KissMeData/034300/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241122	18020	18040	18050	18020	1490	26863700	00	0.00	N	5	-20
3	20241121	18040	18040	18130	18040	3299	59515190	00	0.00	N	3	0
4	20241120	18040	18030	18200	18030	7426	133998270	00	0.00	N	3	0
5	20241119	18040	17990	18090	17960	1411	25451470	00	0.00	N	3	0
6	20241118	18040	18030	18180	18030	5619	101550890	00	0.00	N	3	0
7	20241115	18040	18040	18090	18020	28946	522067240	00	0.00	N	3	0
8	20241114	18040	18070	18100	18030	12330	222621540	00	0.00	N	5	-30
9	20241113	18070	18090	18110	18070	3894	70426900	00	0.00	N	5	-10
10	20241112	18080	18140	18150	18080	24141	436913930	00	0.00	N	5	-20
11	20241111	18100	18100	18140	18100	6620	119845070	00	0.00	N	3	0
12	20241108	18100	18110	18130	18100	2069	37449470	00	0.00	N	3	0
13	20241107	18100	18110	18200	18100	4629	83961520	00	0.00	N	5	-10
14	20241106	18110	18110	18150	18110	3406	61686500	00	0.00	N	3	0
15	20241105	18110	18110	18140	18110	6414	116169070	00	0.00	N	3	0
16	20241104	18110	18110	18140	18110	6447	116760870	00	0.00	N	5	-10
17	20241101	18120	18120	18130	18120	4614	83606160	00	0.00	N	3	0
18	20241031	18120	18110	18200	18110	9308	168654140	00	0.00	N	2	10
19	20241030	18110	18110	18120	18110	11221	203213650	00	0.00	N	2	10
20	20241029	18100	18110	18120	18100	49088	888623360	00	0.00	N	3	0
21	20241028	18100	18200	18200	18080	87702	1587474440	00	0.00	N	5	-110
22	20241025	18210	18200	18220	18200	39430	717968600	00	0.00	N	2	10
23	20241024	18200	18200	18210	18200	64212	1168658420	00	0.00	N	3	0
24	20241023	18200	18200	18250	18190	33482	609344210	00	0.00	N	2	10
25	20241022	18190	18190	18200	18190	45054	819534360	00	0.00	N	2	10
26	20241021	18180	18190	18200	18180	32520	591319560	00	0.00	N	5	-10
27	20241018	18190	18190	18190	18180	51626	938893630	00	0.00	N	2	10
28	20241017	18180	18180	18190	18180	22294	405310840	00	0.00	N	3	0
29	20241016	18180	18180	18190	18180	39152	711794550	00	0.00	N	3	0
30	20241015	18180	18180	18190	18180	110174	2002965070	00	0.00	N	3	0
31	20241014	18180	18180	18190	18180	60161	1093736000	00	0.00	N	2	10
32	20241011	18170	18180	18200	18170	64590	1174225710	00	0.00	N	3	0
33	20241010	18170	18170	18220	18170	37276	677376210	00	0.00	N	5	-10
34	20241008	18180	18170	18240	18170	101806	1850128040	00	0.00	N	2	10
35	20241007	18170	18160	18210	18160	60692	1102583470	00	0.00	N	3	0
36	20241004	18170	18160	18250	18160	74229	1348295670	00	0.00	N	2	20
37	20241002	18150	18160	18200	18150	207260	3763363980	00	0.00	N	5	-10
38	20240930	18160	18300	18340	18150	524588	9533733140	00	0.00	N	2	2110
39	20240927	16050	15500	16090	15500	26581	422061490	00	0.00	N	2	680
40	20240926	15370	14750	15570	14340	14406	220741790	00	0.00	N	2	590
41	20240925	14780	15290	15440	14670	13587	204989800	00	0.00	N	5	-510
42	20240924	15290	14720	15500	14720	10989	165396580	00	0.00	N	2	540
43	20240923	14750	14110	15610	14110	56118	845950170	00	0.00	N	2	480
44	20240920	14270	14040	14490	14000	9744	137734580	00	0.00	N	2	150
45	20240919	14120	13970	14400	13970	9964	140996230	00	0.00	N	2	80
46	20240913	14040	13000	14120	13000	33244	456108630	00	0.00	N	2	1060
47	20240912	12980	12500	12990	12500	4320	55539730	00	0.00	N	2	480
48	20240911	12500	12420	12690	12400	3154	39498680	00	0.00	N	2	100
49	20240910	12400	12530	12710	12340	7778	97191810	00	0.00	N	5	-250
50	20240909	12650	12650	12730	12330	2014	25348090	00	0.00	N	5	-50
51	20240906	12700	12750	12750	12490	2732	34349540	00	0.00	N	5	-110
52	20240905	12810	12850	12920	12550	2700	34267570	00	0.00	N	2	80
53	20240904	12730	12970	12990	12680	5143	65495710	00	0.00	N	5	-280
54	20240903	13010	13090	13390	13010	5310	69892490	00	0.00	N	5	-110
55	20240902	13120	13040	14000	12770	24632	331607980	00	0.00	N	2	270
56	20240830	12850	12780	12910	12780	1130	14485930	00	0.00	N	2	70
57	20240829	12780	12950	13000	12750	2106	26996900	00	0.00	N	5	-170
58	20240828	12950	12850	13000	12740	8702	111259850	00	0.00	N	2	120
59	20240827	12830	12800	12920	12790	1706	21874860	00	0.00	N	5	-90
60	20240826	12920	12770	13100	12760	4198	54372290	00	0.00	N	2	150
61	20240823	12770	13080	13120	12760	6258	80343090	00	0.00	N	5	-370
62	20240822	13140	13060	13200	12940	1345	17574960	00	0.00	N	2	80
63	20240821	13060	12990	13390	12880	2670	35015360	00	0.00	N	5	-110
64	20240820	13170	12900	13360	12900	4583	60510360	00	0.00	N	2	290
65	20240819	12880	13300	13300	12880	3942	51067770	00	0.00	N	5	-450
66	20240816	13330	13440	13550	13000	6153	81394340	00	0.00	N	5	-110
67	20240814	13440	12920	13490	12910	4090	54055010	00	0.00	N	2	430
68	20240813	13010	12960	14000	12960	12473	169461050	00	0.00	N	5	-220
69	20240812	13230	13200	13290	12860	3637	47888430	00	0.00	N	2	200
70	20240809	13030	12550	13040	12550	4034	51803040	00	0.00	N	2	320
71	20240808	12710	12900	12900	12600	2688	34101470	00	0.00	N	2	70
72	20240807	12640	12210	13020	12000	5570	70374900	00	0.00	N	2	430
73	20240806	12210	12000	12380	11440	12974	155870550	00	0.00	N	2	790
74	20240805	11420	12220	12580	11150	23160	274836470	00	0.00	N	5	-1580
75	20240802	13000	13330	13330	12930	3607	47093710	00	0.00	N	5	-350
76	20240801	13350	13400	13620	13210	9094	121913630	00	0.00	N	2	80
77	20240731	13270	13090	13300	13090	3773	49869450	00	0.00	N	2	180
78	20240730	13090	13170	13200	13000	2974	38874650	00	0.00	N	5	-110
79	20240729	13200	13030	13230	12770	9263	121466630	00	0.00	N	2	430
80	20240726	12770	12340	12920	12340	5893	74767590	00	0.00	N	2	430
81	20240725	12340	12700	12700	12000	8045	99687100	00	0.00	N	5	-360
82	20240724	12700	12850	12980	12630	8363	107218380	00	0.00	N	5	-150
83	20240723	12850	12910	13170	12850	7140	92607330	00	0.00	N	5	-60
84	20240722	12910	12910	13060	12610	6118	78711650	00	0.00	N	5	-130
85	20240719	13040	13060	13300	12730	4734	61228660	00	0.00	N	5	-90
86	20240718	13130	13590	13590	13050	8608	113680870	00	0.00	N	5	-510
87	20240717	13640	13100	13880	13100	20471	272532080	00	0.00	N	2	410
88	20240716	13230	13000	13230	12750	9882	128710430	00	0.00	N	2	230
89	20240715	13000	13150	13350	12610	10077	131209510	00	0.00	N	5	-170
90	20240712	13170	13530	13900	13080	12364	164924070	00	0.00	N	5	-260
91	20240711	13430	13450	13800	13410	7234	98320500	00	0.00	N	5	-20
92	20240710	13450	13190	13700	13130	6177	82740540	00	0.00	N	2	250
93	20240709	13200	12960	13430	12930	5785	75741510	00	0.00	N	2	110
94	20240708	13090	13220	13350	13020	3166	41546610	00	0.00	N	5	-260
95	20240705	13350	13200	13720	12830	11308	148657090	00	0.00	N	2	150
96	20240704	13200	13170	13500	12450	12626	164836560	00	0.00	N	2	90
97	20240703	13110	13370	13900	12900	20346	266876680	00	0.00	N	5	-260
98	20240702	13370	13810	14500	13350	36873	503533820	00	0.00	N	5	-630
99	20240701	14000	16610	16990	13950	315920	4972112660	00	0.00	N	5	-220
100	20240628	14220	14230	14600	13950	51891	754189250	00	0.00	N	2	220
101	20240627	14000	13560	14210	13420	26506	368688700	00	0.00	N	2	590
102	20240626	13410	13400	13450	13200	11185	149168470	00	0.00	N	2	10
103	20240625	13400	13150	13450	13100	15184	201278660	00	0.00	N	2	240
104	20240624	13160	13120	13240	13020	6977	91491590	00	0.00	N	5	-110
105	20240621	13270	13160	13270	12810	13406	174584880	00	0.00	N	2	130
106	20240620	13140	12350	13980	12320	65932	874772560	00	0.00	N	2	760
107	20240619	12380	12400	12830	12340	27595	344965230	00	0.00	N	5	-190
108	20240618	12570	11900	14000	11900	118056	1542063720	00	0.00	N	2	560
109	20240617	12010	11850	12050	11160	16014	188730980	00	0.00	N	2	160
110	20240614	11850	12150	12260	11850	22387	267218630	00	0.00	N	5	-300
111	20240613	12150	12070	12700	12000	12942	158492000	00	0.00	N	2	40
112	20240612	12110	11900	12300	11840	15639	189021850	00	0.00	N	2	90
113	20240611	12020	12300	12300	12000	20676	250869200	00	0.00	N	5	-470
114	20240610	12490	12800	12930	12100	44487	550842610	00	0.00	N	5	-510
115	20240607	13000	12060	14270	11690	233120	3093440790	00	0.00	N	2	950
116	20240605	12050	12650	12900	12050	56870	698477840	00	0.00	N	5	-650
117	20240604	12700	13610	13610	12610	74337	959481690	00	0.00	N	5	-950
118	20240603	13650	14580	15500	13460	120710	1719076450	00	0.00	N	5	-1300
119	20240531	14950	15020	17200	14930	459035	7340814670	00	0.00	N	2	250
120	20240530	14700	15540	18650	14100	1110412	18416954870	00	0.00	N	3	0
121	20240529	14700	12000	15900	11520	1319480	19615776050	00	0.00	N	2	2390
122	20240528	12310	11180	13980	11110	202691	2608297430	00	0.00	N	2	1170
123	20240527	11140	10890	11440	10890	8924	99541910	00	0.00	N	2	150
124	20240524	10990	10860	11000	10660	8009	86424500	00	0.00	N	2	130
125	20240523	10860	10530	11400	10500	6902	74914990	00	0.00	N	2	260
126	20240522	10600	10500	10880	10330	2330	24526550	00	0.00	N	2	100
127	20240521	10500	10450	10640	10450	2394	25141830	00	0.00	N	5	-20
128	20240520	10520	10720	11000	10500	3667	38920410	00	0.00	N	5	-60
129	20240517	10580	10730	10730	10500	1092	11576670	00	0.00	N	5	-20
130	20240516	10600	10530	10940	10530	1177	12499310	00	0.00	N	5	-30
131	20240514	10630	10570	10810	10500	2602	27647490	00	0.00	N	2	100
132	20240513	10530	10700	10700	10460	6253	65730250	00	0.00	N	5	-170
133	20240510	10700	11010	11010	10690	4398	47276100	00	0.00	N	5	-310
134	20240509	11010	11200	11200	10950	9720	107107310	00	0.00	N	5	-190
135	20240508	11200	11010	11200	11010	3302	36629120	00	0.00	N	5	-30
136	20240507	11230	11500	11500	11200	4191	47152090	00	0.00	N	2	30
137	20240503	11200	10850	11290	10820	4492	49700120	00	0.00	N	2	350
138	20240502	10850	10750	11190	10710	5218	57419460	00	0.00	N	2	70
139	20240430	10780	10470	11450	10440	14782	163678720	00	0.00	N	2	350
140	20240429	10430	10360	10720	10200	3102	32400660	00	0.00	N	5	-20
141	20240426	10450	10370	10720	9850	6672	69819680	00	0.00	N	2	250
142	20240425	10200	10240	10300	10180	1622	16558630	00	0.00	N	5	-60
143	20240424	10260	10220	10420	10200	6489	66590710	00	0.00	N	5	-40
144	20240423	10300	10400	10490	10270	2933	30362400	00	0.00	N	5	-100
145	20240422	10400	10280	10860	10140	3605	37486510	00	0.00	N	2	120
146	20240419	10280	10190	10290	10000	4002	40325290	00	0.00	N	2	90
147	20240418	10190	10140	10270	10070	8320	84922560	00	0.00	N	2	20
148	20240417	10170	10090	10300	10090	2095	21229650	00	0.00	N	2	80
149	20240416	10090	10190	10190	9980	12618	126728990	00	0.00	N	5	-100
150	20240415	10190	10620	10620	10160	6205	63502780	00	0.00	N	5	-430
151	20240412	10620	10490	10710	10420	2688	28257070	00	0.00	N	2	130
152	20240411	10490	10400	10510	10400	2153	22478050	00	0.00	N	2	40
153	20240409	10450	10490	10580	10410	2853	29823140	00	0.00	N	5	-50
154	20240408	10500	10700	10700	10480	2186	23113630	00	0.00	N	5	-170
155	20240405	10670	10750	10790	10630	2816	30010590	00	0.00	N	5	-80
156	20240404	10750	10760	10890	10660	4529	48710680	00	0.00	N	5	-10
157	20240403	10760	10880	10950	10720	3562	38541450	00	0.00	N	5	-120
158	20240402	10880	10950	10960	10730	10239	110801210	00	0.00	N	2	160
159	20240401	10720	10960	10960	10720	6196	66877660	00	0.00	N	5	-50
160	20240329	10770	10800	10880	10680	2712	29203330	00	0.00	N	5	-30
161	20240328	10800	10620	10850	10530	2907	31182140	00	0.00	N	2	170
162	20240327	10630	10580	11560	10500	13637	145478550	00	0.00	N	2	50
163	20240326	10580	10570	10680	10500	7642	80777870	00	0.00	N	2	10
164	20240325	10570	10900	10900	10410	7537	80257320	00	0.00	N	5	-330
165	20240322	10900	10920	11200	10830	4684	51184740	00	0.00	N	2	10
166	20240321	10890	10900	11190	10830	2875	31508350	00	0.00	N	5	-30
167	20240320	10920	10800	10960	10710	2492	26932660	00	0.00	N	2	120
168	20240319	10800	10830	11260	10700	3492	37885540	00	0.00	N	5	-30
169	20240318	10830	10800	10890	10670	4680	50277730	00	0.00	N	3	0
170	20240315	10830	10980	11070	10770	5755	62838980	00	0.00	N	5	-150
171	20240314	10980	10670	11200	10670	8935	97338580	00	0.00	N	2	350
172	20240313	10630	10530	10880	10530	5413	57905120	00	0.00	N	5	-30
173	20240312	10660	10610	10670	10520	5142	54355420	00	0.00	N	5	-10
174	20240311	10670	10970	11100	10620	4653	50587420	00	0.00	N	5	-20
175	20240308	10690	10410	11000	10410	6801	72570180	00	0.00	N	2	190
176	20240307	10500	10810	10970	10470	8698	91852900	00	0.00	N	5	-310
177	20240306	10810	10730	11350	10600	8582	93500230	00	0.00	N	2	80
178	20240305	10730	10650	11450	10600	9507	102296210	00	0.00	N	5	-90
179	20240304	10820	11150	11300	10800	9942	109095640	00	0.00	N	5	-350
180	20240229	11170	11170	11280	11000	7746	85596970	00	0.00	N	3	0
181	20240228	11170	11280	11410	11150	2878	32275510	00	0.00	N	5	-90
182	20240227	11260	11370	11510	11040	4170	46851910	00	0.00	N	5	-110
183	20240226	11370	11530	11550	11360	5506	63092630	00	0.00	N	5	-160
184	20240223	11530	11920	11990	11230	9411	109302700	00	0.00	N	5	-320
185	20240222	11850	12050	12160	11740	5486	65439720	00	0.00	N	5	-260
186	20240221	12110	12350	12410	12110	9609	118007520	00	0.00	N	5	-110
187	20240220	12220	12130	12410	12130	9267	112948050	00	0.00	N	5	-70
188	20240219	12290	12740	12780	12200	10270	126781550	00	0.00	N	5	-380
189	20240216	12670	12270	12750	11980	29814	369851990	00	0.00	N	2	630
190	20240215	12040	12000	12340	11820	31736	383066210	00	0.00	N	2	620
191	20240214	11420	11500	12350	11080	16393	190473020	00	0.00	N	5	-80
192	20240213	11500	11500	11900	11490	6996	80869690	00	0.00	N	2	30
193	20240208	11470	11470	11690	11360	9332	107683300	00	0.00	N	2	10
194	20240207	11460	11310	11550	11200	5307	60262440	00	0.00	N	2	150
195	20240206	11310	11870	11870	11310	15264	175401360	00	0.00	N	5	-570
196	20240205	11880	11380	12100	11270	23954	281411940	00	0.00	N	2	500
197	20240202	11380	10990	11390	10990	16224	183298810	00	0.00	N	2	250
198	20240201	11130	11150	11210	10890	11467	127510150	00	0.00	N	5	-40
199	20240131	11170	10690	11210	10650	11823	128599910	00	0.00	N	2	480
200	20240130	10690	10690	10870	10280	5976	64096630	00	0.00	N	2	10
201	20240129	10680	10240	10870	10100	15579	165175880	00	0.00	N	2	90
202	20240126	10590	10420	10620	10350	9151	96293590	00	0.00	N	2	170
203	20240125	10420	10770	10770	10200	29280	304028500	00	0.00	N	5	-350
204	20240124	10770	10670	11220	10400	20941	226485150	00	0.00	N	2	110
205	20240123	10660	11430	11510	10570	61686	670321640	00	0.00	N	5	-770
206	20240122	11430	11450	11550	10700	44717	502227560	00	0.00	N	5	-20
207	20240119	11450	12120	12290	11450	178698	2120686770	00	0.00	N	5	-1150
208	20240118	12600	11190	13920	10730	831111	11037594280	00	0.00	N	2	1890
209	20240117	10710	10960	11190	10700	12433	134172980	00	0.00	N	5	-480
210	20240116	11190	11060	11380	11060	2312	25812710	00	0.00	N	2	80
211	20240115	11110	11340	11340	10770	8982	100015680	00	0.00	N	5	-360
212	20240112	11470	11990	11990	11410	12198	141876100	00	0.00	N	5	-330
213	20240111	11800	11680	11880	11680	14926	176588260	00	0.00	N	2	130
214	20240110	11670	11410	11860	11410	13976	163659150	00	0.00	N	2	80
215	20240109	11590	11370	11690	11270	13336	153753110	00	0.00	N	2	200
216	20240108	11390	11380	11390	11000	13901	155424620	00	0.00	N	2	290
217	20240105	11100	11100	11150	10960	6030	66843460	00	0.00	N	3	0
218	20240104	11100	11510	11700	11030	23978	270998210	00	0.00	N	5	-520
219	20240103	11620	11600	11780	11600	13822	161486140	00	0.00	N	5	-30
220	20240102	11650	12160	12160	11620	41837	491963890	00	0.00	N	5	-510
221	20231228	12160	12330	12330	12030	10898	132009130	00	0.00	N	5	-170
222	20231227	12330	12430	12430	12220	2523	31073650	02	0.00	N	5	-100
223	20231226	12430	12690	12690	12210	9415	116137730	00	0.00	N	3	0
224	20231222	12430	12420	12580	12400	4141	51587960	00	0.00	N	3	0
225	20231221	12430	12520	12520	12350	4492	55733610	00	0.00	N	5	-90
226	20231220	12520	12400	12630	12340	12165	151182380	00	0.00	N	2	120
227	20231219	12400	12580	12700	12390	10516	131295140	00	0.00	N	5	-220
228	20231218	12620	12970	12980	12570	19443	246666850	00	0.00	N	5	-340
229	20231215	12960	13090	13150	12950	6337	82478900	00	0.00	N	5	-130
230	20231214	13090	13370	13370	13030	5560	72814880	00	0.00	N	5	-280
231	20231213	13370	13490	13490	13110	5458	72274450	00	0.00	N	5	-70
232	20231212	13440	13300	13530	13300	3713	49577740	00	0.00	N	3	0
233	20231211	13440	13420	13500	13310	3633	48605670	00	0.00	N	2	140
234	20231208	13300	13260	13420	13220	4179	55599980	00	0.00	N	2	40
235	20231207	13260	13350	13350	13260	3333	44278150	00	0.00	N	5	-40
236	20231206	13300	13170	13300	12910	4263	56406430	00	0.00	N	2	100
237	20231205	13200	13050	13310	12980	5964	78102010	00	0.00	N	5	-110
238	20231204	13310	13090	13330	12890	6640	87070300	00	0.00	N	5	-20
239	20231201	13330	13440	13440	13220	2748	36622140	00	0.00	N	5	-110
240	20231130	13440	13360	13780	13290	3883	51980170	00	0.00	N	2	90
241	20231129	13350	13860	13860	13320	8914	120358150	00	0.00	N	5	-530
242	20231128	13880	13740	13940	13740	1020	14099440	00	0.00	N	3	0
243	20231127	13880	13750	13930	13500	9426	128543580	00	0.00	N	5	-60
244	20231124	13940	13950	14390	13810	2064	28691440	00	0.00	N	5	-10
245	20231123	13950	14100	14280	13910	4179	58872190	00	0.00	N	5	-150
246	20231122	14100	13890	14360	13540	4533	63492690	00	0.00	N	2	210
247	20231121	13890	14000	14000	13650	4124	57112310	00	0.00	N	2	270
248	20231120	13620	13230	14500	13210	20047	275105670	00	0.00	N	2	420
249	20231117	13200	13400	13500	13200	3034	40368000	00	0.00	N	5	-200
250	20231116	13400	13440	13620	13340	3218	43433560	00	0.00	N	5	-80
251	20231115	13480	13320	13500	12950	27176	358400970	00	0.00	N	2	530
252	20231114	12950	12830	13030	12810	3449	44679400	00	0.00	N	2	110
253	20231113	12840	13000	13100	12810	2888	37237110	00	0.00	N	5	-160
254	20231110	13000	12960	13080	12930	528	6880910	00	0.00	N	5	-90
255	20231109	13090	12930	13300	12930	2250	29419670	00	0.00	N	2	160
256	20231108	12930	12990	13260	12900	2704	35176890	00	0.00	N	5	-40
257	20231107	12970	13200	13300	12830	5453	71074510	00	0.00	N	5	-310
258	20231106	13280	13030	13360	12830	14425	187619850	00	0.00	N	2	380
259	20231103	12900	12720	12910	12560	11871	151455540	00	0.00	N	2	210
260	20231102	12690	12690	12950	12220	6077	76831070	00	0.00	N	2	20
261	20231101	12670	12680	12830	12560	2245	28467790	00	0.00	N	5	-10
262	20231031	12680	12900	13300	12510	7012	88593980	00	0.00	N	5	-220
263	20231030	12900	12690	13000	12590	2295	29414020	00	0.00	N	2	200
264	20231027	12700	12720	12800	12330	3506	44301870	00	0.00	N	5	-20
265	20231026	12720	13020	13020	12540	6335	80483700	00	0.00	N	5	-360
266	20231025	13080	12790	13100	12790	2240	29149720	00	0.00	N	2	290
267	20231024	12790	12700	13000	12400	4599	58371830	00	0.00	N	5	-10
268	20231023	12800	12700	13030	12610	3511	44995680	00	0.00	N	3	0
269	20231020	12800	12900	12950	12390	12826	163532930	00	0.00	N	5	-160
270	20231019	12960	13660	13660	12950	12969	169883440	00	0.00	N	5	-700
271	20231018	13660	13890	13900	13590	6433	87902340	00	0.00	N	5	-230
272	20231017	13890	13920	13980	13810	2802	38917570	00	0.00	N	5	-30
273	20231016	13920	14250	14250	13590	10074	138364010	00	0.00	N	5	-330
274	20231013	14250	14400	14400	13930	2688	37721610	00	0.00	N	5	-50
275	20231012	14300	13960	14440	13960	6144	86871490	00	0.00	N	2	210
276	20231011	14090	13860	14290	13860	6327	88963570	00	0.00	N	2	230
277	20231010	13860	14100	14350	13750	4596	64180940	00	0.00	N	5	-240
278	20231006	14100	14180	14280	13950	5110	72065760	00	0.00	N	5	-80
279	20231005	14180	14390	14500	14050	7158	102027890	00	0.00	N	5	-420
280	20231004	14600	15110	15270	14290	10180	147942650	00	0.00	N	5	-670
281	20230927	15270	14410	15270	14400	5652	82123840	00	0.00	N	2	720
282	20230926	14550	14750	14980	14550	4517	66478580	00	0.00	N	5	-390
283	20230925	14940	15560	15670	14940	15179	232022060	00	0.00	N	5	-620
284	20230922	15560	15150	15610	14950	8340	127132270	00	0.00	N	5	-50
285	20230921	15610	15910	15920	15030	10105	155957600	00	0.00	N	5	-310
286	20230920	15920	16250	16250	15860	7132	114187680	00	0.00	N	5	-330
287	20230919	16250	16280	16500	16000	6654	107448500	00	0.00	N	5	-90
288	20230918	16340	15800	16700	15800	16562	270195380	00	0.00	N	2	340
289	20230915	16000	16300	16300	15940	16769	268939960	00	0.00	N	5	-230
290	20230914	16230	16050	16400	15980	11049	177736730	00	0.00	N	2	180
291	20230913	16050	16000	16330	15910	10460	168655620	00	0.00	N	5	-110
292	20230912	16160	15860	17100	15860	36487	601992430	00	0.00	N	2	180
293	20230911	15980	15970	16250	15800	18866	301706320	00	0.00	N	2	10
294	20230908	15970	15280	17390	15210	122588	2004455070	00	0.00	N	2	680
295	20230907	15290	15820	16210	15200	36632	564547650	00	0.00	N	5	-530
296	20230906	15820	15810	16390	15800	30127	484175360	00	0.00	N	5	-190
297	20230905	16010	15440	18500	14890	357574	6059196040	00	0.00	N	2	570
298	20230904	15440	14700	15440	14590	20908	314515980	00	0.00	N	2	700
299	20230901	14740	14740	15200	14740	17819	265985240	00	0.00	N	3	0
300	20230831	14740	14520	17500	14370	145690	2314042560	00	0.00	N	2	210
301	20230830	14530	14790	14990	14390	11732	171661930	00	0.00	N	5	-10
302	20230829	14540	14530	14660	13800	13964	202294800	00	0.00	N	2	10
303	20230828	14530	14800	14800	14210	11349	164907750	00	0.00	N	2	30
304	20230825	14500	14280	14800	14100	8309	119123820	00	0.00	N	2	310
305	20230824	14190	13950	14280	13950	6344	89095580	00	0.00	N	2	140
306	20230823	14050	14000	14240	13970	9505	134218180	00	0.00	N	5	-130
307	20230822	14180	14270	14270	14020	4520	63966910	00	0.00	N	5	-50
308	20230821	14230	14410	14410	14130	7735	110174860	00	0.00	N	5	-160
309	20230818	14390	14700	14700	14100	10244	145695990	00	0.00	N	5	-260
310	20230817	14650	14310	14650	13860	11874	167437580	00	0.00	N	2	150
311	20230816	14500	14880	14880	14230	12010	172310840	00	0.00	N	5	-380
312	20230814	14880	14950	15080	14800	5142	76457010	00	0.00	N	5	-70
313	20230811	14950	14800	15170	14800	8161	122474290	00	0.00	N	2	150
314	20230810	14800	14750	14950	14580	11086	164384450	00	0.00	N	2	50
315	20230809	14750	14700	14800	14580	6459	95205030	00	0.00	N	2	50
316	20230808	14700	15100	15100	14550	11281	165887800	00	0.00	N	5	-150
317	20230807	14850	14910	14920	14520	7396	109282620	00	0.00	N	5	-50
318	20230804	14900	14740	15160	14520	18207	270854940	00	0.00	N	2	160
319	20230803	14740	14850	14850	14300	14511	210355300	00	0.00	N	5	-130
320	20230802	14870	15310	15630	14850	13867	209712310	00	0.00	N	5	-600
321	20230801	15470	14830	15700	14830	15277	232881250	00	0.00	N	2	650
322	20230731	14820	14300	14870	14220	7892	114971360	00	0.00	N	2	220
323	20230728	14600	14850	14850	14110	8739	126105250	00	0.00	N	2	220
324	20230727	14380	13980	14460	13980	5923	84683460	00	0.00	N	2	480
325	20230726	13900	14510	14750	13830	34412	484606650	00	0.00	N	5	-860
326	20230725	14760	15110	15330	14760	20192	300442160	00	0.00	N	5	-540
327	20230724	15300	15780	15830	14970	10128	155676450	00	0.00	N	5	-540
328	20230721	15840	15860	15920	15620	6839	108098030	00	0.00	N	5	-60
329	20230720	15900	15910	16170	15800	6106	97141500	00	0.00	N	5	-50
330	20230719	15950	16240	16280	15950	21309	342040580	00	0.00	N	5	-340
331	20230718	16290	16630	16630	16270	5350	87378790	00	0.00	N	5	-290
332	20230717	16580	16530	16800	16400	7992	132343850	00	0.00	N	2	50
333	20230714	16530	16930	16990	16400	7579	125097260	00	0.00	N	5	-260
334	20230713	16790	16770	17000	16640	7613	127835050	00	0.00	N	2	20
335	20230712	16770	17000	17000	16740	4630	78031370	00	0.00	N	2	140
336	20230711	16630	17350	17350	16460	12214	204738640	00	0.00	N	5	-320
337	20230710	16950	15950	17500	15830	17910	297607380	00	0.00	N	2	750
338	20230707	16200	16400	16540	15960	13084	210697380	00	0.00	N	5	-400
339	20230706	16600	17060	17060	15980	25044	413827460	00	0.00	N	5	-460
340	20230705	17060	17210	17280	16980	5576	95076900	00	0.00	N	5	-140
341	20230704	17200	17230	17550	17040	11327	194291110	00	0.00	N	5	-120
342	20230703	17320	17400	17680	17290	5675	98600180	00	0.00	N	5	-80
343	20230630	17400	17280	17570	17070	13652	235276080	00	0.00	N	5	-90
344	20230629	17490	17920	17920	17410	9701	169772950	00	0.00	N	5	-190
345	20230628	17680	17710	17950	17570	7594	135042910	00	0.00	N	2	10
346	20230627	17670	17710	17730	17620	2603	45932670	00	0.00	N	5	-70
347	20230626	17740	17530	17800	17380	7316	128759550	00	0.00	N	2	100
348	20230623	17640	17790	17900	17610	9204	162845010	00	0.00	N	5	-290
349	20230622	17930	18150	18150	17850	7864	140812080	00	0.00	N	5	-40
350	20230621	17970	18500	18500	17970	11992	216719530	00	0.00	N	5	-420
351	20230620	18390	18580	18640	18320	9603	176661780	00	0.00	N	5	-190
352	20230619	18580	17960	18660	17930	18786	343556230	00	0.00	N	2	670
353	20230616	17910	17790	17930	17610	5182	92130540	00	0.00	N	2	240
354	20230615	17670	17910	17910	17500	8364	147434650	00	0.00	N	5	-140
355	20230614	17810	18040	18070	17600	9221	164236540	00	0.00	N	5	-130
356	20230613	17940	17940	18070	17900	12027	216093620	00	0.00	N	3	0
357	20230612	17940	18280	18310	17900	10786	194689700	00	0.00	N	5	-340
358	20230609	18280	18530	18530	18100	9961	181877000	00	0.00	N	2	40
359	20230608	18240	18150	18400	18030	6587	120039700	00	0.00	N	2	90
360	20230607	18150	17920	18160	17920	10254	185351760	00	0.00	N	2	60
361	20230605	18090	18120	18120	17870	5674	102194590	00	0.00	N	2	210
362	20230602	17880	17830	18100	17780	5387	96321520	00	0.00	N	2	50
363	20230601	17830	18090	18090	17780	6325	112818950	00	0.00	N	5	-70
364	20230531	17900	17910	18220	17860	11022	197967370	00	0.00	N	5	-200
365	20230530	18100	18220	18330	18010	7360	133421600	00	0.00	N	5	-300
366	20230526	18400	18510	18540	18050	13459	245650140	00	0.00	N	5	-90
367	20230525	18490	19050	19250	18400	16119	302128160	00	0.00	N	5	-520
368	20230524	19010	18370	19470	18370	30476	582829480	00	0.00	N	2	510
369	20230523	18500	18410	18610	18370	20024	369284630	00	0.00	N	5	-80
370	20230522	18580	18450	18770	18350	8967	166819420	00	0.00	N	2	130
371	20230519	18450	18310	18550	18150	7149	131419640	00	0.00	N	2	300
372	20230518	18150	18000	18380	18000	6366	115475880	00	0.00	N	2	160
373	20230517	17990	17650	18010	17620	8499	151208230	00	0.00	N	2	130
374	20230516	17860	17830	18160	17830	7172	129225370	00	0.00	N	5	-60
375	20230515	17920	18150	18270	17910	9909	178447330	00	0.00	N	5	-350
376	20230512	18270	18300	18540	18270	6789	124751410	00	0.00	N	5	-250
377	20230511	18520	18260	18540	18130	11181	205639310	00	0.00	N	2	580
378	20230510	17940	17970	18350	17850	13021	235809670	00	0.00	N	5	-30
379	20230509	17970	18000	18140	17740	11384	203816120	00	0.00	N	5	-110
380	20230508	18080	17920	18250	17850	6990	125889850	00	0.00	N	2	80
381	20230504	18000	18000	18460	18000	13892	252797220	00	0.00	N	3	0
382	20230503	18000	17820	18290	17710	11940	215606960	00	0.00	N	2	180
383	20230502	17820	17750	17980	17630	9417	167605170	00	0.00	N	2	190
384	20230428	17630	17490	17780	17450	11407	200303210	00	0.00	N	5	-110
385	20230427	17740	18040	18040	17480	10907	191515960	00	0.00	N	5	-30
386	20230426	17770	17370	17900	17310	10267	181075780	00	0.00	N	2	230
387	20230425	17540	17880	18080	17520	15103	266901060	00	0.00	N	5	-430
388	20230424	17970	18570	18570	17910	24598	444999450	00	0.00	N	5	-600
389	20230421	18570	18660	18860	18420	14849	276180790	00	0.00	N	5	-380
390	20230420	18950	18930	19180	18740	19255	364235380	00	0.00	N	2	20
391	20230419	18930	18700	19200	18700	13920	264128820	00	0.00	N	2	140
392	20230418	18790	19300	19300	18710	18584	350214750	00	0.00	N	5	-420
393	20230417	19210	19090	19370	18880	14319	273601160	00	0.00	N	2	20
394	20230414	19190	19340	19390	18500	36708	695886490	00	0.00	N	5	-110
395	20230413	19300	18660	19520	18250	45997	873980850	00	0.00	N	2	640
396	20230412	18660	18380	18810	18380	12144	226092590	00	0.00	N	2	280
397	20230411	18380	18020	18460	17950	22802	412708400	00	0.00	N	2	130
398	20230410	18250	18890	18890	18250	18408	338733450	00	0.00	N	5	-640
399	20230407	18890	18730	19050	18650	8543	160564900	00	0.00	N	3	0
400	20230406	18890	19160	19190	18610	16071	301501030	00	0.00	N	5	-270
401	20230405	19160	19160	19420	19030	15889	305728610	00	0.00	N	2	30
402	20230404	19130	19100	19500	18920	20114	386412220	00	0.00	N	2	40
403	20230403	19090	18650	19200	18650	21468	406715810	00	0.00	N	2	450
404	20230331	18640	18600	18910	18570	13840	258754330	00	0.00	N	5	-90
405	20230330	18730	18690	18830	18100	42632	785483580	00	0.00	N	2	60
406	20230329	18670	19460	19460	18650	53845	1017929070	00	0.00	N	5	-800
407	20230328	19470	19340	19570	19090	15675	303869770	00	0.00	N	2	130
408	20230327	19340	19450	19470	18800	19758	376722280	00	0.00	N	5	-130
409	20230324	19470	19500	19770	19120	31751	616261560	00	0.00	N	5	-250
410	20230323	19720	20550	20550	19660	37532	747239760	00	0.00	N	5	-930
411	20230322	20650	21100	21350	20400	22187	458329500	00	0.00	N	5	-450
412	20230321	21100	21600	21750	21050	10495	223316450	00	0.00	N	5	-500
413	20230320	21600	21450	22050	21250	24527	530974500	00	0.00	N	2	450
414	20230317	21150	21050	21400	20750	18786	397305200	00	0.00	N	2	650
415	20230316	20500	20550	20750	20100	14952	305594900	00	0.00	N	5	-200
416	20230315	20700	21050	21250	20700	16055	335783900	00	0.00	N	2	250
417	20230314	20450	21450	21450	20300	22471	465724500	00	0.00	N	5	-950
418	20230313	21400	20000	22400	19700	86616	1833484240	00	0.00	N	2	1000
419	20230310	20400	21300	21300	20300	35601	734108400	00	0.00	N	5	-950
420	20230309	21350	20950	22450	20900	42844	934715500	00	0.00	N	2	100
421	20230308	21250	21200	21450	20400	19035	396748100	00	0.00	N	2	50
422	20230307	21200	21600	21600	20900	13937	294008000	00	0.00	N	5	-400
423	20230306	21600	22050	22050	21200	15944	340552250	00	0.00	N	5	-200
424	20230303	21800	22350	22350	21600	13572	296034950	00	0.00	N	5	-50
425	20230302	21850	21250	22200	21100	26187	565708250	00	0.00	N	2	600
426	20230228	21250	21400	21800	21250	19825	426653500	00	0.00	N	2	150
427	20230227	21100	22200	22200	20900	51011	1086045750	00	0.00	N	5	-1100
428	20230224	22200	22600	22900	21850	37870	847140250	00	0.00	N	5	-700
429	20230223	22900	23000	23200	22450	17380	395842800	00	0.00	N	2	200
430	20230222	22700	23950	23950	22700	30880	709996450	00	0.00	N	5	-900
431	20230221	23600	23850	24200	23400	33361	791405050	00	0.00	N	5	-200
432	20230220	23800	23550	24500	23400	57834	1384075900	00	0.00	N	3	0
433	20230217	23800	22350	24300	22350	160688	3801332300	00	0.00	N	2	1300
434	20230216	22500	22850	23450	22500	57878	1318547000	00	0.00	N	5	-150
435	20230215	22650	21500	24500	21150	386764	8969193300	00	0.00	N	2	1150
436	20230214	21500	22100	22200	21100	38620	834745650	00	0.00	N	5	-550
437	20230213	22050	22300	22400	21800	19272	425509500	00	0.00	N	5	-250
438	20230210	22300	23200	23200	22250	29385	659518900	00	0.00	N	5	-650
439	20230209	22950	23200	23900	22900	38863	908320800	00	0.00	N	5	-350
440	20230208	23300	23450	23950	22600	56955	1324674250	00	0.00	N	5	-100
441	20230207	23400	23800	24650	23350	51497	1224817450	00	0.00	N	5	-500
442	20230206	23900	23000	25700	23000	309558	7636867500	00	0.00	N	2	400
443	20230203	23500	24150	24750	23500	117173	2837291250	00	0.00	N	5	-700
444	20230202	24200	23600	26450	23300	480011	11942802100	00	0.00	N	2	650
445	20230201	23550	21400	26300	21050	1068209	26019699050	00	0.00	N	2	1300
446	20230131	22250	18430	23900	18370	591208	13236664990	00	0.00	N	2	3800
447	20230130	18450	18230	18520	18230	13066	240300230	00	0.00	N	2	220
448	20230127	18230	18100	18330	18100	12849	234261630	00	0.00	N	2	130
449	20230126	18100	18320	18320	18080	13257	240905780	00	0.00	N	5	-100
450	20230125	18200	18500	18500	18110	15416	280959030	00	0.00	N	2	350
451	20230120	17850	17500	17900	17500	4464	79091400	00	0.00	N	2	300
452	20230119	17550	17500	17650	17450	2909	51039050	00	0.00	N	5	-50
453	20230118	17600	17800	17800	17600	3377	59772850	00	0.00	N	5	-200
454	20230117	17800	18000	18150	17750	7430	132856100	00	0.00	N	5	-300
455	20230116	18100	18200	18250	18100	5318	96479450	00	0.00	N	3	0
456	20230113	18100	17950	18150	17950	6167	111461350	00	0.00	N	2	150
457	20230112	17950	18100	18150	17900	4631	83354150	00	0.00	N	5	-150
458	20230111	18100	17950	18250	17900	8683	156665150	00	0.00	N	2	100
459	20230110	18000	18050	18250	17850	13409	242130750	00	0.00	N	2	50
460	20230109	17950	18050	18200	17800	18959	340448300	00	0.00	N	5	-50
461	20230106	18000	17150	18500	17050	34557	610893400	00	0.00	N	2	500
462	20230105	17500	16900	17700	16800	31122	534349250	00	0.00	N	2	650
463	20230104	16850	16900	17500	16400	58611	975479700	00	0.00	N	2	350
464	20230103	16500	16350	17050	16050	12276	202919350	00	0.00	N	5	-50
465	20230102	16550	16550	16850	16350	7513	124060200	00	0.00	N	3	0
466	20221229	16550	17050	17100	16200	9436	156694300	00	0.00	N	5	-500
467	20221228	17050	17200	17400	16850	5318	90619850	02	0.00	N	5	-350
468	20221227	17400	17100	17700	17100	5747	100242700	00	0.00	N	2	50
469	20221226	17350	17300	17500	17250	3507	60913600	00	0.00	N	5	-250
470	20221223	17600	17650	17650	17200	3660	63689150	00	0.00	N	5	-150
471	20221222	17750	17700	17750	17300	4207	74032650	00	0.00	N	2	150
472	20221221	17600	17450	17700	17250	2459	42959050	00	0.00	N	2	350
473	20221220	17250	17950	18150	17150	18053	313847350	00	0.00	N	5	-700
474	20221219	17950	17950	18350	17750	5044	90592600	00	0.00	N	3	0
475	20221216	17950	17750	18050	17750	3470	62151100	00	0.00	N	5	-300
476	20221215	18250	18150	18250	18000	3866	70043200	00	0.00	N	2	100
477	20221214	18150	18000	18400	18000	5808	105587450	00	0.00	N	2	150
478	20221213	18000	18000	18150	17800	8095	145401750	00	0.00	N	3	0
479	20221212	18000	18750	18750	17900	14968	271331800	00	0.00	N	5	-750
480	20221209	18750	18700	18900	18300	7801	145121200	00	0.00	N	2	200
481	20221208	18550	19000	19000	18300	16832	312449300	00	0.00	N	5	-600
482	20221207	19150	19450	19650	18900	15603	300939300	00	0.00	N	5	-450
483	20221206	19600	19250	19700	19050	13580	263745800	00	0.00	N	2	150
484	20221205	19450	19050	20100	18700	28286	552259900	00	0.00	N	2	400
485	20221202	19050	20000	20000	19000	21813	424846800	00	0.00	N	5	-650
486	20221201	19700	18400	21600	18200	175295	3485126250	00	0.00	N	2	1650
487	20221130	18050	17900	18200	17650	7531	135350700	00	0.00	N	2	150
488	20221129	17900	17200	17900	17200	4463	78027550	00	0.00	N	2	450
489	20221128	17450	18250	18250	17300	10086	177432900	00	0.00	N	5	-700
490	20221125	18150	18250	18250	17950	5305	95938050	00	0.00	N	3	0
491	20221124	18150	18300	18300	17900	9441	169977450	00	0.00	N	2	100
492	20221123	18050	17550	18200	17550	10088	181272650	00	0.00	N	2	350
493	20221122	17700	17500	17700	17300	7721	135181050	00	0.00	N	2	150
494	20221121	17550	18100	18250	17450	9771	172721200	00	0.00	N	5	-100
495	20221118	17650	17700	17850	17450	8069	141847300	00	0.00	N	2	200
496	20221117	17450	18000	18000	17300	12671	221941850	00	0.00	N	5	-550
497	20221116	18000	18400	18400	17650	11544	206718000	00	0.00	N	5	-200
498	20221115	18200	18350	18550	18050	13188	240453150	00	0.00	N	5	-150
499	20221114	18350	18400	18450	17800	15465	281399400	00	0.00	N	2	200
500	20221111	18150	17750	18750	17600	32142	586437950	00	0.00	N	2	800
501	20221110	17350	17650	17700	17200	18814	326936900	00	0.00	N	5	-350
502	20221109	17700	17600	18050	17500	15104	268495450	00	0.00	N	2	100
503	20221108	17600	16950	17750	16950	21651	378434500	00	0.00	N	2	700
504	20221107	16900	16800	17100	16700	7138	120610500	00	0.00	N	3	0
505	20221104	16900	16950	17150	16500	10823	181683450	00	0.00	N	5	-100
506	20221103	17000	16300	17100	16150	8429	141141950	00	0.00	N	2	450
507	20221102	16550	16350	16700	16250	13084	215189900	00	0.00	N	2	150
508	20221101	16400	16550	16750	16200	36759	602113100	00	0.00	N	2	100
509	20221031	16300	16750	16750	16050	6092	99026650	00	0.00	N	5	-50
510	20221028	16350	16750	16800	16000	13490	219699050	00	0.00	N	5	-400
511	20221027	16750	16300	17000	16300	13710	228420200	00	0.00	N	2	450
512	20221026	16300	16800	16900	16150	10979	180648350	00	0.00	N	5	-600
513	20221025	16900	17200	17250	16750	10584	179048450	00	0.00	N	5	-150
514	20221024	17050	17200	17700	16950	22090	382019050	00	0.00	N	2	100
515	20221021	16950	18050	18350	16700	47835	825252250	00	0.00	N	5	-1250
516	20221020	18200	19000	19050	18000	9766	178797650	00	0.00	N	5	-650
517	20221019	18850	18950	19050	18600	6888	129774100	00	0.00	N	2	200
518	20221018	18650	18750	19050	18500	13692	257218900	00	0.00	N	3	0
519	20221017	18650	18050	18700	18050	3548	65412200	00	0.00	N	2	300
520	20221014	18350	18400	18500	18050	9175	167805650	00	0.00	N	2	500
521	20221013	17850	18550	18850	17800	17801	321300350	00	0.00	N	5	-1000
522	20221012	18850	18450	18850	18350	4151	77238600	00	0.00	N	2	350
523	20221011	18500	18900	19250	18250	10826	200930400	00	0.00	N	5	-1000
524	20221007	19500	19400	19700	19100	7944	154136100	00	0.00	N	5	-50
525	20221006	19550	19200	19900	19200	3116	61036950	00	0.00	N	2	200
526	20221005	19350	19600	19900	19000	6765	129910250	00	0.00	N	5	-100
527	20221004	19450	19100	19650	19050	9336	180735450	00	0.00	N	2	350
528	20220930	19100	18200	19150	18200	4598	85546150	00	0.00	N	2	250
529	20220929	18850	19000	19900	18500	8606	164574300	00	0.00	N	5	-50
530	20220928	18900	19400	20050	18500	13306	253526500	00	0.00	N	5	-800
531	20220927	19700	19750	20200	19200	8271	161553700	00	0.00	N	3	0
532	20220926	19700	21000	21000	19600	18299	369121200	00	0.00	N	5	-1750
533	20220923	21450	21700	22000	21250	14866	318534850	00	0.00	N	5	-700
534	20220922	22150	22550	22850	21500	20075	438093800	00	0.00	N	5	-550
535	20220921	22700	23100	23200	22550	6064	138197000	00	0.00	N	5	-500
536	20220920	23200	23000	23400	22950	4799	110952150	00	0.00	N	3	0
537	20220919	23200	23850	23850	22950	6107	142156100	00	0.00	N	5	-500
538	20220916	23700	24000	24150	23700	3862	92005700	00	0.00	N	5	-500
539	20220915	24200	24300	24450	24050	4150	100423500	00	0.00	N	5	-100
540	20220914	24300	24000	24350	23700	4947	119541200	00	0.00	N	5	-300
541	20220913	24600	24400	24900	24250	2698	66161750	00	0.00	N	2	350
542	20220908	24250	24200	24400	24050	1477	35722400	00	0.00	N	2	50
543	20220907	24200	24900	24900	24100	4990	121761400	00	0.00	N	5	-700
544	20220906	24900	24650	25000	24650	2114	52462100	00	0.00	N	3	0
545	20220905	24900	24500	25050	24500	3065	75947250	00	0.00	N	5	-200
546	20220902	25100	25000	25200	24900	2728	68389800	00	0.00	N	5	-50
547	20220901	25150	25500	25500	25050	4920	124033800	00	0.00	N	5	-450
548	20220831	25600	25600	25700	25200	2215	56388650	00	0.00	N	3	0
549	20220830	25600	25350	25900	25300	4812	122602600	00	0.00	N	3	0
550	20220829	25600	25600	25750	25050	7526	190807050	00	0.00	N	5	-750
551	20220826	26350	26100	26800	26000	9267	244427950	00	0.00	N	2	450
552	20220825	25900	25400	28400	25250	56568	1526736150	00	0.00	N	2	850
553	20220824	25050	24700	25150	24500	3712	92300150	00	0.00	N	2	550
554	20220823	24500	24500	25200	24400	5126	125948100	00	0.00	N	5	-350
555	20220822	24850	25550	25850	24850	9507	239716400	00	0.00	N	5	-900
556	20220819	25750	26050	26200	25750	8864	229246950	00	0.00	N	5	-400
557	20220818	26150	25900	26350	25850	5175	135191950	00	0.00	N	3	0
558	20220817	26150	27000	27100	26100	10860	286096450	00	0.00	N	5	-850
559	20220816	27000	27500	27700	26950	7339	198607700	00	0.00	N	5	-500
560	20220812	27500	27400	27800	27100	7388	202598900	00	0.00	N	2	100
561	20220811	27400	26350	27400	26350	16124	433595650	00	0.00	N	2	1050
562	20220810	26350	25850	26500	25700	12200	319589800	00	0.00	N	2	500
563	20220809	25850	25900	26250	25650	4045	104556250	00	0.00	N	5	-250
564	20220808	26100	26100	26400	25700	7351	189885150	00	0.00	N	3	0
565	20220805	26100	25800	26300	25550	5714	148556450	00	0.00	N	2	600
566	20220804	25500	25400	25700	25350	5029	127897900	00	0.00	N	2	100
567	20220803	25400	25650	25700	25000	3346	84603900	00	0.00	N	5	-200
568	20220802	25600	26050	26050	25300	13283	338311150	00	0.00	N	5	-550
569	20220801	26150	26200	26200	25800	4662	121251100	00	0.00	N	2	50
570	20220729	26100	26100	26100	25700	3699	95662550	00	0.00	N	2	100
571	20220728	26000	25650	26050	25550	8418	217424500	00	0.00	N	2	550
572	20220727	25450	25300	25700	25000	4644	116776650	00	0.00	N	2	50
573	20220726	25400	25200	25450	25050	3644	92161250	00	0.00	N	2	200
574	20220725	25200	25250	25250	24550	8925	221381950	00	0.00	N	5	-50
575	20220722	25250	25050	25450	24950	9896	248291450	00	0.00	N	2	300
576	20220721	24950	25100	25250	24700	4436	110813100	00	0.00	N	5	-150
577	20220720	25100	25500	25650	24900	4232	106601950	00	0.00	N	5	-100
578	20220719	25200	24750	25200	24650	4805	119888200	00	0.00	N	2	200
579	20220718	25000	24550	25050	24400	8088	199991450	00	0.00	N	2	450
580	20220715	24550	24750	25050	23950	4284	104246450	00	0.00	N	5	-450
581	20220714	25000	24500	25000	24300	2889	71327950	00	0.00	N	2	400
582	20220713	24600	24200	24650	24100	3079	75016250	00	0.00	N	2	150
583	20220712	24450	24750	24950	24150	4738	115336900	00	0.00	N	5	-550
584	20220711	25000	25500	25700	25000	2172	54904550	00	0.00	N	5	-400
585	20220708	25400	25550	26150	25300	4186	106958850	00	0.00	N	3	0
586	20220707	25400	24900	25650	24900	4876	123164100	00	0.00	N	2	500
587	20220706	24900	25850	25950	24900	5263	132244800	00	0.00	N	5	-900
588	20220705	25800	24600	25850	24500	7450	186498600	00	0.00	N	2	1200
589	20220704	24600	25750	25950	24100	11863	291316300	00	0.00	N	5	-1100
590	20220701	25700	24900	26250	24900	8946	230605750	00	0.00	N	2	550
591	20220630	25150	25400	26550	24900	13298	340619250	00	0.00	N	5	-250
592	20220629	25400	24550	26050	24550	3783	95262450	00	0.00	N	2	100
593	20220628	25300	24950	25500	24750	5971	149795350	00	0.00	N	2	550
594	20220627	24750	24700	25350	24500	8892	220744700	00	0.00	N	2	100
595	20220624	24650	23000	24700	22750	8811	212665950	00	0.00	N	2	1450
596	20220623	23200	24250	24900	23100	18927	447429300	00	0.00	N	5	-1200
597	20220622	24400	25950	25950	24250	11699	290036950	00	0.00	N	5	-1250
598	20220621	25650	24900	25700	24850	11888	300845750	00	0.00	N	2	550
599	20220620	25100	26850	27700	25000	31593	800151750	00	0.00	N	5	-1750
600	20220617	26850	26250	27450	25150	11924	313090000	00	0.00	N	2	200
601	20220616	26650	26500	27550	26450	12710	344568600	00	0.00	N	2	300
602	20220615	26350	27250	27350	26300	13321	354000400	00	0.00	N	5	-950
603	20220614	27300	27500	27800	26900	18764	511079950	00	0.00	N	5	-800
604	20220613	28100	29000	29000	27950	18625	524367050	00	0.00	N	5	-1400
605	20220610	29500	29900	29900	29450	4527	133656250	00	0.00	N	5	-450
606	20220609	29950	29750	30000	29200	10329	305464100	00	0.00	N	3	0
607	20220608	29950	30300	30500	29950	11379	342103150	00	0.00	N	5	-350
608	20220607	30300	30850	30900	30000	17420	526540650	00	0.00	N	5	-550
609	20220603	30850	31000	31100	30650	12733	392251700	00	0.00	N	3	0
610	20220602	30850	31200	31350	30600	7020	216812550	00	0.00	N	5	-350
611	20220531	31200	30950	31250	30800	10075	313419900	00	0.00	N	2	100
612	20220530	31100	31300	31500	30950	13052	406659900	00	0.00	N	5	-150
613	20220527	31250	31400	31800	30950	9044	283081100	00	0.00	N	2	150
614	20220526	31100	31100	31550	30850	6093	189903450	00	0.00	N	2	50
615	20220525	31050	30550	31550	30450	9299	288421850	00	0.00	N	2	350
616	20220524	30700	30600	31150	30500	7923	243715650	00	0.00	N	5	-200
617	20220523	30900	30800	31350	30650	4665	143919150	00	0.00	N	2	150
618	20220520	30750	30750	31100	30750	5634	173911400	00	0.00	N	3	0
619	20220519	30750	31400	31400	30700	9357	288232250	00	0.00	N	5	-850
620	20220518	31600	31850	32300	31600	10123	322692750	00	0.00	N	5	-250
621	20220517	31850	32150	32500	31700	10963	350003450	00	0.00	N	5	-500
622	20220516	32350	32700	32900	32200	1866	60429800	00	0.00	N	5	-150