KissMeData/018250/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	13540	13800	13970	13510	44748	611037010	00	0.00	N	5	-230
3	20241129	13770	14030	14170	13730	40963	565515810	00	0.00	N	5	-260
4	20241128	14030	14140	14140	13940	22681	317451020	00	0.00	N	5	-10
5	20241127	14040	14130	14160	13910	25841	362624810	00	0.00	N	3	0
6	20241126	14040	13930	14140	13870	23925	335623510	00	0.00	N	2	190
7	20241125	13850	14170	14500	13850	171389	2401232010	00	0.00	N	5	-320
8	20241122	14170	13900	14340	13900	19938	282531660	00	0.00	N	2	270
9	20241121	13900	14130	14280	13870	34887	486963950	00	0.00	N	5	-230
10	20241120	14130	14200	14440	14100	8376	118570970	00	0.00	N	5	-50
11	20241119	14180	14390	14440	14100	25608	363986690	00	0.00	N	5	-160
12	20241118	14340	14100	14440	14100	26185	375187640	00	0.00	N	2	240
13	20241115	14100	13670	14240	13600	70214	979378500	00	0.00	N	2	360
14	20241114	13740	14280	14450	13710	66629	934149960	00	0.00	N	5	-510
15	20241113	14250	14400	14700	14250	30103	433866090	00	0.00	N	5	-200
16	20241112	14450	15450	15450	14440	94378	1392576610	00	0.00	N	5	-1000
17	20241111	15450	15350	15540	15010	52794	806758320	00	0.00	N	2	120
18	20241108	15330	15350	15580	15300	33742	518703560	00	0.00	N	5	-90
19	20241107	15420	15500	15580	15380	40899	631154700	00	0.00	N	5	-240
20	20241106	15660	15860	15880	15500	36767	576309290	00	0.00	N	5	-150
21	20241105	15810	15990	16000	15790	25178	399013800	00	0.00	N	5	-170
22	20241104	15980	15360	16290	15250	74187	1164674590	00	0.00	N	2	670
23	20241101	15310	15620	15620	15260	125151	1918699510	00	0.00	N	5	-690
24	20241031	16000	15660	16040	15550	35588	563181450	00	0.00	N	2	310
25	20241030	15690	15750	16050	15660	37027	581971490	00	0.00	N	5	-60
26	20241029	15750	15830	15880	15610	26477	415123760	00	0.00	N	5	-70
27	20241028	15820	15680	15880	15400	49896	779617880	00	0.00	N	2	150
28	20241025	15670	16650	16960	15610	123278	1974430680	00	0.00	N	5	-1070
29	20241024	16740	16610	16810	16610	9641	160880400	00	0.00	N	2	50
30	20241023	16690	16720	16980	16500	19352	322146760	00	0.00	N	5	-30
31	20241022	16720	17000	17010	16610	26369	441928180	00	0.00	N	5	-230
32	20241021	16950	16850	17150	16630	31078	526514450	00	0.00	N	2	100
33	20241018	16850	16980	17220	16650	85368	1436656350	00	0.00	N	5	-170
34	20241017	17020	17280	17680	16980	81132	1390005580	00	0.00	N	5	-200
35	20241016	17220	17680	17680	17210	48588	840834920	00	0.00	N	5	-460
36	20241015	17680	17580	17770	17580	11980	211796740	00	0.00	N	5	-10
37	20241014	17690	18020	18270	17510	31338	554751810	00	0.00	N	5	-330
38	20241011	18020	18470	18470	17990	16828	305175190	00	0.00	N	5	-450
39	20241010	18470	18510	18550	18010	22369	411312560	00	0.00	N	2	410
40	20241008	18060	18680	19030	18030	34667	638881030	00	0.00	N	5	-830
41	20241007	18890	18630	19040	18580	32830	621957960	00	0.00	N	2	260
42	20241004	18630	18650	18980	18500	33951	639633850	00	0.00	N	5	-20
43	20241002	18650	18600	18970	18400	39583	745843820	00	0.00	N	3	0
44	20240930	18650	18950	19140	18520	28076	526310210	00	0.00	N	5	-290
45	20240927	18940	18730	19280	18670	80075	1529564800	00	0.00	N	2	280
46	20240926	18660	18810	18980	18450	51468	959729150	00	0.00	N	3	0
47	20240925	18660	18140	19370	18100	178169	3367394240	00	0.00	N	2	640
48	20240924	18020	18110	18420	18020	35397	646049450	00	0.00	N	5	-50
49	20240923	18070	18180	18470	17830	58052	1063566240	00	0.00	N	5	-70
50	20240920	18140	17970	18160	17680	85888	1548875650	00	0.00	N	2	200
51	20240919	17940	17370	17940	17110	95518	1675164150	00	0.00	N	2	600
52	20240913	17340	17050	17350	16950	49461	852335450	00	0.00	N	2	370
53	20240912	16970	16830	17090	16580	52951	886247420	00	0.00	N	2	340
54	20240911	16630	17420	17420	16250	52357	883105200	00	0.00	N	5	-580
55	20240910	17210	16950	17440	16790	98158	1690928300	00	0.00	N	2	300
56	20240909	16910	16010	16940	15920	32294	531562860	00	0.00	N	2	680
57	20240906	16230	16680	16690	16200	31857	520252740	00	0.00	N	5	-370
58	20240905	16600	16780	17150	16550	40026	671374030	00	0.00	N	5	-220
59	20240904	16820	16770	17280	16770	52252	885564510	00	0.00	N	5	-460
60	20240903	17280	17210	17390	17110	42914	740198600	00	0.00	N	2	130
61	20240902	17150	17350	17480	16960	53201	913516500	00	0.00	N	5	-70
62	20240830	17220	16630	17220	16600	44490	751656930	00	0.00	N	2	590
63	20240829	16630	16940	16990	16440	58008	968714120	00	0.00	N	5	-380
64	20240828	17010	16990	17270	16930	34328	587132630	00	0.00	N	2	10
65	20240827	17000	17080	17090	16780	64932	1096610660	00	0.00	N	5	-70
66	20240826	17070	17480	17480	16900	89324	1519956400	00	0.00	N	5	-410
67	20240823	17480	17310	17570	17240	40573	706708500	00	0.00	N	2	10
68	20240822	17470	17520	17730	17210	81082	1407269930	00	0.00	N	5	-10
69	20240821	17480	17700	17700	17410	25066	437548700	00	0.00	N	5	-110
70	20240820	17590	17800	18090	17220	94198	1654867250	00	0.00	N	5	-10
71	20240819	17600	18200	18300	17580	72754	1299513740	00	0.00	N	5	-500
72	20240816	18100	17920	18380	17910	61270	1113938660	00	0.00	N	2	400
73	20240814	17700	17600	17750	17500	44610	787674070	00	0.00	N	2	340
74	20240813	17360	18490	18490	16870	146449	2546089660	00	0.00	N	5	-1100
75	20240812	18460	18500	18810	18350	51034	945820170	00	0.00	N	5	-40
76	20240809	18500	17910	18620	17910	81954	1506519990	00	0.00	N	2	740
77	20240808	17760	17700	17980	17610	60273	1071143520	00	0.00	N	2	60
78	20240807	17700	17880	18190	17550	76295	1365789190	00	0.00	N	5	-340
79	20240806	18040	17670	18560	17670	64001	1162513740	00	0.00	N	2	530
80	20240805	17510	19300	19850	16000	159137	2839245580	00	0.00	N	5	-2370
81	20240802	19880	20500	20500	19850	90690	1821986910	00	0.00	N	5	-970
82	20240801	20850	19890	20950	19800	175659	3611030030	00	0.00	N	2	960
83	20240731	19890	19520	20150	19490	70561	1398741550	00	0.00	N	2	440
84	20240730	19450	19900	20100	19300	55062	1074567850	00	0.00	N	5	-520
85	20240729	19970	19260	20050	19060	76721	1502842550	00	0.00	N	2	690
86	20240726	19280	20150	20250	19200	137752	2677696210	00	0.00	N	5	-920
87	20240725	20200	20100	20600	19910	76729	1543162750	00	0.00	N	5	-350
88	20240724	20550	20950	21650	20550	105581	2217391850	00	0.00	N	5	-150
89	20240723	20700	21400	21950	20650	175172	3719021550	00	0.00	N	5	-500
90	20240722	21200	20100	21200	19930	241085	4974781820	00	0.00	N	2	1270
91	20240719	19930	20500	20650	19760	127278	2552749100	00	0.00	N	5	-720
92	20240718	20650	19410	22100	19150	740656	15444505110	00	0.00	N	2	1240
93	20240717	19410	18610	20150	18610	313099	6113475080	00	0.00	N	2	960
94	20240716	18450	18830	19130	18450	113338	2117333400	00	0.00	N	5	-370
95	20240715	18820	19000	19030	18780	35861	677146250	00	0.00	N	5	-110
96	20240712	18930	18870	19140	18780	43476	822479700	00	0.00	N	2	60
97	20240711	18870	19100	19140	18850	62342	1183030550	00	0.00	N	5	-150
98	20240710	19020	19200	19340	18860	60845	1160957900	00	0.00	N	5	-260
99	20240709	19280	19050	19290	18880	71431	1364852530	00	0.00	N	2	330
100	20240708	18950	18760	18980	18390	95490	1782898410	00	0.00	N	2	210
101	20240705	18740	19100	19120	18490	226361	4232766000	00	0.00	N	5	-310
102	20240704	19050	19450	19480	18750	176526	3352912790	00	0.00	N	5	-450
103	20240703	19500	20350	20400	19390	158299	3108578880	00	0.00	N	5	-650
104	20240702	20150	20400	20450	19820	106139	2129527800	00	0.00	N	5	-250
105	20240701	20400	20800	21300	20100	182692	3741092750	00	0.00	N	5	-400
106	20240628	20800	21250	21350	20200	67970	1414111000	00	0.00	N	5	-250
107	20240627	21050	21100	22350	21000	101395	2190426000	00	0.00	N	3	0
108	20240626	21050	21300	21650	20750	66197	1396180650	00	0.00	N	5	-250
109	20240625	21300	21350	22050	21150	43736	935875150	00	0.00	N	5	-400
110	20240624	21700	21450	22500	21300	124667	2743705650	00	0.00	N	2	450
111	20240621	21250	21450	21950	20900	155165	3320981950	00	0.00	N	5	-200
112	20240620	21450	22100	22250	21300	140574	3037793250	00	0.00	N	5	-800
113	20240619	22250	23000	23300	22100	121001	2724802200	00	0.00	N	5	-750
114	20240618	23000	23400	23750	22450	179701	4095731550	00	0.00	N	5	-450
115	20240617	23450	23250	23650	23050	71950	1676489800	00	0.00	N	5	-250
116	20240614	23700	24200	24800	23000	142572	3390119300	00	0.00	N	5	-300
117	20240613	24000	23900	24550	23400	182936	4404323900	00	0.00	N	2	100
118	20240612	23900	22800	23900	22600	140757	3318795600	00	0.00	N	2	1300
119	20240611	22600	22900	23750	22350	98740	2263834950	00	0.00	N	5	-250
120	20240610	22850	22600	23150	22250	89590	2046183300	00	0.00	N	2	100
121	20240607	22750	22700	23200	22550	75566	1724222500	00	0.00	N	5	-50
122	20240605	22800	23500	23600	22500	169387	3865659400	00	0.00	N	5	-800
123	20240604	23600	24600	24600	23100	228424	5416569450	00	0.00	N	5	-950
124	20240603	24550	25550	25550	24250	283396	7040340500	00	0.00	N	5	-650
125	20240531	25200	24250	26650	24200	765309	19606424900	00	0.00	N	2	1100
126	20240530	24100	22800	24450	22600	249502	5899408700	00	0.00	N	2	1000
127	20240529	23100	24150	24400	22750	185289	4312523950	00	0.00	N	5	-900
128	20240528	24000	23900	24350	23100	198913	4718277150	00	0.00	N	2	1100
129	20240527	22900	24050	24750	22650	361617	8537797700	00	0.00	N	5	-800
130	20240524	23700	23250	24700	23250	298718	7172777850	00	0.00	N	2	450
131	20240523	23250	21950	23450	21400	379945	8664243900	00	0.00	N	2	1300
132	20240522	21950	21350	22900	21200	397283	8820018050	00	0.00	N	2	1050
133	20240521	20900	20300	21100	20050	157767	3271047300	00	0.00	N	2	600
134	20240520	20300	19820	20400	19820	72631	1462673850	00	0.00	N	2	510
135	20240517	19790	20500	20500	19550	111586	2209153270	00	0.00	N	5	-610
136	20240516	20400	20450	20750	20000	73767	1498393100	00	0.00	N	2	250
137	20240514	20150	20700	21150	20100	125286	2555904900	00	0.00	N	5	-300
138	20240513	20450	22000	22100	20300	233796	4930324400	00	0.00	N	5	-950
139	20240510	21400	20750	21950	20550	247856	5295055650	00	0.00	N	2	1200
140	20240509	20200	20750	22050	20150	279778	5890018200	00	0.00	N	5	-700
141	20240508	20900	21050	21150	20500	103840	2164044100	00	0.00	N	5	-100
142	20240507	21000	21100	21500	20800	76681	1622128800	00	0.00	N	5	-200
143	20240503	21200	21650	21650	21000	79370	1691950950	00	0.00	N	5	-350
144	20240502	21550	20950	21800	20950	171293	3689623200	00	0.00	N	2	700
145	20240430	20850	20950	21450	20800	111654	2355040550	00	0.00	N	5	-100
146	20240429	20950	20600	21400	20200	177484	3714912450	00	0.00	N	2	700
147	20240426	20250	20300	20750	19770	66284	1350656470	00	0.00	N	3	0
148	20240425	20250	20700	20950	20150	77386	1580967050	00	0.00	N	5	-750
149	20240424	21000	19930	21000	19560	188541	3856728720	00	0.00	N	2	1520
150	20240423	19480	20000	20250	19470	124920	2461824110	00	0.00	N	5	-620
151	20240422	20100	20100	20350	19640	84762	1696477630	00	0.00	N	2	50
152	20240419	20050	20200	20500	19860	140108	2818276860	00	0.00	N	5	-150
153	20240418	20200	19280	20350	19280	240772	4819903200	00	0.00	N	2	1030
154	20240417	19170	18350	19350	18340	122754	2341336100	00	0.00	N	2	840
155	20240416	18330	18700	18700	18100	69708	1280529120	00	0.00	N	5	-570
156	20240415	18900	18990	19020	18620	73928	1391761120	00	0.00	N	5	-380
157	20240412	19280	19230	19440	18980	145915	2803539680	00	0.00	N	2	50
158	20240411	19230	18330	19240	18150	173897	3274024260	00	0.00	N	2	880
159	20240409	18350	17940	18750	17940	134755	2492105290	00	0.00	N	2	420
160	20240408	17930	18300	18300	17810	57882	1041819380	00	0.00	N	5	-220
161	20240405	18150	18170	18440	18120	48415	883664950	00	0.00	N	5	-150
162	20240404	18300	18600	18700	18050	104175	1906722200	00	0.00	N	5	-300
163	20240403	18600	18500	18770	18250	101589	1876831830	00	0.00	N	2	150
164	20240402	18450	18460	18970	18150	166420	3090767730	00	0.00	N	5	-60
165	20240401	18510	17820	18750	17730	245318	4517018060	00	0.00	N	2	710
166	20240329	17800	18370	18500	17680	241353	4354655680	00	0.00	N	5	-450
167	20240328	18250	16820	18800	16720	869666	15590892340	00	0.00	N	2	1840
168	20240327	16410	16380	16580	16310	76544	1262060120	00	0.00	N	2	100
169	20240326	16310	16400	16400	16200	36599	596248230	00	0.00	N	2	20
170	20240325	16290	16400	16430	16260	46758	764026250	00	0.00	N	5	-20
171	20240322	16310	16260	16420	16080	69096	1125586580	00	0.00	N	2	50
172	20240321	16260	15770	16500	15620	128705	2052166360	00	0.00	N	2	530
173	20240320	15730	15610	15860	15600	44590	702136790	00	0.00	N	2	170
174	20240319	15560	15640	15740	15540	23922	373996680	00	0.00	N	5	-10
175	20240318	15570	15430	15650	15400	21247	330259620	00	0.00	N	2	170
176	20240315	15400	15600	15620	15300	42650	656524540	00	0.00	N	5	-220
177	20240314	15620	15470	15630	15400	30803	477462800	00	0.00	N	2	150
178	20240313	15470	15600	15610	15390	37284	575381820	00	0.00	N	5	-30
179	20240312	15500	15630	15630	15400	36430	563411460	00	0.00	N	5	-210
180	20240311	15710	15420	15730	15390	30815	481152440	00	0.00	N	2	290
181	20240308	15420	15250	15480	15240	41029	629690710	00	0.00	N	2	170
182	20240307	15250	15540	15550	15200	52292	799275690	00	0.00	N	5	-290
183	20240306	15540	15690	15880	15500	49027	763961650	00	0.00	N	5	-210
184	20240305	15750	15700	15840	15550	35997	566664090	00	0.00	N	5	-30
185	20240304	15780	16110	16230	15770	99080	1569356760	00	0.00	N	5	-330
186	20240229	16110	16190	16230	16110	33661	543614730	00	0.00	N	5	-90
187	20240228	16200	16100	16240	16100	41957	678184480	00	0.00	N	2	50
188	20240227	16150	16720	16720	16150	93968	1527958380	00	0.00	N	5	-430
189	20240226	16580	16720	16790	16570	34174	568784790	00	0.00	N	5	-130
190	20240223	16710	16580	16850	16400	45032	750403090	00	0.00	N	2	240
191	20240222	16470	16700	16770	16460	113089	1867649220	00	0.00	N	5	-240
192	20240221	16710	16890	16890	16580	120456	2005949160	00	0.00	N	5	-130
193	20240220	16840	17040	17150	16780	48119	811361330	00	0.00	N	5	-210
194	20240219	17050	17030	17120	16870	63599	1079547160	00	0.00	N	2	20
195	20240216	17030	16790	17310	16700	107439	1834245980	00	0.00	N	2	270
196	20240215	16760	17030	17150	16720	72595	1227165980	00	0.00	N	5	-160
197	20240214	16920	16650	16990	16650	29322	494227970	00	0.00	N	2	150
198	20240213	16770	16630	16840	16610	20656	345038500	00	0.00	N	2	140
199	20240208	16630	16780	16780	16610	44524	741147940	00	0.00	N	5	-70
200	20240207	16700	16610	16850	16610	21365	356827580	00	0.00	N	2	30
201	20240206	16670	16490	16800	16360	41900	694681760	00	0.00	N	2	50
202	20240205	16620	16720	16720	16490	39330	651009140	00	0.00	N	5	-80
203	20240202	16700	16470	16870	16470	50377	842775730	00	0.00	N	2	260
204	20240201	16440	16200	16470	16200	35597	582021040	00	0.00	N	2	70
205	20240131	16370	16640	16750	16340	54824	901668250	00	0.00	N	5	-280
206	20240130	16650	16850	16880	16570	82358	1374842250	00	0.00	N	5	-230
207	20240129	16880	17250	17250	16780	87119	1469915330	00	0.00	N	5	-380
208	20240126	17260	17050	17960	17020	137359	2411239820	00	0.00	N	2	210
209	20240125	17050	17170	17250	16860	32565	553006310	00	0.00	N	5	-210
210	20240124	17260	16870	17300	16860	31469	540063800	00	0.00	N	2	350
211	20240123	16910	16820	17040	16750	23443	396132650	00	0.00	N	2	70
212	20240122	16840	17030	17150	16720	20299	341513030	00	0.00	N	5	-190
213	20240119	17030	17390	17390	16890	25088	426823100	00	0.00	N	2	60
214	20240118	16970	16810	17160	16810	20367	346556250	00	0.00	N	2	80
215	20240117	16890	17150	17330	16800	27796	471326100	00	0.00	N	5	-260
216	20240116	17150	16720	17340	16720	37705	646065530	00	0.00	N	2	430
217	20240115	16720	17200	17530	16710	120568	2046632650	00	0.00	N	5	-810
218	20240112	17530	18500	18590	17510	196806	3519239900	00	0.00	N	5	-1370
219	20240111	18900	19280	19360	18830	77237	1466511270	00	0.00	N	5	-230
220	20240110	19130	18400	19280	18260	199908	3785261350	00	0.00	N	2	680
221	20240109	18450	18360	18460	18120	45298	832378280	00	0.00	N	2	140
222	20240108	18310	17890	18440	17800	59001	1073044700	00	0.00	N	2	530
223	20240105	17780	17950	18040	17760	34552	617192550	00	0.00	N	5	-170
224	20240104	17950	18020	18130	17780	42806	765380170	00	0.00	N	5	-180
225	20240103	18130	18450	18450	18130	48100	874678020	00	0.00	N	5	-340
226	20240102	18470	18580	18610	18310	54136	996917960	00	0.00	N	5	-150
227	20231228	18620	18740	18800	18610	52508	981005650	00	0.00	N	5	-280
228	20231227	18900	18880	19010	18640	55459	1042453660	02	0.00	N	5	-80
229	20231226	18980	18950	19040	18780	116028	2191383580	00	0.00	N	2	530
230	20231222	18450	18180	18790	18060	81561	1508113930	00	0.00	N	2	370
231	20231221	18080	18180	18380	18080	34452	626050750	00	0.00	N	5	-200
232	20231220	18280	18090	18430	18020	69072	1261766400	00	0.00	N	2	270
233	20231219	18010	17830	18130	17830	25680	462223240	00	0.00	N	2	80
234	20231218	17930	17750	17950	17750	20743	370188500	00	0.00	N	2	180
235	20231215	17750	18060	18070	17750	56887	1016152750	00	0.00	N	5	-310
236	20231214	18060	18300	18450	18000	65327	1188592550	00	0.00	N	5	-50
237	20231213	18110	17520	18210	17470	81483	1459481660	00	0.00	N	2	600
238	20231212	17510	17610	17710	17470	22500	394753710	00	0.00	N	5	-100
239	20231211	17610	17250	17720	17140	58517	1025085630	00	0.00	N	2	400
240	20231208	17210	17390	17580	17070	73348	1264417260	00	0.00	N	5	-180
241	20231207	17390	17680	17740	17310	51695	900235970	00	0.00	N	5	-280
242	20231206	17670	17600	17810	17590	54990	973220650	00	0.00	N	2	110
243	20231205	17560	18500	18500	17460	193948	3442804240	00	0.00	N	5	-940
244	20231204	18500	18920	18990	18470	63655	1187505670	00	0.00	N	5	-420
245	20231201	18920	19230	19290	18900	59776	1139661040	00	0.00	N	5	-310
246	20231130	19230	19250	19340	19140	41969	805296690	00	0.00	N	2	60
247	20231129	19170	19250	19520	19120	52264	1009741370	00	0.00	N	2	60
248	20231128	19110	19080	19270	19070	34106	651524930	00	0.00	N	2	30
249	20231127	19080	19030	19270	19030	28658	548582660	00	0.00	N	5	-100
250	20231124	19180	19250	19350	19150	21041	404322550	00	0.00	N	5	-40
251	20231123	19220	19570	19630	19210	67233	1299974030	00	0.00	N	5	-210
252	20231122	19430	19600	19640	19430	41912	816447260	00	0.00	N	5	-170
253	20231121	19600	19730	19850	19590	48973	961762570	00	0.00	N	5	-30
254	20231120	19630	19740	19780	19500	51202	1004461650	00	0.00	N	2	10
255	20231117	19620	20100	20200	19600	79277	1568551220	00	0.00	N	5	-530
256	20231116	20150	20300	20500	20000	28193	569501450	00	0.00	N	5	-250
257	20231115	20400	20200	20450	19940	52929	1066691640	00	0.00	N	2	440
258	20231114	19960	20200	20700	19960	89109	1803691970	00	0.00	N	5	-290
259	20231113	20250	20950	21100	20000	103604	2122994100	00	0.00	N	5	-700
260	20231110	20950	20850	21100	20650	42465	888195750	00	0.00	N	5	-350
261	20231109	21300	20950	21350	20550	87929	1837774900	00	0.00	N	2	350
262	20231108	20950	21150	21400	20750	125346	2634114750	00	0.00	N	5	-400
263	20231107	21350	21750	22200	20400	204508	4333833150	00	0.00	N	5	-200
264	20231106	21550	23050	23100	21400	238212	5209718250	00	0.00	N	5	-1200
265	20231103	22750	22700	23100	22300	60132	1370810000	00	0.00	N	2	300
266	20231102	22450	22450	22800	22200	49828	1120812350	00	0.00	N	2	100
267	20231101	22350	22550	22950	21900	43857	975268500	00	0.00	N	5	-200
268	20231031	22550	22000	23000	21700	106593	2394330100	00	0.00	N	2	800
269	20231030	21750	22250	22250	21600	21790	475044550	00	0.00	N	5	-100
270	20231027	21850	21850	22000	21250	36875	799136600	00	0.00	N	3	0
271	20231026	21850	21650	22200	21300	47862	1046968000	00	0.00	N	5	-50
272	20231025	21900	21350	22350	21000	90731	1992217000	00	0.00	N	2	750
273	20231024	21150	20450	21250	20150	27494	571507750	00	0.00	N	2	350
274	20231023	20800	21000	21300	20650	15177	316785000	00	0.00	N	5	-50
275	20231020	20850	21800	21800	20650	44537	938914900	00	0.00	N	5	-650
276	20231019	21500	21500	22600	21350	87478	1918115950	00	0.00	N	5	-150
277	20231018	21650	21700	21850	20950	45630	976381550	00	0.00	N	5	-50
278	20231017	21700	20950	21800	20950	38907	839262200	00	0.00	N	2	800
279	20231016	20900	20900	21850	20650	102540	2177224400	00	0.00	N	5	-50
280	20231013	20950	19170	21100	19100	223041	4578437060	00	0.00	N	2	1850
281	20231012	19100	19520	19690	19010	70526	1356900430	00	0.00	N	5	-370
282	20231011	19470	19510	19800	19460	27853	544836920	00	0.00	N	5	-30
283	20231010	19500	19930	20100	19500	50900	1003483890	00	0.00	N	5	-430
284	20231006	19930	19710	20300	19500	49674	986166640	00	0.00	N	5	-170
285	20231005	20100	20100	20450	20000	34348	691707600	00	0.00	N	2	100
286	20231004	20000	21200	21300	19990	74509	1517141770	00	0.00	N	5	-1200
287	20230927	21200	21050	21600	20950	31453	666357600	00	0.00	N	5	-200
288	20230926	21400	21900	21950	20950	36874	787888950	00	0.00	N	5	-500
289	20230925	21900	21800	22650	21750	60458	1340391650	00	0.00	N	2	400
290	20230922	21500	22350	22450	21500	55458	1209736400	00	0.00	N	5	-950
291	20230921	22450	21750	22800	21750	95172	2146495050	00	0.00	N	2	500
292	20230920	21950	21950	22200	21900	15270	336271950	00	0.00	N	5	-50
293	20230919	22000	22200	22600	21700	44392	977116000	00	0.00	N	5	-300
294	20230918	22300	22350	22700	22250	27766	623584500	00	0.00	N	5	-50
295	20230915	22350	22650	22950	22300	77700	1757725750	00	0.00	N	5	-550
296	20230914	22900	21800	22900	21750	56468	1262581850	00	0.00	N	2	1100
297	20230913	21800	22200	22350	21700	42568	933488600	00	0.00	N	5	-600
298	20230912	22400	23050	23300	22400	70271	1596582250	00	0.00	N	5	-750
299	20230911	23150	23250	23400	22500	127609	2937923700	00	0.00	N	5	-300
300	20230908	23450	21800	23500	21700	411289	9453185850	00	0.00	N	2	1950
301	20230907	21500	20800	21700	20700	144866	3101429750	00	0.00	N	2	550
302	20230906	20950	20700	21600	20450	213957	4538952100	00	0.00	N	2	200
303	20230905	20750	20750	20900	20100	144345	2952661100	00	0.00	N	2	300
304	20230904	20450	20000	20900	19890	159667	3274794580	00	0.00	N	2	550
305	20230901	19900	20350	20750	19890	212510	4253892770	00	0.00	N	5	-450
306	20230831	20350	20450	21100	19900	406478	8275577510	00	0.00	N	5	-350
307	20230830	20700	21650	21650	20600	181448	3795444150	00	0.00	N	5	-700
308	20230829	21400	21800	22000	21400	48139	1041513100	00	0.00	N	5	-300
309	20230828	21700	22600	22900	21600	112260	2488362300	00	0.00	N	5	-600
310	20230825	22300	21200	22350	21150	92540	2041297350	00	0.00	N	2	850
311	20230824	21450	21100	21700	20900	54929	1176048900	00	0.00	N	2	350
312	20230823	21100	21950	21950	21050	66905	1428018500	00	0.00	N	5	-700
313	20230822	21800	21950	22250	21500	47040	1027890200	00	0.00	N	2	50
314	20230821	21750	22150	22400	21500	71003	1558721050	00	0.00	N	5	-400
315	20230818	22150	21450	22950	21350	154576	3440665700	00	0.00	N	2	500
316	20230817	21650	22200	22300	21150	147235	3165462350	00	0.00	N	5	-800
317	20230816	22450	24200	24250	22400	298177	6802144600	00	0.00	N	5	-2000
318	20230814	24450	24950	25550	24300	287468	7159267350	00	0.00	N	3	0
319	20230811	24450	24450	26800	23900	979192	24666492600	00	0.00	N	2	550
320	20230810	23900	24000	26900	23500	1133937	28467046950	00	0.00	N	2	900
321	20230809	23000	23900	24100	22500	88582	2033871900	00	0.00	N	5	-900
322	20230808	23900	24400	25100	23850	62356	1520450150	00	0.00	N	5	-500
323	20230807	24400	24200	25000	23650	90438	2213700550	00	0.00	N	2	450
324	20230804	23950	22400	24600	22400	89415	2137667200	00	0.00	N	2	1250
325	20230803	22700	22650	23250	22250	36943	831674350	00	0.00	N	5	-50
326	20230802	22750	24250	24400	22500	80657	1867190000	00	0.00	N	5	-1500
327	20230801	24250	24250	24500	24000	26511	641554550	00	0.00	N	5	-50
328	20230731	24300	24650	24800	24200	35676	873549700	00	0.00	N	5	-250
329	20230728	24550	24600	24700	23900	38471	935598950	00	0.00	N	5	-50
330	20230727	24600	22350	25000	22350	117523	2835465300	00	0.00	N	2	2150
331	20230726	22450	24050	24200	22400	94587	2180229150	00	0.00	N	5	-1300
332	20230725	23750	23700	24450	23700	44779	1079874850	00	0.00	N	5	-250
333	20230724	24000	24000	24400	23800	36551	879021650	00	0.00	N	5	-200
334	20230721	24200	24900	25550	24200	67432	1652726400	00	0.00	N	5	-1050
335	20230720	25250	25200	25600	24500	65709	1649994800	00	0.00	N	3	0
336	20230719	25250	26000	26450	25000	88539	2272894650	00	0.00	N	5	-300
337	20230718	25550	25400	25900	24600	117466	2981855600	00	0.00	N	2	350
338	20230717	25200	25400	25700	25150	63829	1622600900	00	0.00	N	5	-200
339	20230714	25400	26200	26700	24850	174951	4424165950	00	0.00	N	5	-1000
340	20230713	26400	26750	26850	26250	73476	1948385150	00	0.00	N	5	-300
341	20230712	26700	26650	27200	26350	99670	2675584500	00	0.00	N	2	50
342	20230711	26650	25600	26850	25300	147440	3902035250	00	0.00	N	2	1400
343	20230710	25250	26200	26400	25250	134605	3451136050	00	0.00	N	5	-1350
344	20230707	26600	26750	26850	25800	187096	4953038500	00	0.00	N	5	-100
345	20230706	26700	25650	26950	25000	249894	6586446400	00	0.00	N	2	800
346	20230705	25900	26250	26300	25650	105281	2737355700	00	0.00	N	5	-200
347	20230704	26100	25050	26300	25000	306483	7934085000	00	0.00	N	2	1250
348	20230703	24850	25050	25250	24400	158396	3944045650	00	0.00	N	2	700
349	20230630	24150	25100	25150	24150	185673	4538763400	00	0.00	N	5	-950
350	20230629	25100	23500	25750	23300	783108	19613051000	00	0.00	N	2	1700
351	20230628	23400	22300	23650	22200	141979	3304832200	00	0.00	N	2	1400
352	20230627	22000	22350	22550	21900	44603	988189450	00	0.00	N	5	-550
353	20230626	22550	23150	23200	22550	30300	692329400	00	0.00	N	5	-600
354	20230623	23150	23650	23650	22700	82361	1901965950	00	0.00	N	5	-250
355	20230622	23400	22800	23700	22350	181307	4237006500	00	0.00	N	2	600
356	20230621	22800	22350	22850	21450	149379	3355326350	00	0.00	N	2	900
357	20230620	21900	21300	22650	21250	162895	3607971950	00	0.00	N	2	600
358	20230619	21300	21800	22200	21200	69413	1487536300	00	0.00	N	5	-400
359	20230616	21700	21750	22300	21650	77530	1700363550	00	0.00	N	3	0
360	20230615	21700	21300	21900	21300	43148	934272100	00	0.00	N	2	100
361	20230614	21600	21400	21900	21350	47230	1022791000	00	0.00	N	2	250
362	20230613	21350	21550	21750	21300	29465	631402700	00	0.00	N	5	-50
363	20230612	21400	21450	21600	21000	25642	547609700	00	0.00	N	5	-50
364	20230609	21450	21800	22100	21300	43734	941151850	00	0.00	N	5	-250
365	20230608	21700	22100	22100	21500	31916	693333500	00	0.00	N	5	-400
366	20230607	22100	22300	22600	21950	29492	652793800	00	0.00	N	5	-200
367	20230605	22300	22400	22600	22100	35960	803673600	00	0.00	N	2	300
368	20230602	22000	22200	22200	21200	98651	2145239550	00	0.00	N	5	-200
369	20230601	22200	22300	22400	21900	30746	679417050	00	0.00	N	2	200
370	20230531	22000	22450	22750	21850	105576	2332918550	00	0.00	N	5	-500
371	20230530	22500	22500	22700	22100	54201	1210991700	00	0.00	N	5	-150
372	20230526	22650	23200	23200	22450	63545	1440639550	00	0.00	N	5	-150
373	20230525	22800	22700	23200	22350	91515	2078233700	00	0.00	N	2	50
374	20230524	22750	23300	23300	22600	39409	901080250	00	0.00	N	5	-400
375	20230523	23150	23100	23400	22750	57588	1327883800	00	0.00	N	3	0
376	20230522	23150	23400	23750	22850	61852	1432617750	00	0.00	N	5	-550
377	20230519	23700	23500	23700	23100	43852	1030352450	00	0.00	N	2	200
378	20230518	23500	24100	24100	23050	96891	2280252750	00	0.00	N	5	-350
379	20230517	23850	23900	24500	23350	98410	2344498150	00	0.00	N	2	150
380	20230516	23700	24250	24500	23400	165975	3963353050	00	0.00	N	5	-600
381	20230515	24300	22500	24350	22500	347132	8261691750	00	0.00	N	2	1750
382	20230512	22550	23000	23150	21600	271075	6087825200	00	0.00	N	5	-450
383	20230511	23000	23800	24100	22600	319414	7467386850	00	0.00	N	5	-750
384	20230510	23750	22000	25150	22000	1265877	30451254600	00	0.00	N	2	1750
385	20230509	22000	21550	22150	21250	68253	1482960800	00	0.00	N	2	600
386	20230508	21400	22750	22800	21150	100848	2182783500	00	0.00	N	5	-800
387	20230504	22200	22100	22650	22050	64849	1447038150	00	0.00	N	2	250
388	20230503	21950	21950	22550	21850	64075	1420475350	00	0.00	N	5	-350
389	20230502	22300	21600	22500	21600	95859	2133504350	00	0.00	N	2	800
390	20230428	21500	22000	22500	21300	52044	1124937250	00	0.00	N	5	-500
391	20230427	22000	20950	22300	20950	109394	2391413350	00	0.00	N	2	950
392	20230426	21050	21200	21550	20600	31483	665065800	00	0.00	N	5	-100
393	20230425	21150	20800	21550	20800	62239	1315436650	00	0.00	N	2	200
394	20230424	20950	21450	21450	20750	94946	1993656800	00	0.00	N	5	-550
395	20230421	21500	21800	22600	20300	267566	5807032000	00	0.00	N	5	-800
396	20230420	22300	22500	22800	21800	144751	3243426200	00	0.00	N	5	-550
397	20230419	22850	22950	23400	22350	171263	3923096650	00	0.00	N	5	-200
398	20230418	23050	22200	23700	21450	377309	8594587750	00	0.00	N	2	1050
399	20230417	22000	21500	22300	21000	244430	5336002800	00	0.00	N	2	750
400	20230414	21250	21500	21550	20900	149392	3171605300	00	0.00	N	5	-250
401	20230413	21500	20050	21600	20000	285689	6028858500	00	0.00	N	2	1300
402	20230412	20200	19450	20750	19400	242952	4897926840	00	0.00	N	2	580
403	20230411	19620	19430	20000	18990	318333	6222230740	00	0.00	N	2	340
404	20230410	19280	18970	21900	18740	975839	19946394710	00	0.00	N	2	360
405	20230407	18920	17860	19000	17860	135465	2524478750	00	0.00	N	2	970
406	20230406	17950	18060	18370	17770	71639	1293273920	00	0.00	N	5	-40
407	20230405	17990	18000	18200	17810	28993	523120840	00	0.00	N	2	70
408	20230404	17920	17870	18090	17620	39721	708256070	00	0.00	N	2	50
409	20230403	17870	18040	18310	17820	42677	769332240	00	0.00	N	5	-320
410	20230331	18190	18200	18300	18000	33722	613627930	00	0.00	N	2	110
411	20230330	18080	18180	18180	17730	47010	843343330	00	0.00	N	2	170
412	20230329	17910	17520	17960	17520	52941	938490940	00	0.00	N	2	190
413	20230328	17720	17250	17730	17250	43161	756472610	00	0.00	N	2	320
414	20230327	17400	17740	17750	17210	37915	658155350	00	0.00	N	5	-240
415	20230324	17640	17400	17650	17310	29303	513681870	00	0.00	N	2	240
416	20230323	17400	17130	17470	17110	37183	643693100	00	0.00	N	2	270
417	20230322	17130	17540	17640	17130	38107	659147470	00	0.00	N	5	-400
418	20230321	17530	17550	17750	17370	33369	583993150	00	0.00	N	5	-20
419	20230320	17550	17510	17780	17300	26893	471153280	00	0.00	N	2	40
420	20230317	17510	17300	17600	17300	21498	376776970	00	0.00	N	2	160
421	20230316	17350	16990	17560	16600	45156	780000910	00	0.00	N	2	350
422	20230315	17000	17010	17770	16990	34872	597182700	00	0.00	N	2	90
423	20230314	16910	17530	17600	16910	44114	753891390	00	0.00	N	5	-710
424	20230313	17620	17680	17680	17170	29433	511663890	00	0.00	N	5	-60
425	20230310	17680	18150	18150	17670	42138	750566050	00	0.00	N	5	-520
426	20230309	18200	18140	18450	18000	67313	1219395850	00	0.00	N	5	-100
427	20230308	18300	18630	18630	18210	43050	792037300	00	0.00	N	5	-350
428	20230307	18650	18700	18860	18550	30757	574519550	00	0.00	N	5	-230
429	20230306	18880	19070	19070	18650	38446	723654100	00	0.00	N	5	-30
430	20230303	18910	19120	19120	18830	31935	604034730	00	0.00	N	5	-130
431	20230302	19040	18850	19100	18640	56518	1070571710	00	0.00	N	2	380
432	20230228	18660	18680	18910	18610	39310	738844090	00	0.00	N	5	-10
433	20230227	18670	18530	18680	18260	32479	601609050	00	0.00	N	2	90
434	20230224	18580	18520	18710	18360	34970	650128160	00	0.00	N	2	40
435	20230223	18540	18490	18970	18490	39868	746367550	00	0.00	N	2	60
436	20230222	18480	18250	18600	18070	56334	1038257170	00	0.00	N	2	120
437	20230221	18360	18550	18620	18240	28027	514453330	00	0.00	N	5	-260
438	20230220	18620	18000	18690	18000	58089	1071702120	00	0.00	N	2	530
439	20230217	18090	18400	18400	18010	66564	1205404810	00	0.00	N	5	-420
440	20230216	18510	18540	18700	18500	39913	740107970	00	0.00	N	5	-30
441	20230215	18540	18980	19110	18530	66349	1241893340	00	0.00	N	5	-440
442	20230214	18980	18620	19040	18510	74884	1408120260	00	0.00	N	2	380
443	20230213	18600	18610	18870	18550	34415	642152320	00	0.00	N	3	0
444	20230210	18600	18800	19220	18500	91073	1713726920	00	0.00	N	5	-120
445	20230209	18720	18910	19030	18690	67176	1262313170	00	0.00	N	5	-190
446	20230208	18910	19380	19380	18900	106692	2030238080	00	0.00	N	5	-280
447	20230207	19190	19350	19570	19150	82526	1590786830	00	0.00	N	5	-420
448	20230206	19610	19900	19950	19140	109106	2131502620	00	0.00	N	5	-290
449	20230203	19900	19980	20150	19410	139753	2774336830	00	0.00	N	2	140
450	20230202	19760	19320	20100	19310	135355	2683456160	00	0.00	N	2	460
451	20230201	19300	19650	19800	18930	112417	2150518910	00	0.00	N	5	-270
452	20230131	19570	19400	19810	19200	48010	941693660	00	0.00	N	2	140
453	20230130	19430	19690	19870	19430	60587	1187076200	00	0.00	N	5	-130
454	20230127	19560	19660	19660	19380	52284	1018425240	00	0.00	N	2	150
455	20230126	19410	19410	19830	19350	50952	994539300	00	0.00	N	5	-250
456	20230125	19660	20100	20150	19440	102912	2021338890	00	0.00	N	5	-240
457	20230120	19900	19800	20150	19650	56397	1122033700	00	0.00	N	5	-50
458	20230119	19950	19300	20500	19050	135146	2666433350	00	0.00	N	2	400
459	20230118	19550	19600	19800	19300	54076	1054532250	00	0.00	N	5	-50
460	20230117	19600	19700	20300	19450	157767	3135386050	00	0.00	N	2	150
461	20230116	19450	18650	19650	18500	162360	3131306400	00	0.00	N	2	850
462	20230113	18600	18500	18800	18450	78351	1462236050	00	0.00	N	2	150
463	20230112	18450	19150	19250	18400	164315	3052225400	00	0.00	N	5	-850
464	20230111	19300	18900	19350	18900	109043	2090199000	00	0.00	N	2	300
465	20230110	19000	19800	20000	18850	177795	3412016050	00	0.00	N	5	-1000
466	20230109	20000	19400	20150	19300	149205	2969687750	00	0.00	N	2	700
467	20230106	19300	20550	21600	19300	352760	7138418650	00	0.00	N	5	-900
468	20230105	20200	19300	20450	19000	202223	3989966500	00	0.00	N	2	1050
469	20230104	19150	20200	20250	18850	212364	4058407200	00	0.00	N	5	-1250
470	20230103	20400	20800	21100	20100	84701	1745757650	00	0.00	N	5	-500
471	20230102	20900	20800	21250	20650	113968	2384439200	00	0.00	N	3	0
472	20221229	20900	21000	21250	20400	134021	2776171200	00	0.00	N	5	-50
473	20221228	20950	21300	21700	20800	123307	2608230100	02	0.00	N	5	-300
474	20221227	21250	20850	21650	20750	242863	5182176600	00	0.00	N	2	650
475	20221226	20600	20500	21200	20000	160559	3315537900	00	0.00	N	2	100
476	20221223	20500	20200	20900	19900	178390	3648924700	00	0.00	N	2	50
477	20221222	20450	19350	20550	19300	217865	4401791500	00	0.00	N	2	1150
478	20221221	19300	19100	19750	19050	54781	1061862250	00	0.00	N	2	50
479	20221220	19250	19400	19750	18950	75404	1461071600	00	0.00	N	5	-100
480	20221219	19350	19950	20200	19350	75876	1492425100	00	0.00	N	5	-600
481	20221216	19950	19500	20250	19500	113691	2264384650	00	0.00	N	5	-50
482	20221215	20000	19400	20200	19400	143858	2866946900	00	0.00	N	2	400
483	20221214	19600	19500	20100	19150	156395	3065847900	00	0.00	N	3	0
484	20221213	19600	20000	20000	18850	140607	2725531250	00	0.00	N	5	-150
485	20221212	19750	19450	20650	19450	226103	4552635850	00	0.00	N	2	150
486	20221209	19600	19300	20250	19100	250273	4947475700	00	0.00	N	2	350
487	20221208	19250	20150	20200	18600	469831	8973700500	00	0.00	N	5	-1050
488	20221207	20300	19850	21350	19700	497952	10245445950	00	0.00	N	2	50
489	20221206	20250	20050	20550	19500	359572	7232295050	00	0.00	N	2	250
490	20221205	20000	19100	20250	18900	780224	15414932500	00	0.00	N	2	1300
491	20221202	18700	17050	19250	17000	1126728	20725590100	00	0.00	N	2	1750
492	20221201	16950	16750	17150	16650	126014	2137571650	00	0.00	N	2	450
493	20221130	16500	16950	17600	16500	273132	4585824150	00	0.00	N	5	-700
494	20221129	17200	15650	17350	15650	533153	8922082150	00	0.00	N	2	1500
495	20221128	15700	16200	16350	15250	101916	1597550450	00	0.00	N	5	-700
496	20221125	16400	16200	18450	16200	638409	11102112300	00	0.00	N	5	-50
497	20221124	16450	16700	16700	16450	29171	482271050	00	0.00	N	5	-150
498	20221123	16600	16900	17100	16000	84955	1408947650	00	0.00	N	5	-150
499	20221122	16750	16700	16800	16300	61067	1012364300	00	0.00	N	2	200
500	20221121	16550	17050	17300	16550	81846	1372331750	00	0.00	N	5	-500
501	20221118	17050	17150	17200	16550	110549	1858111400	00	0.00	N	5	-50
502	20221117	17100	16600	17250	16100	169002	2826578650	00	0.00	N	2	400
503	20221116	16700	16050	17100	16050	314529	5247011500	00	0.00	N	2	650
504	20221115	16050	16000	16400	15850	126437	2037511600	00	0.00	N	5	-150
505	20221114	16200	16450	16950	16150	211119	3475324350	00	0.00	N	5	-250
506	20221111	16450	15800	17850	15550	1289382	21684540050	00	0.00	N	2	950
507	20221110	15500	15200	18200	15100	1927122	32712647450	00	0.00	N	2	300
508	20221109	15200	15350	15700	15200	135254	2083094750	00	0.00	N	5	-150
509	20221108	15350	15250	16350	14850	775018	12024690200	00	0.00	N	2	550
510	20221107	14800	14900	15250	14600	430947	6440862550	00	0.00	N	5	-200
511	20221104	15000	13350	16800	12700	2992774	46441953900	00	0.00	N	2	1450
512	20221103	13550	11100	14550	11000	1253004	17017525550	00	0.00	N	2	2200
513	20221102	11350	11000	11350	10950	15597	174185150	00	0.00	N	2	200
514	20221101	11150	11200	11300	11000	18507	206186250	00	0.00	N	2	150
515	20221031	11000	11000	11150	10900	11860	130369050	00	0.00	N	2	50
516	20221028	10950	10900	11250	10800	28937	317451600	00	0.00	N	2	50
517	20221027	10900	10850	10950	10750	9960	107931950	00	0.00	N	2	100
518	20221026	10800	10850	10950	10750	8853	95806250	00	0.00	N	5	-100
519	20221025	10900	10800	11050	10800	12861	140094300	00	0.00	N	3	0
520	20221024	10900	10800	11050	10750	15701	170873050	00	0.00	N	2	100
521	20221021	10800	10850	11050	10750	11017	119202550	00	0.00	N	5	-150
522	20221020	10950	11150	11200	10750	11224	122753400	00	0.00	N	5	-200
523	20221019	11150	11350	11450	11150	11930	134801900	00	0.00	N	5	-200
524	20221018	11350	11150	11500	11000	19793	223052500	00	0.00	N	2	450
525	20221017	10900	10750	11050	10400	8729	94446200	00	0.00	N	2	50
526	20221014	10850	10900	11200	10800	15857	174283400	00	0.00	N	2	100
527	20221013	10750	11100	11450	10750	19586	213614700	00	0.00	N	5	-500
528	20221012	11250	11100	11400	11050	12308	138189150	00	0.00	N	2	250
529	20221011	11000	11600	11650	11000	43187	480361150	00	0.00	N	5	-650
530	20221007	11650	11750	12000	11650	17549	206414450	00	0.00	N	5	-300
531	20221006	11950	11700	12000	11700	11552	137411200	00	0.00	N	2	250
532	20221005	11700	12050	12200	11650	15254	179822150	00	0.00	N	5	-300
533	20221004	12000	11950	12050	11800	15373	184149250	00	0.00	N	2	300
534	20220930	11700	11700	11850	11450	18673	217745750	00	0.00	N	5	-200
535	20220929	11900	11950	12150	11850	24984	299689950	00	0.00	N	5	-50
536	20220928	11950	12400	12400	11700	31538	376550750	00	0.00	N	5	-350
537	20220927	12300	12300	12500	12000	28500	347382550	00	0.00	N	3	0
538	20220926	12300	13100	13250	12300	46425	583626150	00	0.00	N	5	-1000
539	20220923	13300	14150	14150	13150	40235	543931050	00	0.00	N	5	-600
540	20220922	13900	13400	14300	13250	99795	1398100600	00	0.00	N	2	500
541	20220921	13400	12700	13600	12700	43566	580667600	00	0.00	N	2	700
542	20220920	12700	12600	12900	12600	9620	122900500	00	0.00	N	3	0
543	20220919	12700	12800	12950	12600	19114	244130100	00	0.00	N	5	-150
544	20220916	12850	13200	13250	12800	29415	381522650	00	0.00	N	5	-350
545	20220915	13200	13450	13650	13200	22138	295002350	00	0.00	N	5	-250
546	20220914	13450	13300	13500	13250	7642	102283950	00	0.00	N	5	-200
547	20220913	13650	13600	13650	13350	8858	120038700	00	0.00	N	2	300
548	20220908	13350	13500	13500	13250	9764	130145850	00	0.00	N	5	-50
549	20220907	13400	13500	13500	13200	14203	188305300	00	0.00	N	5	-50
550	20220906	13450	13300	13550	13300	11001	147694650	00	0.00	N	2	50
551	20220905	13400	13600	13700	13200	35271	472153250	00	0.00	N	5	-300
552	20220902	13700	13750	13850	13650	7983	109503650	00	0.00	N	5	-50
553	20220901	13750	14000	14000	13700	9799	135283250	00	0.00	N	5	-300
554	20220831	14050	13700	14200	13600	17343	241112200	00	0.00	N	2	250
555	20220830	13800	13700	13950	13600	15929	219013200	00	0.00	N	2	200
556	20220829	13600	13550	13750	13400	21847	296015550	00	0.00	N	5	-400
557	20220826	14000	14100	14200	13950	10164	142841900	00	0.00	N	2	100
558	20220825	13900	13700	14100	13700	14697	204777600	00	0.00	N	2	150
559	20220824	13750	13700	13850	13600	17260	236418950	00	0.00	N	2	100
560	20220823	13650	13750	14050	13650	22466	309855150	00	0.00	N	5	-300
561	20220822	13950	14150	14250	13950	22870	321334550	00	0.00	N	5	-350
562	20220819	14300	14300	14600	14300	15392	221252350	00	0.00	N	5	-100
563	20220818	14400	14650	14650	14350	11113	160228650	00	0.00	N	5	-200
564	20220817	14600	14350	14650	14350	18766	272640000	00	0.00	N	2	250
565	20220816	14350	14300	14750	14300	24374	351658750	00	0.00	N	2	50
566	20220812	14300	14150	14400	14150	25820	368428450	00	0.00	N	2	150
567	20220811	14150	14100	14300	14100	29914	423428700	00	0.00	N	2	100
568	20220810	14050	14150	14150	13900	45446	636263150	00	0.00	N	5	-100
569	20220809	14150	14500	14550	14000	73749	1045423900	00	0.00	N	5	-350
570	20220808	14500	14750	14750	14450	16776	243967400	00	0.00	N	5	-250
571	20220805	14750	14650	14900	14600	31858	468001000	00	0.00	N	2	100
572	20220804	14650	15100	15100	14600	44722	659605100	00	0.00	N	5	-350
573	20220803	15000	14600	15050	14600	8385	124843950	00	0.00	N	2	200
574	20220802	14800	14800	15100	14800	9672	144125400	00	0.00	N	5	-150
575	20220801	14950	14850	15100	14800	7997	119527750	00	0.00	N	2	100
576	20220729	14850	14750	14950	14700	7429	110351150	00	0.00	N	2	100
577	20220728	14750	15000	15050	14700	11188	166021350	00	0.00	N	5	-50
578	20220727	14800	14750	14900	14600	15558	229579050	00	0.00	N	5	-100
579	20220726	14900	14800	15000	14800	5383	80199300	00	0.00	N	5	-50
580	20220725	14950	14950	15100	14800	6240	93399850	00	0.00	N	3	0
581	20220722	14950	14700	15350	14700	25704	386633000	00	0.00	N	2	150
582	20220721	14800	14800	14900	14550	10933	160916850	00	0.00	N	5	-50
583	20220720	14850	14700	14950	14700	7885	116572450	00	0.00	N	2	200
584	20220719	14650	14300	14650	14250	5857	85230950	00	0.00	N	2	200
585	20220718	14450	15000	15000	14400	7490	109002300	00	0.00	N	2	250
586	20220715	14200	14150	14450	14050	7174	101787100	00	0.00	N	3	0
587	20220714	14200	14250	14650	14200	9539	137499250	00	0.00	N	5	-300
588	20220713	14500	14000	14500	14000	9628	137419000	00	0.00	N	2	400
589	20220712	14100	14200	14350	13950	22895	323594250	00	0.00	N	5	-350
590	20220711	14450	14350	14650	14350	11079	160014000	00	0.00	N	3	0
591	20220708	14450	14500	14750	14400	7906	115154300	00	0.00	N	5	-50
592	20220707	14500	14400	14650	14400	15482	224484250	00	0.00	N	2	100
593	20220706	14400	14200	14500	14000	16568	236726350	00	0.00	N	2	200
594	20220705	14200	13700	14300	13700	8228	116115200	00	0.00	N	2	500
595	20220704	13700	14250	14250	13650	15332	212351550	00	0.00	N	5	-350
596	20220701	14050	14300	14450	13950	16204	229845400	00	0.00	N	5	-250
597	20220630	14300	15250	15250	14300	20329	296841550	00	0.00	N	5	-950
598	20220629	15250	14700	15300	14650	29331	439285650	00	0.00	N	2	350
599	20220628	14900	14550	14900	14550	20002	293588100	00	0.00	N	2	250
600	20220627	14650	14500	14950	14000	25824	378726750	00	0.00	N	2	150
601	20220624	14500	13800	14500	13550	27560	388231450	00	0.00	N	2	700
602	20220623	13800	14600	14700	13800	58196	823241150	00	0.00	N	5	-800
603	20220622	14600	15250	15400	14600	32762	487417200	00	0.00	N	5	-700
604	20220621	15300	14950	15350	14900	27392	413547150	00	0.00	N	2	100
605	20220620	15200	15850	15950	14950	34792	528426700	00	0.00	N	5	-550
606	20220617	15750	15400	15900	15000	28774	445252800	00	0.00	N	3	0
607	20220616	15750	16200	16500	15750	18863	303363700	00	0.00	N	5	-200
608	20220615	15950	16050	16700	15900	21817	351257950	00	0.00	N	5	-500
609	20220614	16450	15850	16500	15600	34038	543692800	00	0.00	N	2	150
610	20220613	16300	16800	16800	16300	34330	565664250	00	0.00	N	5	-750
611	20220610	17050	17250	17400	16950	20779	354422150	00	0.00	N	5	-400
612	20220609	17450	17250	17650	17100	14489	249821300	00	0.00	N	3	0
613	20220608	17450	17750	17750	17450	9216	161830550	00	0.00	N	5	-150
614	20220607	17600	18000	18000	17600	11334	200867750	00	0.00	N	5	-400
615	20220603	18000	17900	18000	17700	16753	298903850	00	0.00	N	2	150
616	20220602	17850	17950	17950	17700	7707	136983300	00	0.00	N	5	-50
617	20220531	17900	17500	17900	17500	26554	471510350	00	0.00	N	2	400
618	20220530	17500	17400	17650	17150	27491	480969500	00	0.00	N	2	250
619	20220527	17250	17350	17450	17100	16498	284019000	00	0.00	N	2	50
620	20220526	17200	17300	17400	17050	13046	224942100	00	0.00	N	2	50
621	20220525	17150	17100	17300	17000	15334	262379850	00	0.00	N	2	50
622	20220524	17100	17250	17350	17100	14528	250031150	00	0.00	N	5	-50
623	20220523	17150	17050	17400	16950	18603	318755600	00	0.00	N	2	100
624	20220520	17050	17000	17300	16950	18915	322309700	00	0.00	N	2	150
625	20220519	16900	16950	17100	16850	38269	648287200	00	0.00	N	5	-400
626	20220518	17300	17400	17600	17100	22758	394268850	00	0.00	N	5	-100
627	20220517	17400	17350	17550	17250	27486	477298000	00	0.00	N	5	-50
628	20220516	17450	17350	17800	17350	16667	290717650	00	0.00	N	2	150