KissMeData/078070/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250220	9930	9960	9960	9810	24972	248126820	00	0.00	N	5	-40
3	20250219	9970	9910	9990	9880	13241	131470810	00	0.00	N	2	40
4	20250218	9930	9750	9980	9750	4697	46393530	00	0.00	N	2	220
5	20250217	9710	10010	10090	9710	10603	104663690	00	0.00	N	5	-300
6	20250214	10010	10100	10110	10000	2333	23396510	00	0.00	N	2	10
7	20250213	10000	10060	10060	9980	2305	23102810	00	0.00	N	5	-50
8	20250212	10050	10050	10050	10000	20292	203894990	00	0.00	N	3	0
9	20250211	10050	10100	10100	10030	3978	40029610	00	0.00	N	5	-50
10	20250210	10100	10160	10180	9950	67680	687062000	00	0.00	N	5	-50
11	20250207	10150	10160	10220	10040	24349	247287670	00	0.00	N	5	-10
12	20250206	10160	10090	10160	9960	80339	812104900	00	0.00	N	2	70
13	20250205	10090	10150	10220	10010	2447	24671020	00	0.00	N	5	-60
14	20250204	10150	10110	10200	10100	3069	31068470	00	0.00	N	2	40
15	20250203	10110	10230	10250	10010	2972	30022240	00	0.00	N	5	-220
16	20250131	10330	10370	10370	10250	1266	13033860	00	0.00	N	5	-70
17	20250124	10400	10140	10400	10020	19103	194316710	00	0.00	N	2	260
18	20250123	10140	10150	10150	10000	2920	29454530	00	0.00	N	3	0
19	20250122	10140	10120	10280	9990	28274	286956340	00	0.00	N	5	-30
20	20250121	10170	10130	10230	9950	9973	100748870	00	0.00	N	2	40
21	20250120	10130	10050	10150	9970	3525	35302990	00	0.00	N	2	80
22	20250117	10050	10160	10190	10010	8708	87800090	00	0.00	N	5	-140
23	20250116	10190	9990	10200	9930	66094	670239890	00	0.00	N	2	290
24	20250115	9900	10000	10010	9880	5427	53926700	00	0.00	N	5	-90
25	20250114	9990	9900	10010	9810	4082	40401480	00	0.00	N	2	90
26	20250113	9900	9820	9940	9820	3850	37964860	00	0.00	N	5	-50
27	20250110	9950	9950	9950	9810	2336	23109130	00	0.00	N	3	0
28	20250109	9950	9870	9970	9780	1892	18722620	00	0.00	N	2	80
29	20250108	9870	9940	9950	9610	5485	54256110	00	0.00	N	5	-70
30	20250107	9940	9950	9960	9900	1349	13390770	00	0.00	N	2	20
31	20250106	9920	9910	10070	9860	2158	21391680	00	0.00	N	2	20
32	20250103	9900	9870	9960	9800	2817	27809190	00	0.00	N	5	-60
33	20250102	9960	9990	10030	9780	2358	23306790	00	0.00	N	5	-130
34	20241230	10090	9860	10100	9750	8122	80195080	00	0.00	N	2	230
35	20241227	9860	9730	9900	9450	4174	40457270	02	0.00	N	2	130
36	20241226	9730	9780	9900	9400	4593	44592260	00	0.00	N	5	-30
37	20241224	9760	9740	9770	9600	1114	10842670	00	0.00	N	2	10
38	20241223	9750	9770	9770	9700	1324	12897580	00	0.00	N	5	-20
39	20241220	9770	9740	9790	9700	1254	12232890	00	0.00	N	2	30
40	20241219	9740	9610	9770	9600	2356	22823430	00	0.00	N	2	50
41	20241218	9690	9510	9690	9510	5061	48667690	00	0.00	N	2	40
42	20241217	9650	9690	9690	9590	2470	23745990	00	0.00	N	3	0
43	20241216	9650	9640	9680	9550	3178	30616350	00	0.00	N	2	10
44	20241213	9640	9630	9670	9600	4307	41482950	00	0.00	N	2	10
45	20241212	9630	9700	9800	9630	3870	37361080	00	0.00	N	5	-170
46	20241211	9800	9720	9810	9650	4068	39590840	00	0.00	N	2	70
47	20241210	9730	9650	9800	9520	7934	76753010	00	0.00	N	2	60
48	20241209	9670	9500	9770	9290	12927	123195100	00	0.00	N	2	130
49	20241206	9540	9560	9560	9400	1848	17507040	00	0.00	N	5	-30
50	20241205	9570	9620	9630	9390	6660	63299220	00	0.00	N	5	-50
51	20241204	9620	9630	9690	9470	2229	21407480	00	0.00	N	5	-70
52	20241203	9690	9620	9740	9440	10026	95367890	00	0.00	N	2	60
53	20241202	9630	9550	9640	9440	7543	72060140	00	0.00	N	2	20
54	20241129	9610	9600	9630	9450	2794	26715760	00	0.00	N	2	10
55	20241128	9600	9510	9700	9510	2366	22685090	00	0.00	N	5	-10
56	20241127	9610	9660	9660	9590	1636	15740880	00	0.00	N	5	-60
57	20241126	9670	9710	9720	9590	746	7193490	00	0.00	N	5	-40
58	20241125	9710	9700	9750	9670	6427	62428020	00	0.00	N	5	-40
59	20241122	9750	9770	9800	9690	2786	27098740	00	0.00	N	5	-20
60	20241121	9770	9740	9950	9630	5330	51957780	00	0.00	N	2	20
61	20241120	9750	9800	9800	9620	5299	51535250	00	0.00	N	5	-160
62	20241119	9910	9490	9990	9330	34400	327816320	00	0.00	N	2	410
63	20241118	9500	9420	9680	9350	7175	67723670	00	0.00	N	5	-10
64	20241115	9510	9540	9650	9230	12303	116014930	00	0.00	N	5	-90
65	20241114	9600	9550	9620	9400	2678	25565480	00	0.00	N	5	-70
66	20241113	9670	9460	9680	9210	24269	227728240	00	0.00	N	2	170
67	20241112	9500	9500	9530	9300	13396	126322760	00	0.00	N	5	-50
68	20241111	9550	9460	9550	9330	6130	57869160	00	0.00	N	2	90
69	20241108	9460	9520	9530	9360	4510	42642170	00	0.00	N	5	-50
70	20241107	9510	9540	9550	9370	1589	15091850	00	0.00	N	2	10
71	20241106	9500	9640	9730	9490	6322	60387480	00	0.00	N	5	-160
72	20241105	9660	9610	9690	9560	2254	21720590	00	0.00	N	5	-10
73	20241104	9670	9600	9800	9580	5114	49356970	00	0.00	N	2	40
74	20241101	9630	9600	9690	9550	1171	11260650	00	0.00	N	5	-60
75	20241031	9690	9720	9760	9580	3302	31925800	00	0.00	N	5	-60
76	20241030	9750	9540	9750	9400	6897	65691010	00	0.00	N	2	170
77	20241029	9580	9580	9670	9410	2964	28337930	00	0.00	N	5	-10
78	20241028	9590	9520	9640	9380	7041	66968130	00	0.00	N	5	-10
79	20241025	9600	9520	9780	9220	27017	253567670	00	0.00	N	2	10
80	20241024	9590	9700	9700	9510	9200	88189410	00	0.00	N	5	-10
81	20241023	9600	9740	10260	9600	20518	202434110	00	0.00	N	5	-120
82	20241022	9720	9670	9860	9670	3206	31185780	00	0.00	N	5	-70
83	20241021	9790	9830	9830	9700	1058	10327190	00	0.00	N	5	-40
84	20241018	9830	9900	9900	9670	2281	22330130	00	0.00	N	3	0
85	20241017	9830	9570	10020	9570	9214	89678170	00	0.00	N	2	260
86	20241016	9570	9880	9890	9520	40566	391888890	00	0.00	N	5	-320
87	20241015	9890	9940	9950	9850	8282	82041490	00	0.00	N	5	-50
88	20241014	9940	9980	9990	9890	8806	87666050	00	0.00	N	5	-40
89	20241011	9980	9970	10050	9950	5087	50821170	00	0.00	N	3	0
90	20241010	9980	9870	9990	9760	7996	79545980	00	0.00	N	2	110
91	20241008	9870	9600	9900	9480	16574	159521690	00	0.00	N	2	260
92	20241007	9610	9870	9900	9610	29279	285329050	00	0.00	N	5	-240
93	20241004	9850	10000	10040	9800	8427	83500520	00	0.00	N	5	-50
94	20241002	9900	9940	10020	9770	8331	82886470	00	0.00	N	5	-10
95	20240930	9910	10030	10030	9900	5367	53299430	00	0.00	N	5	-110
96	20240927	10020	10010	10120	9930	1828	18315920	00	0.00	N	5	-20
97	20240926	10040	9800	10260	9800	11359	113800310	00	0.00	N	2	240
98	20240925	9800	9800	9940	9760	6929	67981250	00	0.00	N	3	0
99	20240924	9800	9710	9800	9640	4499	43834220	00	0.00	N	2	40
100	20240923	9760	9810	9910	9730	11738	114832570	00	0.00	N	5	-190
101	20240920	9950	9970	9970	9760	15859	156906090	00	0.00	N	5	-20
102	20240919	9970	10020	10040	9530	15131	149757120	00	0.00	N	5	-50
103	20240913	10020	9970	10080	9920	5544	55368980	00	0.00	N	5	-70
104	20240912	10090	10050	10110	9920	7480	74648630	00	0.00	N	2	70
105	20240911	10020	10060	10150	9910	3610	36070700	00	0.00	N	5	-10
106	20240910	10030	10040	10050	9920	6557	65628000	00	0.00	N	2	50
107	20240909	9980	10100	10230	9900	9300	93053690	00	0.00	N	5	-50
108	20240906	10030	10100	10100	9830	13770	137029070	00	0.00	N	5	-10
109	20240905	10040	10050	10120	9960	22589	226695690	00	0.00	N	5	-10
110	20240904	10050	10090	10100	9960	10910	109362290	00	0.00	N	5	-180
111	20240903	10230	10180	10240	10040	22238	225914010	00	0.00	N	2	40
112	20240902	10190	10050	10190	9990	11225	113450750	00	0.00	N	2	140
113	20240830	10050	10180	10180	10000	11832	118707380	00	0.00	N	5	-150
114	20240829	10200	10220	10220	10100	3011	30560650	00	0.00	N	5	-20
115	20240828	10220	10270	10270	10040	2304	23430280	00	0.00	N	2	50
116	20240827	10170	10190	10300	9960	29576	297655870	00	0.00	N	5	-30
117	20240826	10200	10180	10280	10070	8762	89397720	00	0.00	N	3	0
118	20240823	10200	10280	10280	10060	13913	141639080	00	0.00	N	5	-40
119	20240822	10240	10050	10240	10020	9417	95271570	00	0.00	N	2	210
120	20240821	10030	10020	10140	10000	8733	87785980	00	0.00	N	5	-180
121	20240820	10210	9950	10240	9850	31633	316521490	00	0.00	N	2	160
122	20240819	10050	10280	10280	9980	12354	124297490	00	0.00	N	5	-120
123	20240816	10170	10320	10320	10000	18650	188575100	00	0.00	N	5	-120
124	20240814	10290	10260	10330	10160	10097	103409020	00	0.00	N	5	-40
125	20240813	10330	10390	10450	10260	8261	85953320	00	0.00	N	5	-120
126	20240812	10450	10510	10520	10400	4475	46740150	00	0.00	N	5	-50
127	20240809	10500	10390	10550	10360	18282	191300220	00	0.00	N	2	80
128	20240808	10420	10350	10670	10240	49157	509878560	00	0.00	N	2	60
129	20240807	10360	10400	10400	10240	9577	98877750	00	0.00	N	5	-40
130	20240806	10400	10110	10500	10110	27622	285212770	00	0.00	N	5	-50
131	20240805	10450	10260	10500	10000	68014	701171820	00	0.00	N	5	-50
132	20240802	10500	10310	10500	10290	10876	112865040	00	0.00	N	5	-70
133	20240801	10570	10540	10590	10400	14689	154187370	00	0.00	N	2	120
134	20240731	10450	10590	10640	10310	15018	156864090	00	0.00	N	5	-140
135	20240730	10590	10650	10650	10410	44684	470977450	00	0.00	N	2	70
136	20240729	10520	10680	10680	10450	5043	53017610	00	0.00	N	5	-160
137	20240726	10680	10590	10760	10500	5749	60784880	00	0.00	N	5	-10
138	20240725	10690	10300	10800	10260	20806	218751830	00	0.00	N	2	390
139	20240724	10300	10670	10670	10300	16331	169928150	00	0.00	N	5	-370
140	20240723	10670	10580	10700	10440	4273	45320240	00	0.00	N	2	10
141	20240722	10660	10630	10690	10380	9258	97214000	00	0.00	N	5	-10
142	20240719	10670	10840	10840	10600	3616	38611030	00	0.00	N	5	-150
143	20240718	10820	10760	10850	10720	20185	218663570	00	0.00	N	5	-40
144	20240717	10860	10880	10890	10310	21298	230967310	00	0.00	N	5	-20
145	20240716	10880	10980	11040	10730	4136	45058510	00	0.00	N	5	-40
146	20240715	10920	10800	10980	10770	42491	462536000	00	0.00	N	2	100
147	20240712	10820	10790	10970	10730	21969	237168590	00	0.00	N	2	30
148	20240711	10790	10710	10790	10480	34119	364413220	00	0.00	N	2	80
149	20240710	10710	10740	10740	10400	17035	179709710	00	0.00	N	5	-30
150	20240709	10740	10790	10810	10210	21269	227544070	00	0.00	N	5	-50
151	20240708	10790	10800	10800	10710	5002	53870160	00	0.00	N	5	-80
152	20240705	10870	10800	10870	10670	8802	94535110	00	0.00	N	2	110
153	20240704	10760	11000	11000	10670	9710	104550580	00	0.00	N	5	-140
154	20240703	10900	10800	11000	10770	164277	1792876860	00	0.00	N	2	80
155	20240702	10820	10850	10850	10730	7288	78758070	00	0.00	N	5	-30
156	20240701	10850	10900	10900	10750	10367	112120860	00	0.00	N	5	-50
157	20240628	10900	10820	10910	10740	5137	55528830	00	0.00	N	2	80
158	20240627	10820	10770	10910	10720	56896	614476680	00	0.00	N	3	0
159	20240626	10820	10800	10910	10670	15179	163631450	00	0.00	N	2	20
160	20240625	10800	11000	11000	10650	19473	210054710	00	0.00	N	5	-320
161	20240624	11120	10910	11130	10900	45319	445818050	00	0.00	N	5	-10
162	20240621	11130	11130	11130	10830	12080	132414000	00	0.00	N	2	40
163	20240620	11090	11130	11160	10970	2684	29673180	00	0.00	N	5	-10
164	20240619	11100	11010	11100	10870	23442	257150270	00	0.00	N	2	130
165	20240618	10970	11110	11110	10910	2441	26788640	00	0.00	N	5	-150
166	20240617	11120	10940	11150	10840	11069	121425490	00	0.00	N	2	170
167	20240614	10950	11160	11160	10820	8921	97256600	00	0.00	N	5	-140
168	20240613	11090	11140	11140	10960	11054	122124550	00	0.00	N	5	-50
169	20240612	11140	11140	11200	11070	10301	114365850	00	0.00	N	3	0
170	20240611	11140	11280	11300	11130	4077	45572220	00	0.00	N	5	-60
171	20240610	11200	11390	11390	11160	10218	114942900	00	0.00	N	5	-190
172	20240607	11390	11290	11440	11280	12823	145665380	00	0.00	N	5	-10
173	20240605	11400	11370	11430	11330	6391	72617240	00	0.00	N	3	0
174	20240604	11400	11420	11460	11360	6902	78640110	00	0.00	N	5	-150
175	20240603	11550	11480	11680	11360	15352	175986060	00	0.00	N	5	-10
176	20240531	11560	11600	11600	11490	5405	62310970	00	0.00	N	3	0
177	20240530	11560	11770	11770	11550	7349	85187630	00	0.00	N	5	-210
178	20240529	11770	11820	11830	11700	5760	67845650	00	0.00	N	5	-60
179	20240528	11830	11600	11830	11600	8913	104486690	00	0.00	N	2	200
180	20240527	11630	11840	11840	11630	3597	42016850	00	0.00	N	5	-70
181	20240524	11700	11830	11830	11620	12969	151769400	00	0.00	N	5	-120
182	20240523	11820	11910	11970	11780	6749	80025940	00	0.00	N	5	-60
183	20240522	11880	11820	11920	11780	4176	49365570	00	0.00	N	2	10
184	20240521	11870	11980	12020	11810	16132	191712360	00	0.00	N	5	-120
185	20240520	11990	12270	12270	11990	18257	221342580	00	0.00	N	5	-270
186	20240517	12260	12280	12320	12150	3874	47268590	00	0.00	N	3	0
187	20240516	12260	12250	12280	12200	4917	60245100	00	0.00	N	5	-20
188	20240514	12280	12390	12390	12220	26354	323756160	00	0.00	N	5	-120
189	20240513	12400	12470	12470	12290	35782	443126590	00	0.00	N	5	-70
190	20240510	12470	12330	12550	12250	9152	113609320	00	0.00	N	2	110
191	20240509	12360	12210	12660	12200	18544	228754840	00	0.00	N	2	50
192	20240508	12310	12250	12340	12210	2401	29433080	00	0.00	N	2	60
193	20240507	12250	12400	12400	12200	5621	69144660	00	0.00	N	5	-90
194	20240503	12340	12240	12400	12240	5138	63254060	00	0.00	N	5	-10
195	20240502	12350	12390	12450	12260	1380	17008210	00	0.00	N	5	-60
196	20240430	12410	12440	12440	12250	6694	82625410	00	0.00	N	2	30
197	20240429	12380	12450	12460	12370	3728	46245130	00	0.00	N	5	-60
198	20240426	12440	12450	12510	12300	4468	55591010	00	0.00	N	3	0
199	20240425	12440	12360	12480	12350	2061	25543940	00	0.00	N	3	0
200	20240424	12440	12480	12480	12160	11940	147283470	00	0.00	N	2	80
201	20240423	12360	12440	12450	12270	1361	16821180	00	0.00	N	5	-40
202	20240422	12400	12400	12480	12230	4122	50746070	00	0.00	N	2	20
203	20240419	12380	12400	12400	12270	5469	67354650	00	0.00	N	2	30
204	20240418	12350	12460	12600	12350	2493	30880870	00	0.00	N	5	-50
205	20240417	12400	12310	12500	12310	7075	87577270	00	0.00	N	2	90
206	20240416	12310	12560	12600	12310	4169	51866950	00	0.00	N	5	-290
207	20240415	12600	12580	12660	12400	2443	30515100	00	0.00	N	2	20
208	20240412	12580	12580	12650	12410	1962	24659860	00	0.00	N	5	-10
209	20240411	12590	12600	12680	12340	13896	173413180	00	0.00	N	2	10
210	20240409	12580	12590	12590	12310	11807	146719050	00	0.00	N	5	-10
211	20240408	12590	12500	12700	12200	58418	726485370	00	0.00	N	5	-110
212	20240405	12700	12390	12700	12310	10564	131171720	00	0.00	N	2	240
213	20240404	12460	12420	12480	12210	5364	66413540	00	0.00	N	3	0
214	20240403	12460	12490	12490	12300	3292	40698870	00	0.00	N	5	-30
215	20240402	12490	12550	12550	12360	2196	27331590	00	0.00	N	5	-110
216	20240401	12600	12520	12700	12480	2884	36157450	00	0.00	N	2	80
217	20240329	12520	12510	12540	12430	2275	28404380	00	0.00	N	5	-20
218	20240328	12540	12470	12770	12320	3075	38333250	00	0.00	N	2	70
219	20240327	12470	12500	12520	12400	5163	64271570	00	0.00	N	5	-30
220	20240326	12500	12560	12580	12490	6524	81824140	00	0.00	N	5	-60
221	20240325	12560	12610	12630	12500	4304	53955370	00	0.00	N	5	-50
222	20240322	12610	12640	12700	12440	12237	153766060	00	0.00	N	5	-30
223	20240321	12640	12590	12760	12470	18588	234227510	00	0.00	N	3	0
224	20240320	12640	12650	12710	12570	5661	71593640	00	0.00	N	5	-30
225	20240319	12670	12840	12840	12650	5414	68756190	00	0.00	N	5	-170
226	20240318	12840	12910	12910	12740	4862	62165950	00	0.00	N	5	-70
227	20240315	12910	12950	12980	12750	3932	50438970	00	0.00	N	5	-10
228	20240314	12920	13080	13080	12860	7295	94156040	00	0.00	N	5	-160
229	20240313	13080	13090	13150	12720	12835	167139270	00	0.00	N	2	100
230	20240312	12980	12900	13000	12740	5084	65238180	00	0.00	N	2	170
231	20240311	12810	12800	12850	12750	2645	33933310	00	0.00	N	5	-60
232	20240308	12870	12890	12890	12760	1926	24679530	00	0.00	N	2	60
233	20240307	12810	12920	12990	12800	5541	71278880	00	0.00	N	5	-150
234	20240306	12960	12970	12970	12830	3966	51126060	00	0.00	N	5	-10
235	20240305	12970	13190	13190	12920	4460	57796530	00	0.00	N	5	-70
236	20240304	13040	13190	13190	12930	5738	74395740	00	0.00	N	5	-50
237	20240229	13090	13150	13200	13020	3683	48240360	00	0.00	N	5	-60
238	20240228	13150	13230	13230	12830	7913	103345050	00	0.00	N	5	-110
239	20240227	13260	12920	13510	12920	27911	367532030	00	0.00	N	2	220
240	20240226	13040	12950	13040	12800	3838	49426310	00	0.00	N	2	90
241	20240223	12950	12990	13070	12750	7423	95317610	00	0.00	N	5	-10
242	20240222	12960	12970	13020	12900	1654	21420790	00	0.00	N	5	-10
243	20240221	12970	12980	13080	12640	2145	27631620	00	0.00	N	5	-90
244	20240220	13060	13100	13100	12960	1759	22907420	00	0.00	N	5	-40
245	20240219	13100	13240	13240	12960	3614	47352960	00	0.00	N	3	0
246	20240216	13100	12990	13120	12900	5056	65971580	00	0.00	N	2	130
247	20240215	12970	13060	13120	12920	4474	58185770	00	0.00	N	5	-80
248	20240214	13050	12920	13060	12800	8083	104563350	00	0.00	N	2	130
249	20240213	12920	12910	12950	12800	3175	40953120	00	0.00	N	2	10
250	20240208	12910	12900	12910	12780	2823	36231110	00	0.00	N	2	60
251	20240207	12850	12950	12950	12720	901	11548220	00	0.00	N	3	0
252	20240206	12850	12620	12880	12560	3353	42972450	00	0.00	N	2	40
253	20240205	12810	12860	13290	12130	32442	412433320	00	0.00	N	5	-20
254	20240202	12830	12840	12970	12710	6791	87225660	00	0.00	N	5	-60
255	20240201	12890	12810	13080	12800	8529	110219040	00	0.00	N	5	-100
256	20240131	12990	12890	13030	12810	3073	39726770	00	0.00	N	5	-20
257	20240130	13010	13150	13150	12960	827	10770870	00	0.00	N	2	10
258	20240129	13000	13020	13160	12890	3914	50823130	00	0.00	N	5	-20
259	20240126	13020	13100	13120	12940	6818	88834780	00	0.00	N	2	130
260	20240125	12890	12900	13240	12890	2152	28058770	00	0.00	N	5	-180
261	20240124	13070	13030	13100	13030	2516	32852830	00	0.00	N	2	40
262	20240123	13030	12830	13280	12830	3999	52047110	00	0.00	N	2	30
263	20240122	13000	13320	13420	13000	8788	115808030	00	0.00	N	5	-380
264	20240119	13380	13370	13620	13260	4932	66080140	00	0.00	N	5	-30
265	20240118	13410	13240	13630	13240	17283	231854910	00	0.00	N	2	170
266	20240117	13240	13090	13250	13050	8341	109883250	00	0.00	N	2	120
267	20240116	13120	13060	13130	12960	10058	131362830	00	0.00	N	2	120
268	20240115	13000	12910	13070	12860	5189	67324710	00	0.00	N	2	90
269	20240112	12910	12930	13200	12910	6921	90018880	00	0.00	N	5	-20
270	20240111	12930	12750	13000	12720	6310	81395740	00	0.00	N	2	180
271	20240110	12750	12760	12800	12690	1483	18853790	00	0.00	N	5	-10
272	20240109	12760	12690	12800	12680	2077	26448160	00	0.00	N	2	70
273	20240108	12690	12800	12830	12690	3209	40964980	00	0.00	N	5	-70
274	20240105	12760	12670	12800	12670	2692	34309540	00	0.00	N	3	0
275	20240104	12760	12840	12840	12520	4286	54430610	00	0.00	N	2	40
276	20240103	12720	12730	12860	12720	3578	45659020	00	0.00	N	5	-140
277	20240102	12860	12860	12870	12750	1976	25272770	00	0.00	N	2	50
278	20231228	12810	12860	12910	12740	3089	39678120	00	0.00	N	5	-60
279	20231227	12870	12800	12930	12680	2097	26826320	02	0.00	N	5	-30
280	20231226	12900	12970	12970	12760	3390	43537000	00	0.00	N	5	-20
281	20231222	12920	12810	12950	12810	3609	46536520	00	0.00	N	2	120
282	20231221	12800	12710	12830	12620	2848	36448350	00	0.00	N	2	90
283	20231220	12710	12710	12850	12650	4555	57908360	00	0.00	N	5	-150
284	20231219	12860	12790	12900	12750	2663	34143430	00	0.00	N	2	70
285	20231218	12790	12850	12850	12620	2369	30155730	00	0.00	N	5	-60
286	20231215	12850	12690	12980	12690	1543	19834910	00	0.00	N	2	120
287	20231214	12730	12960	12960	12510	3317	42074190	00	0.00	N	5	-10
288	20231213	12740	12840	12900	12620	3230	41276610	00	0.00	N	5	-90
289	20231212	12830	12780	12880	12760	1960	25136720	00	0.00	N	5	-60
290	20231211	12890	12870	13000	12400	4678	59783280	00	0.00	N	5	-110
291	20231208	13000	13000	13070	12910	454	5897160	00	0.00	N	3	0
292	20231207	13000	12990	13030	12880	2545	32929600	00	0.00	N	3	0
293	20231206	13000	13050	13110	12920	1942	25218560	00	0.00	N	5	-60
294	20231205	13060	12910	13160	12910	1825	23801100	00	0.00	N	5	-10
295	20231204	13070	13200	13200	12900	3612	47000380	00	0.00	N	5	-130
296	20231201	13200	13250	13250	13010	2536	33276270	00	0.00	N	5	-60
297	20231130	13260	13240	13320	13020	4156	54912440	00	0.00	N	2	20
298	20231129	13240	12810	13240	12450	15264	198389840	00	0.00	N	2	350
299	20231128	12890	12840	13040	12700	5371	69262830	00	0.00	N	5	-70
300	20231127	12960	13200	13210	12770	8886	114787760	00	0.00	N	5	-240
301	20231124	13200	13230	13360	12920	8277	108536020	00	0.00	N	5	-160
302	20231123	13360	13590	13590	13200	6997	93096660	00	0.00	N	5	-230
303	20231122	13590	13500	13640	13360	5505	74548150	00	0.00	N	2	50
304	20231121	13540	13370	13590	13330	4585	61883090	00	0.00	N	2	40
305	20231120	13500	13140	13570	12920	23064	306942840	00	0.00	N	2	510
306	20231117	12990	12960	13090	12930	2191	28439980	00	0.00	N	5	-110
307	20231116	13100	12800	13210	12800	14182	183958250	00	0.00	N	2	300
308	20231115	12800	12800	12910	12730	4113	52782130	00	0.00	N	5	-50
309	20231114	12850	12800	12960	12800	3502	45082170	00	0.00	N	5	-120
310	20231113	12970	12810	12980	12770	4022	51716280	00	0.00	N	5	-30
311	20231110	13000	13220	13220	13000	1681	21975000	00	0.00	N	5	-250
312	20231109	13250	12880	13260	12720	4206	54848800	00	0.00	N	2	290
313	20231108	12960	13200	13200	12780	4337	56137660	00	0.00	N	5	-240
314	20231107	13200	12690	13270	12360	15893	206183200	00	0.00	N	2	510
315	20231106	12690	12490	12700	12110	21100	262027560	00	0.00	N	2	370
316	20231103	12320	12080	12400	11890	10921	131538080	00	0.00	N	2	330
317	20231102	11990	12300	12320	11910	3908	46851250	00	0.00	N	5	-30
318	20231101	12020	12080	12120	11930	1898	22840650	00	0.00	N	5	-60
319	20231031	12080	11930	12210	11880	3706	44361190	00	0.00	N	2	60
320	20231030	12020	12080	12120	11900	4442	53355190	00	0.00	N	5	-60
321	20231027	12080	12040	12210	11960	3489	42114730	00	0.00	N	5	-90
322	20231026	12170	12190	12190	11900	7174	86502330	00	0.00	N	5	-30
323	20231025	12200	12080	12390	12060	6540	79630960	00	0.00	N	5	-30
324	20231024	12230	12100	12270	12090	1788	21797510	00	0.00	N	2	30
325	20231023	12200	12100	12360	11900	8451	102848630	00	0.00	N	2	100
326	20231020	12100	12100	12240	11920	6301	75918700	00	0.00	N	5	-90
327	20231019	12190	11930	12290	11800	12699	152575940	00	0.00	N	2	230
328	20231018	11960	11790	12070	11660	4662	55299810	00	0.00	N	2	130
329	20231017	11830	11770	11900	11660	9247	108796910	00	0.00	N	5	-90
330	20231016	11920	11820	12020	11650	4653	55077220	00	0.00	N	5	-120
331	20231013	12040	11910	12080	11640	14562	172068250	00	0.00	N	2	130
332	20231012	11910	11870	13780	11830	219124	2835217090	00	0.00	N	2	60
333	20231011	11850	11850	12100	11790	8392	99892040	00	0.00	N	5	-20
334	20231010	11870	11850	12180	11630	2515	29980200	00	0.00	N	2	10
335	20231006	11860	11950	12040	11600	7110	83878030	00	0.00	N	2	160
336	20231005	11700	11950	12250	11700	9029	107825200	00	0.00	N	5	-400
337	20231004	12100	12300	12300	11870	3153	37901040	00	0.00	N	5	-150
338	20230927	12250	12390	12420	12200	2344	28840960	00	0.00	N	5	-140
339	20230926	12390	12270	12470	11900	6449	78444850	00	0.00	N	2	100
340	20230925	12290	12490	12490	12140	5193	63553250	00	0.00	N	5	-210
341	20230922	12500	12630	12680	12370	4888	61364900	00	0.00	N	5	-130
342	20230921	12630	12550	12750	12320	9563	119484990	00	0.00	N	5	-140
343	20230920	12770	12770	12850	12580	13699	174180100	00	0.00	N	2	20
344	20230919	12750	12000	12870	11970	38076	481986220	00	0.00	N	2	650
345	20230918	12100	12180	12220	12000	10135	122830130	00	0.00	N	5	-50
346	20230915	12150	12120	12360	12040	10754	131615380	00	0.00	N	2	30
347	20230914	12120	12120	12230	12000	7548	91325760	00	0.00	N	2	60
348	20230913	12060	11920	12100	11860	4081	48834970	00	0.00	N	2	20
349	20230912	12040	11880	12090	11600	10257	121025780	00	0.00	N	2	250
350	20230911	11790	11990	12030	11740	16286	193777990	00	0.00	N	5	-240
351	20230908	12030	12080	12080	11860	4484	53582210	00	0.00	N	2	30
352	20230907	12000	12290	12290	11960	3420	41187770	00	0.00	N	5	-230
353	20230906	12230	12300	12340	12100	2672	32640660	00	0.00	N	5	-70
354	20230905	12300	12060	12300	12030	10543	128301880	00	0.00	N	2	120
355	20230904	12180	12150	12220	11940	3645	44175430	00	0.00	N	2	40
356	20230901	12140	12040	12140	11980	5431	65489450	00	0.00	N	2	90
357	20230831	12050	12210	12210	12040	2956	35736300	00	0.00	N	5	-140
358	20230830	12190	12070	12200	12020	4570	55344440	00	0.00	N	3	0
359	20230829	12190	11960	12190	11940	14698	177174070	00	0.00	N	2	60
360	20230828	12130	12410	12410	11950	2918	35153220	00	0.00	N	5	-10
361	20230825	12140	12040	12200	11740	6846	82107000	00	0.00	N	5	-30
362	20230824	12170	12180	12280	11950	2521	30475210	00	0.00	N	5	-10
363	20230823	12180	11600	12180	11580	15908	186589760	00	0.00	N	2	620
364	20230822	11560	11850	11940	11560	13855	162053940	00	0.00	N	5	-420
365	20230821	11980	12310	12310	11940	10257	123339530	00	0.00	N	5	-270
366	20230818	12250	12360	12500	12010	2890	35414170	00	0.00	N	5	-110
367	20230817	12360	12160	12450	12160	5414	66510300	00	0.00	N	2	110
368	20230816	12250	12380	12490	12250	9462	116805250	00	0.00	N	5	-400
369	20230814	12650	12960	12960	12470	4090	51567420	00	0.00	N	5	-120
370	20230811	12770	12370	12860	12370	11240	141024220	00	0.00	N	2	280
371	20230810	12490	12490	12630	12440	1118	13979040	00	0.00	N	3	0
372	20230809	12490	12270	12510	12270	5334	66223460	00	0.00	N	3	0
373	20230808	12490	12780	12780	12490	4392	55169980	00	0.00	N	5	-290
374	20230807	12780	12880	12880	12470	7991	100517440	00	0.00	N	2	80
375	20230804	12700	12750	13350	12700	6424	82039310	00	0.00	N	5	-50
376	20230803	12750	13090	13100	12710	12459	159914440	00	0.00	N	5	-410
377	20230802	13160	13310	13400	13000	9570	125658590	00	0.00	N	5	-160
378	20230801	13320	13310	13470	12880	8615	114415390	00	0.00	N	5	-150
379	20230731	13470	13500	13590	13300	3725	50131770	00	0.00	N	5	-30
380	20230728	13500	13440	13560	13230	5602	75161910	00	0.00	N	2	60
381	20230727	13440	13340	13580	13110	8855	118295320	00	0.00	N	5	-140
382	20230726	13580	13030	13590	12470	30807	398715300	00	0.00	N	2	380
383	20230725	13200	13110	13220	12630	18238	237146370	00	0.00	N	5	-70
384	20230724	13270	13560	13750	13200	14691	195026170	00	0.00	N	5	-490
385	20230721	13760	13710	13790	13510	7332	100041450	00	0.00	N	5	-50
386	20230720	13810	13820	13840	13660	6433	88453250	00	0.00	N	5	-150
387	20230719	13960	13970	13980	13690	7159	99154870	00	0.00	N	5	-20
388	20230718	13980	13880	14040	13780	4653	64754120	00	0.00	N	5	-160
389	20230717	14140	13780	14190	13480	12840	176886650	00	0.00	N	2	250
390	20230714	13890	13970	14090	13170	29688	399734230	00	0.00	N	5	-10
391	20230713	13900	13970	13970	13800	2437	33768290	00	0.00	N	5	-70
392	20230712	13970	13670	14030	13650	12945	178507020	00	0.00	N	2	300
393	20230711	13670	13730	13730	13560	1868	25505250	00	0.00	N	5	-60
394	20230710	13730	13700	13840	13610	3267	44699670	00	0.00	N	5	-120
395	20230707	13850	13660	13930	13520	4821	66938720	00	0.00	N	2	70
396	20230706	13780	13610	13800	13570	4062	55910150	00	0.00	N	2	40
397	20230705	13740	13740	13900	13570	2458	33689680	00	0.00	N	3	0
398	20230704	13740	13670	13890	13500	4143	56644090	00	0.00	N	5	-20
399	20230703	13760	13630	13850	13630	1692	23280450	00	0.00	N	3	0
400	20230630	13760	13500	13880	13500	2871	39047130	00	0.00	N	2	60
401	20230629	13700	13990	14000	13700	6292	86529640	00	0.00	N	5	-190
402	20230628	13890	14190	14190	13710	7588	104961430	00	0.00	N	5	-110
403	20230627	14000	13810	14020	13780	6213	86399130	00	0.00	N	2	10
404	20230626	13990	13970	14190	13860	1816	25311370	00	0.00	N	5	-110
405	20230623	14100	14070	14140	13910	3068	42988990	00	0.00	N	2	30
406	20230622	14070	14200	14200	14000	4608	64712020	00	0.00	N	5	-220
407	20230621	14290	14050	14350	14010	5277	74723190	00	0.00	N	2	100
408	20230620	14190	14420	14420	14190	2902	41300020	00	0.00	N	5	-210
409	20230619	14400	14170	14400	14170	4729	67930200	00	0.00	N	2	30
410	20230616	14370	14290	14400	14100	3316	47297670	00	0.00	N	2	60
411	20230615	14310	14230	14420	14150	5896	84201310	00	0.00	N	5	-60
412	20230614	14370	13930	14380	13680	19297	272080130	00	0.00	N	2	280
413	20230613	14090	13830	14090	13610	20250	279982410	00	0.00	N	2	140
414	20230612	13950	13650	13980	13630	8336	115055110	00	0.00	N	2	190
415	20230609	13760	13710	13830	13630	2688	36894720	00	0.00	N	5	-70
416	20230608	13830	13780	13830	13600	2836	38839850	00	0.00	N	5	-10
417	20230607	13840	13500	13890	13280	17637	240159380	00	0.00	N	2	360
418	20230605	13480	13240	13550	13160	6262	83746340	00	0.00	N	2	250
419	20230602	13230	13110	13250	13100	5750	75690930	00	0.00	N	2	120
420	20230601	13110	13200	13200	13110	2038	26746080	00	0.00	N	5	-90
421	20230531	13200	13290	13320	13120	3346	44147080	00	0.00	N	5	-50
422	20230530	13250	13340	13490	13120	2706	35774250	00	0.00	N	5	-90
423	20230526	13340	13370	13440	13200	2180	29011690	00	0.00	N	5	-110
424	20230525	13450	13260	13460	13200	2770	36792310	00	0.00	N	5	-20
425	20230524	13470	13250	13470	13040	3103	41026350	00	0.00	N	2	210
426	20230523	13260	13110	13390	13110	3166	42014650	00	0.00	N	2	210
427	20230522	13050	13050	13440	13010	10282	134942660	00	0.00	N	5	-140
428	20230519	13190	13130	13250	13060	4904	64514580	00	0.00	N	2	60
429	20230518	13130	13580	13600	12960	1840	24156520	00	0.00	N	3	0
430	20230517	13130	13140	13140	12940	2072	26976180	00	0.00	N	2	50
431	20230516	13080	13300	13490	12920	6386	83104270	00	0.00	N	5	-20
432	20230515	13100	13290	13290	12950	8266	107627940	00	0.00	N	5	-170
433	20230512	13270	13340	13340	13200	1554	20607930	00	0.00	N	5	-70
434	20230511	13340	13420	13490	13270	784	10476500	00	0.00	N	2	20
435	20230510	13320	13320	13350	13220	1213	16103950	00	0.00	N	2	100
436	20230509	13220	13490	13540	13170	8513	112836350	00	0.00	N	5	-470
437	20230508	13690	13910	13910	13060	11281	152261050	00	0.00	N	2	200
438	20230504	13490	13310	13700	13050	15277	203792000	00	0.00	N	2	180
439	20230503	13310	12960	13350	12930	11299	147218650	00	0.00	N	2	130
440	20230502	13180	13210	13300	12980	4889	64341480	00	0.00	N	5	-30
441	20230428	13210	13460	13460	13050	9406	123882280	00	0.00	N	5	-290
442	20230427	13500	13580	13580	13060	7788	104003140	00	0.00	N	5	-190
443	20230426	13690	13500	13760	13420	4366	59283420	00	0.00	N	2	90
444	20230425	13600	13550	13660	13500	2912	39526700	00	0.00	N	5	-60
445	20230424	13660	13700	13760	13510	3968	53990970	00	0.00	N	5	-90
446	20230421	13750	13880	13890	13550	8902	121851550	00	0.00	N	5	-130
447	20230420	13880	14010	14100	13870	3976	55378360	00	0.00	N	5	-330
448	20230419	14210	14050	14270	13850	9304	130602110	00	0.00	N	2	160
449	20230418	14050	14080	14080	13940	2779	38864220	00	0.00	N	5	-30
450	20230417	14080	14140	14140	13920	1354	19022200	00	0.00	N	5	-60
451	20230414	14140	14020	14190	14020	3497	49303030	00	0.00	N	2	50
452	20230413	14090	13680	14340	13680	10373	144895830	00	0.00	N	2	410
453	20230412	13680	13700	13740	13590	3748	51184980	00	0.00	N	5	-20
454	20230411	13700	13500	13760	13460	9578	130808250	00	0.00	N	2	20
455	20230410	13680	13810	13900	13580	3267	44618680	00	0.00	N	5	-130
456	20230407	13810	13710	13970	13520	11859	162126940	00	0.00	N	5	-20
457	20230406	13830	13910	14050	13700	7940	109638000	00	0.00	N	5	-180
458	20230405	14010	13910	14120	13900	4906	68612810	00	0.00	N	2	30
459	20230404	13980	14120	14150	13880	10925	152781710	00	0.00	N	5	-280
460	20230403	14260	14010	14300	13910	8126	114043140	00	0.00	N	2	250
461	20230331	14010	14130	14130	14010	6023	84611560	00	0.00	N	5	-120
462	20230330	14130	14300	14380	14130	9707	137792170	00	0.00	N	5	-320
463	20230329	14450	14200	14450	13960	10299	145895690	00	0.00	N	2	250
464	20230328	14200	14290	14450	14180	12481	177535860	00	0.00	N	5	-330
465	20230327	14530	14430	14530	14120	7470	106909600	00	0.00	N	5	-50
466	20230324	14580	14260	14580	14020	12090	171984970	00	0.00	N	2	280
467	20230323	14300	14480	14480	14000	14569	206299260	00	0.00	N	5	-120
468	20230322	14420	14490	14710	14350	2538	36626900	00	0.00	N	5	-70
469	20230321	14490	14500	14550	14340	2178	31446800	00	0.00	N	5	-60
470	20230320	14550	14530	14580	14410	1338	19393130	00	0.00	N	5	-30
471	20230317	14580	14530	14670	14310	5484	79478730	00	0.00	N	2	50
472	20230316	14530	14520	14680	14360	2902	41993570	00	0.00	N	5	-140
473	20230315	14670	14490	14690	14300	2588	37590040	00	0.00	N	2	180
474	20230314	14490	14350	14730	14020	7979	114302530	00	0.00	N	5	-10
475	20230313	14500	14720	14780	14120	6240	89513150	00	0.00	N	5	-220
476	20230310	14720	14710	14720	14400	7508	108954400	00	0.00	N	3	0
477	20230309	14720	14700	14810	14650	6439	94606930	00	0.00	N	5	-90
478	20230308	14810	14760	14840	14680	4665	68822920	00	0.00	N	5	-40
479	20230307	14850	14910	14990	14630	12161	180483730	00	0.00	N	5	-60
480	20230306	14910	15070	15070	14870	6407	95559370	00	0.00	N	5	-60
481	20230303	14970	14860	15100	14860	2960	44295680	00	0.00	N	3	0
482	20230302	14970	15250	15250	14850	21961	330257990	00	0.00	N	5	-220
483	20230228	15190	15150	15400	15100	4181	63415910	00	0.00	N	5	-50
484	20230227	15240	15360	15360	15140	3747	56997400	00	0.00	N	5	-120
485	20230224	15360	15410	15410	15230	2586	39584040	00	0.00	N	5	-50
486	20230223	15410	15340	15440	15220	2171	33312380	00	0.00	N	2	20
487	20230222	15390	15220	15400	15220	1070	16410210	00	0.00	N	5	-10
488	20230221	15400	15220	15550	15220	5069	77761630	00	0.00	N	5	-20
489	20230220	15420	15600	15700	15340	9709	150099820	00	0.00	N	5	-80
490	20230217	15500	15500	15500	15130	10762	164574680	00	0.00	N	5	-10
491	20230216	15510	15560	15560	15300	9307	144124320	00	0.00	N	2	30
492	20230215	15480	15680	15680	15400	2395	37076710	00	0.00	N	5	-150
493	20230214	15630	15590	15900	15430	2418	37824160	00	0.00	N	2	130
494	20230213	15500	15600	15640	15350	965	14939470	00	0.00	N	3	0
495	20230210	15500	15580	15580	15030	14339	218932270	00	0.00	N	5	-80
496	20230209	15580	15850	15850	15380	21581	335784700	00	0.00	N	5	-270
497	20230208	15850	15880	15940	15710	2525	39990300	00	0.00	N	5	-20
498	20230207	15870	15870	15970	15800	8116	128810790	00	0.00	N	5	-120
499	20230206	15990	16030	16030	15870	3057	48655600	00	0.00	N	5	-40
500	20230203	16030	16040	16040	15910	3982	63694140	00	0.00	N	5	-20
501	20230202	16050	16100	16100	15990	5530	88583200	00	0.00	N	5	-10
502	20230201	16060	16280	16280	15920	2929	46942610	00	0.00	N	5	-20
503	20230131	16080	16100	16190	15810	9055	144644790	00	0.00	N	2	110
504	20230130	15970	15970	16060	15890	1194	19035010	00	0.00	N	3	0
505	20230127	15970	16000	16400	15850	33040	530128800	00	0.00	N	5	-120
506	20230126	16090	15930	16160	15780	8165	130543200	00	0.00	N	2	180
507	20230125	15910	15950	16150	15790	4659	73987600	00	0.00	N	5	-40
508	20230120	15950	16100	16150	15700	11178	177929750	00	0.00	N	5	-150
509	20230119	16100	16100	16100	15950	4642	74344050	00	0.00	N	3	0
510	20230118	16100	16100	16200	15950	1663	26772000	00	0.00	N	3	0
511	20230117	16100	16300	16500	15950	14036	226382500	00	0.00	N	5	-200
512	20230116	16300	16350	16400	16050	6110	99051950	00	0.00	N	5	-50
513	20230113	16350	16400	16400	16200	3452	56304200	00	0.00	N	5	-50
514	20230112	16400	16400	16500	16250	2986	48791100	00	0.00	N	5	-50
515	20230111	16450	16400	16500	16150	6628	108274150	00	0.00	N	2	50
516	20230110	16400	16050	16450	15950	18156	295389100	00	0.00	N	2	350
517	20230109	16050	15950	16050	15900	4189	66911150	00	0.00	N	3	0
518	20230106	16050	16150	16150	15900	5997	95829500	00	0.00	N	5	-50
519	20230105	16100	16150	16350	16000	3329	53698450	00	0.00	N	5	-50
520	20230104	16150	16050	16200	15950	6092	97946950	00	0.00	N	3	0
521	20230103	16150	16000	16200	15800	8577	137772500	00	0.00	N	5	-100
522	20230102	16250	16400	16400	16100	5410	87634500	00	0.00	N	5	-200
523	20221229	16450	16200	16450	16000	15634	254160400	00	0.00	N	2	100
524	20221228	16350	16250	16350	15850	13215	213556950	02	0.00	N	2	100
525	20221227	16250	16250	16350	15950	10828	174514300	00	0.00	N	3	0
526	20221226	16250	16350	16500	16000	6094	98574850	00	0.00	N	5	-100
527	20221223	16350	15900	16350	15600	18923	303645550	00	0.00	N	2	350
528	20221222	16000	15900	16000	15850	3285	52378800	00	0.00	N	2	50
529	20221221	15950	15800	15950	15550	5898	92860800	00	0.00	N	2	150
530	20221220	15800	15950	16050	15250	12847	200977200	00	0.00	N	5	-150
531	20221219	15950	15800	16050	15800	4030	64058650	00	0.00	N	5	-150
532	20221216	16100	15900	16150	15900	2899	46427300	00	0.00	N	3	0
533	20221215	16100	15950	16100	15700	7051	112241500	00	0.00	N	2	300
534	20221214	15800	15950	16000	15800	3222	51109900	00	0.00	N	5	-200
535	20221213	16000	15950	16050	15800	4213	67072300	00	0.00	N	5	-100
536	20221212	16100	16200	16200	15950	5139	82587600	00	0.00	N	5	-100
537	20221209	16200	16050	16400	15950	10240	165594750	00	0.00	N	3	0
538	20221208	16200	16100	16200	15700	6899	109464350	00	0.00	N	2	100
539	20221207	16100	16100	16200	16000	3951	63505600	00	0.00	N	5	-100
540	20221206	16200	15950	16200	15750	7267	116462750	00	0.00	N	2	200
541	20221205	16000	15900	16100	15750	8927	142282800	00	0.00	N	2	100
542	20221202	15900	15650	15950	15650	9284	146745350	00	0.00	N	2	250
543	20221201	15650	15700	15700	15400	3884	60401600	00	0.00	N	2	100
544	20221130	15550	15500	15600	15300	8597	132570650	00	0.00	N	3	0
545	20221129	15550	15250	15550	15200	3105	47880500	00	0.00	N	2	50
546	20221128	15500	15300	15500	14800	10001	151565100	00	0.00	N	2	200
547	20221125	15300	15100	15300	14900	5334	80845850	00	0.00	N	2	200
548	20221124	15100	15150	15200	15000	6179	93178950	00	0.00	N	5	-250
549	20221123	15350	15150	15350	14900	8109	122260550	00	0.00	N	2	200
550	20221122	15150	14750	15300	14750	7912	119161850	00	0.00	N	2	150
551	20221121	15000	15050	15050	14800	5427	80944900	00	0.00	N	5	-100
552	20221118	15100	15100	15150	14900	2785	41853900	00	0.00	N	5	-50
553	20221117	15150	15100	15300	14950	5013	75600650	00	0.00	N	5	-100
554	20221116	15250	15000	15250	14800	10717	161154400	00	0.00	N	2	250
555	20221115	15000	15100	15100	14750	7415	110434750	00	0.00	N	5	-150
556	20221114	15150	14900	15200	14650	9960	149212450	00	0.00	N	2	250
557	20221111	14900	14700	14900	14650	5838	86189250	00	0.00	N	2	200
558	20221110	14700	13600	14700	13600	28656	408820750	00	0.00	N	2	650
559	20221109	14050	13900	14100	13800	8495	118513800	00	0.00	N	2	50
560	20221108	14000	14000	14100	13800	9608	133643850	00	0.00	N	5	-100
561	20221107	14100	13350	15000	13350	104080	1471217850	00	0.00	N	2	750
562	20221104	13350	13350	13500	13100	4056	53784150	00	0.00	N	5	-50
563	20221103	13400	13100	13450	13100	7206	95314850	00	0.00	N	5	-100
564	20221102	13500	13500	13550	13350	6170	82998300	00	0.00	N	5	-50
565	20221101	13550	13850	13850	13350	4117	55714550	00	0.00	N	5	-50
566	20221031	13600	13850	13850	13600	2839	38759700	00	0.00	N	5	-250
567	20221028	13850	13950	14000	13750	1031	14258050	00	0.00	N	5	-100
568	20221027	13950	13700	14000	13700	6029	83715100	00	0.00	N	2	250
569	20221026	13700	13750	14000	13600	2305	31561000	00	0.00	N	5	-50
570	20221025	13750	13800	13850	13550	3015	41206450	00	0.00	N	5	-50
571	20221024	13800	13900	14000	13800	1910	26481950	00	0.00	N	5	-100
572	20221021	13900	13800	13950	13550	3191	43820050	00	0.00	N	2	100
573	20221020	13800	14000	14000	13600	2805	38850250	00	0.00	N	5	-100
574	20221019	13900	13900	13950	13700	2808	39026300	00	0.00	N	2	50
575	20221018	13850	13800	13950	13700	4515	62580750	00	0.00	N	2	150
576	20221017	13700	13350	13800	13350	552189	7564244000	00	0.00	N	5	-150
577	20221014	13850	13400	13850	13300	4339	59400800	00	0.00	N	2	450
578	20221013	13400	13450	13500	13000	12598	167070050	00	0.00	N	5	-450
579	20221012	13850	13450	13850	13300	4750	64547800	00	0.00	N	2	150
580	20221011	13700	13650	13700	13000	10048	133884250	00	0.00	N	5	-150
581	20221007	13850	13600	13850	13400	6738	91874050	00	0.00	N	2	50
582	20221006	13800	13200	13800	13100	30547	409121300	00	0.00	N	2	700
583	20221005	13100	13100	13650	13000	5227	68880800	00	0.00	N	3	0
584	20221004	13100	13200	13200	12850	6855	89222150	00	0.00	N	2	100
585	20220930	13000	12700	13050	12700	11112	143121400	00	0.00	N	5	-200
586	20220929	13200	13150	13300	12950	9120	119688350	00	0.00	N	3	0
587	20220928	13200	13050	13250	12450	11159	143269600	00	0.00	N	2	50
588	20220927	13150	13150	13500	12750	33388	437743650	00	0.00	N	5	-450
589	20220926	13600	14100	14200	13200	19573	266706200	00	0.00	N	5	-850
590	20220923	14450	14500	14600	14250	12986	186675750	00	0.00	N	5	-300
591	20220922	14750	14450	14750	14200	15641	226353300	00	0.00	N	5	-50
592	20220921	14800	14450	14800	14450	8336	121553400	00	0.00	N	2	100
593	20220920	14700	14550	15000	14500	8626	126189950	00	0.00	N	5	-50
594	20220919	14750	14950	15150	14600	9534	141050500	00	0.00	N	5	-450
595	20220916	15200	15050	15250	15050	3925	59324300	00	0.00	N	5	-200
596	20220915	15400	15250	15400	15100	5317	81127150	00	0.00	N	2	50
597	20220914	15350	15150	15350	14500	37952	565712450	00	0.00	N	5	-150
598	20220913	15500	15450	15600	15350	8164	126421600	00	0.00	N	3	0
599	20220908	15500	15450	15550	15250	6186	95303600	00	0.00	N	2	50
600	20220907	15450	15550	15550	15050	11793	180071200	00	0.00	N	5	-150
601	20220906	15600	15550	15650	15400	5345	82825500	00	0.00	N	5	-150
602	20220905	15750	15350	15750	15150	6996	107496350	00	0.00	N	2	200
603	20220902	15550	15600	15800	15150	13073	202336100	00	0.00	N	5	-50
604	20220901	15600	15750	15750	15400	7179	111327350	00	0.00	N	5	-100
605	20220831	15700	15600	15700	15450	1964	30573200	00	0.00	N	2	100
606	20220830	15600	15600	15600	15450	6316	98225700	00	0.00	N	3	0
607	20220829	15600	15350	15600	15350	4815	74493400	00	0.00	N	5	-250
608	20220826	15850	15850	15850	15650	3539	55734250	00	0.00	N	2	50
609	20220825	15800	15850	15850	15450	4282	66910900	00	0.00	N	2	100
610	20220824	15700	15650	15750	15550	2195	34376000	00	0.00	N	3	0
611	20220823	15700	15800	15800	15450	7360	114308050	00	0.00	N	2	50
612	20220822	15650	15800	15850	15550	7134	111435350	00	0.00	N	5	-200
613	20220819	15850	16000	16000	15800	4306	68342000	00	0.00	N	5	-150
614	20220818	16000	15900	16000	15650	13354	210959350	00	0.00	N	3	0
615	20220817	16000	16150	16350	16000	5957	95842400	00	0.00	N	5	-350
616	20220816	16350	16250	16350	16250	3671	59841250	00	0.00	N	2	50
617	20220812	16300	16300	16350	16150	8506	137884050	00	0.00	N	5	-100
618	20220811	16400	16400	16400	16150	7298	118917200	00	0.00	N	3	0
619	20220810	16400	16250	16500	16100	4794	77973000	00	0.00	N	5	-150
620	20220809	16550	16400	16600	16200	9123	149047550	00	0.00	N	5	-50
621	20220808	16600	16550	16600	16300	4670	77154750	00	0.00	N	2	50
622	20220805	16550	16700	16700	16400	9707	160403800	00	0.00	N	3	0
623	20220804	16550	16100	16550	16100	10851	177367850	00	0.00	N	2	300
624	20220803	16250	16200	16300	16100	6654	107784300	00	0.00	N	2	50
625	20220802	16200	15950	16200	15800	7841	125114500	00	0.00	N	2	50
626	20220801	16150	16200	16200	15900	7244	116322550	00	0.00	N	3	0
627	20220729	16150	15850	16350	15850	514565	8157715200	00	0.00	N	2	100
628	20220728	16050	15800	16100	15800	7069	112794450	00	0.00	N	2	200
629	20220727	15850	15800	16100	15700	9941	157936850	00	0.00	N	5	-100
630	20220726	15950	15750	15950	15650	4077	64393350	00	0.00	N	3	0
631	20220725	15950	15900	16100	15750	8984	142650950	00	0.00	N	5	-50
632	20220722	16000	16100	16100	15850	7842	125454200	00	0.00	N	5	-50
633	20220721	16050	16050	16150	15950	5212	83359750	00	0.00	N	3	0
634	20220720	16050	16250	16250	16000	9275	149388000	00	0.00	N	5	-100
635	20220719	16150	15950	16150	15800	5388	86052200	00	0.00	N	3	0
636	20220718	16150	15900	16150	15700	7475	119841950	00	0.00	N	2	350
637	20220715	15800	15750	15900	15500	11398	178722850	00	0.00	N	5	-100
638	20220714	15900	15550	16100	15550	16513	260601700	00	0.00	N	3	0
639	20220713	15900	16050	16050	15650	24671	390891650	00	0.00	N	5	-250
640	20220712	16150	16500	19550	15800	355950	6414985400	00	0.00	N	5	-350
641	20220711	16500	16600	16600	16250	2283	37356700	00	0.00	N	5	-100
642	20220708	16600	16500	16700	16450	1161	19225400	00	0.00	N	2	100
643	20220707	16500	16550	16550	16150	2523	41197950	00	0.00	N	3	0
644	20220706	16500	16300	16600	16300	2445	40196200	00	0.00	N	5	-100
645	20220705	16600	16400	16600	16300	3282	53978150	00	0.00	N	2	100
646	20220704	16500	16650	17000	16050	7755	127006950	00	0.00	N	5	-200
647	20220701	16700	17350	17350	16450	6018	100728600	00	0.00	N	5	-250
648	20220630	16950	17000	17000	16600	6779	114540000	00	0.00	N	5	-50
649	20220629	17000	16750	17050	16700	6469	109171600	00	0.00	N	5	-250
650	20220628	17250	17150	17400	17000	10444	179381350	00	0.00	N	2	100
651	20220627	17150	17200	17350	16900	7672	131063350	00	0.00	N	5	-200
652	20220624	17350	16650	17350	16550	16734	283830250	00	0.00	N	2	600
653	20220623	16750	17300	17500	16200	16457	274921700	00	0.00	N	5	-700
654	20220622	17450	16900	17600	16900	50753	879909950	00	0.00	N	2	350
655	20220621	17100	16400	17150	16100	24539	415001700	00	0.00	N	2	750
656	20220620	16350	16000	16500	15350	40153	635367550	00	0.00	N	3	0
657	20220617	16350	15800	16350	15500	11935	189120950	00	0.00	N	5	-50
658	20220616	16400	16600	16850	16050	8178	133750700	00	0.00	N	2	50
659	20220615	16350	16500	16700	16000	16907	275125100	00	0.00	N	5	-350
660	20220614	16700	16550	16700	16050	16790	273910300	00	0.00	N	2	50
661	20220613	16650	17000	17300	16400	17394	293569600	00	0.00	N	5	-800
662	20220610	17450	17650	17650	17250	7534	131241000	00	0.00	N	5	-250
663	20220609	17700	17400	17750	17150	25365	440764850	00	0.00	N	2	150
664	20220608	17550	17600	17950	17550	14385	255363800	00	0.00	N	5	-150
665	20220607	17700	17950	17950	17600	5348	94999550	00	0.00	N	5	-300
666	20220603	18000	18250	18250	17550	15757	280462650	00	0.00	N	5	-100
667	20220602	18100	18150	18200	18000	2557	46211050	00	0.00	N	5	-50
668	20220531	18150	18000	18150	17850	11552	207670450	00	0.00	N	3	0
669	20220530	18150	17750	18150	17750	6298	113565150	00	0.00	N	2	350
670	20220527	17800	18350	18450	17800	15155	272457200	00	0.00	N	5	-550
671	20220526	18350	18350	18700	17950	20289	370797650	00	0.00	N	5	-250
672	20220525	18600	19100	19150	18400	31740	593520700	00	0.00	N	5	-600
673	20220524	19200	19000	19350	18950	39202	748743900	00	0.00	N	5	-50
674	20220523	19250	19150	19350	18950	20490	392690950	00	0.00	N	2	150
675	20220520	19100	18900	19300	18700	34413	658456500	00	0.00	N	2	200
676	20220519	18900	18250	19050	18250	18387	345062100	00	0.00	N	3	0
677	20220518	18900	18350	19000	18150	29576	550046050	00	0.00	N	2	350
678	20220517	18550	18650	18800	18200	39504	727938350	00	0.00	N	5	-300
679	20220516	18850	18500	19000	18500	44358	832517200	00	0.00	N	2	300