KissMeData/001080/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241128	32400	32150	32850	32050	3568	115705300	00	0.00	N	2	200
3	20241127	32200	32450	32450	31950	2062	66145200	00	0.00	N	5	-300
4	20241126	32500	32350	33350	32150	3095	100569800	00	0.00	N	5	-50
5	20241125	32550	33150	33200	32250	4148	135066800	00	0.00	N	5	-650
6	20241122	33200	31850	33450	31300	14307	468605250	00	0.00	N	2	1600
7	20241121	31600	30450	32350	30450	2251	70283700	00	0.00	N	2	1200
8	20241120	30400	30250	30400	30250	96	2906850	00	0.00	N	2	200
9	20241119	30200	29800	30550	29800	2041	61551400	00	0.00	N	2	100
10	20241118	30100	30000	30400	29550	1339	40294650	00	0.00	N	2	100
11	20241115	30000	29250	30450	29250	3724	110393250	00	0.00	N	3	0
12	20241114	30000	29700	30200	29600	2063	61891150	00	0.00	N	3	0
13	20241113	30000	29750	30300	29150	4766	140977500	00	0.00	N	3	0
14	20241112	30000	30000	30000	29350	4307	128112800	00	0.00	N	3	0
15	20241111	30000	31850	31850	29200	3017	90012100	00	0.00	N	5	-100
16	20241108	30100	30200	31700	29900	4565	137940450	00	0.00	N	5	-100
17	20241107	30200	30350	31000	29900	2121	64105000	00	0.00	N	5	-150
18	20241106	30350	30550	31200	30300	767	23445200	00	0.00	N	5	-350
19	20241105	30700	31900	31900	30700	1723	53662150	00	0.00	N	5	-800
20	20241104	31500	31000	32000	30950	1825	57543200	00	0.00	N	2	400
21	20241101	31100	31500	31500	30150	1740	53314600	00	0.00	N	2	600
22	20241031	30500	29650	31300	29650	4638	139890750	00	0.00	N	2	550
23	20241030	29950	30500	30550	29950	4520	136029050	00	0.00	N	5	-300
24	20241029	30250	30900	32150	30000	4279	131201300	00	0.00	N	5	-550
25	20241028	30800	30750	31400	30300	5117	157360300	00	0.00	N	2	50
26	20241025	30750	30650	31400	30300	3875	119419350	00	0.00	N	2	100
27	20241024	30650	32000	32000	30550	3982	123068200	00	0.00	N	5	-1250
28	20241023	31900	31400	33800	31050	11588	367351000	00	0.00	N	2	650
29	20241022	31250	32450	32450	30000	8058	246459000	00	0.00	N	5	-950
30	20241021	32200	33950	33950	32000	7442	241228100	00	0.00	N	5	-1800
31	20241018	34000	35600	35600	33400	4576	157712450	00	0.00	N	5	-1600
32	20241017	35600	34800	36900	34800	5006	177144150	00	0.00	N	2	350
33	20241016	35250	35000	35650	33400	5813	200562750	00	0.00	N	2	250
34	20241015	35000	35500	37900	33900	17361	623315550	00	0.00	N	5	-1100
35	20241014	36100	32600	36400	32600	20032	704349700	00	0.00	N	2	3250
36	20241011	32850	31000	34000	30950	14349	468988650	00	0.00	N	2	1850
37	20241010	31000	29300	31800	29300	11864	363388150	00	0.00	N	2	1550
38	20241008	29450	29850	30000	29050	11762	348844200	00	0.00	N	5	-850
39	20241007	30300	31750	31950	29700	12444	384065350	00	0.00	N	5	-700
40	20241004	31000	27050	31950	26900	38660	1160314500	00	0.00	N	2	3700
41	20241002	27300	29150	29150	27050	22856	628039200	00	0.00	N	5	-2150
42	20240930	29450	32350	32400	29250	21418	651555500	00	0.00	N	5	-2850
43	20240927	32300	33150	34950	32050	18338	617922300	00	0.00	N	5	-850
44	20240926	33150	31600	33200	30700	22469	721545550	00	0.00	N	2	1300
45	20240925	31850	36000	36000	30150	39033	1257144050	00	0.00	N	5	-3900
46	20240924	35750	35200	37050	34000	24739	868871300	00	0.00	N	5	-550
47	20240923	36300	45000	46000	35050	36168	1387628750	00	0.00	N	5	-8700
48	20240920	45000	45000	45000	45000	0	0	00	0.00	N	0	0
49	20240919	45000	45000	45000	45000	0	0	00	0.00	N	0	0
50	20240913	45000	45000	45000	45000	0	0	00	0.00	N	0	0
51	20240912	45000	45000	45000	45000	0	0	00	0.00	N	0	0
52	20240911	45000	45000	45000	45000	0	0	00	0.00	N	0	0
53	20240910	45000	45000	45000	45000	0	0	00	0.00	N	0	0
54	20240909	45000	45000	45000	45000	0	0	00	0.00	N	0	0
55	20240906	45000	45000	45000	45000	0	0	00	0.00	N	0	0
56	20240905	45000	45000	45000	45000	0	0	00	0.00	N	0	0
57	20240904	45000	45000	45000	45000	0	0	00	0.00	N	0	0
58	20240903	45000	45000	45000	45000	0	0	00	0.00	N	0	0
59	20240902	45000	45000	45000	45000	0	0	00	0.00	N	0	0
60	20240830	45000	45000	45000	45000	0	0	00	0.00	N	0	0
61	20240829	45000	45000	45000	45000	0	0	00	0.00	N	0	0
62	20240828	45000	45000	45000	45000	0	0	00	0.00	N	0	0
63	20240827	45000	45000	45000	45000	0	0	00	0.00	N	0	0
64	20240826	45000	45000	45000	45000	0	0	00	0.00	N	0	0
65	20240823	45000	45000	45000	45000	0	0	00	0.00	N	0	0
66	20240822	45000	45000	45000	45000	0	0	00	0.00	N	0	0
67	20240821	45000	45000	45000	45000	0	0	00	0.00	N	0	0
68	20240820	45000	45000	45000	45000	0	0	00	0.00	N	0	0
69	20240819	45000	45000	45000	45000	0	0	00	0.00	N	0	0
70	20240816	45000	45000	45000	45000	0	0	00	0.00	N	0	0
71	20240814	45000	45000	45000	45000	0	0	00	0.00	N	0	0
72	20240813	45000	45000	45000	45000	0	0	00	0.00	N	0	0
73	20240812	45000	45000	45000	45000	0	0	00	0.00	N	0	0
74	20240809	45000	45000	45000	45000	0	0	00	0.00	N	0	0
75	20240808	45000	45000	45000	45000	0	0	00	0.00	N	0	0
76	20240807	45000	45000	45000	45000	0	0	00	0.00	N	0	0
77	20240806	45000	45000	45000	45000	0	0	00	0.00	N	0	0
78	20240805	45000	45000	45000	45000	0	0	00	0.00	N	0	0
79	20240802	45000	45000	45000	45000	0	0	00	0.00	N	0	0
80	20240801	45000	45000	45000	45000	0	0	00	0.00	N	0	0
81	20240731	45000	45000	45000	45000	0	0	00	0.00	N	0	0
82	20240730	45000	45000	45000	45000	0	0	00	0.00	N	0	0
83	20240729	45000	45000	45000	45000	0	0	00	0.00	N	0	0
84	20240726	45000	45000	45000	45000	0	0	00	0.00	N	0	0
85	20240725	45000	45000	45000	45000	0	0	00	0.00	N	0	0
86	20240724	45000	45000	45000	45000	0	0	00	0.00	N	0	0
87	20240723	45000	45000	45000	45000	0	0	00	0.00	N	0	0
88	20240722	45000	45000	45000	45000	0	0	00	0.00	N	0	0
89	20240719	45000	45000	45000	45000	0	0	00	0.00	N	0	0
90	20240718	45000	45000	45000	45000	0	0	00	0.00	N	0	0
91	20240717	45000	45000	45000	45000	0	0	00	0.00	N	0	0
92	20240716	45000	45000	45000	45000	0	0	00	0.00	N	0	0
93	20240715	45000	45000	45000	45000	0	0	00	0.00	N	0	0
94	20240712	45000	45000	45000	45000	0	0	00	0.00	N	0	0
95	20240711	45000	45000	45000	45000	0	0	00	0.00	N	0	0
96	20240710	45000	45000	45000	45000	0	0	00	0.00	N	0	0
97	20240709	45000	45000	45000	45000	0	0	00	0.00	N	0	0
98	20240708	45000	45000	45000	45000	0	0	00	0.00	N	0	0
99	20240705	45000	45000	45000	45000	0	0	00	0.00	N	0	0
100	20240704	45000	45000	45000	45000	0	0	00	0.00	N	0	0
101	20240703	45000	45000	45000	45000	0	0	00	0.00	N	0	0
102	20240702	45000	45000	45000	45000	0	0	00	0.00	N	0	0
103	20240701	45000	45000	45000	45000	0	0	00	0.00	N	0	0
104	20240628	45000	45000	45000	45000	0	0	00	0.00	N	0	0
105	20240627	45000	45000	45000	45000	0	0	02	0.00	N	0	0
106	20240626	45000	45000	45000	45000	0	0	00	0.00	N	0	0
107	20240625	45000	45000	45000	45000	0	0	00	0.00	N	0	0
108	20240624	45000	45000	45000	45000	0	0	00	0.00	N	0	0
109	20240621	45000	45000	45000	45000	0	0	00	0.00	N	0	0
110	20240620	45000	45000	45000	45000	0	0	00	0.00	N	0	0
111	20240619	45000	45000	45000	45000	0	0	00	0.00	N	0	0
112	20240618	45000	45000	45000	45000	0	0	00	0.00	N	0	0
113	20240617	45000	45000	45000	45000	0	0	00	0.00	N	0	0
114	20240614	45000	45000	45000	45000	0	0	00	0.00	N	0	0
115	20240613	45000	45000	45000	45000	0	0	00	0.00	N	0	0
116	20240612	45000	45000	45000	45000	0	0	00	0.00	N	0	0
117	20240611	45000	45000	45000	45000	0	0	00	0.00	N	0	0
118	20240610	45000	45000	45000	45000	0	0	00	0.00	N	0	0
119	20240607	45000	45000	45000	45000	0	0	00	0.00	N	0	0
120	20240605	45000	45000	45000	45000	0	0	00	0.00	N	0	0
121	20240604	45000	45000	45000	45000	0	0	00	0.00	N	0	0
122	20240603	47150	47150	47150	47150	0	0	00	0.00	N	0	0
123	20240531	47150	47150	47150	47150	0	0	00	0.00	N	0	0
124	20240530	47150	47150	47150	47150	0	0	00	0.00	N	0	0
125	20240529	47150	47150	47150	47150	0	0	00	0.00	N	0	0
126	20240528	47150	47150	47150	47150	0	0	00	0.00	N	0	0
127	20240527	47150	47150	47150	47150	0	0	00	0.00	N	0	0
128	20240524	47150	47150	47150	47150	0	0	00	0.00	N	0	0
129	20240523	47150	47150	47150	47150	0	0	00	0.00	N	0	0
130	20240522	47150	47150	47150	47150	0	0	00	0.00	N	0	0
131	20240521	47150	47150	47150	47150	0	0	00	0.00	N	0	0
132	20240520	47150	47150	47150	47150	0	0	00	0.00	N	0	0
133	20240517	47150	47150	47150	47150	0	0	00	0.00	N	0	0
134	20240516	47150	47150	47150	47150	0	0	00	0.00	N	0	0
135	20240514	47150	47150	47150	47150	0	0	00	0.00	N	0	0
136	20240513	47150	47150	47150	47150	0	0	00	0.00	N	0	0
137	20240510	47150	47150	47150	47150	0	0	00	0.00	N	0	0
138	20240509	47150	47150	47150	47150	0	0	00	0.00	N	0	0
139	20240508	47150	47150	47150	47150	0	0	00	0.00	N	0	0
140	20240507	47150	47150	47150	47150	0	0	00	0.00	N	0	0
141	20240503	47150	47150	47150	47150	0	0	00	0.00	N	0	0
142	20240502	47150	47150	47150	47150	0	0	00	0.00	N	0	0
143	20240430	47150	47150	47150	47150	0	0	00	0.00	N	0	0
144	20240429	47150	47150	47150	47150	0	0	00	0.00	N	0	0
145	20240426	47150	47150	47150	47150	0	0	00	0.00	N	0	0
146	20240425	47150	47150	47150	47150	0	0	00	0.00	N	0	0
147	20240424	47150	47150	47150	47150	0	0	00	0.00	N	0	0
148	20240423	47150	47150	47150	47150	0	0	00	0.00	N	0	0
149	20240422	47150	47150	47150	47150	0	0	00	0.00	N	0	0
150	20240419	47150	47150	47150	47150	0	0	00	0.00	N	0	0
151	20240418	47150	47150	47150	47150	0	0	00	0.00	N	0	0
152	20240417	47150	47150	47150	47150	0	0	00	0.00	N	0	0
153	20240416	47150	47150	47150	47150	0	0	00	0.00	N	0	0
154	20240415	47150	47150	47150	47150	0	0	00	0.00	N	0	0
155	20240412	47150	47150	47150	47150	0	0	00	0.00	N	0	0
156	20240411	47150	47150	47150	47150	0	0	00	0.00	N	0	0
157	20240409	47150	47150	47150	47150	0	0	00	0.00	N	0	0
158	20240408	47150	47150	47150	47150	0	0	00	0.00	N	0	0
159	20240405	47150	47150	47150	47150	0	0	00	0.00	N	0	0
160	20240404	47150	47150	47150	47150	0	0	00	0.00	N	0	0
161	20240403	47150	47150	47150	47150	0	0	00	0.00	N	0	0
162	20240402	47150	47150	47150	47150	0	0	00	0.00	N	0	0
163	20240401	47150	47150	47150	47150	0	0	00	0.00	N	0	0
164	20240329	47150	47150	47150	47150	0	0	00	0.00	N	0	0
165	20240328	47150	47150	47150	47150	0	0	00	0.00	N	0	0
166	20240327	47150	47150	47150	47150	0	0	00	0.00	N	0	0
167	20240326	47150	47150	47150	47150	0	0	00	0.00	N	0	0
168	20240325	47150	47150	47150	47150	0	0	00	0.00	N	0	0
169	20240322	47150	47150	47150	47150	0	0	00	0.00	N	0	0
170	20240321	47150	47150	47150	47150	0	0	00	0.00	N	0	0
171	20240320	47150	47150	47150	47150	0	0	00	0.00	N	0	0
172	20240319	47150	47150	47150	47150	0	0	00	0.00	N	0	0
173	20240318	47150	47150	47150	47150	0	0	00	0.00	N	0	0
174	20240315	47150	47150	47150	47150	0	0	00	0.00	N	0	0
175	20240314	47150	47150	47150	47150	0	0	00	0.00	N	0	0
176	20240313	47150	47150	47150	47150	0	0	00	0.00	N	0	0
177	20240312	47150	47150	47150	47150	0	0	00	0.00	N	0	0
178	20240311	47150	47150	47150	47150	0	0	00	0.00	N	0	0
179	20240308	47150	47150	47150	47150	0	0	00	0.00	N	0	0
180	20240307	47150	47150	47150	47150	0	0	00	0.00	N	0	0
181	20240306	47150	47150	47150	47150	0	0	00	0.00	N	0	0
182	20240305	47150	47150	47150	47150	0	0	00	0.00	N	0	0
183	20240304	47150	47150	47150	47150	0	0	00	0.00	N	0	0
184	20240229	47150	47150	47150	47150	0	0	00	0.00	N	0	0
185	20240228	47150	47150	47150	47150	0	0	00	0.00	N	0	0
186	20240227	47150	47150	47150	47150	0	0	00	0.00	N	0	0
187	20240226	47150	47150	47150	47150	0	0	00	0.00	N	0	0
188	20240223	47150	47150	47150	47150	0	0	00	0.00	N	0	0
189	20240222	47150	47150	47150	47150	0	0	00	0.00	N	0	0
190	20240221	47150	47150	47150	47150	0	0	00	0.00	N	0	0
191	20240220	47150	47150	47150	47150	0	0	00	0.00	N	0	0
192	20240219	47150	47150	47150	47150	0	0	00	0.00	N	0	0
193	20240216	47150	47150	47150	47150	0	0	00	0.00	N	0	0
194	20240215	47150	47150	47150	47150	0	0	00	0.00	N	0	0
195	20240214	47150	47150	47150	47150	0	0	00	0.00	N	0	0
196	20240213	47150	47150	47150	47150	0	0	00	0.00	N	0	0
197	20240208	47150	47150	47150	47150	0	0	00	0.00	N	0	0
198	20240207	47150	47150	47150	47150	0	0	00	0.00	N	0	0
199	20240206	47150	47150	47150	47150	0	0	00	0.00	N	0	0
200	20240205	47150	47150	47150	47150	0	0	00	0.00	N	0	0
201	20240202	47150	47150	47150	47150	0	0	00	0.00	N	0	0
202	20240201	47150	47150	47150	47150	0	0	00	0.00	N	0	0
203	20240131	47150	47150	47150	47150	0	0	00	0.00	N	0	0
204	20240130	47150	47150	47150	47150	0	0	00	0.00	N	0	0
205	20240129	47150	47150	47150	47150	0	0	00	0.00	N	0	0
206	20240126	47150	47150	47150	47150	0	0	00	0.00	N	0	0
207	20240125	47150	47150	47150	47150	0	0	00	0.00	N	0	0
208	20240124	47150	47150	47150	47150	0	0	00	0.00	N	0	0
209	20240123	47150	47150	47150	47150	0	0	00	0.00	N	0	0
210	20240122	47150	47150	47150	47150	0	0	00	0.00	N	0	0
211	20240119	47150	47150	47150	47150	0	0	00	0.00	N	0	0
212	20240118	47150	47150	47150	47150	0	0	00	0.00	N	0	0
213	20240117	47150	47150	47150	47150	0	0	00	0.00	N	0	0
214	20240116	47150	47150	47150	47150	0	0	00	0.00	N	0	0
215	20240115	47150	47150	47150	47150	0	0	00	0.00	N	0	0
216	20240112	47150	47150	47150	47150	0	0	00	0.00	N	0	0
217	20240111	47150	47150	47150	47150	0	0	00	0.00	N	0	0
218	20240110	47150	47150	47150	47150	0	0	00	0.00	N	0	0
219	20240109	47150	47150	47150	47150	0	0	00	0.00	N	0	0
220	20240108	47150	47150	47150	47150	0	0	00	0.00	N	0	0
221	20240105	47150	47150	47150	47150	0	0	00	0.00	N	0	0
222	20240104	47150	47150	47150	47150	0	0	00	0.00	N	0	0
223	20240103	47150	47150	47150	47150	0	0	00	0.00	N	0	0
224	20240102	47150	47150	47150	47150	0	0	00	0.00	N	0	0
225	20231228	47150	47150	47150	47150	0	0	00	0.00	N	0	0
226	20231227	47150	47150	47150	47150	0	0	00	0.00	N	0	0
227	20231226	47150	47150	47150	47150	0	0	00	0.00	N	0	0
228	20231222	47150	47150	47150	47150	0	0	00	0.00	N	0	0
229	20231221	47150	47150	47150	47150	0	0	00	0.00	N	0	0
230	20231220	47150	47150	47150	47150	0	0	00	0.00	N	0	0
231	20231219	47150	47150	47150	47150	0	0	00	0.00	N	0	0
232	20231218	47150	47150	47150	47150	0	0	00	0.00	N	0	0
233	20231215	47150	47150	47150	47150	0	0	00	0.00	N	0	0
234	20231214	47150	47150	47150	47150	0	0	00	0.00	N	0	0
235	20231213	47150	47150	47150	47150	0	0	00	0.00	N	0	0
236	20231212	47150	47150	47150	47150	0	0	00	0.00	N	0	0
237	20231211	47150	47150	47150	47150	0	0	00	0.00	N	0	0
238	20231208	47150	47150	47150	47150	0	0	00	0.00	N	0	0
239	20231207	47150	47150	47150	47150	0	0	00	0.00	N	0	0
240	20231206	47150	47150	47150	47150	0	0	00	0.00	N	0	0
241	20231205	47150	47150	47150	47150	0	0	00	0.00	N	0	0
242	20231204	47150	47150	47150	47150	0	0	00	0.00	N	0	0
243	20231201	47150	47150	47150	47150	0	0	00	0.00	N	0	0
244	20231130	47150	47150	47150	47150	0	0	00	0.00	N	0	0
245	20231129	47150	47150	47150	47150	0	0	00	0.00	N	0	0
246	20231128	47150	47150	47150	47150	0	0	00	0.00	N	0	0
247	20231127	47150	47150	47150	47150	0	0	00	0.00	N	0	0
248	20231124	47150	47150	47150	47150	0	0	00	0.00	N	0	0
249	20231123	47150	47150	47150	47150	0	0	00	0.00	N	0	0
250	20231122	47150	47150	47150	47150	0	0	00	0.00	N	0	0
251	20231121	47150	47150	47150	47150	0	0	00	0.00	N	0	0
252	20231120	47150	47150	47150	47150	0	0	00	0.00	N	0	0
253	20231117	47150	47150	47150	47150	0	0	00	0.00	N	0	0
254	20231116	47150	47150	47150	47150	0	0	00	0.00	N	0	0
255	20231115	47150	47150	47150	47150	0	0	00	0.00	N	0	0
256	20231114	47150	47150	47150	47150	0	0	00	0.00	N	0	0
257	20231113	47150	47150	47150	47150	0	0	00	0.00	N	0	0
258	20231110	47150	47150	47150	47150	0	0	00	0.00	N	0	0
259	20231109	47150	47150	47150	47150	0	0	00	0.00	N	0	0
260	20231108	47150	47150	47150	47150	0	0	00	0.00	N	0	0
261	20231107	47150	47150	47150	47150	0	0	00	0.00	N	0	0
262	20231106	47150	47150	47150	47150	0	0	00	0.00	N	0	0
263	20231103	47150	47150	47150	47150	0	0	00	0.00	N	0	0
264	20231102	47150	47150	47150	47150	0	0	00	0.00	N	0	0
265	20231101	47150	47150	47150	47150	0	0	00	0.00	N	0	0
266	20231031	47150	47150	47150	47150	0	0	00	0.00	N	0	0
267	20231030	47150	47150	47150	47150	0	0	00	0.00	N	0	0
268	20231027	47150	47150	47150	47150	0	0	00	0.00	N	0	0
269	20231026	47150	47150	47150	47150	0	0	00	0.00	N	0	0
270	20231025	47150	47150	47150	47150	0	0	00	0.00	N	0	0
271	20231024	47150	47150	47150	47150	0	0	00	0.00	N	0	0
272	20231023	47150	47150	47150	47150	0	0	00	0.00	N	0	0
273	20231020	47150	47150	47150	47150	0	0	00	0.00	N	0	0
274	20231019	47150	47150	47150	47150	0	0	00	0.00	N	0	0
275	20231018	47150	47150	47150	47150	0	0	00	0.00	N	0	0
276	20231017	47150	47150	47150	47150	0	0	00	0.00	N	0	0
277	20231016	47150	47150	47150	47150	0	0	00	0.00	N	0	0
278	20231013	47150	47150	47150	47150	0	0	00	0.00	N	0	0
279	20231012	47150	47150	47150	47150	0	0	00	0.00	N	0	0
280	20231011	47150	47150	47150	47150	0	0	00	0.00	N	0	0
281	20231010	47150	47150	47150	47150	0	0	00	0.00	N	0	0
282	20231006	47150	47150	47150	47150	0	0	00	0.00	N	0	0
283	20231005	47150	47150	47150	47150	0	0	00	0.00	N	0	0
284	20231004	47150	47150	47150	47150	0	0	00	0.00	N	0	0
285	20230927	47150	47150	47150	47150	0	0	00	0.00	N	0	0
286	20230926	47150	47150	47150	47150	0	0	00	0.00	N	0	0
287	20230925	47150	45600	48050	45250	5595	263030750	00	0.00	N	2	950
288	20230922	46200	49000	49450	45100	11108	515637500	00	0.00	N	5	-2800
289	20230921	49000	43100	51700	43100	45747	2227179600	00	0.00	N	2	5900
290	20230920	43100	43500	43900	42750	3738	161337500	00	0.00	N	5	-500
291	20230919	43600	42500	44200	42300	4895	212866000	00	0.00	N	2	1100
292	20230918	42500	43350	43350	42100	3070	130925250	00	0.00	N	5	-1050
293	20230915	43550	42100	46700	42050	26510	1170088500	00	0.00	N	2	1500
294	20230914	42050	42750	43850	42050	3130	134352300	00	0.00	N	5	-700
295	20230913	42750	43300	43300	42750	1900	81685200	00	0.00	N	5	-550
296	20230912	43300	43100	44500	43050	1859	80682200	00	0.00	N	2	200
297	20230911	43100	45400	45400	42650	5185	225126650	00	0.00	N	5	-2250
298	20230908	45350	45000	45850	44650	2729	123434200	00	0.00	N	5	-150
299	20230907	45500	45600	45750	44550	4223	190333300	00	0.00	N	5	-100
300	20230906	45600	45300	47900	44100	7792	358668950	00	0.00	N	2	300
301	20230905	45300	50100	50200	44750	18290	854294700	00	0.00	N	5	-4000
302	20230904	49300	44400	49650	44050	38887	1867340500	00	0.00	N	2	4900
303	20230901	44400	43350	44600	43350	3618	159763550	00	0.00	N	2	400
304	20230831	44000	43200	44000	42850	5815	251469550	00	0.00	N	2	800
305	20230830	43200	42200	43450	42200	2424	103701050	00	0.00	N	2	550
306	20230829	42650	41400	42700	41150	3093	130328650	00	0.00	N	2	1250
307	20230828	41400	40750	41750	40700	1891	78382350	00	0.00	N	5	-100
308	20230825	41500	41200	42200	40750	1717	71285750	00	0.00	N	5	-550
309	20230824	42050	39550	42250	39550	4798	198036000	00	0.00	N	2	2500
310	20230823	39550	40100	40150	38950	6342	249156050	00	0.00	N	5	-650
311	20230822	40200	40900	40900	40000	5080	204621050	00	0.00	N	5	-1100
312	20230821	41300	40200	41800	39700	6269	254621250	00	0.00	N	2	600
313	20230818	40700	40650	40900	39050	8599	342463900	00	0.00	N	5	-500
314	20230817	41200	41300	41600	38800	15198	612257050	00	0.00	N	5	-100
315	20230816	41300	42050	42250	41150	10972	454899050	00	0.00	N	5	-1350
316	20230814	42650	43600	43600	41000	16520	694590150	00	0.00	N	5	-1100
317	20230811	43750	42500	46350	42150	23902	1061476600	00	0.00	N	2	1250
318	20230810	42500	45850	45900	40300	50445	2163695500	00	0.00	N	5	-3050
319	20230809	45550	46900	48450	45300	15062	702988700	00	0.00	N	5	-2300
320	20230808	47850	50300	51300	46300	26916	1305332750	00	0.00	N	5	-2850
321	20230807	50700	45500	51800	45000	61156	3002245500	00	0.00	N	2	4600
322	20230804	46100	58000	63700	45700	99149	5132528300	00	0.00	N	5	-7700
323	20230803	53800	41400	53800	40300	88258	4186572350	00	0.00	N	1	12400
324	20230802	41400	37700	41400	36750	29351	1145030000	00	0.00	N	2	4600
325	20230801	36800	37350	37450	36450	8677	319832200	00	0.00	N	5	-550
326	20230731	37350	36100	37500	35950	11516	424552900	00	0.00	N	2	1350
327	20230728	36000	35550	36000	34700	12964	459648800	00	0.00	N	2	50
328	20230727	35950	35000	35950	34700	14267	497912650	00	0.00	N	2	950
329	20230726	35000	35500	35950	34400	17326	605093450	00	0.00	N	5	-700
330	20230725	35700	35600	35800	34450	17211	606029600	00	0.00	N	5	-150
331	20230724	35850	36250	37400	35500	14648	526567100	00	0.00	N	5	-400
332	20230721	36250	36200	36400	35400	9382	337477450	00	0.00	N	2	50
333	20230720	36200	36500	36550	35250	8027	287107950	00	0.00	N	3	0
334	20230719	36200	37200	37950	35800	11195	405634500	00	0.00	N	5	-1000
335	20230718	37200	38950	38950	36800	12908	489482000	00	0.00	N	5	-1000
336	20230717	38200	36100	38800	35800	16501	619192200	00	0.00	N	2	2300
337	20230714	35900	37000	37000	35450	10876	389340800	00	0.00	N	5	-650
338	20230713	36550	37050	37700	36500	9982	369057150	00	0.00	N	5	-550
339	20230712	37100	37400	37900	36050	9047	334751500	00	0.00	N	5	-300
340	20230711	37400	37500	38950	37000	11792	445915400	00	0.00	N	5	-550
341	20230710	37950	39950	39950	36600	19633	741686500	00	0.00	N	5	-850
342	20230707	38800	36050	38900	36050	25975	984186800	00	0.00	N	2	2750
343	20230706	36050	37000	40650	35350	69371	2605428600	00	0.00	N	5	-1350
344	20230705	37400	37850	38800	37000	35313	1330877900	00	0.00	N	2	400
345	20230704	37000	40300	43800	36300	121316	4776350050	00	0.00	N	5	-3950
346	20230703	40950	32650	52000	32650	685901	26668327700	00	0.00	N	5	-4850
347	20230630	45800	45800	45800	45800	0	0	00	0.00	N	0	0
348	20230629	45800	45800	45800	45800	0	0	02	0.00	N	0	0
349	20230628	45800	45800	45800	45800	0	0	00	0.00	N	0	0
350	20230627	45800	45800	45800	45800	0	0	00	0.00	N	0	0
351	20230626	45800	45800	45800	45800	0	0	00	0.00	N	0	0
352	20230623	45800	45800	45800	45800	0	0	00	0.00	N	0	0
353	20230622	45800	45800	45800	45800	0	0	00	0.00	N	0	0
354	20230621	45800	45800	45800	45800	0	0	00	0.00	N	0	0
355	20230620	45800	45800	45800	45800	0	0	00	0.00	N	0	0
356	20230619	45800	45800	45800	45800	0	0	00	0.00	N	0	0
357	20230616	45800	45800	45800	45800	0	0	00	0.00	N	0	0
358	20230615	45800	45800	45800	45800	0	0	00	0.00	N	0	0
359	20230614	45800	65400	66300	45800	92160	4638875950	00	0.00	N	4	-19600
360	20230613	65400	65300	67200	65000	33013	2169308100	00	0.00	N	3	0
361	20230612	65400	65600	65600	64800	27134	1772049000	00	0.00	N	5	-200
362	20230609	65600	66000	66000	64500	25117	1638943700	00	0.00	N	5	-200
363	20230608	65800	65800	66200	65200	177871	11224221900	00	0.00	N	3	0
364	20230607	65800	65900	65900	65000	11620	762027900	00	0.00	N	3	0
365	20230605	65800	65500	66300	65300	21107	1385434000	00	0.00	N	3	0
366	20230602	65800	65800	66300	65300	8309	545665000	00	0.00	N	3	0
367	20230601	65800	65800	66300	65000	38386	2517023100	00	0.00	N	5	-100
368	20230531	65900	67900	68000	65500	13750	909688200	00	0.00	N	5	-1000
369	20230530	66900	65300	67800	65300	12699	843248300	00	0.00	N	2	900
370	20230526	66000	65700	66100	64500	15911	1042329400	00	0.00	N	3	0
371	20230525	66000	66000	66100	64800	28311	1864677300	00	0.00	N	3	0
372	20230524	66000	63300	66200	63200	96079	6242233100	00	0.00	N	2	2600
373	20230523	63400	63800	63800	61600	21908	1373657400	00	0.00	N	5	-400
374	20230522	63800	63400	65400	63400	26431	1695812000	00	0.00	N	5	-400
375	20230519	64200	63700	64500	63200	20183	1290728000	00	0.00	N	2	300
376	20230518	63900	65000	65000	60200	59199	3685115300	00	0.00	N	5	-1100
377	20230517	65000	66200	66900	64400	209860	13224433700	00	0.00	N	5	-1200
378	20230516	66200	64800	66500	61700	32537	2105358900	00	0.00	N	2	1400
379	20230515	64800	64400	65600	64200	13126	850019400	00	0.00	N	2	100
380	20230512	64700	63900	65300	63600	15704	1009675900	00	0.00	N	2	400
381	20230511	64300	65000	65300	63800	17200	1105036000	00	0.00	N	5	-100
382	20230510	64400	63000	64500	62400	6484	414580600	00	0.00	N	2	1000
383	20230509	63400	62800	64900	62500	15474	983174500	00	0.00	N	2	600
384	20230508	62800	63100	64000	61500	13774	863089600	00	0.00	N	5	-200
385	20230504	63000	59900	63000	59900	22493	1395611300	00	0.00	N	2	3000
386	20230503	60000	58700	60600	58600	12162	725606800	00	0.00	N	2	500
387	20230502	59500	57600	60500	57500	18379	1094205000	00	0.00	N	2	1300
388	20230428	58200	58200	58700	56900	13655	785339000	00	0.00	N	5	-100
389	20230427	58300	58700	58800	56300	20016	1152649300	00	0.00	N	5	-700
390	20230426	59000	58500	60900	58200	15490	919286100	00	0.00	N	5	-500
391	20230425	59500	55500	59800	52000	49527	2805685700	00	0.00	N	2	2500
392	20230424	57000	55700	57000	55200	17684	991963800	00	0.00	N	2	800
393	20230421	56200	56300	57000	56000	7998	450844300	00	0.00	N	5	-300
394	20230420	56500	57000	57000	56000	9623	543920200	00	0.00	N	3	0
395	20230419	56500	55700	57300	55500	25563	1433723500	00	0.00	N	2	1000
396	20230418	55500	54300	58500	54300	29783	1679455500	00	0.00	N	2	1300
397	20230417	54200	54200	54800	53600	7274	397091100	00	0.00	N	2	200
398	20230414	54000	54900	54900	53700	4611	249052400	00	0.00	N	2	200
399	20230413	53800	55200	55200	53300	10911	588318900	00	0.00	N	5	-300
400	20230412	54100	52200	54600	52200	33776	1824845500	00	0.00	N	2	2100
401	20230411	52000	52000	54700	51500	14508	757020600	00	0.00	N	2	100
402	20230410	51900	50800	53500	50800	50833	2667334100	00	0.00	N	2	900
403	20230407	51000	50500	51700	50400	11251	576398600	00	0.00	N	2	500
404	20230406	50500	50600	51600	50500	7365	377391400	00	0.00	N	5	-100
405	20230405	50600	51300	51600	49950	14245	727708800	00	0.00	N	5	-300
406	20230404	50900	51900	52400	50700	81872	4195366800	00	0.00	N	2	100
407	20230403	50800	50800	51200	50100	2162	109775300	00	0.00	N	2	100
408	20230331	50700	51100	51100	50100	7108	358195800	00	0.00	N	2	400
409	20230330	50300	50200	50700	50000	6660	335322500	00	0.00	N	5	-200
410	20230329	50500	51300	51700	50500	7382	375876100	00	0.00	N	5	-800
411	20230328	51300	52400	52500	51200	7779	402667700	00	0.00	N	5	-400
412	20230327	51700	51400	52000	51100	7121	367798400	00	0.00	N	2	300
413	20230324	51400	51100	51800	50700	25941	1331385300	00	0.00	N	2	400
414	20230323	51000	51000	52000	50500	26482	1360570900	00	0.00	N	5	-500
415	20230322	51500	51500	51900	50800	13218	677656500	00	0.00	N	3	0
416	20230321	51500	51500	52600	50400	13706	708818300	00	0.00	N	2	100
417	20230320	51400	50000	52300	49950	9072	467877450	00	0.00	N	2	1200
418	20230317	50200	50300	51000	50100	6765	340823400	00	0.00	N	5	-700
419	20230316	50900	51000	51400	49200	16044	808298250	00	0.00	N	5	-200
420	20230315	51100	51500	52500	50800	19852	1019495800	00	0.00	N	5	-400
421	20230314	51500	51800	53300	49950	37103	1883333450	00	0.00	N	2	500
422	20230313	51000	50800	51500	49500	20116	1020806350	00	0.00	N	5	-100
423	20230310	51100	50800	51500	49800	21549	1083048350	00	0.00	N	2	100
424	20230309	51000	50200	52300	50000	19896	1016623500	00	0.00	N	2	800
425	20230308	50200	51500	51900	48100	27298	1370223450	00	0.00	N	5	-1000
426	20230307	51200	49600	52300	49150	30110	1509430650	00	0.00	N	2	1400
427	20230306	49800	48350	50700	48150	72811	3588901500	00	0.00	N	2	1450
428	20230303	48350	48050	48800	47350	31336	1515935150	00	0.00	N	2	50
429	20230302	48300	46200	48500	45200	39426	1837284600	00	0.00	N	2	1850
430	20230228	46450	45700	46550	43750	11381	518586350	00	0.00	N	2	1500
431	20230227	44950	44000	45500	44000	8821	392853300	00	0.00	N	2	150
432	20230224	44800	43800	45000	43500	14654	648439150	00	0.00	N	2	400
433	20230223	44400	44150	45000	43450	7437	328714550	00	0.00	N	2	250
434	20230222	44150	44200	44600	42900	17250	755646450	00	0.00	N	5	-650
435	20230221	44800	42800	45000	42350	36519	1598491900	00	0.00	N	2	2000
436	20230220	42800	38800	42800	38750	73315	3041225600	00	0.00	N	2	4000
437	20230217	38800	37750	39250	37750	7752	299506350	00	0.00	N	2	1050
438	20230216	37750	37500	38700	37450	7171	271443150	00	0.00	N	2	250
439	20230215	37500	37400	38400	37200	3071	114731050	00	0.00	N	2	100
440	20230214	37400	37450	38500	36850	5654	212349950	00	0.00	N	5	-50
441	20230213	37450	39700	39700	37350	10604	404896800	00	0.00	N	5	-1550
442	20230210	39000	39300	39700	38750	6204	241890250	00	0.00	N	5	-300
443	20230209	39300	38950	39700	38600	19353	756582750	00	0.00	N	2	200
444	20230208	39100	38650	39150	38500	5905	229150900	00	0.00	N	2	200
445	20230207	38900	38900	39200	38200	8813	340350150	00	0.00	N	3	0
446	20230206	38900	36950	39000	36500	17222	658132350	00	0.00	N	2	1950
447	20230203	36950	36800	37200	36150	4234	155220050	00	0.00	N	2	150
448	20230202	36800	37000	37350	36400	4369	159825800	00	0.00	N	5	-200
449	20230201	37000	37500	37500	36300	3728	136507100	00	0.00	N	2	500
450	20230131	36500	36450	37400	35950	6420	233794250	00	0.00	N	5	-100
451	20230130	36600	37050	37200	36200	4280	156311000	00	0.00	N	5	-600
452	20230127	37200	35350	37200	35350	7963	287969400	00	0.00	N	2	1900
453	20230126	35300	35850	35850	34850	6321	223503850	00	0.00	N	5	-550
454	20230125	35850	35800	35900	35000	1967	69828600	00	0.00	N	2	200
455	20230120	35650	34900	35750	34800	1991	69837550	00	0.00	N	2	400
456	20230119	35250	35200	35800	34700	2424	85032200	00	0.00	N	2	50
457	20230118	35200	35100	35600	34500	6029	211124300	00	0.00	N	2	200
458	20230117	35000	35150	35800	34400	2113	73607200	00	0.00	N	5	-150
459	20230116	35150	34600	35900	34600	6575	230266250	00	0.00	N	2	550
460	20230113	34600	32850	36100	32850	48657	1689830650	00	0.00	N	2	1250
461	20230112	33350	33300	33500	32500	7338	242432000	00	0.00	N	2	250
462	20230111	33100	32450	33400	32350	2773	91280000	00	0.00	N	2	650
463	20230110	32450	30800	33800	30800	9248	300477900	00	0.00	N	2	1250
464	20230109	31200	31000	31250	30200	2856	88285400	00	0.00	N	2	800
465	20230106	30400	30100	31300	30000	3410	104336150	00	0.00	N	5	-150
466	20230105	30550	30200	30550	29750	1958	59068950	00	0.00	N	2	50
467	20230104	30500	29200	30550	28800	3381	100538550	00	0.00	N	2	1300
468	20230103	29200	28250	29400	28000	9777	277369000	00	0.00	N	2	50
469	20230102	29150	30000	30000	28250	5961	171452900	00	0.00	N	5	-350
470	20221229	29500	31500	32250	29500	10631	318632000	00	0.00	N	5	-1900
471	20221228	31400	32350	32400	30450	3335	103980150	00	0.00	N	2	600
472	20221227	30800	30600	30900	30100	36377	1112649650	00	0.00	N	2	150
473	20221226	30650	31350	33100	30050	5516	169517700	00	0.00	N	5	-700
474	20221223	31350	32400	32700	31000	18507	583053500	00	0.00	N	5	-1250
475	20221222	32600	32250	33950	32200	10494	347509200	00	0.00	N	2	350
476	20221221	32250	30800	32750	30200	19646	621510600	00	0.00	N	2	1950
477	20221220	30300	31500	31500	28800	75836	2245674950	00	0.00	N	5	-1200
478	20221219	31500	31100	32400	30650	25929	817755950	00	0.00	N	2	500
479	20221216	31000	35500	36100	31000	64056	2109272150	00	0.00	N	5	-5100
480	20221215	36100	38000	38000	36100	23780	877620900	00	0.00	N	5	-1650
481	20221214	37750	38800	38800	37350	12807	485664050	00	0.00	N	5	-900
482	20221213	38650	40800	40800	38650	18069	713705950	00	0.00	N	5	-1950
483	20221212	40600	39650	41700	39550	13722	549080050	00	0.00	N	2	700
484	20221209	39900	40450	41400	39200	18795	752671600	00	0.00	N	5	-350
485	20221208	40250	38700	40400	38050	26617	1052206350	00	0.00	N	2	1750
486	20221207	38500	38500	39800	38050	11889	461673550	00	0.00	N	5	-450
487	20221206	38950	39750	40800	38400	19591	775220600	00	0.00	N	5	-800
488	20221205	39750	38350	39800	38200	9553	374423600	00	0.00	N	2	1350
489	20221202	38400	36850	39200	36650	16085	614739450	00	0.00	N	2	1400
490	20221201	37000	37650	37850	36750	12020	445696100	00	0.00	N	5	-650
491	20221130	37650	37650	38000	36650	11567	431206500	00	0.00	N	2	850
492	20221129	36800	38000	38000	36450	19250	712089950	00	0.00	N	5	-100
493	20221128	36900	39700	39700	36800	18314	685489000	00	0.00	N	5	-1450
494	20221125	38350	38200	39850	38000	29534	1137586800	00	0.00	N	5	-50
495	20221124	38400	36500	38650	36150	29771	1123204300	00	0.00	N	2	2500
496	20221123	35900	36000	36700	34900	43179	1524925200	00	0.00	N	5	-100
497	20221122	36000	37000	37150	35650	22629	817895350	00	0.00	N	5	-1000
498	20221121	37000	36600	37500	36500	38861	1428892900	00	0.00	N	2	750
499	20221118	36250	38950	39550	35900	29663	1111230500	00	0.00	N	5	-2100
500	20221117	38350	39000	40350	37550	24649	956216400	00	0.00	N	5	-650
501	20221116	39000	38000	39650	37850	35161	1369307250	00	0.00	N	2	950
502	20221115	38050	39350	39350	37300	50553	1943243250	00	0.00	N	5	-1450
503	20221114	39500	42000	42600	38500	31672	1261342450	00	0.00	N	5	-2550
504	20221111	42050	41850	42750	41600	43770	1841184850	00	0.00	N	2	50
505	20221110	42000	41450	42500	41000	33894	1418441900	00	0.00	N	2	200
506	20221109	41800	42050	42350	41150	25699	1071008600	00	0.00	N	5	-250
507	20221108	42050	44550	45450	41750	47086	2042976050	00	0.00	N	5	-2350
508	20221107	44400	44350	46000	43200	60020	2675429500	00	0.00	N	5	-350
509	20221104	44750	43950	45850	42000	64470	2822470800	00	0.00	N	2	1350
510	20221103	43400	37300	44550	37250	178059	7433395000	00	0.00	N	2	6100
511	20221102	37300	35400	39550	35100	96593	3646119550	00	0.00	N	2	1900
512	20221101	35400	32500	35400	32500	61061	2065158900	00	0.00	N	2	2900
513	20221031	32500	31600	33250	31500	32562	1058430700	00	0.00	N	2	900
514	20221028	31600	32100	32850	31450	23111	747639200	00	0.00	N	5	-900
515	20221027	32500	30650	32650	30650	30983	998060850	00	0.00	N	2	1850
516	20221026	30650	32150	32500	30350	31995	997900750	00	0.00	N	5	-1900
517	20221025	32550	32100	33800	32000	28730	940390850	00	0.00	N	5	-50
518	20221024	32600	33450	33650	31550	74309	2438804400	00	0.00	N	2	450
519	20221021	32150	28300	33950	28100	141448	4452528650	00	0.00	N	2	3850
520	20221020	28300	28200	28700	27800	2118	59730900	00	0.00	N	2	100
521	20221019	28200	28100	28850	27900	5532	156982600	00	0.00	N	2	100
522	20221018	28100	29950	29950	27450	5270	147727050	00	0.00	N	2	100
523	20221017	28000	26350	28600	26250	11987	333644550	00	0.00	N	2	1400
524	20221014	26600	25200	27450	25050	7688	201979750	00	0.00	N	2	1400
525	20221013	25200	25200	25600	24700	9012	227836950	00	0.00	N	5	-300
526	20221012	25500	24800	25500	24800	2486	62600200	00	0.00	N	2	250
527	20221011	25250	25900	25900	24600	6606	164875450	00	0.00	N	5	-650
528	20221007	25900	26250	26400	25700	3475	90121100	00	0.00	N	5	-350
529	20221006	26250	25450	26400	25450	4870	127104850	00	0.00	N	2	350
530	20221005	25900	26000	26100	25350	1918	49140450	00	0.00	N	2	50
531	20221004	25850	24950	25850	24300	6718	168911350	00	0.00	N	2	850
532	20220930	25000	24000	25450	23750	9521	234018950	00	0.00	N	2	50
533	20220929	24950	24800	25450	24800	6793	169734150	00	0.00	N	2	200
534	20220928	24750	24200	24950	23900	7816	190811700	00	0.00	N	2	550
535	20220927	24200	23900	25000	23650	13975	337969600	00	0.00	N	2	50
536	20220926	24150	27900	27900	24150	23858	614378200	00	0.00	N	5	-3750
537	20220923	27900	27900	29100	27600	16445	462734050	00	0.00	N	2	50
538	20220922	27850	27050	28200	27050	4828	132451850	00	0.00	N	2	150
539	20220921	27700	27700	28100	26000	10509	289813550	00	0.00	N	2	150
540	20220920	27550	26400	27950	26200	12159	331753750	00	0.00	N	2	1200
541	20220919	26350	27850	28400	26350	16480	447641300	00	0.00	N	5	-750
542	20220916	27100	28400	28400	27100	10827	298354050	00	0.00	N	5	-1300
543	20220915	28400	27850	28550	27600	5825	162255950	00	0.00	N	3	0
544	20220914	28400	28050	28400	27250	4503	124572400	00	0.00	N	2	350
545	20220913	28050	28900	29350	28050	6299	179358300	00	0.00	N	5	-850
546	20220908	28900	28750	29350	28700	1898	55042550	00	0.00	N	2	150
547	20220907	28750	28550	29050	27800	7116	200104350	00	0.00	N	3	0
548	20220906	28750	28000	29400	28000	16803	485438300	00	0.00	N	2	350
549	20220905	28400	28500	29000	27500	6809	193469900	00	0.00	N	5	-250
550	20220902	28650	28350	28650	28100	4077	115568900	00	0.00	N	2	600
551	20220901	28050	30100	30100	27900	18673	534905150	00	0.00	N	5	-1500
552	20220831	29550	29700	29850	29250	3591	106315250	00	0.00	N	5	-50
553	20220830	29600	28800	29900	28300	13408	395198750	00	0.00	N	2	800
554	20220829	28800	27400	29800	27250	14369	412544400	00	0.00	N	2	100
555	20220826	28700	28350	28750	28250	8999	258300850	00	0.00	N	2	150
556	20220825	28550	27600	28850	27600	9446	268124450	00	0.00	N	2	650
557	20220824	27900	27500	27950	27300	5345	147793650	00	0.00	N	2	450
558	20220823	27450	26500	27650	26500	3457	94538350	00	0.00	N	2	400
559	20220822	27050	28000	28450	27000	8850	243097550	00	0.00	N	5	-1500
560	20220819	28550	28200	28550	28050	4312	121915650	00	0.00	N	2	300
561	20220818	28250	27900	28350	27900	1978	55690650	00	0.00	N	3	0
562	20220817	28250	27950	28250	27000	8539	238156450	00	0.00	N	2	150
563	20220816	28100	27900	28300	27400	5887	164003050	00	0.00	N	2	200
564	20220812	27900	27700	28000	27500	2760	76597450	00	0.00	N	2	200
565	20220811	27700	27050	27800	26800	7458	204744950	00	0.00	N	2	350
566	20220810	27350	27600	27600	26450	6707	179968200	00	0.00	N	5	-250
567	20220809	27600	26800	27850	26500	10996	296846950	00	0.00	N	2	800
568	20220808	26800	25750	28300	25600	20929	563302050	00	0.00	N	2	1050
569	20220805	25750	25350	25800	25100	2975	76062550	00	0.00	N	2	400
570	20220804	25350	24850	25400	24700	3458	86445050	00	0.00	N	2	350
571	20220803	25000	24700	25100	24550	3177	78845050	00	0.00	N	2	300
572	20220802	24700	24300	24700	24050	19555	482644850	00	0.00	N	2	250
573	20220801	24450	24000	24900	23800	10912	262028900	00	0.00	N	2	450
574	20220729	24000	24050	24050	23400	15514	370140500	00	0.00	N	5	-50
575	20220728	24050	23900	24300	23650	10448	249917050	00	0.00	N	2	150
576	20220727	23900	23650	23900	23500	9069	215136300	00	0.00	N	3	0
577	20220726	23900	23650	24050	22900	25863	608991600	00	0.00	N	3	0
578	20220725	23900	23100	24250	22650	2781	64802200	00	0.00	N	2	600
579	20220722	23300	22750	23600	22750	18312	422042750	00	0.00	N	2	550
580	20220721	22750	23000	23100	22750	8221	188964850	00	0.00	N	5	-350
581	20220720	23100	23000	23400	22850	7920	182197850	00	0.00	N	5	-150
582	20220719	23250	22400	23350	22000	2853	65227050	00	0.00	N	2	850
583	20220718	22400	21700	22950	21700	1262	28042350	00	0.00	N	2	400
584	20220715	22000	22000	22200	21500	2537	55368300	00	0.00	N	3	0
585	20220714	22000	22400	22450	21900	2119	46714250	00	0.00	N	5	-400
586	20220713	22400	22600	22600	22100	561	12533300	00	0.00	N	5	-200
587	20220712	22600	22650	23000	22050	2615	58625300	00	0.00	N	2	100
588	20220711	22500	22700	24500	22500	9048	208349550	00	0.00	N	2	200
589	20220708	22300	23000	23500	22300	8156	186733850	00	0.00	N	5	-450
590	20220707	22750	22000	22950	21900	17091	384910200	00	0.00	N	2	900
591	20220706	21850	22450	22450	21850	3145	69439900	00	0.00	N	5	-450
592	20220705	22300	21500	22750	21500	2646	58188600	00	0.00	N	2	950
593	20220704	21350	20600	21700	20600	3588	76319550	00	0.00	N	2	400
594	20220701	20950	21000	21550	20900	1599	33765900	00	0.00	N	5	-600
595	20220630	21550	21700	21700	20600	4518	95657100	00	0.00	N	2	100
596	20220629	21450	21400	21750	21000	1338	28569950	02	0.00	N	5	-200
597	20220628	21650	23500	23500	21550	25972	566381150	00	0.00	N	5	-100
598	20220627	21750	21050	21750	20900	15685	340781400	00	0.00	N	2	950
599	20220624	20800	20050	21300	20050	2894	59551850	00	0.00	N	2	750
600	20220623	20050	21400	21400	20050	5520	112465750	00	0.00	N	5	-1350
601	20220622	21400	22750	22800	21400	8351	183481900	00	0.00	N	5	-1100
602	20220621	22500	22500	23900	22250	6584	149852550	00	0.00	N	3	0
603	20220620	22500	23250	23650	22100	14881	339331300	00	0.00	N	5	-700
604	20220617	23200	22250	28450	21850	115294	2951946450	00	0.00	N	2	150
605	20220616	23050	23650	24400	23050	5172	122283050	00	0.00	N	5	-600
606	20220615	23650	23900	24150	23000	8274	192654800	00	0.00	N	5	-550
607	20220614	24200	25000	25000	23850	5727	139496100	00	0.00	N	5	-1000
608	20220613	25200	26000	26300	24950	4021	102224950	00	0.00	N	5	-1100
609	20220610	26300	26600	26600	26000	858	22474150	00	0.00	N	5	-300
610	20220609	26600	26950	26950	26300	1299	34463650	00	0.00	N	5	-300
611	20220608	26900	27500	27550	26900	5059	137632050	00	0.00	N	5	-100
612	20220607	27000	26950	27250	26650	2348	63227400	00	0.00	N	2	150
613	20220603	26850	26750	26850	25900	2904	76949450	00	0.00	N	2	900
614	20220602	25950	25150	26400	25150	2259	58395050	00	0.00	N	2	550
615	20220531	25400	25050	25750	25050	6809	172889900	00	0.00	N	2	300
616	20220530	25100	25350	25750	25050	4157	104882850	00	0.00	N	2	100
617	20220527	25000	24850	26350	24850	602	15190700	00	0.00	N	3	0
618	20220526	25000	25400	25500	25000	4441	111973150	00	0.00	N	5	-700
619	20220525	25700	25250	25700	25000	2058	51951750	00	0.00	N	2	450
620	20220524	25250	25750	25800	25250	3313	84787650	00	0.00	N	5	-450
621	20220523	25700	25450	27000	25450	3687	94969050	00	0.00	N	2	150
622	20220520	25550	25500	25700	24900	12046	305080100	00	0.00	N	2	650
623	20220519	24900	24700	24900	24400	3406	83758450	00	0.00	N	5	-50
624	20220518	24950	25850	25850	24800	7386	185442500	00	0.00	N	5	-500
625	20220517	25450	25100	25600	25000	6513	164140750	00	0.00	N	2	350
626	20220516	25100	25100	25600	25050	8217	207841300	00	0.00	N	2	100