120	19800	19150	19900	19100	242422	4737347830	00	0.00	N	2	730
246	20231117	19070	18390	19190	18240	282640	5355550830	00	0.00	N	2	690
247	20231116	18380	17750	18490	17680	115395	2088450300	00	0.00	N	2	650
248	20231115	17730	17630	17750	17510	48762	860564780	00	0.00	N	2	340
249	20231114	17390	17270	17480	17210	22884	396612030	00	0.00	N	2	310
250	20231113	17080	17360	17570	17060	27965	481879890	00	0.00	N	5	-280
251	20231110	17360	17370	17370	17000	34580	593238170	00	0.00	N	5	-10
252	20231109	17370	17390	17540	17160	28923	502761930	00	0.00	N	2	120
253	20231108	17250	17360	17490	17150	36107	626265460	00	0.00	N	5	-60
254	20231107	17310	17470	17470	17100	26096	450006430	00	0.00	N	2	20
255	20231106	17290	17310	17400	17100	57138	985407490	00	0.00	N	2	230
256	20231103	17060	16940	17100	16780	31503	535798290	00	0.00	N	2	200
257	20231102	16860	16570	16950	16570	46735	786019100	00	0.00	N	2	480
258	20231101	16380	16310	16520	16310	16982	278088280	00	0.00	N	2	100
259	20231031	16280	16840	16840	16280	52676	864612930	00	0.00	N	5	-440
260	20231030	16720	16830	16830	16570	13177	219553790	00	0.00	N	2	80
261	20231027	16640	16630	16860	16490	29350	487673130	00	0.00	N	2	30
262	20231026	16610	16750	16840	16530	37150	617542890	00	0.00	N	5	-390
263	20231025	17000	16980	17140	16810	21894	371404400	00	0.00	N	2	20
264	20231024	16980	16500	17000	16390	27293	455687770	00	0.00	N	2	480
265	20231023	16500	16590	16990	16460	25746	426698240	00	0.00	N	5	-170
266	20231020	16670	17000	17090	16490	61225	1023227690	00	0.00	N	5	-490
267	20231019	17160	17650	17730	17100	37417	648252960	00	0.00	N	5	-630
268	20231018	17790	17400	18270	17380	61559	1100228650	00	0.00	N	2	210
269	20231017	17580	17230	17690	17230	47208	823525190	00	0.00	N	2	350
270	20231016	17230	17500	17550	17090	51644	887682360	00	0.00	N	5	-370
271	20231013	17600	16790	17800	16640	128522	2220383660	00	0.00	N	2	810
272	20231012	16790	16580	16810	16550	28878	482656150	00	0.00	N	2	240
273	20231011	16550	16600	16720	16430	28489	471586090	00	0.00	N	2	250
274	20231010	16300	16700	16980	16300	33797	560809360	00	0.00	N	5	-350
275	20231006	16650	16460	16760	16440	19547	325291500	00	0.00	N	2	180
276	20231005	16470	17090	17090	16410	29962	499202020	00	0.00	N	5	-220
277	20231004	16690	17090	17090	16690	45396	762332700	00	0.00	N	5	-450
278	20230927	17140	16880	17150	16780	34008	576137530	00	0.00	N	2	90
279	20230926	17050	17050	17380	16960	30953	527919830	00	0.00	N	5	-50
280	20230925	17100	17610	17760	17060	69642	1203379370	00	0.00	N	5	-540
281	20230922	17640	17700	17860	17600	30162	533629680	00	0.00	N	5	-120
282	20230921	17760	17830	18040	17750	63784	1136951120	00	0.00	N	5	-130
283	20230920	17890	17950	18010	17880	31932	572050170	00	0.00	N	5	-60
284	20230919	17950	18010	18080	17950	38397	691062220	00	0.00	N	5	-50
285	20230918	18000	18110	18180	17890	65148	1170361840	00	0.00	N	5	-230
286	20230915	18230	18260	18400	18230	78214	1430239500	00	0.00	N	5	-20
287	20230914	18250	18130	18410	18070	44804	819319890	00	0.00	N	2	220
288	20230913	18030	18300	18480	18000	75953	1377441290	00	0.00	N	5	-300
289	20230912	18330	18500	18700	18290	65735	1209307600	00	0.00	N	5	-130
290	20230911	18460	18750	18750	18460	60484	1121662860	00	0.00	N	5	-290
291	20230908	18750	19000	19000	18680	67011	1257215380	00	0.00	N	5	-280
292	20230907	19030	18600	19350	18600	84908	1607628470	00	0.00	N	2	240
293	20230906	18790	19140	19250	18780	125942	2382300030	00	0.00	N	5	-340
294	20230905	19130	19350	19500	19000	77256	1479216350	00	0.00	N	5	-300
295	20230904	19430	19990	19990	19300	219224	4283839700	00	0.00	N	2	100
296	20230901	19330	18390	19360	18070	209568	3961249890	00	0.00	N	2	1060
297	20230831	18270	18440	18440	18210	60557	1107088540	00	0.00	N	5	-50
298	20230830	18320	18410	18580	18280	89826	1654357890	00	0.00	N	2	10
299	20230829	18310	18440	18580	18070	103335	1884780910	00	0.00	N	2	90
300	20230828	18220	18620	20450	17930	665477	12642984910	00	0.00	N	2	520
301	20230825	17700	17890	17960	17700	76314	1355404880	00	0.00	N	5	-280
302	20230824	17980	18100	18230	17960	45542	822749610	00	0.00	N	2	20
303	20230823	17960	18450	18450	17910	69832	1260418310	00	0.00	N	5	-250
304	20230822	18210	18880	19240	18150	63777	1185041190	00	0.00	N	5	-490
305	20230821	18700	18870	19910	18700	306140	5922244710	00	0.00	N	2	380
306	20230818	18320	17990	18340	17710	45828	831188380	00	0.00	N	2	300
307	20230817	18020	18260	18260	17720	100147	1793415410	00	0.00	N	5	-240
308	20230816	18260	18950	19000	18250	131901	2444928930	00	0.00	N	5	-730
309	20230814	18990	19210	19210	18970	54967	1044794590	00	0.00	N	5	-200
310	20230811	19190	19160	19410	19140	60479	1163615830	00	0.00	N	5	-90
311	20230810	19280	19130	19280	19070	27663	530850060	00	0.00	N	2	10
312	20230809	19270	19040	19270	19040	33352	638416750	00	0.00	N	2	70
313	20230808	19200	19320	19530	19160	37744	729699510	00	0.00	N	5	-120
314	20230807	19320	19180	19380	19070	41383	795238550	00	0.00	N	3	0
315	20230804	19320	19470	19540	19240	39335	759962780	00	0.00	N	5	-160
316	20230803	19480	19640	19650	19200	51910	1004337920	00	0.00	N	5	-190
317	20230802	19670	20200	20350	19650	83449	1663338060	00	0.00	N	5	-530
318	20230801	20200	20300	20300	19970	57476	1154974110	00	0.00	N	2	50
319	20230731	20150	20250	20350	19970	50780	1022380740	00	0.00	N	2	150
320	20230728	20000	19450	20150	19450	45217	901117560	00	0.00	N	2	460
321	20230727	19540	19020	19650	19020	82781	1602569370	00	0.00	N	2	520
322	20230726	19020	19850	19990	18850	159178	3058162490	00	0.00	N	5	-830
323	20230725	19850	20050	20200	19790	69934	1393683780	00	0.00	N	5	-300
324	20230724	20150	20400	20400	19950	56609	1136577160	00	0.00	N	5	-300
325	20230721	20450	21000	21000	20300	65091	1339662450	00	0.00	N	5	-700
326	20230720	21150	20950	21200	20800	35929	753550450	00	0.00	N	2	200
327	20230719	20950	21400	21450	20800	63021	1327241600	00	0.00	N	5	-400
328	20230718	21350	21500	21650	21150	65429	1396665450	00	0.00	N	2	100
329	20230717	21250	21200	21800	20850	122468	2625407000	00	0.00	N	2	50
330	20230714	21200	20450	21500	20400	136643	2871311650	00	0.00	N	2	750
331	20230713	20450	20400	20550	20150	42063	855622300	00	0.00	N	2	100
332	20230712	20350	19740	20400	19740	50526	1019786690	00	0.00	N	2	610
333	20230711	19740	19590	19910	19580	46322	913435030	00	0.00	N	2	180
334	20230710	19560	19900	19900	19450	53692	1055777140	00	0.00	N	5	-340
335	20230707	19900	20000	20300	19790	60881	1212224460	00	0.00	N	5	-450
336	20230706	20350	21000	21000	20300	78652	1616781700	00	0.00	N	5	-650
337	20230705	21000	21200	21550	21000	46375	984440050	00	0.00	N	5	-300
338	20230704	21300	21500	21500	21050	34404	729600600	00	0.00	N	5	-50
339	20230703	21350	21150	21700	21150	57337	1230407300	00	0.00	N	2	150
340	20230630	21200	21400	21500	20950	36400	770535850	00	0.00	N	5	-200
341	20230629	21400	21550	21600	21200	58329	1246920950	00	0.00	N	5	-100
342	20230628	21500	21400	21800	21300	90983	1958297500	00	0.00	N	2	300
343	20230627	21200	21150	21250	21000	39570	837311800	00	0.00	N	2	50
344	20230626	21150	21050	21250	20850	29389	619822700	00	0.00	N	2	100
345	20230623	21050	20950	21300	20850	63569	1338330450	00	0.00	N	2	250
346	20230622	20800	21200	21400	20750	60832	1278243000	00	0.00	N	5	-600
347	20230621	21400	21450	21650	21250	50935	1091139300	00	0.00	N	5	-50
348	20230620	21450	21400	21450	21100	46555	988498450	00	0.00	N	5	-50
349	20230619	21500	21800	21800	21250	36506	784095700	00	0.00	N	5	-250
350	20230616	21750	21900	21900	21600	62881	1364263950	00	0.00	N	5	-50
351	20230615	21800	21650	22000	21450	83350	1816334200	00	0.00	N	2	300
352	20230614	21500	22200	22250	21400	112242	2441099200	00	0.00	N	5	-250
353	20230613	21750	21600	21950	21550	153369	3348739100	00	0.00	N	2	400
354	20230612	21350	21550	21650	21100	44061	939207750	00	0.00	N	5	-200
355	20230609	21550	21550	21550	21100	64581	1381698800	00	0.00	N	2	150
356	20230608	21400	21400	21500	20450	49780	1057506500	00	0.00	N	2	50
357	20230607	21350	21250	21450	21050	27027	576178050	00	0.00	N	2	100
358	20230605	21250	21700	21700	21250	43203	922695500	00	0.00	N	5	-350
359	20230602	21600	21700	21700	21350	58881	1266790650	00	0.00	N	2	50
360	20230601	21550	21250	21650	21000	60912	1301037800	00	0.00	N	2	200
361	20230531	21350	21700	21800	21250	110148	2380343300	00	0.00	N	3	0
362	20230530	21350	21150	21600	21150	91319	1957934650	00	0.00	N	2	350
363	20230526	21000	21300	21350	20950	84863	1797020500	00	0.00	N	5	-150
364	20230525	21150	21350	21450	21100	79057	1681690050	00	0.00	N	5	-50
365	20230524	21200	20900	21300	20750	45067	950734700	00	0.00	N	2	100
366	20230523	21100	21100	21300	20850	75283	1591560750	00	0.00	N	2	50
367	20230522	21050	20750	21200	20550	117958	2473988900	00	0.00	N	2	300
368	20230519	20750	20300	20800	20300	153863	3176175900	00	0.00	N	2	550
369	20230518	20200	20600	20600	20000	108713	2198644400	00	0.00	N	5	-150
370	20230517	20350	19720	20450	19650	123359	2492422020	00	0.00	N	2	630
371	20230516	19720	19160	19730	19160	73178	1434468690	00	0.00	N	2	590
372	20230515	19130	19230	19270	18860	66108	1258448550	00	0.00	N	5	-210
373	20230512	19340	19400	19490	19240	37209	720656810	00	0.00	N	5	-60
374	20230511	19400	19600	19620	19300	54276	1052504010	00	0.00	N	5	-30
375	20230510	19430	19900	20000	19420	87428	1714836020	00	0.00	N	5	-470
376	20230509	19900	20300	20350	19800	74699	1490122540	00	0.00	N	5	-500
377	20230508	20400	20150	20400	20000	60892	1233244300	00	0.00	N	2	420
378	20230504	19980	20050	20100	19820	47758	951941240	00	0.00	N	5	-20
379	20230503	20000	20200	20300	20000	51111	1027768700	00	0.00	N	5	-300
380	20230502	20300	20300	20600	20150	37819	767289150	00	0.00	N	3	0
381	20230428	20300	20650	20650	20250	41110	837132700	00	0.00	N	5	-200
382	20230427	20500	20650	20650	20100	52459	1067740900	00	0.00	N	3	0
383	20230426	20500	20150	20850	20150	71416	1468634850	00	0.00	N	2	50
384	20230425	20450	21000	21000	20150	90287	1843551300	00	0.00	N	5	-350
385	20230424	20800	20900	21200	20600	77451	1611355300	00	0.00	N	5	-300
386	20230421	21100	21000	21300	20700	103450	2169251000	00	0.00	N	2	50
387	20230420	21050	21550	21550	21000	114904	2438605600	00	0.00	N	5	-400
388	20230419	21450	21500	21600	21300	59580	1275617700	00	0.00	N	2	150
389	20230418	21300	21600	21650	21100	83004	1768531300	00	0.00	N	5	-150
390	20230417	21450	21750	21750	21150	150795	3214244600	00	0.00	N	5	-300
391	20230414	21750	22300	22400	21700	103233	2257665400	00	0.00	N	5	-400
392	20230413	22150	22100	22250	21700	89465	1970637900	00	0.00	N	2	150
393	20230412	22000	22050	22300	21550	152600	3335159950	00	0.00	N	2	50
394	20230411	21950	21850	22150	21550	120240	2636600750	00	0.00	N	2	200
395	20230410	21750	21900	21900	21250	89794	1942230000	00	0.00	N	3	0
396	20230407	21750	21550	22150	21550	101563	2218451700	00	0.00	N	2	400
397	20230406	21350	22050	22050	21100	130878	2798417450	00	0.00	N	5	-700
398	20230405	22050	22650	22750	21950	183078	4085141200	00	0.00	N	2	150
399	20230404	21900	22500	22650	21750	130531	2891956250	00	0.00	N	5	-550
400	20230403	22450	22300	22650	21600	199683	4408201500	00	0.00	N	2	150
401	20230331	22300	23200	23200	22250	201131	4548409600	00	0.00	N	5	-350
402	20230330	22650	23000	23050	22300	248385	5612785050	00	0.00	N	5	-100
403	20230329	22750	23000	23050	22150	314578	7114781400	00	0.00	N	2	250
404	20230328	22500	21950	22800	21700	474625	10653828700	00	0.00	N	2	650
405	20230327	21850	22100	22450	21600	367499	8101432000	00	0.00	N	2	400
406	20230324	21450	20950	21750	20800	258379	5523194600	00	0.00	N	2	850
407	20230323	20600	20450	20950	20300	126852	2622747300	00	0.00	N	3	0
408	20230322	20600	20200	20700	19950	74518	1512278990	00	0.00	N	2	620
409	20230321	19980	20750	20750	19980	43458	877450390	00	0.00	N	5	-320
410	20230320	20300	20250	20550	20150	54177	1104123650	00	0.00	N	2	200
411	20230317	20100	19920	20250	19710	76976	1545448220	00	0.00	N	2	490
412	20230316	19610	19180	19880	18750	65775	1278924030	00	0.00	N	2	430
413	20230315	19180	19530	19650	19110	49790	961159990	00	0.00	N	2	180
414	20230314	19000	19910	19990	19000	89398	1723215320	00	0.00	N	5	-910
415	20230313	19910	19670	20100	19450	75064	1480610410	00	0.00	N	2	130
416	20230310	19780	20450	20550	19700	149833	3009583360	00	0.00	N	5	-1120
417	20230309	20900	20900	21900	20850	326245	6961139250	00	0.00	N	2	400
418	20230308	20500	20850	21200	20500	139988	2922736050	00	0.00	N	5	-300
419	20230307	20800	20550	20950	20350	103224	2138341750	00	0.00	N	2	250
420	20230306	20550	20650	20650	20350	64235	1314926650	00	0.00	N	2	50
421	20230303	20500	20300	20550	20250	62234	1273522050	00	0.00	N	2	250
422	20230302	20250	20200	20300	20050	55812	1128067950	00	0.00	N	2	50
423	20230228	20200	20000	20250	19900	52672	1054691500	00	0.00	N	2	340
424	20230227	19860	20150	20150	19600	41641	828353410	00	0.00	N	5	-340
425	20230224	20200	20700	20750	20100	59548	1213442450	00	0.00	N	5	-350
426	20230223	20550	20250	20600	20250	70447	1438035600	00	0.00	N	2	400
427	20230222	20150	20200	20500	20100	72268	1466859100	00	0.00	N	5	-100
428	20230221	20250	20200	20650	20100	58941	1201237800	00	0.00	N	2	50
429	20230220	20200	20150	20300	19930	39619	797055610	00	0.00	N	2	50
430	20230217	20150	20250	20450	19990	50707	1021667780	00	0.00	N	5	-300
431	20230216	20450	20300	20550	20150	50801	1037752650	00	0.00	N	2	350
432	20230215	20100	20700	21050	20000	132527	2721743500	00	0.00	N	5	-600
433	20230214	20700	20350	20850	20350	80238	1656515200	00	0.00	N	2	350
434	20230213	20350	20200	20400	19850	71498	1434292440	00	0.00	N	2	150
435	20230210	20200	20500	21000	20100	222795	4581046550	00	0.00	N	5	-50
436	20230209	20250	19910	20350	19870	50702	1020879010	00	0.00	N	2	250
437	20230208	20000	20250	20350	19850	64193	1287326880	00	0.00	N	5	-50
438	20230207	20050	19580	20200	19580	101373	2025418970	00	0.00	N	2	500
439	20230206	19550	19610	19750	18900	49118	955375630	00	0.00	N	5	-60
440	20230203	19610	19890	20000	19560	93458	1847027250	00	0.00	N	5	-180
441	20230202	19790	19390	19790	19280	130909	2560597710	00	0.00	N	2	610
442	20230201	19180	19040	19330	19040	52041	1000329360	00	0.00	N	2	120
443	20230131	19060	18950	19280	18900	46285	884349880	00	0.00	N	2	60
444	20230130	19000	19200	19240	18980	46887	893779250	00	0.00	N	5	-140
445	20230127	19140	18920	19150	18870	71407	1360322840	00	0.00	N	2	280
446	20230126	18860	18920	19040	18740	51417	968965090	00	0.00	N	5	-90
447	20230125	18950	19020	19090	18930	39875	757656710	00	0.00	N	2	200
448	20230120	18750	18900	19100	18750	23330	440691000	00	0.00	N	5	-150
449	20230119	18900	18500	19000	18400	25516	480031700	00	0.00	N	2	300
450	20230118	18600	18700	18850	18550	17331	323662050	00	0.00	N	5	-150
451	20230117	18750	18850	19000	18600	25714	481559200	00	0.00	N	5	-50
452	20230116	18800	19100	19150	18800	27381	518938500	00	0.00	N	5	-200
453	20230113	19000	19000	19400	19000	79494	1525613250	00	0.00	N	3	0
454	20230112	19000	19250	19250	18800	31388	595587150	00	0.00	N	5	-150
455	20230111	19150	19100	19250	19000	48129	922126300	00	0.00	N	2	150
456	20230110	19000	19050	19300	18850	36413	695034300	00	0.00	N	3	0
457	20230109	19000	19000	19100	18850	31888	605238000	00	0.00	N	2	300
458	20230106	18700	18700	18950	18450	43507	816665500	00	0.00	N	5	-50
459	20230105	18750	19000	19000	18500	52607	985463850	00	0.00	N	5	-50
460	20230104	18800	17550	19050	17550	107137	2001793250	00	0.00	N	2	1100
461	20230103	17700	17750	18000	17250	46927	825005900	00	0.00	N	5	-100
462	20230102	17800	18300	18550	17700	43151	778445400	00	0.00	N	5	-550
463	20221229	18350	18450	18700	18150	40438	740530200	00	0.00	N	5	-200
464	20221228	18550	18650	18750	18350	28023	519885400	02	0.00	N	5	-200
465	20221227	18750	18750	18950	18600	27910	524006000	00	0.00	N	2	50
466	20221226	18700	18750	18900	18400	53083	991604250	00	0.00	N	5	-100
467	20221223	18800	18850	18850	18350	45033	837351700	00	0.00	N	5	-200
468	20221222	19000	18750	19250	18750	82750	1572440900	00	0.00	N	2	550
469	20221221	18450	18600	18700	18400	42009	779295550	00	0.00	N	2	200
470	20221220	18250	18650	18650	18150	54100	994317450	00	0.00	N	5	-450
471	20221219	18700	18550	18750	18200	32642	604391450	00	0.00	N	2	100
472	20221216	18600	18500	18700	18450	30954	575406350	00	0.00	N	5	-300
473	20221215	18900	18950	18950	18600	58861	1104630950	00	0.00	N	5	-150
474	20221214	19050	19000	19250	18800	59505	1128173750	00	0.00	N	2	200
475	20221213	18850	19150	19200	18550	76299	1429939150	00	0.00	N	5	-50
476	20221212	18900	19300	19400	18850	63415	1202173900	00	0.00	N	5	-400
477	20221209	19300	19600	19800	19150	117650	2283077400	00	0.00	N	5	-100
478	20221208	19400	18750	19500	18600	440102	8492233100	00	0.00	N	2	700
479	20221207	18700	18900	19050	18600	70989	1335316300	00	0.00	N	5	-400
480	20221206	19100	19000	19300	18700	85954	1641309300	00	0.00	N	2	50
481	20221205	19050	18750	19200	18750	61110	1164834800	00	0.00	N	2	300
482	20221202	18750	19150	19200	18650	72784	1371834300	00	0.00	N	5	-600
483	20221201	19350	19350	19600	19050	118419	2293395900	00	0.00	N	2	300
484	20221130	19050	19100	19200	18800	47844	911711250	00	0.00	N	5	-50
485	20221129	19100	18450	19200	18400	83759	1581726900	00	0.00	N	2	600
486	20221128	18500	19150	19150	18400	107582	2011282450	00	0.00	N	5	-550
487	20221125	19050	19050	19200	18650	84466	1595789450	00	0.00	N	3	0
488	20221124	19050	18950	19100	18700	61502	1166317700	00	0.00	N	2	150
489	20221123	18900	18200	18900	18200	89488	1668678950	00	0.00	N	2	850
490	20221122	18050	18000	18300	17850	72833	1311037350	00	0.00	N	5	-50
491	20221121	18100	18550	18600	18000	79416	1443966800	00	0.00	N	5	-450
492	20221118	18550	18850	19150	18550	75257	1417383900	00	0.00	N	5	-200
493	20221117	18750	18450	18950	18450	55489	1038876700	00	0.00	N	5	-150
494	20221116	18900	19000	19050	18750	51098	965786250	00	0.00	N	5	-50
495	20221115	18950	18650	18950	18500	75120	1414074250	00	0.00	N	2	500
496	20221114	18450	19000	19000	18450	96007	1793306350	00	0.00	N	5	-400
497	20221111	18850	18700	18950	18300	136068	2541099200	00	0.00	N	2	900
498	20221110	17950	17950	18100	17750	76438	1370663250	00	0.00	N	5	-200
499	20221109	18150	18100	18400	18000	74453	1357956150	00	0.00	N	2	50
500	20221108	18100	17800	18250	17800	133171	2404901400	00	0.00	N	2	400
501	20221107	17700	17850	17850	17600	49451	874937000	00	0.00	N	2	50
502	20221104	17650	17950	18100	17300	185702	3278517650	00	0.00	N	2	600
503	20221103	17050	16700	17200	16650	43232	733767050	00	0.00	N	3	0
504	20221102	17050	17200	17300	16950	57394	976031600	00	0.00	N	5	-300
505	20221101	17350	17150	17350	17050	32935	567651750	00	0.00	N	2	100
506	20221031	17250	17100	17400	16950	25617	439648350	00	0.00	N	2	350
507	20221028	16900	17300	17400	16750	66708	1133073600	00	0.00	N	5	-500
508	20221027	17400	17350	17700	17250	50395	879876700	00	0.00	N	2	100
509	20221026	17300	17950	17950	17200	96064	1675060150	00	0.00	N	5	-650
510	20221025	17950	16900	18050	16650	130964	2295652050	00	0.00	N	2	1150
511	20221024	16800	16750	17050	16750	45107	762982550	00	0.00	N	2	300
512	20221021	16500	16400	16550	16300	31691	520507650	00	0.00	N	3	0
513	20221020	16500	17000	17000	16400	45724	758895400	00	0.00	N	5	-300
514	20221019	16800	17350	17400	16800	48266	824051950	00	0.00	N	5	-550
515	20221018	17350	17200	17450	16900	45895	788845800	00	0.00	N	2	350
516	20221017	17000	17000	17250	16700	45552	777236900	00	0.00	N	5	-300
517	20221014	17300	16550	17300	16500	97789	1662371900	00	0.00	N	2	1200
518	20221013	16100	16500	16550	16050	40943	662144700	00	0.00	N	5	-400
519	20221012	16500	16100	16500	16050	48808	796359850	00	0.00	N	2	400
520	20221011	16100	16500	16700	16000	66781	1088377150	00	0.00	N	5	-1050
521	20221007	17150	17000	17500	16850	35516	612145350	00	0.00	N	5	-100
522	20221006	17250	16750	17350	16700	38774	664547400	00	0.00	N	2	600
523	20221005	16650	17400	17500	16600	61952	1048330200	00	0.00	N	5	-400
524	20221004	17050	16450	17100	16350	97284	1630298100	00	0.00	N	2	1150
525	20220930	15900	16350	16600	15800	144619	2317506000	00	0.00	N	5	-550
526	20220929	16450	16500	16850	16200	56416	938862650	00	0.00	N	2	250
527	20220928	16200	16850	17000	16150	87576	1435502950	00	0.00	N	5	-850
528	20220927	17050	16800	17150	16400	64072	1069603400	00	0.00	N	2	250
529	20220926	16800	17200	17400	16600	91967	1556269450	00	0.00	N	5	-700
530	20220923	17500	17900	18050	17500	69890	1236008450	00	0.00	N	5	-500
531	20220922	18000	18450	18550	17950	71158	1291832900	00	0.00	N	5	-700
532	20220921	18700	19050	19050	18550	44903	841859000	00	0.00	N	5	-350
533	20220920	19050	18900	19350	18900	44450	848310900	00	0.00	N	2	200
534	20220919	18850	18900	19200	18650	56005	1059732050	00	0.00	N	3	0
535	20220916	18850	18750	19000	18700	70712	1335023250	00	0.00	N	5	-100
536	20220915	18950	18950	19250	18850	50546	962922200	00	0.00	N	3	0
537	20220914	18950	18600	19150	18500	74078	1396149350	00	0.00	N	5	-300
538	20220913	19250	19250	19350	19150	57370	1102677350	00	0.00	N	2	400
539	20220908	18850	18550	19000	18550	75295	1414843000	00	0.00	N	2	500
540	20220907	18350	18850	18900	18350	70766	1310710950	00	0.00	N	5	-650
541	20220906	19000	18950	19400	18800	73594	1402687050	00	0.00	N	2	50
542	20220905	18950	18950	19150	18800	56915	1079865950	00	0.00	N	3	0
543	20220902	18950	19200	19350	18800	88712	1694409700	00	0.00	N	3	0
544	20220901	18950	19500	19700	18850	145090	2792273000	00	0.00	N	5	-550
545	20220831	19500	18700	19550	18600	175398	3388172100	00	0.00	N	2	900
546	20220830	18600	18300	18800	18250	45511	845248050	00	0.00	N	2	300
547	20220829	18300	18500	18700	18200	101524	1872437750	00	0.00	N	5	-850
548	20220826	19150	18900	19550	18800	194172	3727054550	00	0.00	N	2	550
549	20220825	18600	18050	18700	17950	91426	1691518250	00	0.00	N	2	700
550	20220824	17900	17700	17950	17650	49506	881520600	00	0.00	N	2	250
551	20220823	17650	17700	17950	17600	75606	1341120400	00	0.00	N	5	-350
552	20220822	18000	18550	18550	18000	57109	1039322900	00	0.00	N	5	-700
553	20220819	18700	18750	19000	18600	85257	1605832650	00	0.00	N	5	-50
554	20220818	18750	18650	18750	18350	58149	1079820550	00	0.00	N	2	50
555	20220817	18700	18550	18700	18350	74655	1382473900	00	0.00	N	2	200
556	20220816	18500	18500	18800	18450	78141	1454249450	00	0.00	N	2	50
557	20220812	18450	18500	18650	18300	61196	1131271150	00	0.00	N	5	-100
558	20220811	18550	18400	18700	18400	99852	1851257100	00	0.00	N	2	400
559	20220810	18150	17700	18500	17450	226409	4100386900	00	0.00	N	2	350
560	20220809	17800	17800	17850	17600	38709	685779100	00	0.00	N	3	0
561	20220808	17800	17900	17900	17550	37771	668221900	00	0.00	N	5	-100
562	20220805	17900	17950	18000	17750	50109	896133100	00	0.00	N	5	-50
563	20220804	17950	17700	17950	17600	68040	1210595400	00	0.00	N	2	350
564	20220803	17600	17450	17800	17400	49321	864767350	00	0.00	N	2	100
565	20220802	17500	17850	17850	17350	64417	1131135700	00	0.00	N	5	-500
566	20220801	18000	18200	18200	17900	43534	783721500	00	0.00	N	5	-100
567	20220729	18100	18050	18250	17800	55722	1006555000	00	0.00	N	2	300
568	20220728	17800	18150	18300	17750	60521	1088376850	00	0.00	N	5	-100
569	20220727	17900	17600	18000	17550	57942	1034503500	00	0.00	N	2	250
570	20220726	17650	17750	17750	17500	30601	539499950	00	0.00	N	3	0
571	20220725	17650	17600	17750	17350	52850	928622150	00	0.00	N	3	0
572	20220722	17650	17550	17750	17350	84371	1483610900	00	0.00	N	2	150
573	20220721	17500	17300	17550	17150	46753	812213600	00	0.00	N	2	250
574	20220720	17250	17600	17600	17150	81824	1418938400	00	0.00	N	2	50
575	20220719	17200	17150	17200	16900	37645	643054400	00	0.00	N	5	-50
576	20220718	17250	17100	17350	17050	71342	1226196750	00	0.00	N	2	450
577	20220715	16800	16900	17150	16450	77223	1295266200	00	0.00	N	2	150
578	20220714	16650	16450	16850	16400	50542	840855300	00	0.00	N	5	-50
579	20220713	16700	16200	16800	16150	61299	1012961350	00	0.00	N	2	450
580	20220712	16250	16700	16750	16100	104114	1691100700	00	0.00	N	5	-600
581	20220711	16850	17000	17000	16650	38561	649537500	00	0.00	N	5	-50
582	20220708	16900	17250	17350	16850	64521	1098715600	00	0.00	N	5	-200
583	20220707	17100	16800	17150	16550	68525	1160331650	00	0.00	N	2	450
584	20220706	16650	16700	16900	16450	59370	988454500	00	0.00	N	5	-100
585	20220705	16750	16300	16850	16050	68916	1142925900	00	0.00	N	2	600
586	20220704	16150	16200	16300	15700	82299	1315287700	00	0.00	N	5	-100
587	20220701	16250	16700	16900	16050	87288	1427769900	00	0.00	N	5	-350
588	20220630	16600	17050	17050	16600	86737	1452474650	00	0.00	N	5	-550
589	20220629	17150	17300	17300	16850	195833	3337662300	00	0.00	N	5	-500
590	20220628	17650	17450	17700	17300	41933	732202950	00	0.00	N	3	0
591	20220627	17650	17300	17750	16850	111731	1954633350	00	0.00	N	2	500
592	20220624	17150	16250	17150	16200	92090	1551340500	00	0.00	N	2	1000
593	20220623	16150	16600	17200	16050	184043	3058167550	00	0.00	N	5	-450
594	20220622	16600	18300	18300	16600	223477	3835172250	00	0.00	N	5	-1400
595	20220621	18000	18100	18450	17900	102441	1854482450	00	0.00	N	5	-50
596	20220620	18050	19300	19350	17950	165614	3025693250	00	0.00	N	5	-1150
597	20220617	19200	18900	19200	18550	104360	1963657400	00	0.00	N	5	-100
598	20220616	19300	19500	19900	19200	75462	1478969550	00	0.00	N	2	50
599	20220615	19250	19700	19900	19100	111347	2158443300	00	0.00	N	5	-650
600	20220614	19900	19400	20150	19400	141391	2787553650	00	0.00	N	5	-400
601	20220613	20300	21000	21100	20200	151688	3109025700	00	0.00	N	5	-1100
602	20220610	21400	21500	21600	21350	37912	812912150	00	0.00	N	5	-300
603	20220609	21700	21500	21700	21350	65290	1406590800	00	0.00	N	2	100
604	20220608	21600	21700	21900	21550	42679	926900000	00	0.00	N	5	-100
605	20220607	21700	22000	22050	21650	44606	970560750	00	0.00	N	5	-350
606	20220603	22050	22100	22300	22000	51795	1146436800	00	0.00	N	3	0
607	20220602	22050	21850	22050	21850	48047	1054953600	00	0.00	N	5	-100
608	20220531	22150	22350	22350	21850	99173	2180907850	00	0.00	N	2	50
609	20220530	22100	21950	22250	21900	58104	1283889250	00	0.00	N	2	400
610	20220527	21700	22050	22200	21650	78033	1701048500	00	0.00	N	5	-300
611	20220526	22000	22050	22350	21800	62288	1375010550	00	0.00	N	5	-200
612	20220525	22200	21450	22300	21300	147032	3227701850	00	0.00	N	2	950
613	20220524	21250	21800	21850	21200	105870	2269559500	00	0.00	N	5	-550
614	20220523	21800	21900	22150	21650	81320	1775914050	00	0.00	N	5	-50
615	20220520	21850	21450	21850	21450	59751	1292563650	00	0.00	N	2	450
616	20220519	21400	21300	21600	21300	115405	2475387850	00	0.00	N	5	-550
617	20220518	21950	22350	22350	21850	91006	2001717650	00	0.00	N	5	-100
618	20220517	22050	22150	22300	22000	76793	1697030250	00	0.00	N	3	0
619	20220516	22050	22500	22750	21950	98970	2197757850	00	0.00	N	5	-300