KissMeData/005820/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250211	14140	14150	14150	14030	3709	52148210	00	0.00	N	5	-20
3	20250210	14160	14170	14170	14000	1370	19218700	00	0.00	N	5	-10
4	20250207	14170	14190	14190	14120	216	3056690	00	0.00	N	5	-30
5	20250206	14200	14120	14370	13950	3537	49761730	00	0.00	N	2	80
6	20250205	14120	14170	14240	14040	5811	82044210	00	0.00	N	5	-50
7	20250204	14170	14470	14540	14170	4146	59286470	00	0.00	N	5	-300
8	20250203	14470	14380	14480	14080	5646	80111280	00	0.00	N	5	-30
9	20250131	14500	14370	14510	14290	1457	20957150	00	0.00	N	2	200
10	20250124	14300	13930	14300	13930	1724	24320030	00	0.00	N	2	390
11	20250123	13910	13740	13910	13710	2986	41129530	00	0.00	N	2	200
12	20250122	13710	13580	13770	13560	5191	70966130	00	0.00	N	2	130
13	20250121	13580	13500	13650	13390	927	12510020	00	0.00	N	2	210
14	20250120	13370	13380	13590	13360	1236	16552770	00	0.00	N	3	0
15	20250117	13370	13390	13530	13230	1733	23109200	00	0.00	N	2	140
16	20250116	13230	13330	13390	13230	294	3904220	00	0.00	N	3	0
17	20250115	13230	13580	13580	13230	1882	25075350	00	0.00	N	5	-80
18	20250114	13310	12880	13310	12860	3317	43539600	00	0.00	N	2	400
19	20250113	12910	12850	12970	12850	966	12460800	00	0.00	N	5	-140
20	20250110	13050	13100	13120	13020	2152	28120960	00	0.00	N	2	10
21	20250109	13040	13070	13070	12920	2126	27532580	00	0.00	N	2	140
22	20250108	12900	13000	13090	12900	3223	41937590	00	0.00	N	5	-100
23	20250107	13000	12880	13070	12880	2107	27318500	00	0.00	N	2	200
24	20250106	12800	12750	12900	12750	1468	18817970	00	0.00	N	2	50
25	20250103	12750	12730	12800	12670	1765	22469970	00	0.00	N	5	-10
26	20250102	12760	12600	12760	12570	970	12274850	00	0.00	N	2	160
27	20241230	12600	12600	12800	12500	2911	36465010	00	0.00	N	3	0
28	20241227	12600	12680	12890	12550	1989	25139720	02	0.00	N	5	-150
29	20241226	12750	12790	12810	12640	3825	48609250	00	0.00	N	5	-30
30	20241224	12780	12890	12890	12660	1235	15748150	00	0.00	N	2	40
31	20241223	12740	12750	13070	12610	1399	17827390	00	0.00	N	5	-10
32	20241220	12750	13140	13150	12750	1963	25323920	00	0.00	N	5	-400
33	20241219	13150	13000	13150	12880	864	11197890	00	0.00	N	5	-10
34	20241218	13160	12770	13160	12690	1344	17291910	00	0.00	N	2	390
35	20241217	12770	12790	12900	12770	2631	33709490	00	0.00	N	3	0
36	20241216	12770	13000	13000	12740	3893	49825100	00	0.00	N	5	-100
37	20241213	12870	12730	12870	12510	1426	18133950	00	0.00	N	2	260
38	20241212	12610	12460	13520	12420	4333	56566390	00	0.00	N	2	240
39	20241211	12370	12370	12460	12300	5186	64054610	00	0.00	N	3	0
40	20241210	12370	12260	12480	12260	3871	48009590	00	0.00	N	2	110
41	20241209	12260	13000	13000	12260	4050	50465560	00	0.00	N	5	-750
42	20241206	13010	13290	13290	12850	1291	16893060	00	0.00	N	5	-280
43	20241205	13290	13430	13430	13100	1036	13769930	00	0.00	N	5	-140
44	20241204	13430	13460	13470	13200	1018	13629970	00	0.00	N	5	-40
45	20241203	13470	13500	13910	13390	8632	116731810	00	0.00	N	5	-70
46	20241202	13540	13820	14040	13400	2632	35911980	00	0.00	N	5	-390
47	20241129	13930	14030	14090	13800	968	13516390	00	0.00	N	5	-160
48	20241128	14090	14230	14300	14020	1620	22774360	00	0.00	N	2	30
49	20241127	14060	14290	14290	14050	1317	18563530	00	0.00	N	5	-230
50	20241126	14290	14350	14740	14220	484	6955710	00	0.00	N	2	10
51	20241125	14280	14240	14370	14050	2100	29660250	00	0.00	N	2	40
52	20241122	14240	14220	14420	14220	798	11355200	00	0.00	N	2	20
53	20241121	14220	14430	14430	14220	224	3209320	00	0.00	N	5	-90
54	20241120	14310	14310	14400	14220	683	9771970	00	0.00	N	3	0
55	20241119	14310	14170	14440	14170	942	13459870	00	0.00	N	5	-100
56	20241118	14410	14150	14410	14150	787	11243430	00	0.00	N	2	260
57	20241115	14150	14190	14310	14050	1114	15820880	00	0.00	N	5	-110
58	20241114	14260	14270	14580	14260	514	7342140	00	0.00	N	5	-10
59	20241113	14270	14640	14640	14270	1101	15816610	00	0.00	N	5	-420
60	20241112	14690	15070	15120	14150	4973	72374860	00	0.00	N	5	-440
61	20241111	15130	15350	15490	15020	725	11057850	00	0.00	N	5	-190
62	20241108	15320	15340	15540	15200	1950	29686220	00	0.00	N	2	100
63	20241107	15220	15330	15560	15210	1813	27603030	00	0.00	N	3	0
64	20241106	15220	15480	15480	15220	3487	53331700	00	0.00	N	5	-260
65	20241105	15480	15530	15570	15290	1119	17283100	00	0.00	N	2	10
66	20241104	15470	15380	15500	15220	2715	41598830	00	0.00	N	2	70
67	20241101	15400	15490	15490	15260	2411	37157310	00	0.00	N	5	-100
68	20241031	15500	15660	15700	15150	8517	130483240	00	0.00	N	5	-170
69	20241030	15670	15910	15940	15330	5489	85676290	00	0.00	N	5	-320
70	20241029	15990	15950	16050	15900	692	11064110	00	0.00	N	5	-60
71	20241028	16050	16120	16120	15850	1922	30690290	00	0.00	N	3	0
72	20241025	16050	16040	16130	15940	1365	21883080	00	0.00	N	2	10
73	20241024	16040	15970	16100	15870	759	12124070	00	0.00	N	2	70
74	20241023	15970	15930	16040	15860	908	14461010	00	0.00	N	5	-90
75	20241022	16060	16100	16150	15120	1782	28379260	00	0.00	N	5	-110
76	20241021	16170	15790	16170	15670	1146	18049410	00	0.00	N	2	380
77	20241018	15790	15780	16000	15650	886	13953310	00	0.00	N	2	10
78	20241017	15780	16240	16250	15780	1267	20246150	00	0.00	N	5	-490
79	20241016	16270	15890	16280	15710	758	12036520	00	0.00	N	2	380
80	20241015	15890	15750	16000	15700	1059	16711140	00	0.00	N	2	100
81	20241014	15790	15710	16000	15670	956	15033930	00	0.00	N	5	-10
82	20241011	15800	15520	15990	15520	554	8646820	00	0.00	N	2	280
83	20241010	15520	15880	15900	15520	1152	18207980	00	0.00	N	5	-380
84	20241008	15900	15920	15920	15880	199	3164330	00	0.00	N	5	-20
85	20241007	15920	15920	15920	15850	616	9781780	00	0.00	N	3	0
86	20241004	15920	15930	15940	15800	1071	16996430	00	0.00	N	5	-20
87	20241002	15940	16120	16250	15890	775	12423500	00	0.00	N	5	-310
88	20240930	16250	16140	16300	15700	3114	49690240	00	0.00	N	2	110
89	20240927	16140	16210	16250	16140	570	9232720	00	0.00	N	5	-80
90	20240926	16220	16150	16350	15900	2024	32555060	00	0.00	N	2	70
91	20240925	16150	16160	16300	16110	206	3335500	00	0.00	N	5	-120
92	20240924	16270	16170	16270	15920	589	9476520	00	0.00	N	2	190
93	20240923	16080	15970	16140	15760	702	11195060	00	0.00	N	2	190
94	20240920	15890	15610	15890	15540	412	6466920	00	0.00	N	2	350
95	20240919	15540	15540	15880	15380	610	9478600	00	0.00	N	3	0
96	20240913	15540	15450	15570	15390	442	6857210	00	0.00	N	2	10
97	20240912	15530	15220	15530	15220	241	3697570	00	0.00	N	2	310
98	20240911	15220	15300	15550	15060	3000	45540210	00	0.00	N	5	-80
99	20240910	15300	15400	15780	15300	1065	16336850	00	0.00	N	5	-100
100	20240909	15400	15450	15980	15290	1726	26648840	00	0.00	N	5	-140
101	20240906	15540	15690	15690	15530	386	6017300	00	0.00	N	5	-240
102	20240905	15780	15750	15790	15750	325	5127780	00	0.00	N	3	0
103	20240904	15780	15980	16000	15780	644	10240650	00	0.00	N	5	-270
104	20240903	16050	16020	16200	15960	794	12714600	00	0.00	N	2	30
105	20240902	16020	16050	16190	15900	888	14223660	00	0.00	N	5	-180
106	20240830	16200	15970	16300	15970	1406	22672700	00	0.00	N	2	230
107	20240829	15970	15980	16150	15870	829	13267690	00	0.00	N	5	-10
108	20240828	15980	16130	16130	15970	971	15539680	00	0.00	N	5	-160
109	20240827	16140	15780	16140	15700	432	6886140	00	0.00	N	2	520
110	20240826	15620	15920	16070	15620	2030	32183510	00	0.00	N	5	-300
111	20240823	15920	15910	15990	15250	2428	38154640	00	0.00	N	2	10
112	20240822	15910	16130	16140	15830	1348	21529290	00	0.00	N	5	-240
113	20240821	16150	15970	16200	15900	745	11933100	00	0.00	N	2	270
114	20240820	15880	15950	15950	15620	531	8380050	00	0.00	N	2	110
115	20240819	15770	15920	16440	15770	1930	30825990	00	0.00	N	5	-160
116	20240816	15930	15530	15960	15500	3062	48106170	00	0.00	N	2	400
117	20240814	15530	15480	15650	15410	652	10102160	00	0.00	N	2	50
118	20240813	15480	15520	15560	15380	1689	26058480	00	0.00	N	2	60
119	20240812	15420	15460	15540	15420	675	10428490	00	0.00	N	5	-40
120	20240809	15460	15570	15710	15460	752	11681000	00	0.00	N	5	-40
121	20240808	15500	15500	15590	15210	755	11678610	00	0.00	N	5	-10
122	20240807	15510	15230	15530	15180	911	13958150	00	0.00	N	2	20
123	20240806	15490	15000	15790	15000	2304	35218150	00	0.00	N	2	500
124	20240805	14990	16210	16210	14160	5001	77019570	00	0.00	N	5	-1350
125	20240802	16340	16360	16360	16160	907	14722800	00	0.00	N	2	60
126	20240801	16280	16280	16440	16140	914	14873120	00	0.00	N	2	10
127	20240731	16270	16330	16360	16260	1031	16799460	00	0.00	N	5	-100
128	20240730	16370	16510	16510	16330	1352	22144090	00	0.00	N	5	-50
129	20240729	16420	16370	16420	16340	383	6263010	00	0.00	N	2	80
130	20240726	16340	16330	16390	16310	1009	16477970	00	0.00	N	2	10
131	20240725	16330	16520	16520	16300	1443	23667670	00	0.00	N	5	-320
132	20240724	16650	16550	16750	16520	994	16485760	00	0.00	N	2	50
133	20240723	16600	16600	16750	16550	246	4083420	00	0.00	N	3	0
134	20240722	16600	16580	16670	16550	928	15390560	00	0.00	N	2	20
135	20240719	16580	16550	16660	16510	1849	30601280	00	0.00	N	5	-110
136	20240718	16690	16660	16850	16570	2436	40650960	00	0.00	N	2	30
137	20240717	16660	16650	16790	16600	973	16231120	00	0.00	N	2	10
138	20240716	16650	16650	16650	16600	1158	19260840	00	0.00	N	3	0
139	20240715	16650	16830	16830	16620	1047	17468020	00	0.00	N	5	-130
140	20240712	16780	16740	16840	16680	1275	21387670	00	0.00	N	2	70
141	20240711	16710	16700	16800	16660	5110	85299380	00	0.00	N	2	10
142	20240710	16700	16740	16780	16570	3087	51436350	00	0.00	N	5	-40
143	20240709	16740	16730	16760	16650	424	7091380	00	0.00	N	2	10
144	20240708	16730	16570	16730	16500	984	16322350	00	0.00	N	2	140
145	20240705	16590	16660	16660	16510	3580	59545790	00	0.00	N	5	-70
146	20240704	16660	16610	16780	16430	4491	74355360	00	0.00	N	2	50
147	20240703	16610	16770	16920	16600	5332	88898160	00	0.00	N	5	-150
148	20240702	16760	16900	16950	16750	3321	55959480	00	0.00	N	5	-190
149	20240701	16950	17180	17210	16920	7537	128285900	00	0.00	N	5	-270
150	20240628	17220	17300	17520	17170	5142	88945550	00	0.00	N	5	-80
151	20240627	17300	18400	19250	17150	51851	927975320	00	0.00	N	5	-1000
152	20240626	18300	17960	18540	17960	23915	439033240	00	0.00	N	2	350
153	20240625	17950	17590	18280	17580	18964	339890810	00	0.00	N	2	360
154	20240624	17590	17680	17750	17570	852	15020470	00	0.00	N	5	-180
155	20240621	17770	17640	17780	17640	1363	24207890	00	0.00	N	5	-10
156	20240620	17780	17730	17810	17630	946	16760120	00	0.00	N	2	50
157	20240619	17730	17590	17790	17550	2032	35927250	00	0.00	N	2	140
158	20240618	17590	17450	17820	17450	1611	28358770	00	0.00	N	2	70
159	20240617	17520	17680	17680	17480	1719	30279080	00	0.00	N	5	-220
160	20240614	17740	17780	17850	17710	1737	30940220	00	0.00	N	5	-70
161	20240613	17810	17700	17830	17690	1593	28245050	00	0.00	N	2	120
162	20240612	17690	17620	17760	17620	718	12683550	00	0.00	N	2	80
163	20240611	17610	17460	17760	17460	891	15643500	00	0.00	N	2	20
164	20240610	17590	17540	17690	17480	851	14914490	00	0.00	N	2	60
165	20240607	17530	17590	17590	17500	1002	17569270	00	0.00	N	5	-60
166	20240605	17590	17650	17700	17560	874	15378750	00	0.00	N	5	-110
167	20240604	17700	17560	17720	17510	3060	53771690	00	0.00	N	2	150
168	20240603	17550	17640	17690	17480	4444	78014740	00	0.00	N	5	-90
169	20240531	17640	17610	17910	17510	3464	61226080	00	0.00	N	5	-100
170	20240530	17740	17910	17970	17730	1825	32647000	00	0.00	N	5	-160
171	20240529	17900	17880	17970	17880	2932	52510290	00	0.00	N	2	20
172	20240528	17880	17920	18140	17880	1475	26421330	00	0.00	N	5	-90
173	20240527	17970	17970	18220	17860	1603	28807710	00	0.00	N	5	-90
174	20240524	18060	17880	18140	17880	2627	47251390	00	0.00	N	2	190
175	20240523	17870	17560	17900	17560	3940	69770650	00	0.00	N	2	320
176	20240522	17550	17630	17660	17530	3243	57063820	00	0.00	N	5	-80
177	20240521	17630	17720	17730	17630	2544	44932730	00	0.00	N	5	-90
178	20240520	17720	17810	17810	17650	7453	131941480	00	0.00	N	5	-90
179	20240517	17810	18210	18390	17810	9366	168796670	00	0.00	N	5	-590
180	20240516	18400	18650	18790	18370	5085	94335910	00	0.00	N	5	-250
181	20240514	18650	18280	18990	18280	986	18296680	00	0.00	N	2	230
182	20240513	18420	18600	18770	18390	3296	60876200	00	0.00	N	5	-180
183	20240510	18600	18550	18740	18500	2299	42872070	00	0.00	N	3	0
184	20240509	18600	18600	18700	18520	3807	70874220	00	0.00	N	2	90
185	20240508	18510	18630	18630	18330	923	17046890	00	0.00	N	5	-30
186	20240507	18540	18490	18560	18300	1916	35318720	00	0.00	N	2	40
187	20240503	18500	18490	18600	18480	1700	31472590	00	0.00	N	2	10
188	20240502	18490	18490	18500	18410	6789	125184240	00	0.00	N	2	80
189	20240430	18410	18350	18500	18220	5086	93315390	00	0.00	N	2	60
190	20240429	18350	18350	18480	18280	3627	66541920	00	0.00	N	5	-40
191	20240426	18390	18280	18400	18280	1179	21620060	00	0.00	N	2	110
192	20240425	18280	18790	18790	18240	9208	169683640	00	0.00	N	5	-510
193	20240424	18790	18650	18890	18610	2644	49566740	00	0.00	N	2	160
194	20240423	18630	18650	18920	18610	3302	61827480	00	0.00	N	5	-20
195	20240422	18650	18860	18860	18630	1831	34312830	00	0.00	N	5	-450
196	20240419	19100	19160	19190	18530	3769	70627740	00	0.00	N	5	-30
197	20240418	19130	19130	19310	19060	2275	43591730	00	0.00	N	3	0
198	20240417	19130	19160	19280	18970	2188	41917310	00	0.00	N	2	160
199	20240416	18970	18960	19080	18610	3334	62870300	00	0.00	N	2	10
200	20240415	18960	19130	19190	18710	4006	76424390	00	0.00	N	5	-70
201	20240412	19030	19190	19370	19000	1907	36400560	00	0.00	N	5	-160
202	20240411	19190	19330	19420	18900	2521	48234060	00	0.00	N	5	-140
203	20240409	19330	19530	19560	19190	2636	50982460	00	0.00	N	5	-200
204	20240408	19530	19820	19820	19280	3589	70112660	00	0.00	N	5	-290
205	20240405	19820	19840	19840	19580	2994	59069660	00	0.00	N	5	-100
206	20240404	19920	19640	19990	19640	7085	140839810	00	0.00	N	2	280
207	20240403	19640	19420	19640	19420	6933	135716700	00	0.00	N	2	220
208	20240402	19420	19380	19480	19270	9477	183708400	00	0.00	N	2	40
209	20240401	19380	19170	19380	18700	9705	184833000	00	0.00	N	2	580
210	20240329	18800	18680	19000	18530	3391	63579340	00	0.00	N	2	110
211	20240328	18690	18590	18730	18470	1825	33906450	00	0.00	N	2	110
212	20240327	18580	18650	18700	18410	5146	95128430	00	0.00	N	2	20
213	20240326	18560	20200	20200	18390	33875	650165030	00	0.00	N	2	110
214	20240325	18450	18390	18460	18390	760	14015480	00	0.00	N	2	60
215	20240322	18390	18360	18400	18290	645	11829300	00	0.00	N	2	30
216	20240321	18360	18350	18440	18300	991	18231530	00	0.00	N	2	10
217	20240320	18350	18470	18490	18340	1880	34628170	00	0.00	N	5	-120
218	20240319	18470	18650	18650	18460	978	18172630	00	0.00	N	5	-180
219	20240318	18650	18730	18740	18640	1246	23307620	00	0.00	N	5	-190
220	20240315	18840	18920	18920	18840	778	14663560	00	0.00	N	5	-190
221	20240314	19030	18610	19180	18480	3275	61543760	00	0.00	N	2	310
222	20240313	18720	18910	18910	18690	2035	38174830	00	0.00	N	5	-330
223	20240312	19050	18700	19240	18580	5960	112045790	00	0.00	N	2	350
224	20240311	18700	19020	19020	18700	2520	47368940	00	0.00	N	5	-320
225	20240308	19020	18680	19300	18650	9370	178750880	00	0.00	N	2	340
226	20240307	18680	18520	18790	18520	866	16110580	00	0.00	N	2	50
227	20240306	18630	18970	18970	18610	4133	77507510	00	0.00	N	5	-370
228	20240305	19000	18700	19220	18700	7160	135480170	00	0.00	N	2	300
229	20240304	18700	18190	18700	18190	8528	157190330	00	0.00	N	2	520
230	20240229	18180	18350	18350	18050	7716	140648110	00	0.00	N	2	90
231	20240228	18090	17670	18460	17620	5272	94461410	00	0.00	N	2	450
232	20240227	17640	17960	17960	17630	4616	81633120	00	0.00	N	5	-220
233	20240226	17860	18140	18350	17740	12092	216542990	00	0.00	N	5	-280
234	20240223	18140	18480	19500	18140	73788	1382013810	00	0.00	N	5	-340
235	20240222	18480	18330	18480	18270	14811	271647940	00	0.00	N	2	90
236	20240221	18390	18330	18450	18280	1789	32778470	00	0.00	N	5	-60
237	20240220	18450	18700	18700	18360	2331	42978290	00	0.00	N	5	-40
238	20240219	18490	18560	18650	18330	4465	82853230	00	0.00	N	2	20
239	20240216	18470	18360	18470	18190	9957	182832050	00	0.00	N	2	110
240	20240215	18360	18480	18480	18300	1053	19321640	00	0.00	N	5	-120
241	20240214	18480	18400	18490	18330	639	11752760	00	0.00	N	5	-20
242	20240213	18500	18310	18580	18300	1226	22547750	00	0.00	N	2	100
243	20240208	18400	18470	18470	18370	862	15871370	00	0.00	N	5	-80
244	20240207	18480	18320	18480	18320	4246	78204370	00	0.00	N	2	70
245	20240206	18410	18420	18480	18350	1722	31691900	00	0.00	N	5	-10
246	20240205	18420	18700	18700	18310	2467	45483730	00	0.00	N	5	-200
247	20240202	18620	18840	18940	18500	4744	88077420	00	0.00	N	5	-110
248	20240201	18730	18510	18900	18360	4591	85756960	00	0.00	N	2	220
249	20240131	18510	18350	18710	18350	1667	31056350	00	0.00	N	5	-160
250	20240130	18670	18270	18760	18220	20701	381925310	00	0.00	N	2	540
251	20240129	18130	18100	18400	18100	2164	39379410	00	0.00	N	2	30
252	20240126	18100	18080	18210	18010	762	13798810	00	0.00	N	5	-10
253	20240125	18110	18400	18400	18100	664	12067440	00	0.00	N	5	-290
254	20240124	18400	18330	18480	18150	1518	27700420	00	0.00	N	2	160
255	20240123	18240	18240	18440	18180	1647	30169490	00	0.00	N	5	-90
256	20240122	18330	18070	18440	18070	5284	97172640	00	0.00	N	2	260
257	20240119	18070	17860	18140	17860	1229	22172870	00	0.00	N	2	60
258	20240118	18010	17780	18100	17730	1906	34229760	00	0.00	N	5	-40
259	20240117	18050	18200	18210	18040	2571	46486750	00	0.00	N	5	-250
260	20240116	18300	18410	18470	18220	2153	39506050	00	0.00	N	5	-100
261	20240115	18400	18540	18600	18320	2630	48384130	00	0.00	N	5	-120
262	20240112	18520	18250	18560	18250	1491	27411350	00	0.00	N	2	140
263	20240111	18380	18430	18430	18290	1600	29397040	00	0.00	N	5	-10
264	20240110	18390	18480	18700	18250	3864	70875710	00	0.00	N	5	-50
265	20240109	18440	18520	18660	18360	3067	56674950	00	0.00	N	2	10
266	20240108	18430	18180	18500	18180	1511	27802970	00	0.00	N	2	110
267	20240105	18320	18130	18340	18130	1242	22674070	00	0.00	N	2	60
268	20240104	18260	18510	18510	18220	2537	46479480	00	0.00	N	5	-340
269	20240103	18600	18650	18750	18530	1105	20591370	00	0.00	N	5	-210
270	20240102	18810	18650	18810	18480	18383	342674430	00	0.00	N	2	160
271	20231228	18650	18540	18650	18460	3727	69300790	00	0.00	N	2	210
272	20231227	18440	18020	18490	18020	3890	71426580	02	0.00	N	2	90
273	20231226	18350	18400	18480	18330	1902	34956020	00	0.00	N	5	-50
274	20231222	18400	18410	18410	18120	6943	127136190	00	0.00	N	5	-10
275	20231221	18410	18420	18510	18190	2211	40630270	00	0.00	N	5	-100
276	20231220	18510	18400	18570	18400	2644	48931570	00	0.00	N	2	40
277	20231219	18470	18440	18470	18290	2469	45336000	00	0.00	N	2	20
278	20231218	18450	18390	18450	18220	3181	58374930	00	0.00	N	2	150
279	20231215	18300	18150	18430	18150	4753	86870600	00	0.00	N	2	150
280	20231214	18150	18050	18240	17970	4704	85049920	00	0.00	N	2	100
281	20231213	18050	18050	18320	18050	3091	55930500	00	0.00	N	3	0
282	20231212	18050	18000	18100	17930	2499	44956980	00	0.00	N	2	50
283	20231211	18000	17990	18120	17860	4221	76013280	00	0.00	N	2	140
284	20231208	17860	18290	18300	17620	14582	262333070	00	0.00	N	5	-430
285	20231207	18290	18470	18470	18120	10139	185355160	00	0.00	N	5	-120
286	20231206	18410	18590	18630	18390	10868	200164210	00	0.00	N	5	-230
287	20231205	18640	18600	18820	18510	5099	95201470	00	0.00	N	2	130
288	20231204	18510	18790	18790	18500	7089	131664440	00	0.00	N	5	-120
289	20231201	18630	18730	18730	18560	4779	88885940	00	0.00	N	5	-50
290	20231130	18680	18650	18810	18560	8808	164167540	00	0.00	N	5	-30
291	20231129	18710	18750	18750	18550	4629	86382690	00	0.00	N	5	-10
292	20231128	18720	18940	19100	18690	12377	232351430	00	0.00	N	5	-220
293	20231127	18940	19180	19180	18900	9593	182029860	00	0.00	N	5	-160
294	20231124	19100	19050	19190	19000	5002	95519480	00	0.00	N	2	50
295	20231123	19050	19410	19420	18960	21482	411260080	00	0.00	N	5	-370
296	20231122	19420	19870	19980	19310	50437	988468170	00	0.00	N	5	-460
297	20231121	19880	19990	20100	19810	20620	411093110	00	0.00	N	5	-110
298	20231120	19990	20050	20350	19910	30771	615626940	00	0.00	N	5	-60
299	20231117	20050	20150	20500	19980	19157	386681870	00	0.00	N	5	-100
300	20231116	20150	20250	20350	20050	16492	334098000	00	0.00	N	3	0
301	20231115	20150	20250	20700	20000	18414	374297450	00	0.00	N	2	210
302	20231114	19940	19970	20250	19890	5210	104070340	00	0.00	N	5	-30
303	20231113	19970	19510	20900	19360	43621	880130130	00	0.00	N	2	370
304	20231110	19600	19960	20200	19600	26694	530096770	00	0.00	N	5	-350
305	20231109	19950	20450	20700	19940	16162	325766160	00	0.00	N	5	-450
306	20231108	20400	20450	20700	20400	3595	73822500	00	0.00	N	5	-50
307	20231107	20450	20750	20800	20350	11202	229281500	00	0.00	N	5	-200
308	20231106	20650	20900	22100	20500	12247	253480750	00	0.00	N	5	-450
309	20231103	21100	20800	21400	20450	20018	422111850	00	0.00	N	2	500
310	20231102	20600	20800	20850	20450	7778	160826950	00	0.00	N	3	0
311	20231101	20600	20650	20850	20400	8669	178552700	00	0.00	N	5	-50
312	20231031	20650	20850	20950	20600	5915	122659750	00	0.00	N	5	-200
313	20231030	20850	20650	21050	20250	11945	245940900	00	0.00	N	5	-50
314	20231027	20900	20300	21750	20300	44989	951738500	00	0.00	N	2	150
315	20231026	20750	20550	21500	20200	3681	75889250	00	0.00	N	5	-50
316	20231025	20800	20250	20800	20250	3771	77070000	00	0.00	N	2	550
317	20231024	20250	20700	20700	20100	24407	495237900	00	0.00	N	5	-500
318	20231023	20750	20550	21400	20550	27677	578713050	00	0.00	N	5	-550
319	20231020	21300	20950	21500	19500	19534	410113590	00	0.00	N	2	350
320	20231019	20950	20600	21000	20450	6238	129059100	00	0.00	N	2	250
321	20231018	20700	20850	21000	20500	5059	104575000	00	0.00	N	5	-150
322	20231017	20850	20600	20900	20600	4302	89441850	00	0.00	N	2	200
323	20231016	20650	20800	20850	20550	5166	106952650	00	0.00	N	5	-100
324	20231013	20750	20900	20900	20600	4747	98255850	00	0.00	N	3	0
325	20231012	20750	20800	20800	20600	8188	169296700	00	0.00	N	2	50
326	20231011	20700	20900	21500	20650	23542	495133950	00	0.00	N	5	-200
327	20231010	20900	20900	21300	20750	19135	402839450	00	0.00	N	5	-100
328	20231006	21000	20650	21300	20650	10787	224877950	00	0.00	N	2	150
329	20231005	20850	21300	21450	20700	15169	318791250	00	0.00	N	5	-650
330	20231004	21500	20900	21500	20150	17703	363125400	00	0.00	N	2	500
331	20230927	21000	20850	21550	20550	34498	728394050	00	0.00	N	2	100
332	20230926	20900	20850	21850	20750	39806	847104800	00	0.00	N	2	50
333	20230925	20850	21050	21700	20500	13113	273032050	00	0.00	N	5	-300
334	20230922	21150	20600	22100	20400	38209	812602850	00	0.00	N	2	500
335	20230921	20650	20450	21200	20350	6296	130623850	00	0.00	N	2	200
336	20230920	20450	20450	20700	20400	2371	48625600	00	0.00	N	5	-50
337	20230919	20500	20700	20750	20500	3441	70801450	00	0.00	N	5	-250
338	20230918	20750	20700	20950	20650	4543	94199700	00	0.00	N	5	-100
339	20230915	20850	20800	20850	20600	3178	65808350	00	0.00	N	2	250
340	20230914	20600	20600	20850	20500	3238	66884500	00	0.00	N	5	-50
341	20230913	20650	20350	20650	20350	5947	121808050	00	0.00	N	2	200
342	20230912	20450	21100	21100	20400	11279	232909050	00	0.00	N	5	-650
343	20230911	21100	21250	21400	20700	10835	226879850	00	0.00	N	5	-50
344	20230908	21150	20950	22150	20900	58678	1267773850	00	0.00	N	2	100
345	20230907	21050	21250	22100	20800	36658	783275200	00	0.00	N	5	-300
346	20230906	21350	21700	22300	21000	42049	915214100	00	0.00	N	5	-50
347	20230905	21400	20950	21600	20950	3773	80929700	00	0.00	N	2	500
348	20230904	20900	21100	21500	20700	11176	236102900	00	0.00	N	5	-350
349	20230901	21250	21250	21600	21050	5299	112993050	00	0.00	N	3	0
350	20230831	21250	21450	21500	21050	6928	147282400	00	0.00	N	5	-150
351	20230830	21400	21900	21900	21000	11987	257440150	00	0.00	N	5	-300
352	20230829	21700	22300	22500	21700	48460	1068229050	00	0.00	N	5	-600
353	20230828	22300	22200	23300	21950	60432	1361538700	00	0.00	N	2	100
354	20230825	22200	21950	22300	21800	2540	56124850	00	0.00	N	2	200
355	20230824	22000	21200	22050	20800	5472	118314700	00	0.00	N	2	800
356	20230823	21200	20850	21200	20550	1948	40805650	00	0.00	N	2	350
357	20230822	20850	21200	21250	20850	3888	81762550	00	0.00	N	5	-150
358	20230821	21000	20700	21300	20400	1403	29317500	00	0.00	N	2	550
359	20230818	20450	20250	20650	20050	1684	34501450	00	0.00	N	5	-200
360	20230817	20650	20350	20650	19380	7031	142572430	00	0.00	N	2	300
361	20230816	20350	21250	21400	20300	7844	161696650	00	0.00	N	5	-850
362	20230814	21200	21350	21450	20900	4107	86977400	00	0.00	N	5	-150
363	20230811	21350	21650	21800	21200	4854	103949600	00	0.00	N	5	-300
364	20230810	21650	21850	21900	21400	5324	115143100	00	0.00	N	5	-100
365	20230809	21750	21400	22050	21400	2576	56069450	00	0.00	N	2	150
366	20230808	21600	21700	22000	21250	7123	154033850	00	0.00	N	5	-100
367	20230807	21700	22050	23000	21550	55988	1256151650	00	0.00	N	5	-350
368	20230804	22050	21650	22250	21650	3589	79218400	00	0.00	N	2	150
369	20230803	21900	21600	22000	21550	4266	93047200	00	0.00	N	5	-100
370	20230802	22000	22150	22300	22000	6421	142440200	00	0.00	N	5	-150
371	20230801	22150	22300	22300	21800	9952	219761600	00	0.00	N	5	-50
372	20230731	22200	22250	23250	21600	30689	689840150	00	0.00	N	3	0
373	20230728	22200	22050	22700	21900	6047	134406850	00	0.00	N	2	150
374	20230727	22050	21800	23500	21750	67914	1537973550	00	0.00	N	2	50
375	20230726	22000	22300	22300	21100	13686	300547500	00	0.00	N	5	-500
376	20230725	22500	21900	22600	21900	6540	146235050	00	0.00	N	2	600
377	20230724	21900	22250	22300	21900	14233	315922750	00	0.00	N	5	-400
378	20230721	22300	22250	22550	22200	1895	42258300	00	0.00	N	5	-100
379	20230720	22400	22300	22400	22100	4179	93247750	00	0.00	N	2	100
380	20230719	22300	22350	22400	22050	1952	43502800	00	0.00	N	5	-50
381	20230718	22350	22550	22650	22100	5390	120866500	00	0.00	N	5	-300
382	20230717	22650	22000	22650	21900	5487	122766550	00	0.00	N	2	550
383	20230714	22100	22200	22200	21900	3696	81534200	00	0.00	N	5	-100
384	20230713	22200	22200	22400	22100	3320	73948800	00	0.00	N	3	0
385	20230712	22200	22200	22300	22100	1664	36933150	00	0.00	N	3	0
386	20230711	22200	21750	22200	21750	2813	61792700	00	0.00	N	2	350
387	20230710	21850	21800	21900	21650	4205	91445800	00	0.00	N	2	100
388	20230707	21750	21650	22000	21200	11383	245852950	00	0.00	N	2	100
389	20230706	21650	22450	22650	21600	13028	287591650	00	0.00	N	5	-1050
390	20230705	22700	23100	23100	22650	3240	73921350	00	0.00	N	5	-150
391	20230704	22850	23250	23450	22850	4901	113050950	00	0.00	N	5	-400
392	20230703	23250	23550	23650	23200	10599	248175950	00	0.00	N	5	-250
393	20230630	23500	23650	23750	23250	3689	86508450	00	0.00	N	5	-350
394	20230629	23850	23700	24000	23500	9033	215114000	00	0.00	N	2	200
395	20230628	23650	23500	23800	23250	9658	227117700	00	0.00	N	2	150
396	20230627	23500	23200	23550	23050	10575	246851200	00	0.00	N	2	500
397	20230626	23000	22800	23350	22600	15524	356860250	00	0.00	N	2	200
398	20230623	22800	22600	23200	22600	18995	433015850	00	0.00	N	2	50
399	20230622	22750	23000	23350	22750	27165	628078650	00	0.00	N	5	-250
400	20230621	23000	23300	23650	22850	16640	385805550	00	0.00	N	5	-400
401	20230620	23400	23200	23800	23100	22111	515469000	00	0.00	N	2	200
402	20230619	23200	23250	24000	23050	27641	648254450	00	0.00	N	5	-150
403	20230616	23350	23450	23450	22950	2935	68092400	00	0.00	N	2	200
404	20230615	23150	22800	23800	22800	9137	212202400	00	0.00	N	2	150
405	20230614	23000	23200	23900	22850	19022	442332400	00	0.00	N	5	-400
406	20230613	23400	23400	23450	23050	4151	96663350	00	0.00	N	5	-50
407	20230612	23450	23400	23450	23200	2885	67398150	00	0.00	N	2	100
408	20230609	23350	23150	23350	23050	3826	88962350	00	0.00	N	2	200
409	20230608	23150	23150	23350	23050	3672	85130100	00	0.00	N	5	-50
410	20230607	23200	23350	23350	23200	3227	75036700	00	0.00	N	5	-150
411	20230605	23350	23100	23350	22950	9199	213823350	00	0.00	N	2	200
412	20230602	23150	22900	23250	22850	16033	369058300	00	0.00	N	2	250
413	20230601	22900	22650	23000	22450	9311	212058250	00	0.00	N	2	300
414	20230531	22600	22400	22700	22250	16185	364908500	00	0.00	N	2	200
415	20230530	22400	22100	22400	22100	4645	103376800	00	0.00	N	2	250
416	20230526	22150	21950	22450	21850	13582	299085000	00	0.00	N	2	100
417	20230525	22050	22350	22350	22000	4976	110203300	00	0.00	N	5	-300
418	20230524	22350	22350	22550	22150	11068	247503500	00	0.00	N	3	0
419	20230523	22350	22600	23500	22200	12873	290385550	00	0.00	N	5	-250
420	20230522	22600	22500	22600	22350	2845	64089000	00	0.00	N	2	100
421	20230519	22500	23050	23150	22450	6662	151306950	00	0.00	N	5	-350
422	20230518	22850	23100	23350	22650	4300	98726750	00	0.00	N	5	-150
423	20230517	23000	22600	23200	22600	2224	50734050	00	0.00	N	2	450
424	20230516	22550	23250	23600	22550	9961	227738500	00	0.00	N	5	-900
425	20230515	23450	23050	23450	22850	6594	152386200	00	0.00	N	2	250
426	20230512	23200	23500	23500	23000	5332	123345500	00	0.00	N	3	0
427	20230511	23200	23650	24100	23100	8066	188397300	00	0.00	N	5	-450
428	20230510	23650	24400	24400	23550	7234	172472500	00	0.00	N	5	-100
429	20230509	23750	23200	24900	23150	100729	2391678950	00	0.00	N	2	450
430	20230508	23300	23150	23800	23000	25730	602352600	00	0.00	N	2	300
431	20230504	23000	22650	23150	22350	9323	213454050	00	0.00	N	2	350
432	20230503	22650	22800	22950	22650	5721	130501350	00	0.00	N	5	-150
433	20230502	22800	22600	22850	22350	10142	229457400	00	0.00	N	2	150
434	20230428	22650	22600	22800	22400	7524	170139750	00	0.00	N	2	100
435	20230427	22550	22450	22650	22150	5636	126209400	00	0.00	N	2	100
436	20230426	22450	22200	22750	21900	10186	227140600	00	0.00	N	2	150
437	20230425	22300	22550	22900	22200	13510	301703850	00	0.00	N	5	-300
438	20230424	22600	23300	23450	22450	20987	482733350	00	0.00	N	5	-800
439	20230421	23400	23350	23900	23100	44812	1057372750	00	0.00	N	2	50
440	20230420	23350	23250	23900	23250	19523	459918500	00	0.00	N	2	50
441	20230419	23300	23300	23600	23000	16289	378650500	00	0.00	N	3	0
442	20230418	23300	23300	24000	22950	39933	941679550	00	0.00	N	5	-150
443	20230417	23450	23400	23600	23300	8982	210521100	00	0.00	N	2	50
444	20230414	23400	23250	23400	22950	9722	225510650	00	0.00	N	2	150
445	20230413	23250	22950	24250	22950	42699	1009333100	00	0.00	N	2	50
446	20230412	23200	23000	23300	22850	7394	170991250	00	0.00	N	2	200
447	20230411	23000	22600	23050	22500	12417	283809500	00	0.00	N	2	350
448	20230410	22650	22450	22700	22450	9189	206676500	00	0.00	N	2	200
449	20230407	22450	22450	22500	22100	4735	105791850	00	0.00	N	2	50
450	20230406	22400	22600	22600	22100	18248	406979650	00	0.00	N	5	-100
451	20230405	22500	22700	24550	22500	118670	2790931950	00	0.00	N	5	-350
452	20230404	22850	22400	22900	22400	4233	96284900	00	0.00	N	2	200
453	20230403	22650	22800	22800	22450	5322	120682750	00	0.00	N	5	-50
454	20230331	22700	22300	22750	22300	3879	87455650	00	0.00	N	2	250
455	20230330	22450	22150	22450	21950	5051	112614450	00	0.00	N	2	300
456	20230329	22150	22000	22250	21800	2169	47910300	00	0.00	N	2	150
457	20230328	22000	21850	22000	21700	3853	84244750	00	0.00	N	2	150
458	20230327	21850	21850	21850	21400	1534	33175550	00	0.00	N	3	0
459	20230324	21850	21700	21900	21350	4880	105111750	00	0.00	N	2	200
460	20230323	21650	21800	21900	21250	5437	118021050	00	0.00	N	5	-150
461	20230322	21800	22000	22050	21750	2747	60091750	00	0.00	N	5	-200
462	20230321	22000	21850	22000	21750	3301	72319900	00	0.00	N	2	150
463	20230320	21850	21800	22050	21750	1662	36361800	00	0.00	N	2	50
464	20230317	21800	21300	21800	21100	38414	821022750	00	0.00	N	2	700
465	20230316	21100	21400	21450	21050	2068	43883050	00	0.00	N	5	-300
466	20230315	21400	21250	22050	20700	19536	412576400	00	0.00	N	2	200
467	20230314	21200	21600	21750	21150	9543	203479800	00	0.00	N	5	-550
468	20230313	21750	22100	22300	21300	11257	243344700	00	0.00	N	5	-950
469	20230310	22700	22700	22850	22100	7608	170700950	00	0.00	N	5	-350
470	20230309	23050	22600	23100	22400	3274	74601550	00	0.00	N	2	550
471	20230308	22500	22800	22850	22500	3608	81678700	00	0.00	N	5	-300
472	20230307	22800	23100	23150	22750	7563	173276750	00	0.00	N	5	-300
473	20230306	23100	23050	23450	22900	4392	101815150	00	0.00	N	2	200
474	20230303	22900	22900	23150	22800	3268	75112300	00	0.00	N	3	0
475	20230302	22900	23100	23200	22650	8405	192194500	00	0.00	N	5	-50
476	20230228	22950	23700	28000	22800	121690	3088406900	00	0.00	N	5	-450
477	20230227	23400	22850	23650	22750	2836	65830200	00	0.00	N	2	600
478	20230224	22800	22950	23400	22800	2695	62092150	00	0.00	N	5	-150
479	20230223	22950	22950	23250	22600	2831	64898300	00	0.00	N	3	0
480	20230222	22950	23750	23850	22850	3277	76080550	00	0.00	N	5	-750
481	20230221	23700	24950	24950	22900	10733	254216250	00	0.00	N	5	-50
482	20230220	23750	25000	25400	23750	9700	235412250	00	0.00	N	5	-1250
483	20230217	25000	22550	25400	22400	100529	2428845350	00	0.00	N	2	2900
484	20230216	22100	21600	22550	21400	12275	272547100	00	0.00	N	2	400
485	20230215	21700	22200	22350	21650	3380	74073700	00	0.00	N	5	-650
486	20230214	22350	21900	22450	21800	3626	79991650	00	0.00	N	2	350
487	20230213	22000	22000	22150	21550	2897	63169600	00	0.00	N	5	-200
488	20230210	22200	22150	22400	21800	1917	42492800	00	0.00	N	3	0
489	20230209	22200	22100	22350	21950	3966	87453550	00	0.00	N	2	300
490	20230208	21900	22700	23000	21900	5845	130866600	00	0.00	N	5	-800
491	20230207	22700	22700	22850	22450	5270	119490600	00	0.00	N	3	0
492	20230206	22700	22450	22900	22200	4425	99332950	00	0.00	N	2	250
493	20230203	22450	22800	22800	22350	3026	67994950	00	0.00	N	5	-300
494	20230202	22750	22500	23050	22450	5190	118212100	00	0.00	N	2	250
495	20230201	22500	21800	22650	21750	13909	309018050	00	0.00	N	2	600
496	20230131	21900	21700	21950	21600	8698	189668900	00	0.00	N	2	200
497	20230130	21700	21700	21750	21300	7144	153693500	00	0.00	N	2	50
498	20230127	21650	21800	23400	21600	68975	1540842250	00	0.00	N	5	-150
499	20230126	21800	21600	21800	21600	3025	65478300	00	0.00	N	2	250
500	20230125	21550	21500	22000	21300	1782	38344750	00	0.00	N	2	100
501	20230120	21450	21250	21500	21100	4836	102888650	00	0.00	N	2	200
502	20230119	21250	21250	21250	20900	6820	143975800	00	0.00	N	3	0
503	20230118	21250	21150	21250	21100	10343	218844900	00	0.00	N	2	150
504	20230117	21100	22100	24150	20800	74103	1636613450	00	0.00	N	5	-1250
505	20230116	22350	21300	22350	21300	6580	142629350	00	0.00	N	2	1100
506	20230113	21250	21500	21500	21200	7225	153545950	00	0.00	N	5	-250
507	20230112	21500	21550	21550	21100	5356	114300350	00	0.00	N	5	-50
508	20230111	21550	21400	21550	21200	650	13915850	00	0.00	N	2	150
509	20230110	21400	21300	21500	21150	7397	157359700	00	0.00	N	2	100
510	20230109	21300	21200	21350	21050	5485	115986600	00	0.00	N	2	300
511	20230106	21000	21250	21250	21000	1164	24600950	00	0.00	N	2	100
512	20230105	20900	20900	21500	20850	1903	40228050	00	0.00	N	2	250
513	20230104	20650	20800	21400	20650	3410	71646900	00	0.00	N	5	-200
514	20230103	20850	20750	21300	20150	2481	51015050	00	0.00	N	2	100
515	20230102	20750	20550	20850	20550	2764	57162800	00	0.00	N	2	200
516	20221229	20550	20300	20600	20300	1671	34253850	00	0.00	N	3	0
517	20221228	20550	20850	20850	20550	977	20184450	02	0.00	N	5	-300
518	20221227	20850	20500	20850	20500	2405	49620800	00	0.00	N	2	250
519	20221226	20600	20200	20650	20150	2643	54070300	00	0.00	N	2	200
520	20221223	20400	20650	20700	20400	1931	39650000	00	0.00	N	5	-150
521	20221222	20550	20300	20900	20300	1806	37205450	00	0.00	N	5	-50
522	20221221	20600	20300	20700	19400	5588	113296450	00	0.00	N	2	450
523	20221220	20150	21250	23400	19950	78873	1724465050	00	0.00	N	5	-1300
524	20221219	21450	21200	21500	20850	2430	51821450	00	0.00	N	3	0
525	20221216	21450	21100	21450	20650	1386	29434950	00	0.00	N	2	100
526	20221215	21350	21100	21400	20800	1220	25705750	00	0.00	N	2	300
527	20221214	21050	20450	21400	20450	6187	129713600	00	0.00	N	2	700
528	20221213	20350	20200	20750	20200	2573	52804650	00	0.00	N	2	150
529	20221212	20200	20300	21000	20200	898	18329200	00	0.00	N	2	50
530	20221209	20150	20300	20600	20150	1027	20913550	00	0.00	N	5	-150
531	20221208	20300	20450	20700	20150	807	16458250	00	0.00	N	5	-400
532	20221207	20700	20100	20750	19950	3067	62339950	00	0.00	N	2	400
533	20221206	20300	20350	20450	20200	1194	24234850	00	0.00	N	5	-50
534	20221205	20350	20250	21100	20150	2848	57928900	00	0.00	N	5	-200
535	20221202	20550	20600	20800	20100	3038	62019750	00	0.00	N	5	-250
536	20221201	20800	20550	21000	20050	5238	106045650	00	0.00	N	2	550
537	20221130	20250	20000	20450	19850	4061	81551700	00	0.00	N	2	400
538	20221129	19850	19950	20150	19850	2418	48257150	00	0.00	N	5	-300
539	20221128	20150	20050	20850	19900	5171	105080900	00	0.00	N	2	100
540	20221125	20050	20200	20300	20050	3292	66411850	00	0.00	N	5	-100
541	20221124	20150	19950	20200	19850	3463	69441750	00	0.00	N	2	350
542	20221123	19800	20000	20050	19550	3556	70359100	00	0.00	N	2	50
543	20221122	19750	19200	22500	19150	65453	1370746700	00	0.00	N	2	400
544	20221121	19350	19450	19450	19300	1777	34461100	00	0.00	N	5	-100
545	20221118	19450	19550	19550	19300	4843	94181600	00	0.00	N	5	-100
546	20221117	19550	19750	19750	19300	1705	33252800	00	0.00	N	5	-200
547	20221116	19750	20000	20050	19700	5293	104894550	00	0.00	N	5	-500
548	20221115	20250	20100	20500	19600	3439	68300600	00	0.00	N	2	250
549	20221114	20000	20600	21000	20000	3918	79444500	00	0.00	N	5	-600
550	20221111	20600	20650	20900	20300	1486	30396050	00	0.00	N	2	400
551	20221110	20200	20300	20300	20000	1203	24300400	00	0.00	N	5	-100
552	20221109	20300	20250	20300	20150	793	16006750	00	0.00	N	2	200
553	20221108	20100	20300	20650	20050	3471	70104200	00	0.00	N	5	-150
554	20221107	20250	20600	20750	20050	1276	25866000	00	0.00	N	5	-250
555	20221104	20500	20250	20650	19950	703	14192000	00	0.00	N	2	250
556	20221103	20250	20100	20450	19800	1448	29030800	00	0.00	N	5	-50
557	20221102	20300	20500	21000	20250	1081	22069900	00	0.00	N	5	-200
558	20221101	20500	20100	20800	20000	2118	43124350	00	0.00	N	2	500
559	20221031	20000	20000	20250	19800	2462	49256100	00	0.00	N	3	0
560	20221028	20000	20400	20450	20000	1245	25178150	00	0.00	N	5	-650
561	20221027	20650	20000	20650	19850	1553	31561850	00	0.00	N	2	800
562	20221026	19850	20050	20250	19850	958	19177200	00	0.00	N	5	-250
563	20221025	20100	19900	20100	19650	2939	58293850	00	0.00	N	2	400
564	20221024	19700	19500	20000	19450	3038	59750400	00	0.00	N	2	250
565	20221021	19450	19850	20050	19300	2382	46656400	00	0.00	N	5	-600
566	20221020	20050	20300	20400	20000	1610	32414550	00	0.00	N	5	-200
567	20221019	20250	20650	21200	20250	2808	57341600	00	0.00	N	5	-250
568	20221018	20500	20450	21200	20350	3978	81775300	00	0.00	N	2	150
569	20221017	20350	20750	20900	20100	5094	104442900	00	0.00	N	5	-400
570	20221014	20750	19500	23900	19500	48723	1077552650	00	0.00	N	2	1600
571	20221013	19150	21200	21200	19050	4189	81724650	00	0.00	N	5	-1800
572	20221012	20950	18900	20950	18850	6836	137566200	00	0.00	N	2	1450
573	20221011	19500	20200	20200	19450	1505	29633800	00	0.00	N	5	-1000
574	20221007	20500	20850	20850	20350	2074	42559750	00	0.00	N	5	-200
575	20221006	20700	21550	21600	20650	2490	52401500	00	0.00	N	5	-850
576	20221005	21550	21600	21600	20600	3519	73801750	00	0.00	N	2	950
577	20221004	20600	20350	21650	19650	2645	53873100	00	0.00	N	2	400
578	20220930	20200	19900	20600	19300	2185	42879800	00	0.00	N	2	300
579	20220929	19900	19200	20300	19200	5133	102684850	00	0.00	N	2	750
580	20220928	19150	20050	20750	18100	25812	492463500	00	0.00	N	5	-1350
581	20220927	20500	20100	20850	20050	3690	74819850	00	0.00	N	5	-350
582	20220926	20850	21400	21550	20700	13869	295185350	00	0.00	N	5	-750
583	20220923	21600	22450	22600	21550	3847	84171700	00	0.00	N	5	-1200
584	20220922	22800	22800	22900	22150	1745	38997850	00	0.00	N	5	-100
585	20220921	22900	22450	23000	22300	3671	83476350	00	0.00	N	2	450
586	20220920	22450	21000	22650	21000	8505	185524400	00	0.00	N	2	1150
587	20220919	21300	22200	22200	21150	6052	130600750	00	0.00	N	5	-1100
588	20220916	22400	22850	23100	22350	3790	86205450	00	0.00	N	5	-700
589	20220915	23100	22850	23350	22850	1714	39377000	00	0.00	N	2	250
590	20220914	22850	22800	23500	22600	13898	316991200	00	0.00	N	5	-200
591	20220913	23050	22850	23450	22650	5415	123899450	00	0.00	N	2	300
592	20220908	22750	22600	22800	22200	6107	137959400	00	0.00	N	2	150
593	20220907	22600	22550	23100	22400	8357	189991200	00	0.00	N	2	200
594	20220906	22400	21650	22600	21600	5997	133363750	00	0.00	N	2	300
595	20220905	22100	22250	22400	21800	8730	192966650	00	0.00	N	5	-150
596	20220902	22250	22700	23100	22150	8347	188678850	00	0.00	N	5	-450
597	20220901	22700	24300	24600	22700	20022	467875000	00	0.00	N	5	-1600
598	20220831	24300	25200	25200	23700	22066	539924150	00	0.00	N	5	-350
599	20220830	24650	22850	27000	22550	108124	2696868700	00	0.00	N	2	1700
600	20220829	22950	23000	23750	22600	19028	437326450	00	0.00	N	5	-650
601	20220826	23600	24350	24500	23550	9470	226778300	00	0.00	N	5	-600
602	20220825	24200	24800	28450	23900	101925	2626124550	00	0.00	N	5	-400
603	20220824	24600	24500	26100	23900	6357	157305500	00	0.00	N	3	0
604	20220823	24600	23850	24700	23150	4948	117708700	00	0.00	N	2	700
605	20220822	23900	23700	24950	22700	5140	121349150	00	0.00	N	2	150
606	20220819	23750	23750	24400	23550	3236	77040850	00	0.00	N	3	0
607	20220818	23750	23200	23850	22800	8193	190636200	00	0.00	N	2	550
608	20220817	23200	23900	23900	23200	4472	105030850	00	0.00	N	5	-700
609	20220816	23900	24950	25150	23900	8977	218093200	00	0.00	N	5	-1000
610	20220812	24900	25050	25250	24900	2185	54781400	00	0.00	N	5	-150
611	20220811	25050	25400	25650	25050	3003	75796200	00	0.00	N	5	-350
612	20220810	25400	25400	25950	25200	2871	73486100	00	0.00	N	3	0
613	20220809	25400	26550	26550	25400	2618	67411300	00	0.00	N	5	-1300
614	20220808	26700	26050	27000	25850	1995	53052500	00	0.00	N	2	500
615	20220805	26200	26500	26500	26200	1403	36923550	00	0.00	N	5	-100
616	20220804	26300	25950	26600	25950	2231	58648450	00	0.00	N	2	350
617	20220803	25950	26550	26800	25800	1906	50033800	00	0.00	N	5	-600
618	20220802	26550	25900	26800	25900	2910	76268600	00	0.00	N	2	650
619	20220801	25900	26500	26750	25700	2151	56339150	00	0.00	N	5	-600
620	20220729	26500	26050	26750	26050	6073	160256950	00	0.00	N	2	100
621	20220728	26400	25900	26900	25850	1897	49665600	00	0.00	N	2	600
622	20220727	25800	26700	26700	25600	4304	112188150	00	0.00	N	5	-900
623	20220726	26700	25850	26900	25650	3271	86215850	00	0.00	N	2	750
624	20220725	25950	26000	26000	25600	3243	83859700	00	0.00	N	5	-50
625	20220722	26000	26000	26550	25750	3483	90671900	00	0.00	N	3	0
626	20220721	26000	25100	26150	25100	2657	67964600	00	0.00	N	2	850
627	20220720	25150	24600	25150	24550	4682	116095300	00	0.00	N	2	700
628	20220719	24450	24950	25250	24050	5162	125813900	00	0.00	N	5	-250
629	20220718	24700	25500	25500	24700	3061	76720000	00	0.00	N	5	-800
630	20220715	25500	25700	25700	25150	2138	54364900	00	0.00	N	5	-200
631	20220714	25700	25500	26150	25100	9561	246126850	00	0.00	N	2	200
632	20220713	25500	24500	25700	24450	5902	149038950	00	0.00	N	2	800
633	20220712	24700	24050	25750	23850	13145	325108900	00	0.00	N	2	650
634	20220711	24050	23000	24500	22950	7542	179268000	00	0.00	N	2	1250
635	20220708	22800	22300	23750	22300	5633	129209400	00	0.00	N	2	500
636	20220707	22300	22050	22700	22050	1211	27051050	00	0.00	N	2	250
637	20220706	22050	22750	22750	22050	2713	60560300	00	0.00	N	3	0
638	20220705	22050	20950	22900	20650	3219	70172800	00	0.00	N	2	800
639	20220704	21250	21600	22050	21150	1442	30890900	00	0.00	N	5	-1000
640	20220701	22250	22100	22450	22050	1025	22735400	00	0.00	N	5	-450
641	20220630	22700	22800	22950	22500	1643	37314900	00	0.00	N	5	-50
642	20220629	22750	22650	22900	22400	3683	83191500	00	0.00	N	2	100
643	20220628	22650	21700	22750	21600	1428	31345200	00	0.00	N	2	1150
644	20220627	21500	21600	21900	21300	3422	73599850	00	0.00	N	2	200
645	20220624	21300	20800	21550	20500	6612	139259200	00	0.00	N	2	300
646	20220623	21000	22550	22550	21000	2234	48399250	00	0.00	N	5	-1550
647	20220622	22550	23000	23400	22400	2152	49190700	00	0.00	N	3	0
648	20220621	22550	22600	23000	22000	2752	62042800	00	0.00	N	5	-50
649	20220620	22600	22600	24750	21450	15431	363826350	00	0.00	N	5	-300
650	20220617	22900	22850	22900	22300	2559	57851000	00	0.00	N	3	0
651	20220616	22900	22450	23450	22450	4272	97394150	00	0.00	N	2	450
652	20220615	22450	23550	23550	22450	3578	82244400	00	0.00	N	5	-1300
653	20220614	23750	23800	24250	23750	2489	59589250	00	0.00	N	5	-1250
654	20220613	25000	25150	25150	24600	2351	58466300	00	0.00	N	5	-750
655	20220610	25750	25900	26150	25500	3204	82782150	00	0.00	N	5	-150
656	20220609	25900	25900	26150	25550	3779	97797400	00	0.00	N	2	100
657	20220608	25800	25200	25800	25200	3358	85577050	00	0.00	N	2	300
658	20220607	25500	25800	25950	25500	6309	162535900	00	0.00	N	5	-200
659	20220603	25700	25500	25950	25350	6501	167049300	00	0.00	N	2	100
660	20220602	25600	25000	25700	24700	8477	215095800	00	0.00	N	2	600
661	20220531	25000	25050	25050	24450	4084	100979050	00	0.00	N	2	250
662	20220530	24750	24550	25000	24450	1670	41148950	00	0.00	N	2	200
663	20220527	24550	24500	24700	24300	2163	53103900	00	0.00	N	2	50
664	20220526	24500	23750	25000	23700	3014	72886150	00	0.00	N	2	800
665	20220525	23700	23950	23950	23500	2098	49985150	00	0.00	N	5	-250
666	20220524	23950	24700	24700	23950	4103	99836500	00	0.00	N	5	-750
667	20220523	24700	24850	25100	24550	3221	79849450	00	0.00	N	3	0
668	20220520	24700	24750	24750	23900	4510	109696250	00	0.00	N	5	-50
669	20220519	24750	24750	24850	24050	4883	119437150	00	0.00	N	5	-250
670	20220518	25000	23700	25000	23250	12270	292508900	00	0.00	N	2	1700
671	20220517	23300	22600	23350	22600	4520	103840900	00	0.00	N	2	900
672	20220516	22400	22800	22850	22300	2834	63518750	00	0.00	N	2	100