KissMeData/005500/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	18690	18600	18790	18360	17085	316356650	00	0.00	N	5	-70
3	20241129	18760	19070	19070	18510	15713	295013670	00	0.00	N	5	-380
4	20241128	19140	19010	19210	18990	30877	591455170	00	0.00	N	5	-30
5	20241127	19170	19120	19210	18930	38640	738587130	00	0.00	N	2	50
6	20241126	19120	19020	19190	18850	36156	689910650	00	0.00	N	5	-20
7	20241125	19140	18900	19240	18810	45606	872111470	00	0.00	N	2	220
8	20241122	18920	18410	18990	18410	41476	784090420	00	0.00	N	2	20
9	20241121	18900	18710	18920	18620	43851	826803940	00	0.00	N	2	140
10	20241120	18760	18090	18850	18020	94579	1743481090	00	0.00	N	2	690
11	20241119	18070	17450	18180	17450	44915	809825250	00	0.00	N	2	620
12	20241118	17450	17060	17610	16960	65041	1124891930	00	0.00	N	2	500
13	20241115	16950	17000	17170	16690	197525	3339902560	00	0.00	N	2	30
14	20241114	16920	17550	18190	16880	98214	1712623200	00	0.00	N	5	-710
15	20241113	17630	17280	17740	17140	33175	579808860	00	0.00	N	2	350
16	20241112	17280	17800	17800	17060	30757	531433730	00	0.00	N	5	-470
17	20241111	17750	18000	18000	17680	23321	413680200	00	0.00	N	5	-250
18	20241108	18000	18040	18090	17920	11291	203059080	00	0.00	N	5	-60
19	20241107	18060	18060	18090	17960	12454	224122510	00	0.00	N	3	0
20	20241106	18060	18200	18280	17960	9182	165916140	00	0.00	N	5	-140
21	20241105	18200	18070	18230	18070	9876	179325670	00	0.00	N	2	100
22	20241104	18100	18130	18190	18000	18672	337976660	00	0.00	N	5	-30
23	20241101	18130	18320	18330	18130	8822	160742560	00	0.00	N	5	-310
24	20241031	18440	18260	18520	18140	24184	443277280	00	0.00	N	2	180
25	20241030	18260	18100	18260	18020	12295	222943550	00	0.00	N	2	60
26	20241029	18200	18100	18200	17940	12554	226452680	00	0.00	N	2	120
27	20241028	18080	18040	18180	18000	21625	390355320	00	0.00	N	2	30
28	20241025	18050	18260	18320	18050	14010	254478190	00	0.00	N	5	-120
29	20241024	18170	18390	18480	18000	11036	201607040	00	0.00	N	5	-220
30	20241023	18390	18510	18670	18300	17834	329577220	00	0.00	N	5	-280
31	20241022	18670	18690	18760	18450	15805	293220620	00	0.00	N	5	-170
32	20241021	18840	19190	19190	18740	9834	185500400	00	0.00	N	5	-210
33	20241018	19050	18980	19200	18870	14299	272366170	00	0.00	N	2	60
34	20241017	18990	19070	19070	18810	22458	425128790	00	0.00	N	2	40
35	20241016	18950	18800	19270	18750	33112	627322870	00	0.00	N	2	30
36	20241015	18920	18630	18980	18580	14665	274596820	00	0.00	N	2	140
37	20241014	18780	18910	19050	18730	11446	215764710	00	0.00	N	5	-210
38	20241011	18990	18900	18990	18750	9839	185713410	00	0.00	N	2	90
39	20241010	18900	18710	18970	18430	15640	293982530	00	0.00	N	2	200
40	20241008	18700	18430	18710	18390	12024	223144940	00	0.00	N	2	270
41	20241007	18430	18510	18530	18330	8483	155907820	00	0.00	N	5	-50
42	20241004	18480	18480	18540	18330	11781	216728590	00	0.00	N	5	-80
43	20241002	18560	18610	18610	18330	8217	151417190	00	0.00	N	5	-50
44	20240930	18610	18640	18640	18480	8130	150736120	00	0.00	N	5	-20
45	20240927	18630	18570	18630	18540	13355	248286650	00	0.00	N	2	80
46	20240926	18550	18520	18550	18400	14358	265143110	00	0.00	N	2	60
47	20240925	18490	18530	18560	18410	6245	115303020	00	0.00	N	5	-20
48	20240924	18510	18680	18680	18460	10289	190844210	00	0.00	N	5	-170
49	20240923	18680	18620	18730	18520	16523	307952390	00	0.00	N	2	100
50	20240920	18580	18260	18580	18150	23577	431498660	00	0.00	N	2	440
51	20240919	18140	18200	18260	18050	8292	150448890	00	0.00	N	5	-70
52	20240913	18210	18230	18250	18060	3012	54666080	00	0.00	N	2	50
53	20240912	18160	17900	18170	17700	13859	249528340	00	0.00	N	2	210
54	20240911	17950	17940	18150	17800	9213	165358160	00	0.00	N	2	10
55	20240910	17940	17760	18000	17760	3885	69425750	00	0.00	N	2	40
56	20240909	17900	17520	17980	17510	5739	102443190	00	0.00	N	5	-10
57	20240906	17910	17930	18130	17500	12264	217591140	00	0.00	N	5	-260
58	20240905	18170	18030	18380	17680	27349	489705410	00	0.00	N	2	70
59	20240904	18100	18200	18600	18100	17327	315316150	00	0.00	N	5	-420
60	20240903	18520	18470	18700	18470	9696	180223030	00	0.00	N	5	-40
61	20240902	18560	18720	18720	18400	10294	190508110	00	0.00	N	5	-160
62	20240830	18720	18600	18800	18560	9262	172615590	00	0.00	N	2	70
63	20240829	18650	18660	18760	18550	9512	177112740	00	0.00	N	5	-10
64	20240828	18660	18850	18950	18560	21793	406671000	00	0.00	N	5	-170
65	20240827	18830	18950	19050	18800	7812	147400100	00	0.00	N	5	-120
66	20240826	18950	19000	19090	18920	11868	225085620	00	0.00	N	5	-70
67	20240823	19020	19000	19090	18910	14213	269870330	00	0.00	N	5	-60
68	20240822	19080	19060	19290	19000	16574	315959240	00	0.00	N	2	10
69	20240821	19070	19120	19200	19000	16165	307961540	00	0.00	N	5	-60
70	20240820	19130	19050	19140	18900	29819	567670390	00	0.00	N	2	110
71	20240819	19020	19150	19160	18850	26389	500275410	00	0.00	N	5	-90
72	20240816	19110	19400	19560	19050	34145	657838200	00	0.00	N	5	-20
73	20240814	19130	19290	19300	18950	12347	235168680	00	0.00	N	5	-60
74	20240813	19190	19250	19360	19050	28272	540706420	00	0.00	N	5	-330
75	20240812	19520	19100	19740	19100	114359	2223131750	00	0.00	N	2	1010
76	20240809	18510	18650	18890	18510	18325	341618950	00	0.00	N	5	-140
77	20240808	18650	18500	18750	18400	30957	575290810	00	0.00	N	3	0
78	20240807	18650	17900	18750	17900	15004	278761650	00	0.00	N	2	650
79	20240806	18000	17340	18350	17340	20236	364891140	00	0.00	N	2	190
80	20240805	17810	19080	19100	17110	40893	751803440	00	0.00	N	5	-1430
81	20240802	19240	19260	19310	19100	12651	243504670	00	0.00	N	5	-140
82	20240801	19380	19250	19390	19240	10841	209163870	00	0.00	N	2	130
83	20240731	19250	19130	19290	19040	16302	312448060	00	0.00	N	2	70
84	20240730	19180	19370	19370	19180	18607	357630790	00	0.00	N	5	-180
85	20240729	19360	19480	19600	19320	18755	364650500	00	0.00	N	5	-130
86	20240726	19490	19400	19520	19350	5134	99808530	00	0.00	N	5	-30
87	20240725	19520	19400	19530	19340	7030	136424840	00	0.00	N	5	-20
88	20240724	19540	19500	19740	19350	19121	372273860	00	0.00	N	5	-60
89	20240723	19600	19580	19750	19500	6977	136808770	00	0.00	N	5	-90
90	20240722	19690	19690	19690	19360	16081	313280880	00	0.00	N	5	-20
91	20240719	19710	19640	19760	19590	6673	131025980	00	0.00	N	5	-30
92	20240718	19740	19820	19940	19740	15164	300062260	00	0.00	N	5	-200
93	20240717	19940	19920	19960	19830	8222	163744380	00	0.00	N	2	10
94	20240716	19930	19900	19950	19800	7538	149621100	00	0.00	N	5	-20
95	20240715	19950	19950	20000	19850	5809	115622040	00	0.00	N	3	0
96	20240712	19950	19960	20050	19800	6305	125464100	00	0.00	N	2	10
97	20240711	19940	19860	20050	19840	5690	113504130	00	0.00	N	2	40
98	20240710	19900	19780	19900	19760	10060	199384710	00	0.00	N	2	120
99	20240709	19780	19730	19800	19640	9872	194535770	00	0.00	N	2	50
100	20240708	19730	19730	19760	19650	6357	125195030	00	0.00	N	5	-40
101	20240705	19770	19750	19800	19650	5236	103374780	00	0.00	N	2	20
102	20240704	19750	19750	19770	19550	15294	300672340	00	0.00	N	3	0
103	20240703	19750	19810	19820	19600	14182	278885440	00	0.00	N	5	-50
104	20240702	19800	19900	20100	19650	9550	189015850	00	0.00	N	5	-200
105	20240701	20000	19900	20100	19880	11628	231767670	00	0.00	N	2	100
106	20240628	19900	19790	19910	19730	8198	162657250	00	0.00	N	2	30
107	20240627	19870	19830	19910	19680	4506	89028550	00	0.00	N	2	40
108	20240626	19830	19940	20200	19740	10647	211358450	00	0.00	N	5	-160
109	20240625	19990	19630	19990	19600	11743	232668050	00	0.00	N	2	260
110	20240624	19730	19960	20200	19500	24794	489355420	00	0.00	N	5	-230
111	20240621	19960	20300	20450	19880	31943	639884860	00	0.00	N	5	-490
112	20240620	20450	20200	21500	20100	89547	1840951650	00	0.00	N	2	100
113	20240619	20350	20250	20550	20200	32338	660869150	00	0.00	N	5	-100
114	20240618	20450	20600	20750	20300	54703	1123169100	00	0.00	N	5	-150
115	20240617	20600	20450	20700	20300	49210	1011501100	00	0.00	N	2	250
116	20240614	20350	20250	20450	20200	38931	791745750	00	0.00	N	2	100
117	20240613	20250	20300	20500	20100	52272	1064023100	00	0.00	N	5	-50
118	20240612	20300	20100	20350	19950	46365	935735100	00	0.00	N	2	250
119	20240611	20050	19740	20100	19740	56207	1118473110	00	0.00	N	2	250
120	20240610	19800	19640	19820	19560	34654	684141460	00	0.00	N	2	90
121	20240607	19710	19870	19870	19480	26396	517307130	00	0.00	N	5	-170
122	20240605	19880	19590	20050	19590	60003	1187686900	00	0.00	N	2	180
123	20240604	19700	19800	19800	19350	65542	1284467020	00	0.00	N	2	40
124	20240603	19660	19050	19740	19050	46836	911068940	00	0.00	N	2	520
125	20240531	19140	19150	19350	19000	20705	395097380	00	0.00	N	5	-60
126	20240530	19200	19340	19340	19170	16265	312273580	00	0.00	N	5	-150
127	20240529	19350	19500	19500	19220	21953	423320000	00	0.00	N	5	-120
128	20240528	19470	19530	19560	19390	5362	104230980	00	0.00	N	5	-60
129	20240527	19530	19470	19530	19340	15196	294989470	00	0.00	N	3	0
130	20240524	19530	19670	19670	19390	17844	346850160	00	0.00	N	5	-30
131	20240523	19560	19600	19630	19500	10978	214552540	00	0.00	N	5	-40
132	20240522	19600	19540	19770	19510	16240	318219000	00	0.00	N	2	60
133	20240521	19540	19710	19820	19540	17469	343014540	00	0.00	N	5	-70
134	20240520	19610	19790	19790	19600	15926	313513820	00	0.00	N	5	-140
135	20240517	19750	19790	19790	19640	19048	374887800	00	0.00	N	5	-50
136	20240516	19800	19810	19890	19760	12530	247984160	00	0.00	N	2	10
137	20240514	19790	19810	19880	19710	12203	241353090	00	0.00	N	5	-20
138	20240513	19810	19830	19930	19780	24621	488020530	00	0.00	N	5	-20
139	20240510	19830	19830	19900	19760	8333	165041460	00	0.00	N	3	0
140	20240509	19830	19900	19930	19830	8692	172754420	00	0.00	N	5	-70
141	20240508	19900	19900	19950	19820	10969	218086410	00	0.00	N	5	-10
142	20240507	19910	19800	19940	19700	18485	366469080	00	0.00	N	2	110
143	20240503	19800	19800	19840	19690	14269	282144690	00	0.00	N	5	-10
144	20240502	19810	19770	19820	19730	8529	168640510	00	0.00	N	2	10
145	20240430	19800	19780	19810	19700	19048	376263950	00	0.00	N	2	60
146	20240429	19740	19690	19780	19580	15246	299660300	00	0.00	N	2	50
147	20240426	19690	19760	19760	19560	17235	338265990	00	0.00	N	5	-80
148	20240425	19770	19890	19890	19590	27654	544286350	00	0.00	N	5	-110
149	20240424	19880	19770	19890	19770	9281	184305280	00	0.00	N	2	80
150	20240423	19800	19820	19820	19660	12953	255784600	00	0.00	N	2	100
151	20240422	19700	19480	19850	19480	18345	360390220	00	0.00	N	2	230
152	20240419	19470	19680	19690	19370	29907	582693490	00	0.00	N	5	-280
153	20240418	19750	19630	19830	19620	26195	515063280	00	0.00	N	2	120
154	20240417	19630	19600	19690	19520	28131	551164030	00	0.00	N	5	-20
155	20240416	19650	19750	19900	19610	36415	717011230	00	0.00	N	5	-270
156	20240415	19920	19870	19950	19790	25635	509038280	00	0.00	N	5	-30
157	20240412	19950	20000	20000	19900	10529	209934400	00	0.00	N	5	-40
158	20240411	19990	20000	20050	19870	24025	478856250	00	0.00	N	5	-60
159	20240409	20050	20050	20150	19990	19999	400295320	00	0.00	N	5	-50
160	20240408	20100	20100	20150	20000	17674	354579550	00	0.00	N	3	0
161	20240405	20100	20150	20250	20000	34525	692385000	00	0.00	N	5	-100
162	20240404	20200	20350	20400	20100	22862	462102350	00	0.00	N	5	-150
163	20240403	20350	20100	20400	20000	49017	991208400	00	0.00	N	2	250
164	20240402	20100	20150	20300	20050	26316	529496300	00	0.00	N	5	-200
165	20240401	20300	20150	20300	20100	24794	500326000	00	0.00	N	2	50
166	20240329	20250	20350	20350	20100	24623	497045650	00	0.00	N	5	-100
167	20240328	20350	20500	20600	20200	23765	482728500	00	0.00	N	5	-150
168	20240327	20500	20500	20600	20300	34063	695492250	00	0.00	N	5	-50
169	20240326	20550	20800	20900	20250	46492	954754800	00	0.00	N	5	-250
170	20240325	20800	20650	21450	20450	146546	3050610850	00	0.00	N	2	450
171	20240322	20350	20400	20700	20200	32659	666632500	00	0.00	N	5	-100
172	20240321	20450	20450	20450	20200	22975	467607150	00	0.00	N	2	100
173	20240320	20350	20150	20450	20050	36175	732527900	00	0.00	N	2	200
174	20240319	20150	20300	20300	20050	31059	626762950	00	0.00	N	5	-50
175	20240318	20200	20050	20200	20000	17273	346686700	00	0.00	N	2	150
176	20240315	20050	20250	20250	20050	16169	324824650	00	0.00	N	5	-200
177	20240314	20250	20300	20300	20050	22893	461711750	00	0.00	N	5	-50
178	20240313	20300	20150	20350	19990	58817	1182964020	00	0.00	N	2	50
179	20240312	20250	20300	20300	20150	26176	528904400	00	0.00	N	5	-100
180	20240311	20350	20200	20400	20150	22564	456956800	00	0.00	N	2	200
181	20240308	20150	20000	20300	20000	18287	369429150	00	0.00	N	2	50
182	20240307	20100	20250	20300	20000	35848	720784300	00	0.00	N	5	-150
183	20240306	20250	20200	20300	20150	19541	394854100	00	0.00	N	5	-100
184	20240305	20350	20350	20350	20150	40525	820400750	00	0.00	N	3	0
185	20240304	20350	20500	20550	20300	14867	302527000	00	0.00	N	5	-150
186	20240229	20500	20400	20650	20300	32907	671653200	00	0.00	N	3	0
187	20240228	20500	20550	20550	20250	27764	566154900	00	0.00	N	3	0
188	20240227	20500	20700	20700	20400	28878	593080950	00	0.00	N	5	-150
189	20240226	20650	20650	20700	20500	23471	483786600	00	0.00	N	3	0
190	20240223	20650	20650	20650	20450	13516	277903000	00	0.00	N	3	0
191	20240222	20650	20550	20650	20450	13853	284679800	00	0.00	N	2	50
192	20240221	20600	20700	20700	20500	17038	350787550	00	0.00	N	5	-100
193	20240220	20700	20700	20750	20550	12699	262122500	00	0.00	N	2	50
194	20240219	20650	20600	20800	20550	22536	465569750	00	0.00	N	2	50
195	20240216	20600	20800	20800	20600	17867	369077050	00	0.00	N	5	-100
196	20240215	20700	20750	20900	20600	14505	300090750	00	0.00	N	5	-100
197	20240214	20800	20650	20900	20650	26154	541912950	00	0.00	N	2	50
198	20240213	20750	20700	20750	20600	26140	540893750	00	0.00	N	2	250
199	20240208	20500	20500	20800	20500	19332	399129600	00	0.00	N	3	0
200	20240207	20500	20500	20600	20400	25171	516122900	00	0.00	N	3	0
201	20240206	20500	20400	20500	20350	12000	245054450	00	0.00	N	2	100
202	20240205	20400	20550	20600	20350	24105	493299750	00	0.00	N	5	-100
203	20240202	20500	20550	20650	20450	20736	425823250	00	0.00	N	2	50
204	20240201	20450	20350	20500	20300	14598	297930200	00	0.00	N	2	50
205	20240131	20400	20500	20550	20250	23375	476427500	00	0.00	N	5	-50
206	20240130	20450	20650	20750	20450	24315	499475350	00	0.00	N	5	-150
207	20240129	20600	20550	20600	20450	16607	340749950	00	0.00	N	2	50
208	20240126	20550	20450	20550	20300	26561	543517450	00	0.00	N	2	100
209	20240125	20450	20400	20450	20200	20793	422852500	00	0.00	N	2	50
210	20240124	20400	20500	21750	20350	221532	4623113250	00	0.00	N	5	-50
211	20240123	20450	20450	20700	20350	22617	463276650	00	0.00	N	3	0
212	20240122	20450	20550	20550	20350	13584	277783800	00	0.00	N	3	0
213	20240119	20450	20300	20550	20300	23606	482800650	00	0.00	N	2	200
214	20240118	20250	20600	20750	20200	34187	697091100	00	0.00	N	5	-350
215	20240117	20600	20900	20900	20400	27244	560301500	00	0.00	N	5	-250
216	20240116	20850	20850	20900	20650	15932	331001450	00	0.00	N	2	50
217	20240115	20800	21000	21000	20700	15102	313853300	00	0.00	N	5	-200
218	20240112	21000	21050	21200	20800	18435	386505950	00	0.00	N	5	-50
219	20240111	21050	20900	21050	20800	25906	541748000	00	0.00	N	2	150
220	20240110	20900	21100	21200	20900	17635	369679850	00	0.00	N	5	-200
221	20240109	21100	20900	21100	20900	20202	423892350	00	0.00	N	2	200
222	20240108	20900	21000	21100	20850	17406	364583600	00	0.00	N	5	-50
223	20240105	20950	21400	21400	20950	51655	1087160100	00	0.00	N	5	-450
224	20240104	21400	21550	21650	21250	29140	622586950	00	0.00	N	5	-250
225	20240103	21650	21650	21700	21500	32767	706992100	00	0.00	N	3	0
226	20240102	21650	21650	21850	20500	146138	3107615250	00	0.00	N	2	50
227	20231228	21600	21400	21750	21400	24038	518914850	00	0.00	N	2	200
228	20231227	21400	21550	21900	21250	74535	1602498550	02	0.00	N	5	-750
229	20231226	22150	21900	22700	21900	99355	2195511950	00	0.00	N	2	400
230	20231222	21750	21800	21900	21700	53319	1161500500	00	0.00	N	3	0
231	20231221	21750	21700	21850	21650	35108	763151950	00	0.00	N	5	-100
232	20231220	21850	21800	22000	21700	30281	661728250	00	0.00	N	2	150
233	20231219	21700	21750	21900	21600	33755	734069350	00	0.00	N	5	-50
234	20231218	21750	21700	22000	21700	33074	720463550	00	0.00	N	3	0
235	20231215	21750	21750	21850	21700	35832	779748150	00	0.00	N	2	50
236	20231214	21700	21900	21950	21700	14592	318557250	00	0.00	N	3	0
237	20231213	21700	21900	21900	21700	19038	415042850	00	0.00	N	5	-200
238	20231212	21900	21950	21950	21800	19203	420083000	00	0.00	N	2	50
239	20231211	21850	21900	22050	21850	20009	438396950	00	0.00	N	5	-100
240	20231208	21950	23350	23350	21800	271073	6096242400	00	0.00	N	5	-150
241	20231207	22100	21750	22200	21700	66913	1498985000	00	0.00	N	2	350
242	20231206	21750	21900	21950	21700	11657	253855700	00	0.00	N	2	50
243	20231205	21700	21600	21850	21600	25700	558989100	00	0.00	N	3	0
244	20231204	21700	21800	21900	21550	25643	555982250	00	0.00	N	5	-100
245	20231201	21800	22000	22050	21750	28573	623976200	00	0.00	N	5	-200
246	20231130	22000	21850	22100	21800	10677	234801300	00	0.00	N	2	100
247	20231129	21900	22100	22350	21800	26035	572125450	00	0.00	N	5	-100
248	20231128	22000	22000	22150	21900	7961	175148450	00	0.00	N	3	0
249	20231127	22000	22050	22150	21850	9425	206735200	00	0.00	N	5	-50
250	20231124	22050	22200	22200	22000	8330	183836900	00	0.00	N	3	0
251	20231123	22050	22200	22200	22000	14382	317425750	00	0.00	N	3	0
252	20231122	22050	22000	22300	22000	12497	276031850	00	0.00	N	5	-50
253	20231121	22100	22200	22350	21900	22141	487104150	00	0.00	N	5	-100
254	20231120	22200	22150	22300	22050	21971	486539000	00	0.00	N	5	-50
255	20231117	22250	22350	22500	22150	30679	682009350	00	0.00	N	5	-200
256	20231116	22450	22500	22600	22300	15882	356786900	00	0.00	N	5	-150
257	20231115	22600	22450	23250	22250	57331	1300544900	00	0.00	N	2	200
258	20231114	22400	22200	22450	22200	59583	1330884350	00	0.00	N	2	200
259	20231113	22200	22300	22550	22100	30488	679714050	00	0.00	N	2	100
260	20231110	22100	22100	22450	22000	16255	359600000	00	0.00	N	5	-100
261	20231109	22200	22450	22500	22200	36536	814112700	00	0.00	N	5	-250
262	20231108	22450	22550	22600	22300	35681	801852600	00	0.00	N	5	-50
263	20231107	22500	21950	22600	21900	95537	2116074800	00	0.00	N	2	550
264	20231106	21950	21700	22000	21250	91982	1998345350	00	0.00	N	2	450
265	20231103	21500	21550	22500	21200	141972	3055559900	00	0.00	N	5	-100
266	20231102	21600	21200	22500	21200	231664	5039703650	00	0.00	N	2	400
267	20231101	21200	21000	21400	20900	34217	724079800	00	0.00	N	2	150
268	20231031	21050	21550	23450	20800	369260	8094567650	00	0.00	N	5	-600
269	20231030	21650	21050	21850	20950	55907	1197456600	00	0.00	N	2	600
270	20231027	21050	20600	21050	20450	25220	527627550	00	0.00	N	2	450
271	20231026	20600	20650	20800	20350	40897	837539700	00	0.00	N	5	-250
272	20231025	20850	20800	21000	20800	11419	238387450	00	0.00	N	5	-200
273	20231024	21050	20800	21100	20250	46987	965053600	00	0.00	N	2	500
274	20231023	20550	20300	21100	20250	34340	713534850	00	0.00	N	2	100
275	20231020	20450	20900	20900	20200	39109	796927850	00	0.00	N	5	-450
276	20231019	20900	20900	21050	20550	35387	734792550	00	0.00	N	5	-350
277	20231018	21250	21250	21250	20700	76713	1607439000	00	0.00	N	3	0
278	20231017	21250	21450	21450	21200	33779	719817700	00	0.00	N	3	0
279	20231016	21250	21900	22150	21150	154030	3304394200	00	0.00	N	5	-900
280	20231013	22150	22350	22500	21850	31133	686973050	00	0.00	N	5	-200
281	20231012	22350	22250	22550	22100	8572	191360300	00	0.00	N	2	150
282	20231011	22200	22150	23150	22000	34680	775162900	00	0.00	N	2	200
283	20231010	22000	22300	22300	21800	37790	832039500	00	0.00	N	5	-150
284	20231006	22150	21750	22200	21750	11776	259319850	00	0.00	N	2	350
285	20231005	21800	22000	22200	21700	38837	850405450	00	0.00	N	5	-200
286	20231004	22000	22150	22150	21900	35445	779384550	00	0.00	N	5	-150
287	20230927	22150	21850	22150	21800	21442	471883350	00	0.00	N	2	200
288	20230926	21950	21900	22100	21800	38925	854538150	00	0.00	N	2	100
289	20230925	21850	22250	22400	21800	39943	877753150	00	0.00	N	5	-350
290	20230922	22200	22150	22500	22050	52378	1163857250	00	0.00	N	5	-200
291	20230921	22400	23100	23200	22250	43977	990669850	00	0.00	N	5	-750
292	20230920	23150	23400	23400	22800	44064	1013644750	00	0.00	N	5	-50
293	20230919	23200	23300	23550	23150	41298	961160650	00	0.00	N	5	-400
294	20230918	23600	23200	23600	23050	67411	1571667000	00	0.00	N	2	200
295	20230915	23400	23500	23500	23100	32250	750624200	00	0.00	N	2	50
296	20230914	23350	23550	23650	23150	73952	1725437350	00	0.00	N	5	-150
297	20230913	23500	22850	24400	22700	358373	8494420450	00	0.00	N	2	500
298	20230912	23000	23300	23450	22750	61471	1420736450	00	0.00	N	5	-300
299	20230911	23300	22900	23450	22900	102971	2393194850	00	0.00	N	2	500
300	20230908	22800	22650	23000	22550	72865	1665015550	00	0.00	N	3	0
301	20230907	22800	22650	23050	22400	88637	2016726050	00	0.00	N	2	200
302	20230906	22600	21900	24100	21850	562158	12936528900	00	0.00	N	2	600
303	20230905	22000	21900	22050	21850	24171	529641700	00	0.00	N	2	50
304	20230904	21950	22150	22150	21800	45121	992010350	00	0.00	N	5	-200
305	20230901	22150	22200	22300	22100	35105	778824850	00	0.00	N	5	-200
306	20230831	22350	22300	22450	22150	20961	466498950	00	0.00	N	3	0
307	20230830	22350	22600	22600	22250	26926	602038700	00	0.00	N	5	-200
308	20230829	22550	22350	23300	22150	103340	2343523400	00	0.00	N	2	150
309	20230828	22400	22500	23300	22150	46923	1052858000	00	0.00	N	5	-100
310	20230825	22500	22300	22600	22100	20239	454195150	00	0.00	N	2	200
311	20230824	22300	22100	22300	22050	37049	821601700	00	0.00	N	2	250
312	20230823	22050	22350	22350	21950	52247	1153460800	00	0.00	N	5	-300
313	20230822	22350	22400	22550	22100	25037	557509900	00	0.00	N	5	-50
314	20230821	22400	22200	22550	22100	26623	593781900	00	0.00	N	2	200
315	20230818	22200	22050	22200	21900	25464	561491700	00	0.00	N	3	0
316	20230817	22200	21950	22500	21750	28129	620234000	00	0.00	N	2	100
317	20230816	22100	22450	22650	22000	53409	1189316850	00	0.00	N	5	-550
318	20230814	22650	22950	22950	22100	117323	2631675750	00	0.00	N	5	-850
319	20230811	23500	23550	23950	23200	53544	1261365750	00	0.00	N	2	100
320	20230810	23400	23200	23500	22900	64495	1499535300	00	0.00	N	2	200
321	20230809	23200	22300	23200	22300	110060	2517199400	00	0.00	N	2	850
322	20230808	22350	22500	22700	22050	54723	1217955700	00	0.00	N	5	-300
323	20230807	22650	22850	22900	22300	48168	1084474300	00	0.00	N	5	-250
324	20230804	22900	22900	22950	22550	21827	496864300	00	0.00	N	5	-50
325	20230803	22950	22450	23100	22350	63785	1454973550	00	0.00	N	2	400
326	20230802	22550	22550	22750	22250	35177	790411950	00	0.00	N	5	-50
327	20230801	22600	22700	22800	22200	47528	1066928200	00	0.00	N	2	100
328	20230731	22500	22000	22700	21750	44071	981206800	00	0.00	N	2	600
329	20230728	21900	21600	22050	21600	40079	874895550	00	0.00	N	3	0
330	20230727	21900	21300	22000	21300	62100	1353328650	00	0.00	N	2	450
331	20230726	21450	22250	22250	21050	167147	3580031250	00	0.00	N	5	-800
332	20230725	22250	22950	23250	22100	119952	2711189100	00	0.00	N	5	-800
333	20230724	23050	23850	23950	22850	155420	3620417050	00	0.00	N	5	-650
334	20230721	23700	21400	24450	21400	554741	13006601000	00	0.00	N	2	2200
335	20230720	21500	21600	21700	21400	15064	324782350	00	0.00	N	5	-50
336	20230719	21550	21350	21650	21250	30789	660634800	00	0.00	N	2	100
337	20230718	21450	21300	21650	21050	46147	984794600	00	0.00	N	2	350
338	20230717	21100	21700	21800	21050	88618	1883422800	00	0.00	N	5	-450
339	20230714	21550	22050	22300	21450	111371	2406150050	00	0.00	N	5	-600
340	20230713	22150	22150	22450	21950	49946	1107078000	00	0.00	N	2	50
341	20230712	22100	21950	22200	21900	13659	301258800	00	0.00	N	2	50
342	20230711	22050	22500	22500	21900	18753	413054900	00	0.00	N	5	-150
343	20230710	22200	22000	22500	21850	39255	871342850	00	0.00	N	2	550
344	20230707	21650	21800	22200	21600	51774	1127430400	00	0.00	N	5	-150
345	20230706	21800	22100	22150	21750	31687	696162450	00	0.00	N	5	-350
346	20230705	22150	22100	22200	21950	38356	845294050	00	0.00	N	5	-50
347	20230704	22200	22000	22350	22000	23911	529224050	00	0.00	N	2	150
348	20230703	22050	22050	22300	22000	37556	828926600	00	0.00	N	5	-50
349	20230630	22100	22300	22300	22050	30122	665863800	00	0.00	N	5	-100
350	20230629	22200	22350	22400	22050	32284	714942400	00	0.00	N	5	-150
351	20230628	22350	22350	22450	22250	20842	465364250	00	0.00	N	3	0
352	20230627	22350	22500	22550	22250	27061	605201800	00	0.00	N	5	-150
353	20230626	22500	22400	22600	22150	31592	705573750	00	0.00	N	2	100
354	20230623	22400	22200	22550	22000	46438	1033695000	00	0.00	N	2	300
355	20230622	22100	22000	22350	22000	23794	524845200	00	0.00	N	2	50
356	20230621	22050	22050	22400	22050	30995	687481600	00	0.00	N	5	-150
357	20230620	22200	22000	22350	21850	49927	1103193100	00	0.00	N	2	100
358	20230619	22100	21600	22150	21450	57297	1254901650	00	0.00	N	2	700
359	20230616	21400	21150	21500	20950	36549	778595000	00	0.00	N	2	450
360	20230615	20950	21300	21400	20800	37230	781863800	00	0.00	N	5	-300
361	20230614	21250	21600	21600	21050	35250	749710550	00	0.00	N	5	-200
362	20230613	21450	21750	22050	21450	61322	1325124850	00	0.00	N	5	-250
363	20230612	21700	21750	22200	21650	75219	1642324250	00	0.00	N	2	100
364	20230609	21600	22250	22350	21600	83195	1820092100	00	0.00	N	5	-450
365	20230608	22050	22500	22550	22050	46406	1031061350	00	0.00	N	5	-450
366	20230607	22500	22750	22800	22350	24057	542421150	00	0.00	N	5	-200
367	20230605	22700	22700	22700	22500	18122	409103550	00	0.00	N	2	100
368	20230602	22600	22550	22700	22350	26514	598103500	00	0.00	N	2	50
369	20230601	22550	22350	22700	22250	38542	864884900	00	0.00	N	2	150
370	20230531	22400	22600	22800	22350	41162	926718500	00	0.00	N	5	-200
371	20230530	22600	23400	23550	22600	60763	1390442600	00	0.00	N	5	-750
372	20230526	23350	23650	23650	22850	74429	1725824650	00	0.00	N	3	0
373	20230525	23350	23300	23600	23100	48450	1127769850	00	0.00	N	2	150
374	20230524	23200	23450	23700	23050	34423	799958250	00	0.00	N	5	-250
375	20230523	23450	23200	24000	23050	56721	1330350500	00	0.00	N	2	250
376	20230522	23200	23100	23400	22900	42396	980786000	00	0.00	N	2	200
377	20230519	23000	23150	23550	22900	57244	1325194800	00	0.00	N	5	-150
378	20230518	23150	23250	25000	22700	117687	2748699250	00	0.00	N	5	-100
379	20230517	23250	22400	23550	22400	108163	2507864950	00	0.00	N	2	900
380	20230516	22350	22250	23250	22250	88507	2021791300	00	0.00	N	2	200
381	20230515	22150	22450	22500	21850	54915	1217360800	00	0.00	N	5	-400
382	20230512	22550	22350	22550	22300	17037	381994700	00	0.00	N	2	150
383	20230511	22400	22400	22550	22250	25615	572704350	00	0.00	N	2	50
384	20230510	22350	22350	22550	22300	22891	512302100	00	0.00	N	5	-100
385	20230509	22450	22550	22750	22400	44236	995149650	00	0.00	N	5	-300
386	20230508	22750	22900	23200	22500	29509	673207700	00	0.00	N	5	-100
387	20230504	22850	22750	23100	22550	23477	538279250	00	0.00	N	2	250
388	20230503	22600	22850	22900	22500	19448	440758400	00	0.00	N	5	-250
389	20230502	22850	23000	23000	22700	16204	369955100	00	0.00	N	2	100
390	20230428	22750	22450	23050	22450	29119	663926500	00	0.00	N	2	300
391	20230427	22450	22550	23000	22350	30880	696365000	00	0.00	N	5	-350
392	20230426	22800	22650	23150	22250	38880	886249650	00	0.00	N	2	350
393	20230425	22450	22800	23100	22400	31485	711157100	00	0.00	N	5	-350
394	20230424	22800	23000	23250	22750	38263	878444450	00	0.00	N	5	-450
395	20230421	23250	22350	23650	22150	74161	1702774800	00	0.00	N	2	900
396	20230420	22350	22800	22900	22350	41313	930630350	00	0.00	N	5	-500
397	20230419	22850	22550	23000	22300	37785	861669800	00	0.00	N	2	350
398	20230418	22500	22800	22900	22300	45727	1027745950	00	0.00	N	5	-300
399	20230417	22800	23250	23250	22650	74925	1714215650	00	0.00	N	5	-450
400	20230414	23250	22850	23450	22750	92711	2152751450	00	0.00	N	2	600
401	20230413	22650	22200	22750	22200	48325	1088049050	00	0.00	N	2	350
402	20230412	22300	22400	22400	21950	41255	914387250	00	0.00	N	5	-50
403	20230411	22350	21650	22500	21450	71233	1565792200	00	0.00	N	2	700
404	20230410	21650	21600	21750	21350	66973	1442429350	00	0.00	N	3	0
405	20230407	21650	21950	22000	21650	47697	1038452650	00	0.00	N	5	-250
406	20230406	21900	22050	22050	21700	37088	809511300	00	0.00	N	3	0
407	20230405	21900	21900	22100	21700	81042	1772867500	00	0.00	N	3	0
408	20230404	21900	21400	22000	21350	50159	1090627400	00	0.00	N	2	450
409	20230403	21450	21250	21800	21200	68314	1466402800	00	0.00	N	2	250
410	20230331	21200	21200	21500	21100	65806	1398218800	00	0.00	N	5	-100
411	20230330	21300	21350	21450	21100	59440	1263526600	00	0.00	N	3	0
412	20230329	21300	21250	21450	21050	58626	1245279100	00	0.00	N	2	100
413	20230328	21200	21400	21450	21050	51561	1095427450	00	0.00	N	5	-150
414	20230327	21350	21050	21400	20800	51532	1090075600	00	0.00	N	2	500
415	20230324	20850	20500	21050	20350	36259	751734100	00	0.00	N	2	400
416	20230323	20450	20600	20800	20400	31176	640895300	00	0.00	N	5	-400
417	20230322	20850	21050	21150	20650	33374	693892500	00	0.00	N	5	-200
418	20230321	21050	21350	21500	20950	26749	565459600	00	0.00	N	5	-250
419	20230320	21300	21400	21850	21300	36066	776909700	00	0.00	N	5	-100
420	20230317	21400	21150	21800	20950	39440	839466850	00	0.00	N	2	350
421	20230316	21050	21000	21400	19990	224603	4572733260	00	0.00	N	5	-150
422	20230315	21200	21000	21700	20950	57885	1226057950	00	0.00	N	2	350
423	20230314	20850	21650	21700	20700	76396	1605546600	00	0.00	N	5	-850
424	20230313	21700	22000	22200	21300	94019	2031296550	00	0.00	N	5	-500
425	20230310	22200	22400	22550	22000	57902	1280953450	00	0.00	N	5	-300
426	20230309	22500	22900	23000	22400	57466	1300951650	00	0.00	N	5	-600
427	20230308	23100	23100	23150	22600	56151	1283245650	00	0.00	N	5	-50
428	20230307	23150	23250	23450	23000	36663	848636150	00	0.00	N	2	100
429	20230306	23050	23300	24050	22950	132300	3090125150	00	0.00	N	5	-100
430	20230303	23150	23300	23300	23100	24681	572154400	00	0.00	N	5	-50
431	20230302	23200	22550	23400	22300	88989	2030902300	00	0.00	N	2	650
432	20230228	22550	22850	22850	22400	51213	1155064900	00	0.00	N	5	-100
433	20230227	22650	23050	23200	22450	87526	1988336300	00	0.00	N	5	-600
434	20230224	23250	23300	23450	23050	53024	1231421200	00	0.00	N	5	-100
435	20230223	23350	23500	23650	23300	44067	1032117850	00	0.00	N	5	-150
436	20230222	23500	23850	23900	23450	41742	986051250	00	0.00	N	5	-600
437	20230221	24100	24100	24200	23900	26660	640526450	00	0.00	N	3	0
438	20230220	24100	23700	24200	23500	51021	1223218100	00	0.00	N	2	400
439	20230217	23700	23400	23800	23250	26101	615152850	00	0.00	N	2	250
440	20230216	23450	23500	23650	23400	24909	585611950	00	0.00	N	2	50
441	20230215	23400	23600	23650	23250	40911	958770750	00	0.00	N	5	-250
442	20230214	23650	23550	23700	23450	21017	494924400	00	0.00	N	2	250
443	20230213	23400	23750	23900	23400	53639	1261672650	00	0.00	N	5	-350
444	20230210	23750	23950	23950	23650	55590	1320730600	00	0.00	N	5	-250
445	20230209	24000	24000	24100	23850	35578	851474750	00	0.00	N	3	0
446	20230208	24000	24150	24150	23900	38309	919341700	00	0.00	N	2	100
447	20230207	23900	24300	24300	23800	80477	1927494850	00	0.00	N	5	-350
448	20230206	24250	24500	24550	24000	67807	1645237250	00	0.00	N	5	-150
449	20230203	24400	24250	24900	24050	193179	4736378450	00	0.00	N	2	600
450	20230202	23800	23850	23900	23600	52043	1236935550	00	0.00	N	2	50
451	20230201	23750	24000	24000	23650	57758	1371525500	00	0.00	N	5	-150
452	20230131	23900	23900	24100	23750	43163	1032129150	00	0.00	N	3	0
453	20230130	23900	24500	24550	23900	79333	1917346150	00	0.00	N	5	-600
454	20230127	24500	24700	24700	24350	88695	2173305600	00	0.00	N	5	-100
455	20230126	24600	24600	24750	24450	38726	952709850	00	0.00	N	3	0
456	20230125	24600	24700	24950	24550	42708	1054948450	00	0.00	N	3	0
457	20230120	24600	24450	24900	24300	44030	1083283150	00	0.00	N	2	150
458	20230119	24450	24150	24550	24100	21321	518268750	00	0.00	N	2	300
459	20230118	24150	24300	24400	24100	41772	1010760100	00	0.00	N	5	-200
460	20230117	24350	24800	24900	24250	44295	1085751250	00	0.00	N	5	-450
461	20230116	24800	24650	24900	24550	24487	605187400	00	0.00	N	2	200
462	20230113	24600	24700	24700	24400	36584	897268250	00	0.00	N	3	0
463	20230112	24600	24800	24850	24550	26980	664858850	00	0.00	N	5	-100
464	20230111	24700	24800	24900	24600	32630	806785550	00	0.00	N	5	-100
465	20230110	24800	25200	25200	24650	43874	1089544400	00	0.00	N	5	-250
466	20230109	25050	24800	25500	24750	44209	1106010150	00	0.00	N	2	300
467	20230106	24750	24350	25500	24350	37813	935590500	00	0.00	N	2	150
468	20230105	24600	24750	24950	24500	46071	1137663050	00	0.00	N	5	-200
469	20230104	24800	24150	25150	24100	47351	1172180550	00	0.00	N	2	350
470	20230103	24450	24650	24900	23900	74604	1812846850	00	0.00	N	5	-300
471	20230102	24750	25850	26150	24750	92554	2342178100	00	0.00	N	5	-900
472	20221229	25650	25650	25850	25100	91476	2329300950	00	0.00	N	5	-200
473	20221228	25850	25900	26250	25750	62791	1630656900	02	0.00	N	5	-350
474	20221227	26200	26350	26800	26000	100051	2636545850	00	0.00	N	5	-350
475	20221226	26550	26200	26850	26150	111283	2962919750	00	0.00	N	2	350
476	20221223	26200	26600	26700	26200	47200	1243936700	00	0.00	N	5	-700
477	20221222	26900	26600	26950	26450	55419	1479382100	00	0.00	N	2	250
478	20221221	26650	26100	27800	25900	202506	5460471550	00	0.00	N	2	650
479	20221220	26000	26350	26650	25800	86638	2264731700	00	0.00	N	5	-550
480	20221219	26550	27500	27600	26250	207162	5547152050	00	0.00	N	5	-1100
481	20221216	27650	27350	27800	27150	81299	2238293100	00	0.00	N	5	-200
482	20221215	27850	27900	28350	27750	113357	3174864650	00	0.00	N	5	-200
483	20221214	28050	28250	28400	27750	132983	3731742600	00	0.00	N	5	-50
484	20221213	28100	27400	28500	27150	287012	8030108400	00	0.00	N	2	700
485	20221212	27400	27950	28150	27050	179200	4932873850	00	0.00	N	5	-250
486	20221209	27650	27350	27700	27000	217765	5970727500	00	0.00	N	2	600
487	20221208	27050	27300	27500	26950	187923	5107433700	00	0.00	N	5	-600
488	20221207	27650	26100	27900	25800	570244	15460895000	00	0.00	N	2	1600
489	20221206	26050	26600	26800	25950	111026	2917742800	00	0.00	N	5	-450
490	20221205	26500	26350	26700	26100	173360	4579530750	00	0.00	N	2	250
491	20221202	26250	26200	26500	25800	113857	2976428900	00	0.00	N	2	50
492	20221201	26200	26400	26900	25850	175492	4633211050	00	0.00	N	2	150
493	20221130	26050	25400	26650	25400	239331	6237620650	00	0.00	N	2	700
494	20221129	25350	25250	25700	25000	32663	829411500	00	0.00	N	2	150
495	20221128	25200	25350	25450	24900	69032	1732828850	00	0.00	N	5	-150
496	20221125	25350	25600	25750	25300	39848	1014570250	00	0.00	N	5	-250
497	20221124	25600	25800	25800	25350	54993	1404830950	00	0.00	N	5	-50
498	20221123	25650	25850	25950	25550	49768	1279758850	00	0.00	N	5	-150
499	20221122	25800	25850	26200	25700	64551	1674402100	00	0.00	N	5	-50
500	20221121	25850	25700	26350	25450	120907	3131089550	00	0.00	N	2	250
501	20221118	25600	25550	25600	25150	45685	1159660150	00	0.00	N	2	200
502	20221117	25400	25750	25750	25250	43817	1115235700	00	0.00	N	5	-300
503	20221116	25700	26200	26300	25550	97206	2504731550	00	0.00	N	5	-400
504	20221115	26100	25750	26450	25600	182963	4784646650	00	0.00	N	2	300
505	20221114	25800	25550	26050	25400	81852	2113465750	00	0.00	N	2	400
506	20221111	25400	25800	25900	25350	118298	3020401850	00	0.00	N	5	-200
507	20221110	25600	24800	27250	24750	248360	6370963200	00	0.00	N	2	600
508	20221109	25000	25000	25250	24800	61774	1548364000	00	0.00	N	3	0
509	20221108	25000	24900	25200	24850	51966	1299681250	00	0.00	N	2	50
510	20221107	24950	25450	25550	24800	107396	2684895100	00	0.00	N	5	-500
511	20221104	25450	25200	25650	25200	67368	1711926000	00	0.00	N	5	-450
512	20221103	25900	25350	26150	25250	108202	2783113050	00	0.00	N	2	150
513	20221102	25750	25750	26000	25500	78697	2020383900	00	0.00	N	5	-250
514	20221101	26000	25200	26250	25150	176418	4556744100	00	0.00	N	2	800
515	20221031	25200	25550	25700	24950	154427	3871739050	00	0.00	N	5	-100
516	20221028	25300	26900	27450	25200	729191	19066834650	00	0.00	N	2	400
517	20221027	24900	24600	25000	24550	188024	4767303200	00	0.00	N	2	250
518	20221026	24650	24450	25150	24400	121376	3008690150	00	0.00	N	2	200
519	20221025	24450	24550	25400	24350	137605	3403837700	00	0.00	N	2	450
520	20221024	24000	23650	24550	23600	171147	4110154350	00	0.00	N	2	650
521	20221021	23350	24300	24300	23300	219046	5154450250	00	0.00	N	5	-1000
522	20221020	24350	24700	24800	24250	61414	1504229750	00	0.00	N	5	-250
523	20221019	24600	24550	24900	24350	67188	1652051200	00	0.00	N	2	50
524	20221018	24550	24150	24750	24000	118276	2862202400	00	0.00	N	2	550
525	20221017	24000	23300	24200	23250	54682	1294234450	00	0.00	N	2	150
526	20221014	23850	23400	24200	23350	127633	3037982600	00	0.00	N	2	800
527	20221013	23050	24500	24550	23050	334176	7909562550	00	0.00	N	5	-1400
528	20221012	24450	24750	25100	24400	217425	5352282550	00	0.00	N	5	-350
529	20221011	24800	25850	26400	24400	380020	9583363150	00	0.00	N	5	-1550
530	20221007	26350	26950	27250	26300	300378	7987220850	00	0.00	N	5	-900
531	20221006	27250	27250	27600	26800	217921	5940702800	00	0.00	N	3	0
532	20221005	27250	27200	28200	26800	552041	15187515600	00	0.00	N	2	200
533	20221004	27050	26650	27100	25950	256685	6849934250	00	0.00	N	2	750
534	20220930	26300	26800	27300	26000	318576	8491176300	00	0.00	N	5	-950
535	20220929	27250	27800	28400	26850	952096	26375408800	00	0.00	N	2	150
536	20220928	27100	26050	28500	25800	1471988	40390453500	00	0.00	N	2	1100
537	20220927	26000	25300	27800	25000	841856	22188779550	00	0.00	N	2	700
538	20220926	25300	26700	26850	25200	334893	8675751700	00	0.00	N	5	-1800
539	20220923	27100	26900	27650	26700	499775	13600107850	00	0.00	N	5	-100
540	20220922	27200	25050	28000	25050	1420720	38198904050	00	0.00	N	2	1900
541	20220921	25300	25400	26450	25000	338851	8670192100	00	0.00	N	5	-150
542	20220920	25450	24700	25800	24700	311883	7887916200	00	0.00	N	2	600
543	20220919	24850	26950	26950	24750	980491	25157586050	00	0.00	N	2	100
544	20220916	24750	24900	24950	24600	81665	2085516250	00	0.00	N	3	0
545	20220915	24750	24700	24800	24650	44304	1094682050	00	0.00	N	2	50
546	20220914	24700	24500	25100	24500	62390	1544058150	00	0.00	N	3	0
547	20220913	24700	24950	24950	24650	28586	707058350	00	0.00	N	5	-50
548	20220908	24750	24750	24900	24650	63040	1551988350	00	0.00	N	5	-50
549	20220907	24800	24650	25050	24350	48004	1180501650	00	0.00	N	2	150
550	20220906	24650	24750	24800	24650	118489	2915092800	00	0.00	N	5	-100
551	20220905	24750	24800	25000	24550	75333	1863715850	00	0.00	N	5	-50
552	20220902	24800	24950	24950	24550	44291	1097105750	00	0.00	N	5	-50
553	20220901	24850	24750	25050	24650	46385	1151771000	00	0.00	N	2	50
554	20220831	24800	25150	25600	24650	90378	2252890400	00	0.00	N	2	50
555	20220830	24750	24800	24850	24700	29155	722483000	00	0.00	N	5	-50
556	20220829	24800	24350	24900	24300	50925	1258926300	00	0.00	N	2	50
557	20220826	24750	24800	24900	24700	21925	543373500	00	0.00	N	5	-50
558	20220825	24800	24800	24900	24700	13619	337105550	00	0.00	N	3	0
559	20220824	24800	24800	24950	24650	54373	1332317700	00	0.00	N	2	100
560	20220823	24700	24750	24850	24650	36222	896683250	00	0.00	N	5	-50
561	20220822	24750	24800	24950	24700	17724	439723250	00	0.00	N	3	0
562	20220819	24750	24850	25000	24750	17836	442716750	00	0.00	N	5	-100
563	20220818	24850	24800	25000	24650	19092	473829100	00	0.00	N	2	50
564	20220817	24800	24700	24900	24700	22953	569076200	00	0.00	N	2	50
565	20220816	24750	25000	25000	24700	67856	1667308000	00	0.00	N	5	-250
566	20220812	25000	24600	25100	24450	84839	2099627700	00	0.00	N	2	500
567	20220811	24500	24450	24650	24400	15647	383512250	00	0.00	N	2	100
568	20220810	24400	24500	24500	24350	92777	2254764250	00	0.00	N	5	-50
569	20220809	24450	24500	24550	24350	24140	590022350	00	0.00	N	5	-50
570	20220808	24500	24700	24750	24400	20498	501262200	00	0.00	N	5	-100
571	20220805	24600	24400	24800	24350	48815	1200386500	00	0.00	N	2	250
572	20220804	24350	24300	24450	24200	96224	2331999550	00	0.00	N	2	50
573	20220803	24300	24100	24350	24050	44140	1068578400	00	0.00	N	2	250
574	20220802	24050	24300	24600	23950	94513	2289250200	00	0.00	N	5	-300
575	20220801	24350	24550	25000	24250	150417	3683985400	00	0.00	N	5	-300
576	20220729	24650	24000	27700	23800	1109309	28667382600	00	0.00	N	2	650
577	20220728	24000	24200	24600	24000	146601	3549897250	00	0.00	N	5	-150
578	20220727	24150	24300	24300	24150	18247	441497900	00	0.00	N	5	-150
579	20220726	24300	24250	24300	24150	54830	1331027650	00	0.00	N	2	50
580	20220725	24250	24300	24400	24150	23132	561483350	00	0.00	N	5	-50
581	20220722	24300	24300	24400	24200	95898	2332106100	00	0.00	N	5	-50
582	20220721	24350	24400	24400	24200	5718	139067750	00	0.00	N	5	-50
583	20220720	24400	24550	24550	24250	41508	1012253000	00	0.00	N	2	100
584	20220719	24300	24350	24450	24200	70257	1696378300	00	0.00	N	5	-100
585	20220718	24400	24550	24650	24250	26204	639169700	00	0.00	N	2	50
586	20220715	24350	24300	24700	24250	51574	1257975750	00	0.00	N	2	50
587	20220714	24300	24550	24550	24250	14550	354167400	00	0.00	N	5	-150
588	20220713	24450	24450	24650	24400	26315	645899100	00	0.00	N	5	-50
589	20220712	24500	24600	24650	24450	24488	601057800	00	0.00	N	5	-100
590	20220711	24600	24500	24750	24500	42028	1033184450	00	0.00	N	2	50
591	20220708	24550	24900	24950	24500	21174	520947000	00	0.00	N	5	-150
592	20220707	24700	24900	24950	24550	6773	167024550	00	0.00	N	5	-100
593	20220706	24800	24650	24850	24500	8347	206390750	00	0.00	N	2	100
594	20220705	24700	24500	24700	24500	4512	111090600	00	0.00	N	2	250
595	20220704	24450	24600	24700	24400	17098	418937700	00	0.00	N	5	-150
596	20220701	24600	24650	25050	24550	26755	659608400	00	0.00	N	5	-100
597	20220630	24700	24750	25000	24600	23415	579354250	00	0.00	N	5	-200
598	20220629	24900	24700	25150	24500	45574	1137254300	00	0.00	N	2	50
599	20220628	24850	24450	25050	24450	11367	282107450	00	0.00	N	2	150
600	20220627	24700	24000	25200	24000	41045	1015998500	00	0.00	N	2	700
601	20220624	24000	23450	24000	23450	26496	631569300	00	0.00	N	2	400
602	20220623	23600	24150	24500	23550	76108	1827212300	00	0.00	N	5	-550
603	20220622	24150	24550	24550	24000	43795	1064599100	00	0.00	N	5	-350
604	20220621	24500	24150	24550	24100	13116	319233750	00	0.00	N	2	450
605	20220620	24050	24450	24500	23950	92924	2239558000	00	0.00	N	5	-450
606	20220617	24500	24500	24850	24250	13566	331870150	00	0.00	N	5	-200
607	20220616	24700	24250	25050	24250	21257	527927600	00	0.00	N	2	450
608	20220615	24250	24250	24450	24150	29762	724138150	00	0.00	N	5	-100
609	20220614	24350	24000	24500	24000	107594	2594144100	00	0.00	N	2	100
610	20220613	24250	24400	24700	24200	51490	1258153200	00	0.00	N	5	-450
611	20220610	24700	24700	24850	24600	15675	386607400	00	0.00	N	3	0
612	20220609	24700	24800	24950	24700	16018	396980500	00	0.00	N	5	-150
613	20220608	24850	24800	24950	24650	20714	514118750	00	0.00	N	2	50
614	20220607	24800	24850	25000	24700	34582	858558000	00	0.00	N	5	-300
615	20220603	25100	25200	25200	24900	16187	404821250	00	0.00	N	3	0
616	20220602	25100	25250	25300	25000	5795	145961050	00	0.00	N	5	-200
617	20220531	25300	25050	25350	24700	36035	903669000	00	0.00	N	2	300
618	20220530	25000	24500	25200	24450	21953	548539250	00	0.00	N	2	650
619	20220527	24350	24400	24500	24300	6427	156632900	00	0.00	N	5	-50
620	20220526	24400	24500	24550	24300	10374	252682600	00	0.00	N	5	-100
621	20220525	24500	24550	24550	24250	6033	147168100	00	0.00	N	2	100
622	20220524	24400	24650	24850	24350	6676	163489650	00	0.00	N	5	-450
623	20220523	24850	24850	24850	24450	6659	164527000	00	0.00	N	2	100
624	20220520	24750	24850	25100	24650	24498	606736800	00	0.00	N	5	-100
625	20220519	24850	24500	24950	24400	15655	387954200	00	0.00	N	5	-50
626	20220518	24900	24850	24900	24650	100873	2454828850	00	0.00	N	2	150
627	20220517	24750	24550	24850	24300	52664	1299227800	00	0.00	N	5	-100
628	20220516	24850	24850	25150	23400	22258	548348750	00	0.00	N	2	200