KissMeData/054800/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250207	9310	9540	9610	9310	11677	111356900	00	0.00	N	5	-170
3	20250206	9480	9500	9550	9300	12654	118879460	00	0.00	N	2	320
4	20250205	9160	9230	9240	9100	17380	159067960	00	0.00	N	5	-50
5	20250204	9210	9230	9430	9180	2456	22682480	00	0.00	N	2	30
6	20250203	9180	9220	9310	9170	2041	18791620	00	0.00	N	5	-40
7	20250131	9220	9230	9290	9150	2511	23116430	00	0.00	N	5	-10
8	20250124	9230	9320	9400	9150	6065	55884730	00	0.00	N	5	-150
9	20250123	9380	9390	9410	9150	1056	9794300	00	0.00	N	5	-10
10	20250122	9390	9330	9410	9250	632	5919480	00	0.00	N	2	60
11	20250121	9330	9370	9390	9310	2492	23330760	00	0.00	N	5	-70
12	20250120	9400	9360	9420	9340	2313	21752030	00	0.00	N	2	40
13	20250117	9360	9500	9500	9240	3327	31306880	00	0.00	N	5	-40
14	20250116	9400	9290	9400	9290	4601	43130350	00	0.00	N	2	110
15	20250115	9290	9290	9550	9280	543	5082380	00	0.00	N	3	0
16	20250114	9290	9400	9450	9250	381	3540430	00	0.00	N	2	40
17	20250113	9250	9400	9500	9220	145	1342130	00	0.00	N	5	-60
18	20250110	9310	9310	9400	9300	241	2246120	00	0.00	N	5	-90
19	20250109	9400	9260	9500	9250	1101	10313250	00	0.00	N	2	50
20	20250108	9350	9300	9390	9220	1433	13368700	00	0.00	N	2	50
21	20250107	9300	9330	9460	9220	766	7119330	00	0.00	N	2	60
22	20250106	9240	9170	9510	9160	2282	21053800	00	0.00	N	2	70
23	20250103	9170	9250	9350	9100	4455	40790430	00	0.00	N	5	-100
24	20250102	9270	9300	9520	9100	9376	86117300	00	0.00	N	5	-130
25	20241230	9400	9180	9470	9130	2459	22939850	00	0.00	N	2	270
26	20241227	9130	9300	9300	9110	651	5994510	02	0.00	N	5	-180
27	20241226	9310	9360	9360	9230	1574	14591630	00	0.00	N	2	130
28	20241224	9180	9170	9440	9170	4636	42719230	00	0.00	N	2	10
29	20241223	9170	9250	9260	9100	2423	22179880	00	0.00	N	3	0
30	20241220	9170	9280	9280	9170	94	866180	00	0.00	N	5	-10
31	20241219	9180	9190	9300	9110	1875	17197190	00	0.00	N	3	0
32	20241218	9180	9180	9480	9180	981	9057900	00	0.00	N	3	0
33	20241217	9180	9240	9350	9170	673	6187200	00	0.00	N	5	-60
34	20241216	9240	9170	9370	9120	2699	24842530	00	0.00	N	2	70
35	20241213	9170	9160	9170	9070	1624	14863840	00	0.00	N	2	10
36	20241212	9160	9160	9160	9080	167	1528510	00	0.00	N	2	20
37	20241211	9140	9050	9310	9050	3284	29752750	00	0.00	N	2	90
38	20241210	9050	8980	9310	8980	1837	16635980	00	0.00	N	2	140
39	20241209	8910	9130	9130	8900	8181	73391130	00	0.00	N	5	-220
40	20241206	9130	9340	9350	9000	2890	26035440	00	0.00	N	2	110
41	20241205	9020	9080	9130	9020	2546	23068910	00	0.00	N	5	-20
42	20241204	9040	8950	9440	8950	3998	36322080	00	0.00	N	2	70
43	20241203	8970	9000	9060	8960	131	1178220	00	0.00	N	3	0
44	20241202	8970	9040	9130	8960	2238	20197940	00	0.00	N	5	-50
45	20241129	9020	9400	9420	9010	887	8118190	00	0.00	N	5	-40
46	20241128	9060	9110	9120	9060	1138	10331690	00	0.00	N	5	-10
47	20241127	9070	9050	9150	9020	1565	14258420	00	0.00	N	2	60
48	20241126	9010	9000	9340	9000	4451	40384800	00	0.00	N	5	-70
49	20241125	9080	9020	9080	9020	5840	52943160	00	0.00	N	2	60
50	20241122	9020	9040	9080	8990	61	552430	00	0.00	N	5	-20
51	20241121	9040	9010	9040	8930	2120	19094060	00	0.00	N	2	30
52	20241120	9010	9060	9100	9000	1504	13624800	00	0.00	N	5	-50
53	20241119	9060	9460	9460	9030	944	8604550	00	0.00	N	5	-70
54	20241118	9130	8950	9150	8950	2647	24137130	00	0.00	N	2	220
55	20241115	8910	8800	8910	8740	2854	25361290	00	0.00	N	2	110
56	20241114	8800	8890	8900	8800	579	5123060	00	0.00	N	5	-70
57	20241113	8870	8970	8970	8850	1351	12022460	00	0.00	N	5	-80
58	20241112	8950	8980	9050	8950	1367	12268150	00	0.00	N	5	-30
59	20241111	8980	9190	9190	8980	466	4225030	00	0.00	N	5	-210
60	20241108	9190	9220	9220	8980	334	3045300	00	0.00	N	2	140
61	20241107	9050	9200	9200	9000	361	3273710	00	0.00	N	5	-50
62	20241106	9100	9170	9170	8970	543	4903270	00	0.00	N	2	20
63	20241105	9080	9110	9130	9010	100387	906515400	00	0.00	N	5	-20
64	20241104	9100	9110	9120	9020	109	991050	00	0.00	N	2	10
65	20241101	9090	9110	9130	9020	35134	317814550	00	0.00	N	3	0
66	20241031	9090	9090	9110	9030	415	3773960	00	0.00	N	3	0
67	20241030	9090	9100	9130	9020	13704	123971100	00	0.00	N	2	20
68	20241029	9070	9100	9130	9020	255	2317260	00	0.00	N	5	-20
69	20241028	9090	9050	9190	9010	1104	9976550	00	0.00	N	2	30
70	20241025	9060	9090	9090	9000	5307	47787740	00	0.00	N	3	0
71	20241024	9060	9080	9080	9000	760	6854060	00	0.00	N	5	-20
72	20241023	9080	9150	9150	9000	3513	31652870	00	0.00	N	3	0
73	20241022	9080	9190	9230	9080	8877	80628450	00	0.00	N	5	-110
74	20241021	9190	9200	9200	9110	745	6811630	00	0.00	N	2	10
75	20241018	9180	9200	9270	9100	9611	87524010	00	0.00	N	5	-20
76	20241017	9200	9170	9290	9110	2835	25946750	00	0.00	N	2	20
77	20241016	9180	9170	9190	9130	921	8435810	00	0.00	N	5	-10
78	20241015	9190	9200	9200	9110	1376	12595260	00	0.00	N	5	-10
79	20241014	9200	9200	9240	9160	2000	18374040	00	0.00	N	5	-30
80	20241011	9230	9260	9310	9160	1554	14294630	00	0.00	N	5	-70
81	20241010	9300	9220	9320	9220	317	2938100	00	0.00	N	2	10
82	20241008	9290	9220	9320	9220	732	6776870	00	0.00	N	5	-10
83	20241007	9300	9260	9310	9200	357	3304000	00	0.00	N	2	40
84	20241004	9260	9230	9320	9200	444	4112350	00	0.00	N	2	20
85	20241002	9240	9200	9280	9190	313	2892010	00	0.00	N	5	-10
86	20240930	9250	9260	9340	9180	5178	47866990	00	0.00	N	5	-10
87	20240927	9260	9320	9430	9180	6606	60863270	00	0.00	N	2	10
88	20240926	9250	9160	9290	9160	880	8139000	00	0.00	N	2	90
89	20240925	9160	9210	9440	9160	10118	93235430	00	0.00	N	5	-120
90	20240924	9280	9320	9350	9200	8451	78020800	00	0.00	N	5	-40
91	20240923	9320	9720	9760	9060	19286	177810380	00	0.00	N	5	-400
92	20240920	9720	9690	9750	9680	518	5018550	00	0.00	N	2	10
93	20240919	9710	9660	9900	9660	2041	19948760	00	0.00	N	2	20
94	20240913	9690	9600	9690	9590	111	1069330	00	0.00	N	3	0
95	20240912	9690	9500	9690	9500	118	1132680	00	0.00	N	2	90
96	20240911	9600	9510	9700	9430	10037	96726120	00	0.00	N	2	90
97	20240910	9510	9420	9670	9420	13629	131026680	00	0.00	N	2	100
98	20240909	9410	9690	9730	9410	25591	245551630	00	0.00	N	5	-340
99	20240906	9750	9660	9770	9650	16649	161356700	00	0.00	N	2	80
100	20240905	9670	9710	9910	9660	26309	255580170	00	0.00	N	5	-80
101	20240904	9750	9740	9790	9690	22153	214919470	00	0.00	N	5	-40
102	20240903	9790	9830	9850	9790	566	5557940	00	0.00	N	5	-130
103	20240902	9920	9640	10000	9590	15028	148502980	00	0.00	N	2	270
104	20240830	9650	9530	9650	9530	953	9117800	00	0.00	N	2	40
105	20240829	9610	9530	9640	9530	606	5798350	00	0.00	N	3	0
106	20240828	9610	9510	9620	9510	835	7983520	00	0.00	N	2	10
107	20240827	9600	9540	9610	9510	580	5531190	00	0.00	N	2	30
108	20240826	9570	9570	9580	9500	1041	9903600	00	0.00	N	5	-20
109	20240823	9590	9630	9630	9520	6150	58779860	00	0.00	N	5	-40
110	20240822	9630	9700	9710	9610	2741	26426670	00	0.00	N	5	-170
111	20240821	9800	9580	9800	9580	2882	27984130	00	0.00	N	2	120
112	20240820	9680	9710	9710	9570	21634	208324330	00	0.00	N	5	-20
113	20240819	9700	9720	9720	9600	1669	16046970	00	0.00	N	2	20
114	20240816	9680	9700	9720	9580	14592	140212050	00	0.00	N	2	60
115	20240814	9620	9660	9660	9560	1037	9977520	00	0.00	N	5	-10
116	20240813	9630	9540	9630	9540	5326	50874520	00	0.00	N	2	20
117	20240812	9610	9550	9630	9550	1162	11149170	00	0.00	N	2	20
118	20240809	9590	9560	9690	9500	3182	30478070	00	0.00	N	2	30
119	20240808	9560	9640	9640	9460	10656	101257860	00	0.00	N	2	60
120	20240807	9500	9390	9640	9330	13498	127982950	00	0.00	N	2	100
121	20240806	9400	8920	9800	8920	14558	136244450	00	0.00	N	2	480
122	20240805	8920	9350	9400	8920	4820	43870350	00	0.00	N	5	-650
123	20240802	9570	9810	9810	9500	6692	64469880	00	0.00	N	5	-180
124	20240801	9750	9790	9870	9730	2464	24078880	00	0.00	N	5	-40
125	20240731	9790	9790	9860	9680	251	2447640	00	0.00	N	2	20
126	20240730	9770	9810	9830	9750	3807	37265350	00	0.00	N	5	-30
127	20240729	9800	9300	9860	9300	12815	124379150	00	0.00	N	2	420
128	20240726	9380	9790	9810	9350	10828	102402730	00	0.00	N	5	-400
129	20240725	9780	9300	9800	9300	21918	210076290	00	0.00	N	2	570
130	20240724	9210	9110	9370	9100	17138	157956790	00	0.00	N	2	10
131	20240723	9200	9240	9470	9070	7578	70562640	00	0.00	N	2	100
132	20240722	9100	9250	9250	9100	3465	31574870	00	0.00	N	5	-70
133	20240719	9170	9200	9210	9100	9586	87675520	00	0.00	N	5	-30
134	20240718	9200	9210	9350	9010	6458	58860480	00	0.00	N	5	-10
135	20240717	9210	9140	9290	9120	8726	79878390	00	0.00	N	2	20
136	20240716	9190	9090	9190	9050	3220	29355100	00	0.00	N	2	100
137	20240715	9090	9100	9140	9000	5153	46692500	00	0.00	N	2	90
138	20240712	9000	9130	11000	8920	312185	3029328250	00	0.00	N	5	-130
139	20240711	9130	9180	9280	9050	2379	21707990	00	0.00	N	3	0
140	20240710	9130	9100	9270	9040	22859	207979250	00	0.00	N	2	30
141	20240709	9100	9200	9280	9090	5238	47684280	00	0.00	N	5	-30
142	20240708	9130	9210	9400	9100	5214	47587390	00	0.00	N	5	-80
143	20240705	9210	9360	9360	9210	1386	12788630	00	0.00	N	5	-120
144	20240704	9330	9400	9400	9180	3715	34342740	00	0.00	N	5	-20
145	20240703	9350	9300	9410	9280	869	8079740	00	0.00	N	2	60
146	20240702	9290	9400	9460	9280	1451	13523760	00	0.00	N	5	-150
147	20240701	9440	9400	9440	9300	3170	29569870	00	0.00	N	2	40
148	20240628	9400	9440	9440	9350	3675	34434180	00	0.00	N	5	-20
149	20240627	9420	9420	9650	9380	1871	17590600	00	0.00	N	5	-10
150	20240626	9430	9690	9690	9430	1760	16684990	00	0.00	N	5	-80
151	20240625	9510	9780	9780	9510	3088	29428870	00	0.00	N	5	-120
152	20240624	9630	9840	9840	9550	2554	24502210	00	0.00	N	5	-20
153	20240621	9650	9850	9850	9610	3740	36031690	00	0.00	N	5	-40
154	20240620	9690	9740	9800	9650	1865	18046140	00	0.00	N	5	-50
155	20240619	9740	9660	9760	9610	597	5801300	00	0.00	N	2	80
156	20240618	9660	9740	9740	9630	1626	15681810	00	0.00	N	2	10
157	20240617	9650	9710	9990	9640	3385	32721190	00	0.00	N	5	-100
158	20240614	9750	9850	9850	9640	2104	20411410	00	0.00	N	2	20
159	20240613	9730	9750	9800	9670	4831	46976060	00	0.00	N	5	-20
160	20240612	9750	9810	9970	9750	1003	9859430	00	0.00	N	5	-60
161	20240611	9810	10090	10090	9800	1378	13593070	00	0.00	N	5	-10
162	20240610	9820	10020	10080	9810	1304	12916580	00	0.00	N	5	-80
163	20240607	9900	10250	10250	9890	838	8317410	00	0.00	N	5	-110
164	20240605	10010	10150	10150	9820	498	4926370	00	0.00	N	2	160
165	20240604	9850	10230	10230	9810	2424	23904240	00	0.00	N	5	-110
166	20240603	9960	10000	10000	9890	3519	34977130	00	0.00	N	2	40
167	20240531	9920	9830	10130	9780	749	7385860	00	0.00	N	2	120
168	20240530	9800	9860	9890	9800	1024	10046490	00	0.00	N	5	-60
169	20240529	9860	9930	9930	9860	2725	26959640	00	0.00	N	5	-70
170	20240528	9930	9970	9970	9800	1511	14930240	00	0.00	N	2	130
171	20240527	9800	10020	10430	9700	3602	35614320	00	0.00	N	5	-190
172	20240524	9990	10060	10080	9990	2430	24299990	00	0.00	N	5	-70
173	20240523	10060	10150	10180	10000	2920	29350160	00	0.00	N	5	-90
174	20240522	10150	10390	10390	10150	306	3125220	00	0.00	N	5	-100
175	20240521	10250	10140	10280	10080	460	4674670	00	0.00	N	2	110
176	20240520	10140	10280	10450	10140	1512	15394390	00	0.00	N	5	-100
177	20240517	10240	10500	10500	10190	1875	19181670	00	0.00	N	5	-20
178	20240516	10260	10440	10450	10190	686	7053450	00	0.00	N	5	-110
179	20240514	10370	10470	10470	10000	1593	16293950	00	0.00	N	2	110
180	20240513	10260	10360	10370	10240	1386	14282420	00	0.00	N	5	-40
181	20240510	10300	10530	10530	9800	30642	316608240	00	0.00	N	5	-200
182	20240509	10500	10580	10590	10390	1614	16837120	00	0.00	N	2	120
183	20240508	10380	10600	10600	10370	1204	12515700	00	0.00	N	5	-30
184	20240507	10410	10380	10430	10380	944	9815300	00	0.00	N	2	30
185	20240503	10380	10390	10400	10290	5034	51933360	00	0.00	N	3	0
186	20240502	10380	10400	10400	10300	3081	31798990	00	0.00	N	2	130
187	20240430	10250	10250	10300	10210	1460	14969220	00	0.00	N	3	0
188	20240429	10250	10460	10460	10190	2510	25772350	00	0.00	N	2	60
189	20240426	10190	10300	10410	10150	6037	61863820	00	0.00	N	5	-80
190	20240425	10270	10300	10300	10210	1768	18124840	00	0.00	N	5	-30
191	20240424	10300	10280	10300	10220	2506	25676040	00	0.00	N	2	10
192	20240423	10290	10230	10290	10210	2731	27930220	00	0.00	N	2	20
193	20240422	10270	10260	10300	10210	836	8574250	00	0.00	N	2	10
194	20240419	10260	10300	10430	10170	1166	11910790	00	0.00	N	5	-20
195	20240418	10280	10200	10460	10180	1183	12139190	00	0.00	N	2	80
196	20240417	10200	10200	10400	10190	9234	94243720	00	0.00	N	5	-50
197	20240416	10250	10550	10550	10210	1620	16676020	00	0.00	N	5	-70
198	20240415	10320	10570	10570	10320	1297	13553850	00	0.00	N	5	-130
199	20240412	10450	10450	10470	10390	2646	27557470	00	0.00	N	3	0
200	20240411	10450	10500	10710	10420	1068	11182410	00	0.00	N	5	-50
201	20240409	10500	10480	10700	10460	746	7848800	00	0.00	N	3	0
202	20240408	10500	10660	10660	10480	1615	16957220	00	0.00	N	2	20
203	20240405	10480	10540	10550	10470	1912	20068760	00	0.00	N	5	-100
204	20240404	10580	10530	10590	10530	2625	27694570	00	0.00	N	2	50
205	20240403	10530	10540	10650	10470	2656	27912810	00	0.00	N	5	-10
206	20240402	10540	11020	11020	10410	12409	132765440	00	0.00	N	5	-380
207	20240401	10920	10910	11040	10790	15444	167006370	00	0.00	N	2	20
208	20240329	10900	10970	11500	10860	11437	128648720	00	0.00	N	5	-70
209	20240328	10970	11070	11150	10890	11257	122995740	00	0.00	N	3	0
210	20240327	10970	10980	10980	10920	1390	15211730	00	0.00	N	5	-10
211	20240326	10980	10950	11040	10840	13816	150390460	00	0.00	N	2	30
212	20240325	10950	10980	11060	10860	7584	82731750	00	0.00	N	5	-30
213	20240322	10980	11150	11190	10900	19920	218304360	00	0.00	N	5	-60
214	20240321	11040	11140	11150	10930	81600	897711390	00	0.00	N	3	0
215	20240320	11040	11020	11050	10950	100647	1105125330	00	0.00	N	2	20
216	20240319	11020	10980	11050	10950	2492	27415080	00	0.00	N	2	20
217	20240318	11000	10990	11100	10990	10860	119655970	00	0.00	N	2	10
218	20240315	10990	11130	11130	10980	24225	267141050	00	0.00	N	5	-150
219	20240314	11140	11160	11170	11080	31094	345172750	00	0.00	N	5	-20
220	20240313	11160	11150	11160	11150	1445	16114900	00	0.00	N	2	10
221	20240312	11150	11130	11180	11130	1320	14706070	00	0.00	N	5	-40
222	20240311	11190	11100	11190	11100	2969	33032240	00	0.00	N	2	60
223	20240308	11130	11100	11160	11100	1771	19682060	00	0.00	N	2	30
224	20240307	11100	11210	11320	11080	22075	245456420	00	0.00	N	5	-100
225	20240306	11200	11180	11200	11150	2729	30442340	00	0.00	N	2	40
226	20240305	11160	11290	11290	11130	9072	101269050	00	0.00	N	5	-80
227	20240304	11240	11250	11260	11130	27712	310425290	00	0.00	N	5	-10
228	20240229	11250	11230	11340	11230	3769	42476160	00	0.00	N	5	-100
229	20240228	11350	11300	11400	11210	30178	341793970	00	0.00	N	2	50
230	20240227	11300	11410	11480	11300	16062	182319890	00	0.00	N	5	-110
231	20240226	11410	11430	11570	11350	15133	172006950	00	0.00	N	5	-20
232	20240223	11430	11420	11590	11390	9494	108600940	00	0.00	N	2	10
233	20240222	11420	11460	11460	11390	4598	52527770	00	0.00	N	5	-40
234	20240221	11460	11450	11670	11360	1867	21520410	00	0.00	N	5	-20
235	20240220	11480	11730	11730	11460	3453	39789230	00	0.00	N	5	-250
236	20240219	11730	11450	11730	11350	18860	216305460	00	0.00	N	2	280
237	20240216	11450	11310	11600	11260	20307	230148870	00	0.00	N	2	140
238	20240215	11310	11490	11590	11210	16271	183399500	00	0.00	N	5	-180
239	20240214	11490	11630	11630	11380	7812	89404860	00	0.00	N	5	-140
240	20240213	11630	11720	11720	11520	4408	51275480	00	0.00	N	5	-90
241	20240208	11720	11350	11720	11280	19012	219434090	00	0.00	N	2	370
242	20240207	11350	11370	11450	11110	10017	112222640	00	0.00	N	5	-20
243	20240206	11370	11720	11720	11260	6824	77871140	00	0.00	N	5	-350
244	20240205	11720	11780	11790	11600	10074	118369040	00	0.00	N	5	-60
245	20240202	11780	11550	11850	11400	38196	444736190	00	0.00	N	2	280
246	20240201	11500	11290	11600	11240	77716	888689470	00	0.00	N	2	220
247	20240131	11280	11250	11450	11160	20399	231204980	00	0.00	N	2	30
248	20240130	11250	11100	11250	11100	3641	40694180	00	0.00	N	2	150
249	20240129	11100	11000	11110	11000	2215	24508850	00	0.00	N	2	50
250	20240126	11050	11190	11190	11050	3378	37386070	00	0.00	N	3	0
251	20240125	11050	11090	11170	11050	2508	27727670	00	0.00	N	5	-40
252	20240124	11090	11050	11100	11010	6801	75124500	00	0.00	N	2	30
253	20240123	11060	11090	11150	11000	7828	86409240	00	0.00	N	5	-10
254	20240122	11070	11150	11150	10990	9586	106189510	00	0.00	N	5	-80
255	20240119	11150	11100	11150	11010	1538	17086330	00	0.00	N	2	130
256	20240118	11020	11220	11220	11000	2312	25529790	00	0.00	N	5	-110
257	20240117	11130	11120	11140	11040	2742	30386840	00	0.00	N	2	20
258	20240116	11110	11140	11180	11050	2096	23261170	00	0.00	N	5	-30
259	20240115	11140	11120	11190	11050	2772	30815600	00	0.00	N	2	20
260	20240112	11120	11140	11140	11050	4238	46934070	00	0.00	N	2	20
261	20240111	11100	11200	11350	11090	1935	21505340	00	0.00	N	5	-50
262	20240110	11150	11450	11450	11140	1889	21221110	00	0.00	N	5	-100
263	20240109	11250	11290	11290	11210	166	1870950	00	0.00	N	2	50
264	20240108	11200	11300	11300	11180	1547	17393680	00	0.00	N	5	-100
265	20240105	11300	11110	11300	11100	5309	59612400	00	0.00	N	2	190
266	20240104	11110	11220	11290	11110	2219	24757990	00	0.00	N	5	-110
267	20240103	11220	11260	11260	11160	374	4187210	00	0.00	N	5	-40
268	20240102	11260	11300	11300	11220	3526	39736030	00	0.00	N	5	-40
269	20231228	11300	11320	11320	11040	7967	89182240	00	0.00	N	2	70
270	20231227	11230	11310	11310	11200	549	6164610	02	0.00	N	5	-90
271	20231226	11320	11300	11330	11230	3538	39934300	00	0.00	N	2	20
272	20231222	11300	11270	11330	11140	1319	14835690	00	0.00	N	2	70
273	20231221	11230	11280	11300	11170	1952	21895630	00	0.00	N	2	30
274	20231220	11200	11180	11260	11150	2795	31294460	00	0.00	N	2	20
275	20231219	11180	11130	11200	11110	1327	14813320	00	0.00	N	2	70
276	20231218	11110	11200	11200	11090	4220	47001310	00	0.00	N	5	-120
277	20231215	11230	11260	11320	11140	1324	14804690	00	0.00	N	2	70
278	20231214	11160	11200	11350	11140	1114	12470760	00	0.00	N	2	10
279	20231213	11150	11120	11320	11110	2334	26038690	00	0.00	N	5	-70
280	20231212	11220	11200	11290	11110	769	8621510	00	0.00	N	2	20
281	20231211	11200	11360	11360	11160	1239	13878520	00	0.00	N	5	-20
282	20231208	11220	11130	11280	11040	543	6088090	00	0.00	N	2	90
283	20231207	11130	11140	11140	11080	1569	17430150	00	0.00	N	3	0
284	20231206	11130	11140	11210	11050	2390	26565530	00	0.00	N	5	-60
285	20231205	11190	11170	11300	11130	228	2563110	00	0.00	N	2	60
286	20231204	11130	11200	11350	11130	3217	36166670	00	0.00	N	5	-70
287	20231201	11200	11180	11280	11110	961	10721800	00	0.00	N	2	20
288	20231130	11180	11270	11340	11140	8247	92186770	00	0.00	N	5	-160
289	20231129	11340	11320	11600	11210	4286	48717770	00	0.00	N	2	10
290	20231128	11330	11340	11340	11230	1530	17237240	00	0.00	N	5	-10
291	20231127	11340	11360	11360	11220	3479	39231820	00	0.00	N	5	-20
292	20231124	11360	11480	11480	11290	5718	64768320	00	0.00	N	5	-120
293	20231123	11480	11310	11490	11270	3153	35874920	00	0.00	N	2	170
294	20231122	11310	11350	11350	11250	1465	16561350	00	0.00	N	5	-40
295	20231121	11350	11370	11370	11300	994	11253240	00	0.00	N	5	-20
296	20231120	11370	11380	11380	11300	497	5636270	00	0.00	N	2	70
297	20231117	11300	11360	11360	11240	272	3069130	00	0.00	N	5	-10
298	20231116	11310	11390	11390	11200	1474	16572410	00	0.00	N	5	-10
299	20231115	11320	11280	11510	11190	5553	62581770	00	0.00	N	2	40
300	20231114	11280	11250	11600	11250	3373	38259050	00	0.00	N	5	-70
301	20231113	11350	11430	11490	11350	2157	24568220	00	0.00	N	5	-80
302	20231110	11430	11370	11480	11370	531	6060930	00	0.00	N	2	60
303	20231109	11370	11370	11490	11300	635	7219490	00	0.00	N	3	0
304	20231108	11370	11490	11490	11290	682	7739590	00	0.00	N	5	-120
305	20231107	11490	11360	11540	11330	899	10253620	00	0.00	N	2	130
306	20231106	11360	11280	11380	11280	2080	23600140	00	0.00	N	2	80
307	20231103	11280	11360	11500	11260	1800	20373420	00	0.00	N	5	-80
308	20231102	11360	11500	11560	11330	603	6879050	00	0.00	N	5	-20
309	20231101	11380	11350	11390	11330	2755	31268460	00	0.00	N	5	-10
310	20231031	11390	11610	11610	11370	381	4362860	00	0.00	N	5	-10
311	20231030	11400	11180	11700	11180	1239	14090580	00	0.00	N	2	20
312	20231027	11380	11700	11700	11370	1599	18207070	00	0.00	N	3	0
313	20231026	11380	11540	11640	11380	7156	82177680	00	0.00	N	5	-160
314	20231025	11540	11650	11710	11540	1656	19215380	00	0.00	N	5	-100
315	20231024	11640	11900	11940	11600	2007	23384540	00	0.00	N	5	-10
316	20231023	11650	11770	11770	11600	953	11081490	00	0.00	N	2	30
317	20231020	11620	11760	11760	11590	4494	52426460	00	0.00	N	5	-140
318	20231019	11760	11890	11890	11730	1770	20819870	00	0.00	N	5	-130
319	20231018	11890	11900	11910	11750	781	9246090	00	0.00	N	5	-10
320	20231017	11900	11820	11900	11780	1147	13536820	00	0.00	N	2	90
321	20231016	11810	11820	11870	11760	1943	22942360	00	0.00	N	5	-60
322	20231013	11870	11830	11970	11800	798	9463330	00	0.00	N	5	-120
323	20231012	11990	12000	12000	11870	1075	12806470	00	0.00	N	2	50
324	20231011	11940	12000	12030	11830	2779	33092680	00	0.00	N	2	40
325	20231010	11900	12060	12080	11900	1376	16534870	00	0.00	N	5	-180
326	20231006	12080	11640	12090	11640	2861	33852260	00	0.00	N	2	340
327	20231005	11740	11900	11970	11740	3308	39198410	00	0.00	N	5	-160
328	20231004	11900	11960	12000	11690	6464	76343480	00	0.00	N	5	-10
329	20230927	11910	12320	14250	11790	164677	2126759160	00	0.00	N	5	-410
330	20230926	12320	12430	12550	12320	515	6383530	00	0.00	N	2	20
331	20230925	12300	12470	12700	12300	2645	32918030	00	0.00	N	5	-290
332	20230922	12590	12390	12700	12320	1156	14458940	00	0.00	N	2	70
333	20230921	12520	12340	12620	12340	1112	13858870	00	0.00	N	2	140
334	20230920	12380	12840	12840	12300	4985	62111780	00	0.00	N	5	-80
335	20230919	12460	12830	13140	12460	18191	233256360	00	0.00	N	5	-120
336	20230918	12580	12690	12720	12510	3412	43038650	00	0.00	N	2	20
337	20230915	12560	12690	12690	12440	839	10567740	00	0.00	N	2	10
338	20230914	12550	12600	12600	12450	1175	14752520	00	0.00	N	2	220
339	20230913	12330	12450	12550	12180	1672	20812910	00	0.00	N	5	-120
340	20230912	12450	12260	12500	12150	1541	18964890	00	0.00	N	2	190
341	20230911	12260	12400	12400	12190	1564	19177880	00	0.00	N	2	150
342	20230908	12110	12110	12240	12000	1673	20275970	00	0.00	N	3	0
343	20230907	12110	12000	12130	11990	1401	16945180	00	0.00	N	3	0
344	20230906	12110	12050	12130	11950	1134	13623480	00	0.00	N	2	60
345	20230905	12050	12150	12150	11950	1799	21614760	00	0.00	N	2	20
346	20230904	12030	12090	12160	11980	1816	21842930	00	0.00	N	5	-60
347	20230901	12090	12200	12200	12020	937	11293840	00	0.00	N	5	-40
348	20230831	12130	12070	12210	12060	1131	13662280	00	0.00	N	5	-20
349	20230830	12150	12150	12270	12080	1879	22816640	00	0.00	N	3	0
350	20230829	12150	12160	12160	12060	1591	19274470	00	0.00	N	5	-10
351	20230828	12160	12150	12240	12100	3254	39448280	00	0.00	N	2	10
352	20230825	12150	12240	12260	12010	4253	51216430	00	0.00	N	5	-90
353	20230824	12240	12180	12260	12080	1848	22484840	00	0.00	N	2	60
354	20230823	12180	12340	12340	12140	496	6049700	00	0.00	N	5	-170
355	20230822	12350	12400	12400	12120	1363	16639890	00	0.00	N	5	-20
356	20230821	12370	12290	12530	12160	1095	13529600	00	0.00	N	2	80
357	20230818	12290	12220	12370	12100	842	10255700	00	0.00	N	2	20
358	20230817	12270	12150	12300	12150	332	4059420	00	0.00	N	2	20
359	20230816	12250	12640	12650	12250	2119	26362040	00	0.00	N	5	-200
360	20230814	12450	12640	12640	12280	2114	26167740	00	0.00	N	5	-50
361	20230811	12500	12610	12610	12460	3946	49369260	00	0.00	N	5	-80
362	20230810	12580	12330	12650	12330	1046	13121020	00	0.00	N	2	220
363	20230809	12360	12180	12360	12170	2197	26923070	00	0.00	N	2	150
364	20230808	12210	12580	12650	12210	2582	31810180	00	0.00	N	5	-490
365	20230807	12700	13080	13080	12410	2366	30002000	00	0.00	N	5	-310
366	20230804	13010	12220	13010	12010	6033	75480360	00	0.00	N	2	910
367	20230803	12100	12050	12300	12050	319	3861120	00	0.00	N	3	0
368	20230802	12100	12210	12210	12000	1514	18258500	00	0.00	N	3	0
369	20230801	12100	12000	12300	11970	2783	33488670	00	0.00	N	2	100
370	20230731	12000	12080	12180	11990	1907	22923190	00	0.00	N	5	-80
371	20230728	12080	12020	12250	11960	3028	36397320	00	0.00	N	2	60
372	20230727	12020	12200	12310	12010	2231	27004880	00	0.00	N	5	-290
373	20230726	12310	12200	12310	11960	1535	18616520	00	0.00	N	5	-10
374	20230725	12320	12070	12320	11920	2914	35051280	00	0.00	N	2	20
375	20230724	12300	12370	12370	11900	5791	70373890	00	0.00	N	5	-180
376	20230721	12480	12490	12490	12300	1790	22133210	00	0.00	N	5	-10
377	20230720	12490	12580	12580	12440	1129	14151570	00	0.00	N	5	-80
378	20230719	12570	12570	12630	12540	2636	33113570	00	0.00	N	5	-90
379	20230718	12660	12750	12760	12500	1911	24150360	00	0.00	N	5	-100
380	20230717	12760	12550	12770	12400	1684	21246830	00	0.00	N	2	90
381	20230714	12670	12600	12700	12430	2340	29492110	00	0.00	N	5	-20
382	20230713	12690	12520	12700	12420	1915	23975260	00	0.00	N	2	170
383	20230712	12520	12200	12550	12200	1528	18859790	00	0.00	N	2	370
384	20230711	12150	12210	12500	12150	2329	28594740	00	0.00	N	5	-30
385	20230710	12180	12380	13000	11950	13066	159559440	00	0.00	N	5	-330
386	20230707	12510	12410	12580	12360	1882	23421800	00	0.00	N	2	100
387	20230706	12410	12760	12970	12410	5448	68796050	00	0.00	N	5	-430
388	20230705	12840	13000	13050	12830	331	4262840	00	0.00	N	5	-50
389	20230704	12890	12980	13010	12860	1953	25156580	00	0.00	N	5	-90
390	20230703	12980	12860	13000	12750	829	10647770	00	0.00	N	2	120
391	20230630	12860	12910	13020	12610	1645	20939370	00	0.00	N	5	-140
392	20230629	13000	13010	13040	12890	810	10504970	00	0.00	N	3	0
393	20230628	13000	12800	13000	12760	3942	50526700	00	0.00	N	2	200
394	20230627	12800	12770	12800	12640	2703	34465090	00	0.00	N	2	50
395	20230626	12750	12500	12750	12380	2430	30426240	00	0.00	N	2	310
396	20230623	12440	12590	12800	12010	15015	186020010	00	0.00	N	5	-170
397	20230622	12610	12930	12970	12600	4528	57597930	00	0.00	N	5	-360
398	20230621	12970	12760	13050	12750	4677	59931860	00	0.00	N	2	90
399	20230620	12880	12640	12910	12410	6403	81150400	00	0.00	N	2	240
400	20230619	12640	12600	13050	12490	5352	68054990	00	0.00	N	2	40
401	20230616	12600	12930	13130	12540	8935	113493680	00	0.00	N	5	-330
402	20230615	12930	12940	13140	12830	2661	34454950	00	0.00	N	5	-10
403	20230614	12940	12710	12960	12710	3369	43174320	00	0.00	N	2	240
404	20230613	12700	12850	13220	12700	3616	46504740	00	0.00	N	5	-150
405	20230612	12850	13010	13120	12850	3196	41350200	00	0.00	N	5	-160
406	20230609	13010	13010	13190	12990	2589	33772010	00	0.00	N	3	0
407	20230608	13010	13000	13180	13000	6745	88365770	00	0.00	N	5	-180
408	20230607	13190	13330	13330	13190	3826	50677940	00	0.00	N	5	-170
409	20230605	13360	13320	13590	13290	2563	34152020	00	0.00	N	5	-80
410	20230602	13440	13380	13450	13290	1863	24923450	00	0.00	N	2	60
411	20230601	13380	13310	13450	13290	1670	22248380	00	0.00	N	5	-70
412	20230531	13450	13470	13560	13150	2340	31310020	00	0.00	N	5	-20
413	20230530	13470	13770	13770	13380	2232	30014250	00	0.00	N	5	-50
414	20230526	13520	13330	13610	13320	1892	25457950	00	0.00	N	2	70
415	20230525	13450	13550	13570	13350	1311	17606170	00	0.00	N	5	-100
416	20230524	13550	13670	13740	13420	7064	95813660	00	0.00	N	5	-120
417	20230523	13670	13640	13750	13400	5008	67802140	00	0.00	N	2	30
418	20230522	13640	13320	13850	13320	5245	71601600	00	0.00	N	2	320
419	20230519	13320	13230	13450	13190	3105	41244890	00	0.00	N	5	-10
420	20230518	13330	13260	13370	13040	963	12753030	00	0.00	N	2	110
421	20230517	13220	13450	13650	13030	8260	109189530	00	0.00	N	5	-360
422	20230516	13580	13880	13880	13480	2755	37414160	00	0.00	N	3	0
423	20230515	13580	13760	13770	13440	1027	13979690	00	0.00	N	5	-240
424	20230512	13820	13120	13890	12670	13942	185821850	00	0.00	N	2	700
425	20230511	13120	13200	13220	12900	15900	207224220	00	0.00	N	5	-80
426	20230510	13200	13350	13350	13090	5357	70442520	00	0.00	N	5	-100
427	20230509	13300	13390	13390	13150	2305	30469340	00	0.00	N	5	-100
428	20230508	13400	13020	13400	12940	3277	42752930	00	0.00	N	2	380
429	20230504	13020	13210	13250	13010	4925	64439300	00	0.00	N	5	-190
430	20230503	13210	13260	13350	13200	1466	19468000	00	0.00	N	5	-50
431	20230502	13260	13250	13530	13250	753	10011500	00	0.00	N	2	10
432	20230428	13250	13580	13580	13220	4077	54448230	00	0.00	N	5	-210
433	20230427	13460	13630	13630	13200	3157	42024320	00	0.00	N	5	-30
434	20230426	13490	13500	13520	13410	5236	70540470	00	0.00	N	5	-10
435	20230425	13500	13600	13630	13490	2493	33762310	00	0.00	N	5	-100
436	20230424	13600	13600	13640	13430	3502	47238000	00	0.00	N	3	0
437	20230421	13600	13550	13650	13550	3649	49543540	00	0.00	N	5	-50
438	20230420	13650	13500	13660	13480	2112	28626630	00	0.00	N	2	50
439	20230419	13600	13550	13700	13550	6097	83038700	00	0.00	N	2	50
440	20230418	13550	13470	13590	13430	2465	33354940	00	0.00	N	2	120
441	20230417	13430	13970	13980	13420	18747	255659190	00	0.00	N	5	-540
442	20230414	13970	14050	14230	13870	3895	54381590	00	0.00	N	5	-140
443	20230413	14110	13970	14200	13860	6120	86689750	00	0.00	N	2	130
444	20230412	13980	13980	13990	13850	1393	19379920	00	0.00	N	2	110
445	20230411	13870	13710	14040	13710	2979	41491010	00	0.00	N	2	70
446	20230410	13800	14110	14130	13750	5238	73034000	00	0.00	N	5	-330
447	20230407	14130	14000	14260	13860	6909	97418270	00	0.00	N	2	130
448	20230406	14000	13910	14030	13860	3096	43221520	00	0.00	N	3	0
449	20230405	14000	14070	14140	13940	2757	38522840	00	0.00	N	5	-70
450	20230404	14070	14100	14240	13920	13567	191189630	00	0.00	N	5	-30
451	20230403	14100	13490	14190	13110	18185	247281550	00	0.00	N	2	700
452	20230331	13400	13560	13690	13400	4151	56214280	00	0.00	N	5	-290
453	20230330	13690	13730	13740	13560	2695	36810410	00	0.00	N	5	-30
454	20230329	13720	13700	13760	13550	7684	104674370	00	0.00	N	2	20
455	20230328	13700	13930	13930	13700	10412	143303350	00	0.00	N	5	-370
456	20230327	14070	14100	14160	13550	12406	171471690	00	0.00	N	5	-30
457	20230324	14100	14700	14900	14100	15735	225289640	00	0.00	N	5	-220
458	20230323	14320	13500	14550	13200	52709	744327340	00	0.00	N	2	770
459	20230322	13550	13650	13650	13340	3000	40453900	00	0.00	N	5	-100
460	20230321	13650	13810	13810	13550	1294	17694490	00	0.00	N	5	-180
461	20230320	13830	13900	13970	13610	3904	53779490	00	0.00	N	5	-70
462	20230317	13900	13900	13970	13660	5286	72975020	00	0.00	N	3	0
463	20230316	13900	14040	14040	13640	3859	53287100	00	0.00	N	5	-140
464	20230315	14040	13950	14050	13940	5232	73332320	00	0.00	N	2	90
465	20230314	13950	13890	14150	13700	2724	37756500	00	0.00	N	5	-60
466	20230313	14010	13800	14070	13640	2222	30942470	00	0.00	N	2	200
467	20230310	13810	14000	14070	13810	2644	36973840	00	0.00	N	5	-200
468	20230309	14010	14130	14130	14010	2761	38806060	00	0.00	N	5	-70
469	20230308	14080	13980	14120	13880	7125	100068270	00	0.00	N	2	90
470	20230307	13990	13850	14000	13840	6928	96818990	00	0.00	N	2	140
471	20230306	13850	14100	14100	13750	1305	18045960	00	0.00	N	5	-20
472	20230303	13870	13900	14000	13760	2730	37827520	00	0.00	N	2	70
473	20230302	13800	13790	13800	13690	2220	30596320	00	0.00	N	2	20
474	20230228	13780	13260	13790	13240	6477	87649830	00	0.00	N	2	520
475	20230227	13260	13400	13400	13140	758	10038160	00	0.00	N	5	-140
476	20230224	13400	13380	13490	13300	1975	26428700	00	0.00	N	2	20
477	20230223	13380	13290	13540	13290	1414	18897000	00	0.00	N	2	30
478	20230222	13350	13290	13350	13170	2898	38355810	00	0.00	N	2	50
479	20230221	13300	13350	13350	13200	1477	19608780	00	0.00	N	5	-60
480	20230220	13360	13310	13520	13150	2286	30525960	00	0.00	N	5	-10
481	20230217	13370	13390	13390	13100	6095	80616170	00	0.00	N	5	-130
482	20230216	13500	13240	13760	13120	4768	63334070	00	0.00	N	2	180
483	20230215	13320	13590	13590	13320	3462	46312350	00	0.00	N	5	-270
484	20230214	13590	13550	13630	13330	2665	35998280	00	0.00	N	5	-40
485	20230213	13630	13690	13710	13310	7301	97886170	00	0.00	N	5	-60
486	20230210	13690	13710	13880	13660	3828	52803970	00	0.00	N	5	-20
487	20230209	13710	13900	13900	13710	2166	29875400	00	0.00	N	5	-190
488	20230208	13900	13850	14120	13850	9595	133707280	00	0.00	N	2	180
489	20230207	13720	13500	13880	13500	2827	38777140	00	0.00	N	2	130
490	20230206	13590	13600	13780	13500	2117	28816660	00	0.00	N	5	-110
491	20230203	13700	13800	13800	13640	11455	157327780	00	0.00	N	5	-100
492	20230202	13800	13880	13880	13670	4595	63282100	00	0.00	N	2	40
493	20230201	13760	13760	13890	13630	7574	104213050	00	0.00	N	3	0
494	20230131	13760	13410	13780	13410	20605	282638620	00	0.00	N	2	280
495	20230130	13480	13360	13490	13200	4996	66534930	00	0.00	N	2	120
496	20230127	13360	13120	13360	13120	11704	155284630	00	0.00	N	2	180
497	20230126	13180	12870	13230	12800	8133	105701800	00	0.00	N	2	320
498	20230125	12860	12960	12960	12750	4177	53481410	00	0.00	N	2	10
499	20230120	12850	12800	12900	12800	1730	22175800	00	0.00	N	3	0
500	20230119	12850	12550	12850	12300	4450	56072100	00	0.00	N	2	300
501	20230118	12550	12550	12550	12400	1232	15352300	00	0.00	N	3	0
502	20230117	12550	12450	12600	12400	2279	28447300	00	0.00	N	3	0
503	20230116	12550	12450	12600	12450	1712	21404250	00	0.00	N	3	0
504	20230113	12550	12600	12600	12450	2593	32468850	00	0.00	N	5	-50
505	20230112	12600	12750	12750	12450	5029	63005350	00	0.00	N	5	-100
506	20230111	12700	12650	12800	12500	4854	61275600	00	0.00	N	3	0
507	20230110	12700	12800	12800	12400	6715	84619050	00	0.00	N	5	-100
508	20230109	12800	12800	12850	12800	2137	27354700	00	0.00	N	3	0
509	20230106	12800	12800	12800	12400	3386	42593150	00	0.00	N	3	0
510	20230105	12800	12850	12850	12600	1655	21024850	00	0.00	N	5	-50
511	20230104	12850	12850	12850	12550	821	10460750	00	0.00	N	3	0
512	20230103	12850	12500	12850	12100	2314	28718000	00	0.00	N	2	250
513	20230102	12600	12600	12600	12300	1325	16508150	00	0.00	N	3	0
514	20221229	12600	12500	12700	12250	2604	32346350	00	0.00	N	2	100
515	20221228	12500	12300	12500	12200	1604	19862400	02	0.00	N	2	150
516	20221227	12350	11850	12350	11850	2593	31168700	00	0.00	N	2	450
517	20221226	11900	12300	12450	11900	6288	75623350	00	0.00	N	5	-400
518	20221223	12300	12650	12650	12050	8096	99061850	00	0.00	N	5	-350
519	20221222	12650	12550	12700	12400	4197	52519000	00	0.00	N	2	50
520	20221221	12600	12700	12750	12350	5352	67056200	00	0.00	N	5	-300
521	20221220	12900	12900	12950	12500	5669	71928400	00	0.00	N	5	-50
522	20221219	12950	13050	13050	12850	802	10365550	00	0.00	N	5	-150
523	20221216	13100	13000	13150	12800	3250	42134100	00	0.00	N	5	-50
524	20221215	13150	13050	13450	12950	6191	81481600	00	0.00	N	2	50
525	20221214	13100	13000	13500	12950	4209	55031800	00	0.00	N	2	100
526	20221213	13000	12850	13000	12750	1041	13452300	00	0.00	N	3	0
527	20221212	13000	12950	13000	12850	1677	21708000	00	0.00	N	2	50
528	20221209	12950	12950	13000	12700	2627	33773650	00	0.00	N	3	0
529	20221208	12950	12800	13000	12700	3651	47191300	00	0.00	N	2	150
530	20221207	12800	12450	12950	12450	4997	63740700	00	0.00	N	2	200
531	20221206	12600	12650	12800	12500	2063	26014600	00	0.00	N	5	-200
532	20221205	12800	12550	12900	12350	2887	36471800	00	0.00	N	2	100
533	20221202	12700	12950	13000	12650	1934	24712650	00	0.00	N	5	-50
534	20221201	12750	12850	13000	12700	3186	40766000	00	0.00	N	5	-100
535	20221130	12850	12600	12850	12500	5026	63661150	00	0.00	N	2	250
536	20221129	12600	12250	12600	12250	3517	43642550	00	0.00	N	2	200
537	20221128	12400	12450	12500	12250	1904	23569850	00	0.00	N	5	-50
538	20221125	12450	12450	12600	12300	4444	55050000	00	0.00	N	3	0
539	20221124	12450	12250	12450	12100	2021	24808450	00	0.00	N	2	200
540	20221123	12250	11900	12250	11900	3988	47852850	00	0.00	N	2	250
541	20221122	12000	12250	12300	12000	1434	17467350	00	0.00	N	5	-400
542	20221121	12400	12050	12500	11950	3364	41309450	00	0.00	N	2	200
543	20221118	12200	12200	12350	12050	580	7057550	00	0.00	N	3	0
544	20221117	12200	12550	12550	12100	1899	23344500	00	0.00	N	5	-300
545	20221116	12500	12700	12950	12500	7248	92188050	00	0.00	N	5	-100
546	20221115	12600	12200	12650	12050	5306	65650300	00	0.00	N	2	500
547	20221114	12100	11800	12950	11700	12957	156948750	00	0.00	N	2	400
548	20221111	11700	11600	11800	11450	2902	33723950	00	0.00	N	2	200
549	20221110	11500	11450	11500	11300	365	4153850	00	0.00	N	2	50
550	20221109	11450	11550	11550	11200	1900	21616900	00	0.00	N	2	200
551	20221108	11250	11100	11400	11100	1315	14871950	00	0.00	N	2	150
552	20221107	11100	11050	11300	11050	2126	23802700	00	0.00	N	5	-100
553	20221104	11200	10950	11300	10900	1510	16670300	00	0.00	N	2	200
554	20221103	11000	11050	11200	10800	5656	62012150	00	0.00	N	5	-50
555	20221102	11050	11050	11250	10950	2681	29664800	00	0.00	N	5	-100
556	20221101	11150	11000	11150	10850	873	9617600	00	0.00	N	2	200
557	20221031	10950	10800	11100	10700	3501	37866300	00	0.00	N	2	150
558	20221028	10800	11100	11250	10750	3738	40795900	00	0.00	N	5	-450
559	20221027	11250	10700	11250	10700	2071	22605050	00	0.00	N	2	550
560	20221026	10700	11350	11350	10600	7398	79875100	00	0.00	N	5	-500
561	20221025	11200	11000	11250	10900	2015	22387350	00	0.00	N	2	200
562	20221024	11000	10700	11100	10700	1744	19000150	00	0.00	N	2	300
563	20221021	10700	10800	10900	10650	1580	17001100	00	0.00	N	5	-250
564	20221020	10950	11000	11100	10750	1936	21075500	00	0.00	N	5	-100
565	20221019	11050	11300	11300	10950	2130	23608650	00	0.00	N	5	-50
566	20221018	11100	11300	11300	10850	5210	57090200	00	0.00	N	5	-50
567	20221017	11150	11200	11400	10900	2985	32967650	00	0.00	N	5	-50
568	20221014	11200	11050	11550	10850	3195	35635600	00	0.00	N	2	150
569	20221013	11050	10750	11150	10450	4388	47310550	00	0.00	N	2	250
570	20221012	10800	10700	10800	10550	10659	113781950	00	0.00	N	5	-150
571	20221011	10950	11100	11100	10650	1965	21384700	00	0.00	N	5	-200
572	20221007	11150	11250	11400	11050	7839	87619450	00	0.00	N	5	-300
573	20221006	11450	11350	11500	11300	2344	26789500	00	0.00	N	2	200
574	20221005	11250	11800	11800	11100	6865	78011600	00	0.00	N	5	-250
575	20221004	11500	12150	12150	11450	11789	136909450	00	0.00	N	5	-700
576	20220930	12200	11350	12200	11350	1226	14571700	00	0.00	N	2	800
577	20220929	11400	11250	11600	11250	1081	12303250	00	0.00	N	2	150
578	20220928	11250	11200	11800	11200	2819	32135350	00	0.00	N	2	50
579	20220927	11200	11150	11500	10900	5327	59935400	00	0.00	N	2	50
580	20220926	11150	12200	12200	11150	10223	119556150	00	0.00	N	5	-1150
581	20220923	12300	12450	12500	12250	2228	27493650	00	0.00	N	5	-400
582	20220922	12700	12600	12700	12250	2383	29702100	00	0.00	N	3	0
583	20220921	12700	12950	13150	12700	3938	50474150	00	0.00	N	5	-300
584	20220920	13000	12900	13000	12700	338480	5066034150	00	0.00	N	2	50
585	20220919	12950	12850	13000	12750	2675	34358650	00	0.00	N	5	-100
586	20220916	13050	13000	13050	12850	1661	21549400	00	0.00	N	3	0
587	20220915	13050	12850	13050	12800	1935	24910150	00	0.00	N	2	200
588	20220914	12850	13150	13150	12850	2353	30444850	00	0.00	N	5	-400
589	20220913	13250	13250	13350	13150	1265	16715050	00	0.00	N	2	100
590	20220908	13150	13100	13500	13100	5589	74158650	00	0.00	N	2	100
591	20220907	13050	13200	13250	12900	1823	23786750	00	0.00	N	5	-150
592	20220906	13200	12700	13300	12700	5348	70086750	00	0.00	N	2	350
593	20220905	12850	12800	13000	12550	5965	76490550	00	0.00	N	2	50
594	20220902	12800	13100	13250	12800	4142	54108800	00	0.00	N	5	-350
595	20220901	13150	13200	13550	13000	11924	159318150	00	0.00	N	5	-100
596	20220831	13250	12900	13500	12850	7129	93972300	00	0.00	N	2	350
597	20220830	12900	13050	13200	12850	1624	21104000	00	0.00	N	5	-300
598	20220829	13200	12800	13800	12500	24690	325332300	00	0.00	N	2	300
599	20220826	12900	12900	13000	12800	3664	47345650	00	0.00	N	2	50
600	20220825	12850	12700	12900	12700	1322	16888800	00	0.00	N	2	150
601	20220824	12700	12700	12700	12500	1339	16835250	00	0.00	N	3	0
602	20220823	12700	12500	12700	12300	4171	51639550	00	0.00	N	2	200
603	20220822	12500	12550	12650	12500	2473	31091500	00	0.00	N	5	-200
604	20220819	12700	12550	12900	12500	3234	40805250	00	0.00	N	2	50
605	20220818	12650	12550	12750	12550	2519	31835300	00	0.00	N	3	0
606	20220817	12650	12900	12950	12600	7603	96825900	00	0.00	N	5	-350
607	20220816	13000	13450	13600	13000	8192	109477700	00	0.00	N	5	-450
608	20220812	13450	13450	13450	13300	815	10925000	00	0.00	N	3	0
609	20220811	13450	13300	13500	13200	1440	19216550	00	0.00	N	2	100
610	20220810	13350	13200	13400	13150	4585	61100500	00	0.00	N	2	100
611	20220809	13250	13300	13300	13000	5391	70791200	00	0.00	N	5	-50
612	20220808	13300	13250	13450	13250	5544	73894550	00	0.00	N	2	50
613	20220805	13250	13400	13450	13250	4520	60244750	00	0.00	N	5	-150
614	20220804	13400	13400	13400	13350	3293	44074800	00	0.00	N	3	0
615	20220803	13400	13450	13450	13350	1971	26415300	00	0.00	N	2	50
616	20220802	13350	13450	13600	13350	4024	54200650	00	0.00	N	5	-100
617	20220801	13450	13300	13500	13300	3035	40839650	00	0.00	N	3	0
618	20220729	13450	13500	13550	13400	4477	60287450	00	0.00	N	3	0
619	20220728	13450	13250	13450	13200	4009	53782550	00	0.00	N	2	100
620	20220727	13350	13250	13500	13250	8036	107865550	00	0.00	N	3	0
621	20220726	13350	13200	13400	13150	5537	73976650	00	0.00	N	2	50
622	20220725	13300	13050	13300	12950	1810	23861350	00	0.00	N	2	200
623	20220722	13100	12950	13100	12950	2267	29516000	00	0.00	N	2	50
624	20220721	13050	12950	13150	12950	2843	37125100	00	0.00	N	3	0
625	20220720	13050	13050	13100	12900	5598	72802150	00	0.00	N	5	-100
626	20220719	13150	13200	13200	13000	11094	145010650	00	0.00	N	5	-50
627	20220718	13200	13300	13350	13050	10946	144547800	00	0.00	N	5	-100
628	20220715	13300	13300	13400	13050	9683	128485600	00	0.00	N	5	-50
629	20220714	13350	13250	13450	13000	25394	335101700	00	0.00	N	2	100
630	20220713	13250	12850	13300	12850	18849	246958100	00	0.00	N	2	250
631	20220712	13000	13000	13050	12850	14187	183712150	00	0.00	N	3	0
632	20220711	13000	12700	13000	12600	12658	163330800	00	0.00	N	2	300
633	20220708	12700	12600	12700	12500	3035	38422950	00	0.00	N	2	200
634	20220707	12500	12450	12600	12300	9628	120411800	00	0.00	N	2	50
635	20220706	12450	12200	12450	12200	4568	56431800	00	0.00	N	2	300
636	20220705	12150	12100	12400	12100	10765	132682050	00	0.00	N	2	50
637	20220704	12100	12100	12150	12000	5374	64811050	00	0.00	N	2	50
638	20220701	12050	12400	12400	12000	4289	51967350	00	0.00	N	5	-350
639	20220630	12400	12100	12400	11950	14656	178242200	00	0.00	N	2	150
640	20220629	12250	12000	12300	12000	3782	46180950	00	0.00	N	3	0
641	20220628	12250	12100	12250	12050	8590	104487550	00	0.00	N	2	50
642	20220627	12200	11950	12250	11950	3732	44963400	00	0.00	N	2	250
643	20220624	11950	11850	12100	11700	12630	150962250	00	0.00	N	3	0
644	20220623	11950	12000	12000	11600	2581	30318150	00	0.00	N	2	50
645	20220622	11900	12150	12300	11850	11839	142158100	00	0.00	N	5	-300
646	20220621	12200	11950	12200	11850	6726	80954550	00	0.00	N	2	250
647	20220620	11950	12150	12200	11700	11991	143389250	00	0.00	N	5	-200
648	20220617	12150	12100	12150	11900	10196	122302550	00	0.00	N	2	50
649	20220616	12100	12250	12500	11950	10891	133592900	00	0.00	N	5	-50
650	20220615	12150	12300	12500	12100	12576	154470100	00	0.00	N	3	0
651	20220614	12150	12500	12500	12100	4682	57024150	00	0.00	N	5	-400
652	20220613	12550	12500	12650	12250	7114	88816650	00	0.00	N	5	-50
653	20220610	12600	12800	12800	12600	1450	18419150	00	0.00	N	5	-200
654	20220609	12800	12800	12900	12600	8277	105834850	00	0.00	N	2	100
655	20220608	12700	12850	12900	12700	2488	31822450	00	0.00	N	5	-150
656	20220607	12850	13050	13050	12800	7430	96238300	00	0.00	N	5	-200
657	20220603	13050	13050	13150	13000	3143	41095500	00	0.00	N	3	0
658	20220602	13050	13150	13200	12950	12794	166537750	00	0.00	N	5	-50
659	20220531	13100	12900	13100	12800	13997	180637750	00	0.00	N	2	300
660	20220530	12800	12800	12950	12700	8068	103287900	00	0.00	N	2	100
661	20220527	12700	12650	12850	12550	6583	84050500	00	0.00	N	2	100
662	20220526	12600	12700	12800	12550	9680	122677500	00	0.00	N	5	-50
663	20220525	12650	12650	12800	12650	5934	75416400	00	0.00	N	5	-150
664	20220524	12800	12800	12950	12700	11237	144099050	00	0.00	N	3	0
665	20220523	12800	12950	12950	12600	11887	151224050	00	0.00	N	3	0
666	20220520	12800	12600	12900	12550	18413	235415000	00	0.00	N	2	300
667	20220519	12500	12550	12700	12450	14490	181700100	00	0.00	N	5	-200
668	20220518	12700	12750	12850	12550	2414	30650550	00	0.00	N	5	-50
669	20220517	12750	12650	12800	12600	7631	97032250	00	0.00	N	2	50
670	20220516	12700	12300	12950	12200	23726	298790350	00	0.00	N	2	400