KissMeData/069260/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	18800	18600	18820	18450	55631	1037460210	00	0.00	N	2	310
3	20241129	18490	18600	18600	18280	26227	481610540	00	0.00	N	5	-40
4	20241128	18530	18440	18530	18360	24931	460055260	00	0.00	N	2	90
5	20241127	18440	18400	18480	18320	32534	598663010	00	0.00	N	5	-10
6	20241126	18450	18420	18530	18380	28333	522224030	00	0.00	N	5	-120
7	20241125	18570	18400	18570	18360	36831	678605280	00	0.00	N	2	170
8	20241122	18400	18590	18590	18370	25153	463165380	00	0.00	N	5	-50
9	20241121	18450	18380	18530	18290	24398	450481420	00	0.00	N	2	160
10	20241120	18290	18270	18360	18250	19965	365356300	00	0.00	N	5	-20
11	20241119	18310	18380	18460	18250	35407	649004150	00	0.00	N	5	-250
12	20241118	18560	18110	18710	18100	72575	1344389710	00	0.00	N	2	240
13	20241115	18320	18360	18430	18110	35141	641991520	00	0.00	N	2	140
14	20241114	18180	17940	18180	17900	97248	1758395390	00	0.00	N	2	300
15	20241113	17880	18000	18170	17870	62491	1124108270	00	0.00	N	5	-200
16	20241112	18080	18200	18380	18070	48390	882089190	00	0.00	N	5	-200
17	20241111	18280	18720	18810	18280	66487	1224963650	00	0.00	N	5	-530
18	20241108	18810	19270	19270	18810	38669	731780150	00	0.00	N	5	-340
19	20241107	19150	19050	19240	18710	90226	1711551240	00	0.00	N	5	-90
20	20241106	19240	19570	19640	19130	61070	1178566860	00	0.00	N	5	-400
21	20241105	19640	19340	19680	19250	55676	1085639840	00	0.00	N	2	240
22	20241104	19400	19570	19690	19360	51323	1000346730	00	0.00	N	5	-230
23	20241101	19630	19680	19790	19580	31748	624510920	00	0.00	N	5	-240
24	20241031	19870	19850	19870	19540	40215	793197630	00	0.00	N	2	110
25	20241030	19760	19680	19830	19540	29504	581560820	00	0.00	N	2	190
26	20241029	19570	19780	19810	19500	24227	475292390	00	0.00	N	5	-210
27	20241028	19780	19840	19880	19730	13390	264959820	00	0.00	N	2	20
28	20241025	19760	19760	19850	19680	23458	463402190	00	0.00	N	3	0
29	20241024	19760	19700	19820	19650	34464	679652920	00	0.00	N	2	60
30	20241023	19700	19720	19920	19670	36643	725180580	00	0.00	N	5	-20
31	20241022	19720	19810	19900	19700	39144	773497060	00	0.00	N	5	-180
32	20241021	19900	20100	20200	19880	34844	696975160	00	0.00	N	5	-80
33	20241018	19980	20150	20250	19860	36289	726544270	00	0.00	N	3	0
34	20241017	19980	20300	20350	19980	42217	849981240	00	0.00	N	5	-620
35	20241016	20600	19550	20600	19550	273376	5543206400	00	0.00	N	2	880
36	20241015	19720	19820	19900	19600	55807	1099690260	00	0.00	N	5	-90
37	20241014	19810	19800	19920	19680	58691	1162797200	00	0.00	N	2	20
38	20241011	19790	19890	19920	19710	50209	995612460	00	0.00	N	2	120
39	20241010	19670	19860	19980	19550	83699	1651449970	00	0.00	N	5	-130
40	20241008	19800	19660	19880	19580	78858	1560527850	00	0.00	N	5	-40
41	20241007	19840	19050	19850	19050	151922	2983595480	00	0.00	N	2	720
42	20241004	19120	19290	19290	19020	33246	635642100	00	0.00	N	5	-40
43	20241002	19160	19240	19250	18950	63453	1211874870	00	0.00	N	5	-80
44	20240930	19240	19220	19400	19150	41705	804123960	00	0.00	N	2	10
45	20240927	19230	19390	19410	19170	31544	608926190	00	0.00	N	5	-70
46	20240926	19300	19010	19340	19010	47327	911205600	00	0.00	N	2	150
47	20240925	19150	18950	19310	18820	95503	1830719040	00	0.00	N	2	380
48	20240924	18770	18700	18770	18560	25779	481840770	00	0.00	N	2	150
49	20240923	18620	18740	18740	18520	20133	375286160	00	0.00	N	2	30
50	20240920	18590	18680	18770	18500	60213	1124549310	00	0.00	N	2	110
51	20240919	18480	18740	18740	18480	41809	777190110	00	0.00	N	3	0
52	20240913	18480	18400	18480	18190	23133	423819650	00	0.00	N	2	140
53	20240912	18340	18290	18340	18110	45666	833912650	00	0.00	N	2	130
54	20240911	18210	18100	18300	18100	25782	468055540	00	0.00	N	2	60
55	20240910	18150	18040	18350	18040	22866	415671790	00	0.00	N	2	110
56	20240909	18040	17960	18060	17860	45187	810075600	00	0.00	N	5	-160
57	20240906	18200	18410	18410	18040	29285	530969960	00	0.00	N	5	-50
58	20240905	18250	18340	18350	18160	24970	454666230	00	0.00	N	2	50
59	20240904	18200	18440	18440	18130	81367	1481118430	00	0.00	N	5	-370
60	20240903	18570	18560	18730	18500	33290	618411660	00	0.00	N	5	-10
61	20240902	18580	18840	18840	18550	40557	754093580	00	0.00	N	5	-220
62	20240830	18800	18730	18980	18610	34914	653979980	00	0.00	N	2	70
63	20240829	18730	19020	19040	18570	66827	1249067890	00	0.00	N	5	-150
64	20240828	18880	19190	19200	18850	49524	937961950	00	0.00	N	5	-300
65	20240827	19180	19080	19210	19000	42695	817692240	00	0.00	N	2	110
66	20240826	19070	18980	19090	18900	33995	645480530	00	0.00	N	2	120
67	20240823	18950	18890	18970	18780	25063	473197550	00	0.00	N	2	120
68	20240822	18830	18840	18880	18730	34482	648487630	00	0.00	N	2	100
69	20240821	18730	18790	19060	18600	77012	1451502620	00	0.00	N	2	50
70	20240820	18680	18740	18740	18620	18143	338384830	00	0.00	N	5	-20
71	20240819	18700	18700	18740	18510	32511	604183040	00	0.00	N	2	60
72	20240816	18640	18740	18770	18580	27760	518733050	00	0.00	N	2	70
73	20240814	18570	18370	18570	18260	36056	663512940	00	0.00	N	2	210
74	20240813	18360	18380	18570	18310	20347	373746220	00	0.00	N	5	-20
75	20240812	18380	18290	18570	18260	38978	716331380	00	0.00	N	2	60
76	20240809	18320	18450	18600	18320	39273	723673610	00	0.00	N	5	-190
77	20240808	18510	18170	18590	18100	70645	1296500560	00	0.00	N	2	230
78	20240807	18280	18200	18500	18040	48674	894816500	00	0.00	N	2	20
79	20240806	18260	18050	18670	18050	123740	2273171670	00	0.00	N	2	580
80	20240805	17680	19020	19020	17400	174025	3154592390	00	0.00	N	5	-1300
81	20240802	18980	19020	19050	18900	62931	1192984660	00	0.00	N	5	-60
82	20240801	19040	19030	19130	19030	28690	546909120	00	0.00	N	5	-10
83	20240731	19050	19030	19170	19020	23569	449727420	00	0.00	N	2	20
84	20240730	19030	19000	19130	18950	25392	483051380	00	0.00	N	3	0
85	20240729	19030	19130	19170	19010	34257	653239550	00	0.00	N	5	-100
86	20240726	19130	19030	19230	19020	28756	549754490	00	0.00	N	2	100
87	20240725	19030	19220	19220	18990	46992	894030440	00	0.00	N	5	-120
88	20240724	19150	19130	19230	19060	26012	497448770	00	0.00	N	2	20
89	20240723	19130	19160	19230	19120	19265	369004510	00	0.00	N	3	0
90	20240722	19130	19400	19400	19110	39988	766930940	00	0.00	N	5	-240
91	20240719	19370	19300	19420	19260	25650	496033270	00	0.00	N	5	-40
92	20240718	19410	19340	19410	19150	76976	1484836040	00	0.00	N	2	180
93	20240717	19230	19280	19340	19190	57701	1110925030	00	0.00	N	2	80
94	20240716	19150	19240	19330	19120	62273	1194304150	00	0.00	N	5	-110
95	20240715	19260	19550	19550	19260	45398	877004590	00	0.00	N	5	-200
96	20240712	19460	19440	19490	19260	43788	848229570	00	0.00	N	2	70
97	20240711	19390	19320	19400	19260	43592	843047280	00	0.00	N	2	110
98	20240710	19280	19260	19410	19240	23129	446547160	00	0.00	N	5	-70
99	20240709	19350	19230	19360	19230	35519	685166710	00	0.00	N	2	70
100	20240708	19280	19380	19430	19280	27562	532336630	00	0.00	N	5	-140
101	20240705	19420	19540	19600	19370	51036	993486840	00	0.00	N	5	-130
102	20240704	19550	19400	19550	19250	35779	692486550	00	0.00	N	2	150
103	20240703	19400	19510	19510	19250	33779	653597940	00	0.00	N	3	0
104	20240702	19400	19520	19780	19400	56702	1103717960	00	0.00	N	5	-300
105	20240701	19700	19980	19980	19580	58264	1145998910	00	0.00	N	5	-220
106	20240628	19920	19580	20050	19580	98421	1961660040	00	0.00	N	2	210
107	20240627	19710	19450	19740	19390	51733	1010815900	00	0.00	N	2	110
108	20240626	19600	19510	19740	19450	50520	988984500	00	0.00	N	5	-20
109	20240625	19620	19630	19710	19380	48572	949979470	00	0.00	N	2	140
110	20240624	19480	19060	19740	19060	162010	3153175750	00	0.00	N	2	420
111	20240621	19060	19240	19260	19060	63480	1213857800	00	0.00	N	5	-200
112	20240620	19260	19160	19300	19110	36293	697283650	00	0.00	N	2	100
113	20240619	19160	19220	19240	19010	45028	861583550	00	0.00	N	2	170
114	20240618	18990	19350	19450	18990	199709	3807863550	00	0.00	N	5	-350
115	20240617	19340	19710	19890	19340	67417	1314523960	00	0.00	N	5	-470
116	20240614	19810	19990	20250	19810	92257	1841312760	00	0.00	N	5	-390
117	20240613	20200	19400	20200	19400	177625	3534301730	00	0.00	N	2	680
118	20240612	19520	19230	19550	19230	34269	665984800	00	0.00	N	2	100
119	20240611	19420	19230	19430	19150	38858	747769080	00	0.00	N	2	210
120	20240610	19210	19210	19350	19200	36867	709867830	00	0.00	N	5	-90
121	20240607	19300	19260	19480	19260	43469	840629250	00	0.00	N	3	0
122	20240605	19300	19400	19550	19290	44472	861364390	00	0.00	N	5	-60
123	20240604	19360	19410	19570	19360	34859	677863930	00	0.00	N	5	-180
124	20240603	19540	19710	19710	19470	28460	555803750	00	0.00	N	5	-210
125	20240531	19750	19090	19750	19000	97966	1903130760	00	0.00	N	2	830
126	20240530	18920	19000	19130	18920	43743	829007110	00	0.00	N	5	-210
127	20240529	19130	19200	19350	19030	54278	1036800280	00	0.00	N	5	-190
128	20240528	19320	19440	19470	19310	36987	716431340	00	0.00	N	5	-120
129	20240527	19440	19340	19530	19340	28234	548824150	00	0.00	N	2	30
130	20240524	19410	19600	19610	19380	52495	1023257630	00	0.00	N	5	-250
131	20240523	19660	19640	19840	19640	40095	791504640	00	0.00	N	5	-130
132	20240522	19790	19730	19880	19660	40447	799006690	00	0.00	N	2	50
133	20240521	19740	19630	19830	19620	36514	719061600	00	0.00	N	2	50
134	20240520	19690	19920	19920	19650	47411	936881390	00	0.00	N	5	-170
135	20240517	19860	19710	19860	19700	48887	968324140	00	0.00	N	2	130
136	20240516	19730	19850	19910	19730	51475	1020036840	00	0.00	N	2	40
137	20240514	19690	19550	19800	19550	35001	689986830	00	0.00	N	2	120
138	20240513	19570	19550	19650	19510	28657	560747880	00	0.00	N	3	0
139	20240510	19570	19790	19800	19570	31734	623235150	00	0.00	N	5	-140
140	20240509	19710	19750	19780	19670	38458	758001510	00	0.00	N	2	40
141	20240508	19670	19710	19730	19570	37206	730271560	00	0.00	N	2	120
142	20240507	19550	19760	19760	19550	74308	1462067250	00	0.00	N	5	-160
143	20240503	19710	19840	19840	19660	42151	832251110	00	0.00	N	5	-40
144	20240502	19750	19620	19820	19610	30060	594314680	00	0.00	N	5	-60
145	20240430	19810	19620	19810	19550	39185	770577070	00	0.00	N	2	50
146	20240429	19760	19380	19760	19310	58177	1137914040	00	0.00	N	2	440
147	20240426	19320	19350	19390	19210	27901	537657180	00	0.00	N	2	70
148	20240425	19250	19170	19440	19160	27168	525353210	00	0.00	N	5	-90
149	20240424	19340	19400	19420	19320	31825	615858830	00	0.00	N	2	10
150	20240423	19330	19250	19370	19150	32769	633184140	00	0.00	N	5	-20
151	20240422	19350	19060	19350	18940	56701	1086034450	00	0.00	N	2	480
152	20240419	18870	18910	19080	18750	84978	1604162390	00	0.00	N	5	-80
153	20240418	18950	19490	19490	18950	46615	890620460	00	0.00	N	5	-50
154	20240417	19000	18980	19050	18890	30587	580340160	00	0.00	N	2	70
155	20240416	18930	18980	19030	18870	60988	1154341820	00	0.00	N	5	-100
156	20240415	19030	19200	19200	18980	70718	1345722070	00	0.00	N	5	-180
157	20240412	19210	19150	19300	19100	44568	856104680	00	0.00	N	2	20
158	20240411	19190	19210	19460	19190	75773	1456338790	00	0.00	N	5	-340
159	20240409	19530	19300	19630	19260	35076	682366170	00	0.00	N	2	270
160	20240408	19260	19380	19380	19240	50425	972431810	00	0.00	N	5	-110
161	20240405	19370	19600	19680	19230	115397	2241459850	00	0.00	N	5	-250
162	20240404	19620	19900	19900	19610	88694	1746066100	00	0.00	N	5	-180
163	20240403	19800	19880	19910	19790	52177	1034324840	00	0.00	N	5	-110
164	20240402	19910	19880	19940	19820	34952	695089170	00	0.00	N	3	0
165	20240401	19910	20000	20000	19870	59766	1189555170	00	0.00	N	3	0
166	20240329	19910	20050	20100	19910	41894	835987350	00	0.00	N	5	-140
167	20240328	20050	20000	20050	19890	53360	1065673390	00	0.00	N	2	90
168	20240327	19960	19910	20050	19910	38224	762799450	00	0.00	N	3	0
169	20240326	19960	20050	20150	19950	55632	1114951240	00	0.00	N	2	10
170	20240325	19950	19990	20050	19910	37366	745901700	00	0.00	N	5	-20
171	20240322	19970	19960	20100	19910	35150	702734860	00	0.00	N	2	10
172	20240321	19960	20000	20050	19910	46736	933653250	00	0.00	N	2	40
173	20240320	19920	20050	20050	19810	49420	982848000	00	0.00	N	2	20
174	20240319	19900	19900	19990	19900	30199	601802520	00	0.00	N	5	-150
175	20240318	20050	19990	20050	19910	36290	724354320	00	0.00	N	2	70
176	20240315	19980	19970	20050	19880	70654	1409248810	00	0.00	N	2	10
177	20240314	19970	19990	20100	19930	67252	1344866070	00	0.00	N	2	40
178	20240313	19930	20100	20100	19930	40788	813942720	00	0.00	N	5	-70
179	20240312	20000	19940	20050	19770	43191	860893370	00	0.00	N	2	240
180	20240311	19760	19910	19980	19740	93852	1859675530	00	0.00	N	5	-150
181	20240308	19910	19990	20150	19890	58673	1171999060	00	0.00	N	5	-10
182	20240307	19920	20000	20000	19750	68415	1361493210	00	0.00	N	2	140
183	20240306	19780	19960	20050	19760	84698	1684151250	00	0.00	N	5	-180
184	20240305	19960	19950	20200	19930	80975	1619336040	00	0.00	N	2	30
185	20240304	19930	20200	20250	19930	83262	1667960210	00	0.00	N	5	-120
186	20240229	20050	20000	20200	19950	79042	1586412330	00	0.00	N	2	50
187	20240228	20000	20050	20150	20000	45807	917575980	00	0.00	N	3	0
188	20240227	20000	20200	20200	20000	61365	1230566000	00	0.00	N	5	-200
189	20240226	20200	20200	20300	20050	56838	1145104450	00	0.00	N	3	0
190	20240223	20200	20100	20200	20000	61830	1242913050	00	0.00	N	2	150
191	20240222	20050	20200	20200	20000	77348	1551798700	00	0.00	N	5	-100
192	20240221	20150	20250	20400	20000	141318	2846082850	00	0.00	N	2	50
193	20240220	20100	20250	20350	20050	75243	1516656750	00	0.00	N	5	-100
194	20240219	20200	20150	20300	20050	113656	2292611200	00	0.00	N	2	50
195	20240216	20150	20200	20250	20000	90177	1813906650	00	0.00	N	2	100
196	20240215	20050	20300	20300	20050	53283	1071496250	00	0.00	N	5	-100
197	20240214	20150	20200	20300	20100	74367	1500311250	00	0.00	N	5	-150
198	20240213	20300	20150	20600	20050	116876	2373890450	00	0.00	N	2	300
199	20240208	20000	20650	20700	19980	232222	4688953200	00	0.00	N	5	-750
200	20240207	20750	20700	21000	20600	57846	1201396750	00	0.00	N	3	0
201	20240206	20750	20650	20850	20600	55751	1154641000	00	0.00	N	5	-50
202	20240205	20800	21000	21000	20650	56105	1165839650	00	0.00	N	5	-200
203	20240202	21000	20850	21200	20700	64762	1362660550	00	0.00	N	2	50
204	20240201	20950	20600	21000	20600	60115	1253822500	00	0.00	N	2	200
205	20240131	20750	20600	20800	20600	38344	794547350	00	0.00	N	5	-50
206	20240130	20800	20550	20900	20550	38769	805236400	00	0.00	N	2	150
207	20240129	20650	20400	20900	20250	59460	1227595700	00	0.00	N	2	250
208	20240126	20400	20600	20650	20400	31139	637776600	00	0.00	N	5	-250
209	20240125	20650	20400	20650	20300	45615	933807050	00	0.00	N	2	350
210	20240124	20300	20150	20350	20150	15536	314856500	00	0.00	N	3	0
211	20240123	20300	20000	20350	20000	26660	539645950	00	0.00	N	2	250
212	20240122	20050	20200	20200	19990	33067	663074050	00	0.00	N	2	60
213	20240119	19990	19770	20100	19770	27863	557305060	00	0.00	N	2	230
214	20240118	19760	19850	19900	19710	55491	1097023790	00	0.00	N	5	-90
215	20240117	19850	20050	20150	19850	85564	1704597440	00	0.00	N	5	-200
216	20240116	20050	20100	20200	20000	72710	1457628010	00	0.00	N	5	-150
217	20240115	20200	20450	20500	20200	51794	1049876450	00	0.00	N	5	-150
218	20240112	20350	20350	20450	20200	46359	940930200	00	0.00	N	3	0
219	20240111	20350	20750	20750	20350	97246	1987809150	00	0.00	N	5	-250
220	20240110	20600	20650	21000	20500	77387	1602857400	00	0.00	N	2	50
221	20240109	20550	20650	20800	20300	126006	2581954300	00	0.00	N	2	100
222	20240108	20450	20650	20950	20450	113059	2328963350	00	0.00	N	5	-250
223	20240105	20700	20700	20850	20600	45232	937245100	00	0.00	N	3	0
224	20240104	20700	20600	20750	20500	46678	963964750	00	0.00	N	2	100
225	20240103	20600	20800	20950	20500	121238	2506715650	00	0.00	N	5	-350
226	20240102	20950	21400	21450	20950	107278	2259197300	00	0.00	N	5	-550
227	20231228	21500	21450	21550	21350	60643	1300403150	00	0.00	N	2	150
228	20231227	21350	21900	21900	21250	180737	3875272100	02	0.00	N	5	-1300
229	20231226	22650	22950	23000	22600	203576	4639983300	00	0.00	N	5	-200
230	20231222	22850	23100	23100	22600	100041	2289415350	00	0.00	N	5	-150
231	20231221	23000	22800	23050	22600	71726	1642371500	00	0.00	N	2	50
232	20231220	22950	23050	23250	22900	99824	2300452450	00	0.00	N	5	-150
233	20231219	23100	22300	23100	22150	283250	6484396950	00	0.00	N	2	800
234	20231218	22300	22050	22400	22050	82098	1827531550	00	0.00	N	2	200
235	20231215	22100	21900	22150	21900	69876	1537982900	00	0.00	N	2	250
236	20231214	21850	22050	22150	21850	107657	2365603800	00	0.00	N	5	-100
237	20231213	21950	22000	22050	21850	44678	981829300	00	0.00	N	2	100
238	20231212	21850	21900	22050	21850	57039	1251702550	00	0.00	N	5	-50
239	20231211	21900	21800	21900	21700	33821	737626900	00	0.00	N	2	100
240	20231208	21800	21750	21850	21650	29981	652430400	00	0.00	N	2	100
241	20231207	21700	21750	21900	21600	40936	888962250	00	0.00	N	5	-50
242	20231206	21750	21650	21850	21350	72147	1556476900	00	0.00	N	2	200
243	20231205	21550	21700	22100	21500	160521	3492416900	00	0.00	N	2	100
244	20231204	21450	22050	22150	21450	198464	4331013000	00	0.00	N	2	150
245	20231201	21300	21200	21450	21200	35169	750298250	00	0.00	N	2	50
246	20231130	21250	21400	21400	21150	57602	1223114100	00	0.00	N	5	-100
247	20231129	21350	21650	21650	21200	102534	2193143750	00	0.00	N	5	-350
248	20231128	21700	21850	21950	21500	94405	2043774850	00	0.00	N	5	-100
249	20231127	21800	21750	21900	21650	26295	572488950	00	0.00	N	2	50
250	20231124	21750	21650	21800	21600	45481	985785800	00	0.00	N	3	0
251	20231123	21750	21750	21900	21650	73750	1604026900	00	0.00	N	5	-150
252	20231122	21900	21850	21950	21700	60738	1324275050	00	0.00	N	5	-100
253	20231121	22000	21950	22100	21800	52247	1146713200	00	0.00	N	2	200
254	20231120	21800	21700	21950	21700	40376	880858600	00	0.00	N	3	0
255	20231117	21800	21950	22150	21650	40098	873238950	00	0.00	N	5	-200
256	20231116	22000	21950	22100	21800	39326	863460550	00	0.00	N	2	100
257	20231115	21900	21950	21950	21700	60404	1320890750	00	0.00	N	2	350
258	20231114	21550	21650	21850	21450	40060	866142350	00	0.00	N	2	100
259	20231113	21450	21600	21850	21300	59989	1292611300	00	0.00	N	2	150
260	20231110	21300	21300	21450	21200	52378	1114395950	00	0.00	N	5	-200
261	20231109	21500	21550	21700	21300	50496	1084769750	00	0.00	N	5	-50
262	20231108	21550	22200	22200	21500	94268	2044972650	00	0.00	N	5	-450
263	20231107	22000	22350	22550	21800	102134	2255730950	00	0.00	N	5	-600
264	20231106	22600	22200	22600	22150	109548	2459145000	00	0.00	N	2	450
265	20231103	22150	22250	22300	22000	36230	802852150	00	0.00	N	2	50
266	20231102	22100	22300	22450	22000	70042	1556179150	00	0.00	N	5	-200
267	20231101	22300	22050	22300	22000	52312	1160869950	00	0.00	N	2	450
268	20231031	21850	22500	22500	21750	92286	2034704650	00	0.00	N	5	-500
269	20231030	22350	21500	22400	21500	110792	2468414250	00	0.00	N	2	600
270	20231027	21750	21950	21950	21500	44478	968193500	00	0.00	N	5	-150
271	20231026	21900	22150	22150	21650	87068	1900844550	00	0.00	N	5	-300
272	20231025	22200	21750	22250	21700	54257	1200653600	00	0.00	N	2	350
273	20231024	21850	21850	21950	21500	71655	1554623350	00	0.00	N	2	100
274	20231023	21750	21700	21950	21600	45451	987602850	00	0.00	N	5	-50
275	20231020	21800	21750	22100	21500	94563	2067295500	00	0.00	N	5	-150
276	20231019	21950	22100	22100	21600	76999	1688974150	00	0.00	N	5	-100
277	20231018	22050	22050	22300	21900	231496	5113948550	00	0.00	N	5	-100
278	20231017	22150	22400	22400	22000	60342	1338151600	00	0.00	N	5	-50
279	20231016	22200	21950	22250	21850	94845	2099241650	00	0.00	N	2	450
280	20231013	21750	21550	22050	21550	59468	1302499600	00	0.00	N	5	-150
281	20231012	21900	21650	21900	21500	81447	1776019900	00	0.00	N	2	300
282	20231011	21600	21250	21650	21200	66561	1429571000	00	0.00	N	2	350
283	20231010	21250	20800	21500	20700	146006	3092245600	00	0.00	N	2	550
284	20231006	20700	20400	20800	20350	120344	2470935250	00	0.00	N	2	50
285	20231005	20650	20800	20850	20350	68397	1408053750	00	0.00	N	2	50
286	20231004	20600	20900	21100	20600	84936	1764680050	00	0.00	N	5	-500
287	20230927	21100	20950	21250	20900	42904	906803050	00	0.00	N	3	0
288	20230926	21100	21150	21300	21050	51829	1096516650	00	0.00	N	5	-200
289	20230925	21300	21250	21350	21050	52104	1104186900	00	0.00	N	3	0
290	20230922	21300	21250	21350	21150	61116	1297414650	00	0.00	N	5	-50
291	20230921	21350	21700	21750	21350	89942	1935765050	00	0.00	N	5	-400
292	20230920	21750	21700	21850	21550	37967	822517350	00	0.00	N	2	50
293	20230919	21700	21600	21900	21550	89646	1945974650	00	0.00	N	2	100
294	20230918	21600	21550	21850	21500	73769	1597121200	00	0.00	N	5	-50
295	20230915	21650	21450	21900	21350	118208	2559671950	00	0.00	N	2	200
296	20230914	21450	21100	21450	21000	106411	2265652450	00	0.00	N	2	350
297	20230913	21100	21200	21350	21000	159537	3373423800	00	0.00	N	5	-100
298	20230912	21200	21650	21650	21050	168502	3589030450	00	0.00	N	5	-400
299	20230911	21600	22100	22150	21400	167925	3632764900	00	0.00	N	5	-300
300	20230908	21900	22750	23450	21750	894449	20151880900	00	0.00	N	2	550
301	20230907	21350	21550	21650	21150	104627	2238388200	00	0.00	N	5	-350
302	20230906	21700	21850	22050	21650	51042	1111274750	00	0.00	N	5	-300
303	20230905	22000	21850	22100	21750	57616	1263726850	00	0.00	N	5	-50
304	20230904	22050	21700	22050	21650	40212	882625250	00	0.00	N	2	350
305	20230901	21700	22000	22100	21700	52259	1144935700	00	0.00	N	5	-450
306	20230831	22150	21600	22150	21550	107663	2359870450	00	0.00	N	2	550
307	20230830	21600	21700	21800	21550	47095	1020750950	00	0.00	N	3	0
308	20230829	21600	21700	21800	21550	41984	907855450	00	0.00	N	3	0
309	20230828	21600	21400	21650	21250	40645	874412900	00	0.00	N	2	300
310	20230825	21300	21250	21350	21200	50600	1077211400	00	0.00	N	5	-150
311	20230824	21450	21450	21500	21250	61167	1307855250	00	0.00	N	3	0
312	20230823	21450	21350	21500	21300	66146	1414163200	00	0.00	N	5	-100
313	20230822	21550	21400	21600	21250	48952	1050811400	00	0.00	N	2	50
314	20230821	21500	21900	22000	21300	123825	2663211550	00	0.00	N	5	-400
315	20230818	21900	21500	21950	21500	63467	1378259200	00	0.00	N	2	50
316	20230817	21850	21550	22000	21300	91912	1994128450	00	0.00	N	2	50
317	20230816	21800	22050	22150	21700	86120	1883700250	00	0.00	N	5	-450
318	20230814	22250	22450	22450	22100	54669	1218949050	00	0.00	N	5	-200
319	20230811	22450	22250	22600	22200	64255	1440898700	00	0.00	N	2	50
320	20230810	22400	22300	22450	22000	104308	2316121950	00	0.00	N	2	50
321	20230809	22350	22700	22850	22300	144973	3260214450	00	0.00	N	5	-600
322	20230808	22950	23000	23100	22800	106429	2440175650	00	0.00	N	2	150
323	20230807	22800	22550	23000	22450	99960	2280617550	00	0.00	N	2	150
324	20230804	22650	22900	22950	22500	109570	2480511600	00	0.00	N	5	-200
325	20230803	22850	23250	23250	22600	172315	3948576800	00	0.00	N	3	0
326	20230802	22850	22750	23300	22350	307069	7034936800	00	0.00	N	2	650
327	20230801	22200	22100	22500	22000	77568	1722738000	00	0.00	N	3	0
328	20230731	22200	21950	22800	21800	170863	3814337100	00	0.00	N	2	400
329	20230728	21800	21750	22100	21650	60425	1321586250	00	0.00	N	5	-150
330	20230727	21950	21850	22100	21700	137202	3003952450	00	0.00	N	3	0
331	20230726	21950	22200	22200	21700	171897	3769847600	00	0.00	N	5	-250
332	20230725	22200	22400	22450	22100	84332	1875223900	00	0.00	N	5	-250
333	20230724	22450	22700	22700	22300	83353	1873555600	00	0.00	N	5	-250
334	20230721	22700	22650	22850	22400	57417	1299041600	00	0.00	N	5	-150
335	20230720	22850	23050	23100	22450	92948	2114797600	00	0.00	N	5	-200
336	20230719	23050	22650	23750	22650	317358	7384978900	00	0.00	N	2	500
337	20230718	22550	22950	23000	22500	62218	1412270450	00	0.00	N	5	-250
338	20230717	22800	22800	23000	22450	120635	2734117950	00	0.00	N	5	-150
339	20230714	22950	22500	23050	22400	173420	3955797300	00	0.00	N	2	650
340	20230713	22300	22400	22600	22200	108776	2436973000	00	0.00	N	5	-50
341	20230712	22350	22500	22700	22350	81138	1828590800	00	0.00	N	3	0
342	20230711	22350	22250	22550	21900	142695	3190554550	00	0.00	N	2	250
343	20230710	22100	21500	22400	21300	225844	4966965400	00	0.00	N	2	1100
344	20230707	21000	21000	21100	20450	132967	2752988750	00	0.00	N	5	-100
345	20230706	21100	21400	21400	20900	166984	3519785300	00	0.00	N	5	-300
346	20230705	21400	21500	21800	21400	118138	2542994900	00	0.00	N	5	-200
347	20230704	21600	21850	21900	21450	132219	2862363800	00	0.00	N	5	-450
348	20230703	22050	22200	22200	21850	90826	1998779600	00	0.00	N	5	-50
349	20230630	22100	21750	22150	21700	47893	1051928200	00	0.00	N	2	350
350	20230629	21750	22250	22350	21650	139848	3065442250	00	0.00	N	5	-600
351	20230628	22350	22600	22700	22250	83263	1861785650	00	0.00	N	5	-250
352	20230627	22600	22400	22800	22200	105406	2382035850	00	0.00	N	2	150
353	20230626	22450	22200	22700	22150	71554	1609723200	00	0.00	N	2	100
354	20230623	22350	22600	22650	22200	78895	1765289250	00	0.00	N	5	-200
355	20230622	22550	22550	22600	22300	79412	1782687300	00	0.00	N	5	-50
356	20230621	22600	22550	23050	22200	141329	3204573050	00	0.00	N	2	100
357	20230620	22500	22550	22650	22150	95020	2129477600	00	0.00	N	5	-150
358	20230619	22650	22400	22650	22100	59978	1344803500	00	0.00	N	2	250
359	20230616	22400	22450	22700	22300	89031	1999396550	00	0.00	N	3	0
360	20230615	22400	22150	22500	22100	101288	2258120400	00	0.00	N	2	100
361	20230614	22300	22350	22600	22100	91751	2048657000	00	0.00	N	3	0
362	20230613	22300	22900	22900	22200	262560	5876842050	00	0.00	N	5	-550
363	20230612	22850	22900	22950	22600	74641	1697728050	00	0.00	N	5	-50
364	20230609	22900	23300	23350	22650	193915	4428351350	00	0.00	N	5	-100
365	20230608	23000	23100	23250	22850	139171	3208577700	00	0.00	N	5	-100
366	20230607	23100	23500	23700	23050	110303	2568755950	00	0.00	N	5	-400
367	20230605	23500	23000	23550	23000	105039	2459052550	00	0.00	N	2	550
368	20230602	22950	22700	23050	22700	97807	2245135800	00	0.00	N	2	300
369	20230601	22650	22650	22700	22300	83987	1893283300	00	0.00	N	2	100
370	20230531	22550	22850	22950	22550	94940	2155685850	00	0.00	N	5	-450
371	20230530	23000	23400	23400	22800	86534	1989355800	00	0.00	N	5	-150
372	20230526	23150	23300	23650	22950	124063	2883911950	00	0.00	N	5	-200
373	20230525	23350	23750	23800	23150	145540	3402219850	00	0.00	N	5	-450
374	20230524	23800	23050	23850	22850	231432	5452217200	00	0.00	N	2	750
375	20230523	23050	23550	23550	22900	157597	3657527650	00	0.00	N	5	-350
376	20230522	23400	23400	23550	23200	110719	2593528850	00	0.00	N	3	0
377	20230519	23400	23300	23400	23100	131208	3053921400	00	0.00	N	2	100
378	20230518	23300	22950	23500	22900	152424	3547400700	00	0.00	N	2	350
379	20230517	22950	22650	22950	22550	70032	1597700100	00	0.00	N	2	200
380	20230516	22750	22450	22800	22350	99997	2258947750	00	0.00	N	2	250
381	20230515	22500	22400	22600	22250	86575	1943001600	00	0.00	N	5	-50
382	20230512	22550	22650	22850	22400	98460	2219925150	00	0.00	N	5	-100
383	20230511	22650	22900	23200	22550	100900	2297149600	00	0.00	N	5	-100
384	20230510	22750	22750	23500	22650	105618	2426478850	00	0.00	N	5	-100
385	20230509	22850	23150	23200	22450	110347	2514525600	00	0.00	N	5	-200
386	20230508	23050	23000	23350	22850	120695	2792289400	00	0.00	N	2	100
387	20230504	22950	23000	23200	22750	112763	2590581050	00	0.00	N	5	-300
388	20230503	23250	23300	23700	22900	276736	6455498550	00	0.00	N	2	350
389	20230502	22900	22750	23100	22650	93551	2142796500	00	0.00	N	2	150
390	20230428	22750	22850	22950	22100	149757	3400280450	00	0.00	N	3	0
391	20230427	22750	22550	23250	22350	142100	3243103500	00	0.00	N	2	100
392	20230426	22650	22600	22900	22200	142462	3225637050	00	0.00	N	5	-50
393	20230425	22700	22950	23200	22500	162350	3705736100	00	0.00	N	5	-350
394	20230424	23050	23000	23400	22800	139127	3208636900	00	0.00	N	2	50
395	20230421	23000	22950	23300	22200	190041	4360820300	00	0.00	N	5	-100
396	20230420	23100	23400	23550	22950	232101	5391081100	00	0.00	N	5	-250
397	20230419	23350	23800	24200	23250	314890	7469671450	00	0.00	N	5	-350
398	20230418	23700	23050	24150	22800	538038	12702631300	00	0.00	N	2	750
399	20230417	22950	22200	23250	21900	344134	7837393350	00	0.00	N	2	650
400	20230414	22300	22300	22600	21950	195935	4378106050	00	0.00	N	2	100
401	20230413	22200	22150	22400	21600	242602	5356727150	00	0.00	N	2	50
402	20230412	22150	22000	22400	21550	388722	8615532350	00	0.00	N	2	350
403	20230411	21800	21300	22000	21300	260202	5634670150	00	0.00	N	2	400
404	20230410	21400	22000	22000	20900	296534	6339015800	00	0.00	N	3	0
405	20230407	21400	21150	21500	20850	167606	3559570950	00	0.00	N	2	450
406	20230406	20950	21000	21400	20750	227942	4785454200	00	0.00	N	5	-150
407	20230405	21100	21600	22000	21100	350831	7544757400	00	0.00	N	5	-200
408	20230404	21300	21200	21950	20950	473246	10157042100	00	0.00	N	5	-100
409	20230403	21400	22700	22750	21200	927115	20147631650	00	0.00	N	5	-400
410	20230331	21800	20600	22550	19760	2431725	51793332180	00	0.00	N	2	2650
411	20230330	19150	19120	19270	19000	105445	2020200080	00	0.00	N	5	-30
412	20230329	19180	18850	19180	18850	127991	2434018040	00	0.00	N	2	330
413	20230328	18850	18660	18930	18660	84013	1581395140	00	0.00	N	2	140
414	20230327	18710	18810	18950	18680	80698	1513158730	00	0.00	N	5	-80
415	20230324	18790	18760	18840	18720	71297	1339258670	00	0.00	N	5	-30
416	20230323	18820	18800	18900	18760	100532	1890569060	00	0.00	N	5	-10
417	20230322	18830	19070	19070	18810	95960	1812254960	00	0.00	N	5	-190
418	20230321	19020	19020	19020	18820	90036	1701689510	00	0.00	N	2	200
419	20230320	18820	18900	19080	18800	116696	2200970740	00	0.00	N	5	-10
420	20230317	18830	18970	18980	18820	105822	1999209390	00	0.00	N	5	-50
421	20230316	18880	19000	19040	18800	105482	1988736230	00	0.00	N	5	-160
422	20230315	19040	19060	19240	19030	72403	1384097020	00	0.00	N	3	0
423	20230314	19040	19260	19260	18970	95601	1822529110	00	0.00	N	5	-280
424	20230313	19320	19500	19500	19170	108118	2085596890	00	0.00	N	5	-330
425	20230310	19650	20000	20000	19650	82852	1637608910	00	0.00	N	5	-450
426	20230309	20100	19650	20200	19640	106555	2133722160	00	0.00	N	2	310
427	20230308	19790	19950	20200	19760	103629	2055802390	00	0.00	N	5	-260
428	20230307	20050	19850	20250	19840	146319	2928671330	00	0.00	N	2	210
429	20230306	19840	20100	20150	19670	125818	2488507220	00	0.00	N	5	-160
430	20230303	20000	20150	20350	19900	95168	1904595270	00	0.00	N	5	-100
431	20230302	20100	20250	20450	20000	107269	2171483400	00	0.00	N	5	-100
432	20230228	20200	20450	20450	19860	223569	4496280710	00	0.00	N	5	-250
433	20230227	20450	19680	20500	19570	606134	12266051000	00	0.00	N	2	1060
434	20230224	19390	19560	19610	19350	52356	1018804050	00	0.00	N	5	-250
435	20230223	19640	19550	19680	19450	46304	907427940	00	0.00	N	2	30
436	20230222	19610	19480	19610	19410	62219	1215541160	00	0.00	N	5	-20
437	20230221	19630	19720	19740	19570	55496	1091198780	00	0.00	N	5	-60
438	20230220	19690	19340	19700	19220	78299	1531335540	00	0.00	N	2	390
439	20230217	19300	19270	19390	19120	55307	1068232250	00	0.00	N	5	-10
440	20230216	19310	19050	19330	19050	79246	1524643090	00	0.00	N	2	260
441	20230215	19050	19260	19310	19030	84333	1612110540	00	0.00	N	5	-210
442	20230214	19260	19200	19310	19130	59763	1149399080	00	0.00	N	2	150
443	20230213	19110	19440	19440	19050	152149	2911862650	00	0.00	N	5	-330
444	20230210	19440	19410	19510	19360	105797	2050352200	00	0.00	N	5	-70
445	20230209	19510	19650	19690	19510	100215	1962598890	00	0.00	N	5	-220
446	20230208	19730	19850	19890	19730	69647	1379199520	00	0.00	N	5	-60
447	20230207	19790	19800	19820	19660	61081	1205786620	00	0.00	N	2	40
448	20230206	19750	19600	19960	19480	166473	3292783560	00	0.00	N	2	220
449	20230203	19530	19520	19600	19380	120183	2338984770	00	0.00	N	2	10
450	20230202	19520	19690	19820	19500	124583	2436763040	00	0.00	N	5	-30
451	20230201	19550	19660	19660	19510	98520	1926499310	00	0.00	N	5	-80
452	20230131	19630	19530	19630	19470	55142	1078819010	00	0.00	N	2	170
453	20230130	19460	19900	19950	19450	163764	3210634860	00	0.00	N	5	-450
454	20230127	19910	19920	19930	19690	90083	1787431770	00	0.00	N	2	10
455	20230126	19900	19610	19920	19600	60169	1190989660	00	0.00	N	2	310
456	20230125	19590	19820	19900	19590	98302	1939927030	00	0.00	N	5	-260
457	20230120	19850	19750	19900	19650	46028	910843600	00	0.00	N	3	0
458	20230119	19850	19450	20000	19400	50925	1006893700	00	0.00	N	2	250
459	20230118	19600	20000	20000	19500	101065	1983260950	00	0.00	N	5	-300
460	20230117	19900	20200	20550	19850	107314	2163251200	00	0.00	N	5	-100
461	20230116	20000	20000	20250	19950	44789	900098400	00	0.00	N	5	-50
462	20230113	20050	20150	20250	19900	54732	1098926650	00	0.00	N	3	0
463	20230112	20050	20200	20200	19900	67876	1360974250	00	0.00	N	2	50
464	20230111	20000	19900	20150	19800	42634	852124050	00	0.00	N	2	50
465	20230110	19950	19800	20200	19800	58453	1168100350	00	0.00	N	5	-50
466	20230109	20000	19450	20150	19400	94688	1884793100	00	0.00	N	2	700
467	20230106	19300	18800	19600	18800	69463	1345490100	00	0.00	N	2	200
468	20230105	19100	19050	19400	19000	83130	1594542450	00	0.00	N	5	-150
469	20230104	19250	18650	19350	18600	80499	1528365600	00	0.00	N	2	350
470	20230103	18900	19100	19300	18600	101144	1907417700	00	0.00	N	5	-200
471	20230102	19100	20000	20050	19100	132528	2575803150	00	0.00	N	5	-900
472	20221229	20000	20400	20550	19950	126558	2547224300	00	0.00	N	5	-500
473	20221228	20500	21050	21150	20450	399390	8251673650	02	0.00	N	5	-1450
474	20221227	21950	21850	22050	21800	220868	4840640650	00	0.00	N	2	250
475	20221226	21700	21950	21950	21650	114539	2490063400	00	0.00	N	5	-150
476	20221223	21850	21700	22000	21450	156537	3412510250	00	0.00	N	2	50
477	20221222	21800	21450	21850	21450	108553	2358123650	00	0.00	N	2	450
478	20221221	21350	21400	21450	21250	51169	1093228650	00	0.00	N	2	150
479	20221220	21200	21450	21500	21100	79603	1694019900	00	0.00	N	5	-100
480	20221219	21300	21300	21550	21100	72229	1543819950	00	0.00	N	2	200
481	20221216	21100	21200	21350	21050	97541	2066489050	00	0.00	N	5	-300
482	20221215	21400	21900	21950	21400	101089	2178388300	00	0.00	N	5	-500
483	20221214	21900	22200	22200	21750	128136	2801358150	00	0.00	N	5	-350
484	20221213	22250	21250	22300	21000	351567	7718189000	00	0.00	N	2	1050
485	20221212	21200	21650	21650	21150	66647	1420941850	00	0.00	N	5	-350
486	20221209	21550	21200	21600	21100	121083	2592520900	00	0.00	N	2	350
487	20221208	21200	21250	21300	21050	91736	1943991600	00	0.00	N	2	50
488	20221207	21150	21000	21250	20850	63809	1340815350	00	0.00	N	3	0
489	20221206	21150	21600	21600	21050	90899	1930080850	00	0.00	N	5	-500
490	20221205	21650	21650	21750	21400	72831	1569331900	00	0.00	N	2	100
491	20221202	21550	21650	21850	21450	69237	1491864050	00	0.00	N	5	-150
492	20221201	21700	21650	22000	21500	85545	1852880300	00	0.00	N	2	200
493	20221130	21500	21550	21600	21150	126898	2719694500	00	0.00	N	5	-50
494	20221129	21550	21900	21900	21550	72871	1576023700	00	0.00	N	5	-250
495	20221128	21800	21850	22000	21550	63149	1374295650	00	0.00	N	5	-100
496	20221125	21900	21750	21950	21700	52367	1144959350	00	0.00	N	2	100
497	20221124	21800	22100	22100	21750	83572	1828309350	00	0.00	N	5	-200
498	20221123	22000	21850	22150	21800	61450	1349434550	00	0.00	N	2	200
499	20221122	21800	21900	22050	21750	60866	1330646500	00	0.00	N	5	-100
500	20221121	21900	21600	22000	21400	90904	1971774000	00	0.00	N	2	300
501	20221118	21600	21800	22000	21600	68276	1486747350	00	0.00	N	5	-200
502	20221117	21800	21950	22050	21700	57859	1264623800	00	0.00	N	5	-100
503	20221116	21900	21950	22100	21650	82665	1810107400	00	0.00	N	2	50
504	20221115	21850	21900	22000	21700	81801	1786228800	00	0.00	N	5	-50
505	20221114	21900	21450	22100	21350	210182	4589908950	00	0.00	N	2	500
506	20221111	21400	21400	21600	21200	192015	4108950700	00	0.00	N	2	300
507	20221110	21100	21300	21600	21050	128661	2732593200	00	0.00	N	5	-450
508	20221109	21550	21350	21650	21300	105218	2262160550	00	0.00	N	2	200
509	20221108	21350	20950	21500	20900	175342	3719418500	00	0.00	N	2	450
510	20221107	20900	21600	21650	20850	196234	4139181350	00	0.00	N	5	-600
511	20221104	21500	21000	21550	20850	132492	2826728000	00	0.00	N	2	600
512	20221103	20900	20650	21050	20550	77787	1617839200	00	0.00	N	5	-50
513	20221102	20950	21100	21300	20850	103264	2172094950	00	0.00	N	5	-300
514	20221101	21250	20900	21450	20700	95569	2028121550	00	0.00	N	2	400
515	20221031	20850	20950	21050	20650	82695	1721946500	00	0.00	N	5	-50
516	20221028	20900	21000	21300	20800	48677	1025676450	00	0.00	N	5	-150
517	20221027	21050	20850	21050	20700	57228	1198606300	00	0.00	N	2	450
518	20221026	20600	20850	21000	20600	59870	1240504850	00	0.00	N	5	-350
519	20221025	20950	21350	21400	20800	57059	1199184250	00	0.00	N	5	-250
520	20221024	21200	21050	21350	20950	83232	1761628950	00	0.00	N	2	350
521	20221021	20850	20850	21250	20750	61514	1287007600	00	0.00	N	5	-100
522	20221020	20950	21300	21500	20950	175645	3708713850	00	0.00	N	5	-450
523	20221019	21400	21850	21850	21350	124393	2682773050	00	0.00	N	5	-400
524	20221018	21800	21500	21850	20950	318570	6847938450	00	0.00	N	2	700
525	20221017	21100	20050	21100	20000	206868	4316606650	00	0.00	N	2	800
526	20221014	20300	20100	20500	19950	98189	1987582250	00	0.00	N	2	400
527	20221013	19900	20250	20400	19900	112519	2265540850	00	0.00	N	5	-350
528	20221012	20250	20250	20300	19950	65612	1319789750	00	0.00	N	5	-50
529	20221011	20300	19500	20300	19500	134139	2679725250	00	0.00	N	2	400
530	20221007	19900	19950	20300	19800	61909	1237459150	00	0.00	N	5	-300
531	20221006	20200	19650	20250	19650	86253	1732610400	00	0.00	N	2	500
532	20221005	19700	19800	19950	19550	118808	2343622650	00	0.00	N	2	50
533	20221004	19650	19050	20000	19000	104993	2063093850	00	0.00	N	2	750
534	20220930	18900	18950	19150	18700	148741	2817318250	00	0.00	N	5	-300
535	20220929	19200	19650	19700	19000	121575	2357734250	00	0.00	N	5	-200
536	20220928	19400	19700	20000	19200	150308	2929988500	00	0.00	N	5	-550
537	20220927	19950	19500	20000	19500	123753	2442135400	00	0.00	N	2	250
538	20220926	19700	19750	20100	19500	210309	4165925100	00	0.00	N	5	-400
539	20220923	20100	20650	20650	20050	108393	2193352950	00	0.00	N	5	-600
540	20220922	20700	20450	20700	20150	131200	2678602700	00	0.00	N	3	0
541	20220921	20700	20600	20850	20450	81213	1671865000	00	0.00	N	5	-150
542	20220920	20850	20950	21200	20700	118076	2461983500	00	0.00	N	2	50
543	20220919	20800	21350	21500	20600	176682	3686618750	00	0.00	N	5	-500
544	20220916	21300	21650	21950	21200	219961	4715188600	00	0.00	N	5	-550
545	20220915	21850	22000	22350	21700	279705	6139874700	00	0.00	N	5	-100
546	20220914	21950	22150	22250	21650	337244	7414894350	00	0.00	N	5	-750
547	20220913	22700	23700	23850	22600	372383	8561408600	00	0.00	N	5	-700
548	20220908	23400	23400	23850	23000	1140379	26778119850	00	0.00	N	2	700
549	20220907	22700	21250	23350	21250	1498876	33820575900	00	0.00	N	2	1400
550	20220906	21300	20100	21350	20100	226953	4754493900	00	0.00	N	2	1150
551	20220905	20150	19950	20250	19900	116247	2327985350	00	0.00	N	2	100
552	20220902	20050	20600	20600	20050	174798	3534142150	00	0.00	N	5	-450
553	20220901	20500	21100	21350	20400	252158	5213407200	00	0.00	N	5	-800
554	20220831	21300	21250	21450	21000	117145	2481515250	00	0.00	N	5	-100
555	20220830	21400	21250	21650	21250	105358	2252763000	00	0.00	N	2	50
556	20220829	21350	21100	21750	21100	263477	5618490750	00	0.00	N	5	-400
557	20220826	21750	22200	22600	21700	309298	6836942900	00	0.00	N	5	-200
558	20220825	21950	21750	22150	21700	227915	5000231250	00	0.00	N	2	100
559	20220824	21850	22450	22450	21650	360255	7908644900	00	0.00	N	5	-300
560	20220823	22150	21300	22600	21050	1005391	21950687100	00	0.00	N	2	1350
561	20220822	20800	20200	21000	20150	328336	6768426350	00	0.00	N	2	450
562	20220819	20350	20500	20500	20150	78199	1591294750	00	0.00	N	3	0
563	20220818	20350	20550	20800	20150	104610	2135211300	00	0.00	N	5	-50
564	20220817	20400	20450	20850	20250	111879	2287116350	00	0.00	N	5	-200
565	20220816	20600	20900	21200	20500	375992	7835688800	00	0.00	N	2	400
566	20220812	20200	20100	20350	20100	78720	1591097350	00	0.00	N	2	50
567	20220811	20150	20000	20200	19950	105218	2113537900	00	0.00	N	2	350
568	20220810	19800	20000	20200	19800	113213	2257553250	00	0.00	N	5	-200
569	20220809	20000	20000	20100	19700	106450	2120666150	00	0.00	N	2	50
570	20220808	19950	20050	20200	19850	187637	3751609300	00	0.00	N	2	200
571	20220805	19750	19750	19950	19600	104276	2061074150	00	0.00	N	2	50
572	20220804	19700	20450	20450	19500	455771	8996203800	00	0.00	N	5	-750
573	20220803	20450	20350	21300	20250	292111	6040378450	00	0.00	N	2	100
574	20220802	20350	20300	20450	20000	96092	1944888950	00	0.00	N	3	0
575	20220801	20350	20100	20650	20050	114118	2329818600	00	0.00	N	2	250
576	20220729	20100	20150	20200	20000	68836	1382501850	00	0.00	N	2	100
577	20220728	20000	20050	20300	20000	74192	1491212800	00	0.00	N	2	50
578	20220727	19950	19700	20100	19550	92604	1841904000	00	0.00	N	2	200
579	20220726	19750	19650	19800	19450	64416	1267451650	00	0.00	N	2	100
580	20220725	19650	19550	19750	19450	58255	1142348650	00	0.00	N	2	100
581	20220722	19550	19550	19750	19450	89810	1765281250	00	0.00	N	3	0
582	20220721	19550	19300	19650	19300	91143	1779777300	00	0.00	N	2	200
583	20220720	19350	19150	19550	19050	189623	3663723800	00	0.00	N	2	600
584	20220719	18750	18750	18850	18550	85421	1603183150	00	0.00	N	3	0
585	20220718	18750	18600	18850	18450	98360	1840564950	00	0.00	N	2	450
586	20220715	18300	18450	18500	17900	126331	2298827300	00	0.00	N	5	-150
587	20220714	18450	18350	18600	18250	66032	1220609200	00	0.00	N	5	-50
588	20220713	18500	18550	18700	18300	113453	2100574500	00	0.00	N	2	50
589	20220712	18450	19250	19300	18400	259042	4821250500	00	0.00	N	5	-800
590	20220711	19250	20000	20000	19150	216355	4215267550	00	0.00	N	5	-650
591	20220708	19900	19550	20100	19500	174310	3463401550	00	0.00	N	2	450
592	20220707	19450	19800	19950	19350	184413	3599880550	00	0.00	N	5	-100
593	20220706	19550	19700	19900	19450	107811	2118737900	00	0.00	N	5	-250
594	20220705	19800	19700	20200	19600	151021	2994222000	00	0.00	N	2	150
595	20220704	19650	20000	20100	19350	123867	2430384150	00	0.00	N	5	-350
596	20220701	20000	20200	20350	19800	107215	2149298750	00	0.00	N	2	250
597	20220630	19750	20450	20600	19750	204650	4128296350	00	0.00	N	5	-850
598	20220629	20600	19750	20850	19600	235978	4815723050	00	0.00	N	2	700
599	20220628	19900	19850	19950	19600	122891	2432892950	00	0.00	N	3	0
600	20220627	19900	20350	20350	19700	143080	2859261550	00	0.00	N	2	100
601	20220624	19800	18950	19950	18950	158873	3115989000	00	0.00	N	2	650
602	20220623	19150	19500	19900	19050	209476	4065387900	00	0.00	N	5	-400
603	20220622	19550	20900	20900	19500	375047	7511058550	00	0.00	N	5	-1250
604	20220621	20800	20750	21100	20650	102221	2127598900	00	0.00	N	2	50
605	20220620	20750	21700	21750	20500	197775	4126187650	00	0.00	N	5	-850
606	20220617	21600	21900	21900	21300	158491	3427566500	00	0.00	N	5	-400
607	20220616	22000	22750	22900	22000	191192	4280580550	00	0.00	N	5	-450
608	20220615	22450	23050	23100	22300	187990	4247989600	00	0.00	N	5	-500
609	20220614	22950	22850	23250	22600	259267	5925872800	00	0.00	N	5	-500
610	20220613	23450	23450	23800	23150	203546	4776814200	00	0.00	N	5	-450
611	20220610	23900	23550	24050	23450	188235	4480745550	00	0.00	N	2	100
612	20220609	23800	24400	24500	23600	428493	10230507900	00	0.00	N	5	-750
613	20220608	24550	24200	24550	24100	110435	2697767000	00	0.00	N	2	250
614	20220607	24300	24850	24850	24250	204559	4993077600	00	0.00	N	5	-650
615	20220603	24950	24950	25250	24700	114406	2848779350	00	0.00	N	2	50
616	20220602	24900	24900	25200	24700	132715	3307065000	00	0.00	N	5	-100
617	20220531	25000	24600	25000	24550	180014	4466813100	00	0.00	N	2	300
618	20220530	24700	25250	25250	24400	235434	5801478100	00	0.00	N	5	-350
619	20220527	25050	24900	25200	24700	176406	4402980050	00	0.00	N	2	350
620	20220526	24700	25800	25850	24550	434885	10840939850	00	0.00	N	5	-1100
621	20220525	25800	25400	25900	25200	420289	10767190050	00	0.00	N	2	800
622	20220524	25000	25350	25550	25000	200200	5042536900	00	0.00	N	5	-300
623	20220523	25300	25450	25750	25050	279156	7072590200	00	0.00	N	2	50
624	20220520	25250	25000	25550	24900	754908	19102201050	00	0.00	N	2	650
625	20220519	24600	24050	24950	23800	431116	10603802150	00	0.00	N	3	0
626	20220518	24600	24650	25000	24250	542098	13362330700	00	0.00	N	2	200
627	20220517	24400	23050	24550	23050	1031958	24988120900	00	0.00	N	2	1400
628	20220516	23000	23100	23300	22700	180182	4140899650	00	0.00	N	5	-250