KissMeData/361390/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250207	15400	15490	15810	15320	65487	1016049980	00	0.00	N	5	-90
3	20250206	15490	15420	16200	15100	169323	2670520130	00	0.00	N	2	70
4	20250205	15420	15030	15450	15020	51257	780559430	00	0.00	N	2	290
5	20250204	15130	14390	15240	14390	53229	801235710	00	0.00	N	2	750
6	20250203	14380	14720	14730	14230	65517	945104200	00	0.00	N	5	-530
7	20250131	14910	15900	15900	14800	117712	1779536200	00	0.00	N	5	-1000
8	20250124	15910	15960	16260	15630	111358	1781099890	00	0.00	N	2	180
9	20250123	15730	16300	16310	15670	77278	1237291270	00	0.00	N	5	-530
10	20250122	16260	16590	17040	16140	408467	6767692170	00	0.00	N	2	170
11	20250121	16090	15800	16290	15420	241738	3837860030	00	0.00	N	2	730
12	20250120	15360	15170	15490	14940	54293	826828130	00	0.00	N	2	130
13	20250117	15230	15030	15270	14820	56865	856937790	00	0.00	N	2	250
14	20250116	14980	15000	15260	14970	45250	681870320	00	0.00	N	2	10
15	20250115	14970	15100	15150	14830	63369	949845060	00	0.00	N	5	-100
16	20250114	15070	15340	15740	14940	94760	1438690930	00	0.00	N	5	-270
17	20250113	15340	16380	17080	15260	599647	9766725400	00	0.00	N	5	-450
18	20250110	15790	15170	16100	14890	269148	4210145090	00	0.00	N	2	620
19	20250109	15170	14950	15170	14650	72886	1087447900	00	0.00	N	2	240
20	20250108	14930	14790	14940	14610	68402	1008576120	00	0.00	N	2	20
21	20250107	14910	14910	15080	14790	62160	926024850	00	0.00	N	3	0
22	20250106	14910	14960	15150	14800	86855	1297376950	00	0.00	N	5	-20
23	20250103	14930	15120	15160	14710	157701	2350783060	00	0.00	N	5	-210
24	20250102	15140	14570	15400	14340	496629	7434461120	00	0.00	N	2	590
25	20241230	14550	14100	16240	13590	1550235	23667710180	00	0.00	N	2	1480
26	20241227	13070	13070	13450	12330	31415	410905520	02	0.00	N	5	-380
27	20241226	13450	13950	13950	13280	25089	338392840	00	0.00	N	5	-100
28	20241224	13550	13810	13900	13500	25430	346920390	00	0.00	N	5	-260
29	20241223	13810	13310	14430	13300	30970	426809910	00	0.00	N	2	580
30	20241220	13230	13720	13800	13200	33919	452166540	00	0.00	N	5	-480
31	20241219	13710	13500	13850	13480	22435	306768510	00	0.00	N	5	-280
32	20241218	13990	14240	14320	13890	30560	429244320	00	0.00	N	5	-10
33	20241217	14000	14300	14300	13890	33617	472103750	00	0.00	N	5	-300
34	20241216	14300	14290	14430	14120	34733	495296250	00	0.00	N	2	80
35	20241213	14220	13940	14220	13750	30966	433451420	00	0.00	N	2	280
36	20241212	13940	14020	14110	13730	51141	711185440	00	0.00	N	2	240
37	20241211	13700	12900	13760	12900	74106	1007146000	00	0.00	N	2	780
38	20241210	12920	12190	12950	12190	74541	943627940	00	0.00	N	2	860
39	20241209	12060	12870	13220	12060	179276	2225785460	00	0.00	N	5	-1360
40	20241206	13420	13960	14160	12950	178451	2386228510	00	0.00	N	5	-680
41	20241205	14100	14920	14950	14010	129877	1853849930	00	0.00	N	5	-810
42	20241204	14910	15550	15900	14800	144953	2200979050	00	0.00	N	5	-1170
43	20241203	16080	15910	16210	15910	72710	1167188620	00	0.00	N	5	-10
44	20241202	16090	15830	16390	15740	181205	2926492950	00	0.00	N	2	380
45	20241129	15710	15970	16080	15460	111760	1754260120	00	0.00	N	5	-240
46	20241128	15950	16310	16740	15950	139626	2282556360	00	0.00	N	5	-150
47	20241127	16100	16450	16540	16020	114405	1853023070	00	0.00	N	5	-350
48	20241126	16450	17070	17080	16150	156005	2555229850	00	0.00	N	5	-480
49	20241125	16930	17150	17290	16610	147665	2497995640	00	0.00	N	5	-80
50	20241122	17010	16710	17330	16630	164933	2811570280	00	0.00	N	2	280
51	20241121	16730	18650	18750	16580	389316	6747415190	00	0.00	N	5	-1820
52	20241120	18550	19700	19900	18290	328751	6169556640	00	0.00	N	5	-1450
53	20241119	20000	20850	21450	19960	452950	9332846960	00	0.00	N	5	-900
54	20241118	20900	21650	22350	20750	497060	10658771750	00	0.00	N	5	-700
55	20241115	21600	20650	22600	20350	1375997	29577480250	00	0.00	N	2	800
56	20241114	20800	19120	20800	18810	502772	9984898520	00	0.00	N	2	1870
57	20241113	18930	20000	20300	18890	414825	8091458150	00	0.00	N	5	-1620
58	20241112	20550	21500	22150	20550	1039683	21988035400	00	0.00	N	5	-250
59	20241111	20800	18710	21750	18710	2690123	55173565790	00	0.00	N	2	2290
60	20241108	18510	24300	25000	18400	2976825	61935241310	00	0.00	N	5	-3590
61	20241107	22100	18000	22100	17060	686246	13096789630	00	0.00	N	1	5100
62	20241106	17000	16550	17000	16250	102471	1721069250	00	0.00	N	2	780
63	20241105	16220	16100	16800	16100	88914	1466084870	00	0.00	N	3	0
64	20241104	16220	16000	16500	16000	47482	774778230	00	0.00	N	2	220
65	20241101	16000	16000	16560	15930	71729	1168700630	00	0.00	N	5	-250
66	20241031	16250	15850	16700	15360	174807	2868447890	00	0.00	N	2	650
67	20241030	15600	15250	15860	15010	25137	390452620	00	0.00	N	2	350
68	20241029	15250	15390	15600	15050	21586	328338280	00	0.00	N	5	-100
69	20241028	15350	15400	15790	15350	13719	211536400	00	0.00	N	5	-50
70	20241025	15400	14710	15930	14710	81151	1268294890	00	0.00	N	2	650
71	20241024	14750	14810	14850	14640	14772	217162060	00	0.00	N	5	-60
72	20241023	14810	14610	15450	14610	8162	121064110	00	0.00	N	2	210
73	20241022	14600	14750	15250	14540	12181	178681670	00	0.00	N	5	-120
74	20241021	14720	14990	15040	14600	9279	137170090	00	0.00	N	5	-140
75	20241018	14860	15420	15440	14750	28775	432166140	00	0.00	N	5	-570
76	20241017	15430	15000	15530	14690	59111	904394640	00	0.00	N	2	430
77	20241016	15000	14110	15110	13910	71924	1057897130	00	0.00	N	2	750
78	20241015	14250	13320	14270	13200	53737	744085920	00	0.00	N	2	930
79	20241014	13320	13110	13340	12850	17684	230872160	00	0.00	N	2	380
80	20241011	12940	13100	13350	12910	6221	81373560	00	0.00	N	5	-290
81	20241010	13230	13000	13300	12950	11651	153222530	00	0.00	N	2	190
82	20241008	13040	13230	13230	12980	4686	61218760	00	0.00	N	5	-150
83	20241007	13190	12930	13260	12720	10686	139980870	00	0.00	N	2	290
84	20241004	12900	12760	13140	12750	3775	48719850	00	0.00	N	2	60
85	20241002	12840	12730	12990	12620	9034	115573030	00	0.00	N	5	-90
86	20240930	12930	13240	13420	12880	8156	106795230	00	0.00	N	5	-320
87	20240927	13250	13360	13390	13240	7121	94814030	00	0.00	N	5	-80
88	20240926	13330	13270	13460	13150	16628	220992480	00	0.00	N	5	-70
89	20240925	13400	13440	13560	13100	15273	204431130	00	0.00	N	2	50
90	20240924	13350	13440	13440	13100	11639	154375700	00	0.00	N	2	20
91	20240923	13330	13000	13490	12890	27719	365642680	00	0.00	N	2	410
92	20240920	12920	12230	13080	12230	32022	407542520	00	0.00	N	2	570
93	20240919	12350	12140	12380	11940	23943	291832230	00	0.00	N	2	410
94	20240913	11940	11710	12030	11700	19651	233623520	00	0.00	N	2	330
95	20240912	11610	11340	11760	11340	15035	174388920	00	0.00	N	2	270
96	20240911	11340	11800	12030	11290	33071	383614240	00	0.00	N	5	-420
97	20240910	11760	11850	12000	11620	25962	305029790	00	0.00	N	5	-180
98	20240909	11940	11880	12470	11710	31654	376544230	00	0.00	N	5	-370
99	20240906	12310	12490	12730	12090	29505	362286810	00	0.00	N	5	-400
100	20240905	12710	12700	12950	12670	8688	111101470	00	0.00	N	5	-90
101	20240904	12800	12800	13100	12540	32524	415778750	00	0.00	N	5	-470
102	20240903	13270	13550	13550	13270	17661	235946280	00	0.00	N	5	-60
103	20240902	13330	13730	13920	13230	27031	361790720	00	0.00	N	5	-520
104	20240830	13850	13870	14070	13850	14290	198680080	00	0.00	N	5	-150
105	20240829	14000	13780	14030	13670	8919	123827630	00	0.00	N	2	50
106	20240828	13950	13990	14220	13950	8856	124301230	00	0.00	N	5	-160
107	20240827	14110	13920	14270	13920	9977	140566500	00	0.00	N	3	0
108	20240826	14110	14510	14860	13830	17239	244783450	00	0.00	N	5	-390
109	20240823	14500	14630	14700	14400	11449	165588300	00	0.00	N	5	-130
110	20240822	14630	14800	15140	14550	15709	230380610	00	0.00	N	5	-160
111	20240821	14790	15060	15070	14780	13753	204615970	00	0.00	N	5	-350
112	20240820	15140	14870	15260	14700	17302	259288280	00	0.00	N	2	420
113	20240819	14720	14890	14900	14600	16483	242590530	00	0.00	N	5	-70
114	20240816	14790	15070	15070	14500	39673	586676770	00	0.00	N	5	-280
115	20240814	15070	15180	15190	14930	14097	211595320	00	0.00	N	3	0
116	20240813	15070	15050	15130	14850	11976	179185270	00	0.00	N	2	20
117	20240812	15050	14690	15830	14660	62855	954831200	00	0.00	N	2	390
118	20240809	14660	14210	14700	14080	25529	370094250	00	0.00	N	2	770
119	20240808	13890	14000	14280	13700	24117	336479380	00	0.00	N	5	-280
120	20240807	14170	13700	14320	13550	27191	379243030	00	0.00	N	2	470
121	20240806	13700	13490	14390	12950	74755	1024382230	00	0.00	N	2	210
122	20240805	13490	15370	15600	12550	100000	1428273520	00	0.00	N	5	-2160
123	20240802	15650	16090	16090	15650	39077	615148990	00	0.00	N	5	-540
124	20240801	16190	16160	16450	16160	9226	149986310	00	0.00	N	5	-160
125	20240731	16350	16250	16430	15850	42397	680900060	00	0.00	N	2	100
126	20240730	16250	16700	16700	16210	14309	233791880	00	0.00	N	5	-420
127	20240729	16670	16680	16770	16320	35070	580538210	00	0.00	N	2	160
128	20240726	16510	16250	16800	16150	27319	451750490	00	0.00	N	2	260
129	20240725	16250	16520	16520	16120	20258	329346900	00	0.00	N	5	-390
130	20240724	16640	16000	16790	16000	46555	773935520	00	0.00	N	2	440
131	20240723	16200	16040	16350	16040	23765	384573750	00	0.00	N	2	160
132	20240722	16040	16460	16480	15820	20543	328837810	00	0.00	N	5	-210
133	20240719	16250	16130	16340	16060	16245	262572580	00	0.00	N	5	-70
134	20240718	16320	16440	16650	16000	43271	707688620	00	0.00	N	5	-140
135	20240717	16460	16700	17000	16370	83164	1387772960	00	0.00	N	5	-150
136	20240716	16610	16180	16610	16080	51555	844300800	00	0.00	N	2	430
137	20240715	16180	15900	16180	15900	17518	281355850	00	0.00	N	2	290
138	20240712	15890	16020	16020	15860	6492	103360460	00	0.00	N	5	-130
139	20240711	16020	16100	16130	15860	16709	266743290	00	0.00	N	2	20
140	20240710	16000	16080	16200	15900	24898	400887870	00	0.00	N	3	0
141	20240709	16000	15700	16100	15700	20913	333521120	00	0.00	N	2	160
142	20240708	15840	15820	15890	15690	15564	246189210	00	0.00	N	2	20
143	20240705	15820	15600	15900	15510	18465	290757890	00	0.00	N	2	260
144	20240704	15560	15500	15760	15500	13867	216677290	00	0.00	N	5	-40
145	20240703	15600	15550	15640	15450	18008	279649390	00	0.00	N	2	50
146	20240702	15550	15510	15800	15510	13044	203122640	00	0.00	N	5	-170
147	20240701	15720	15700	15820	15610	12897	202913860	00	0.00	N	2	10
148	20240628	15710	15790	15840	15630	15614	245366290	00	0.00	N	5	-80
149	20240627	15790	15800	15800	15630	10504	165168050	00	0.00	N	3	0
150	20240626	15790	15870	15870	15700	11111	175124110	00	0.00	N	3	0
151	20240625	15790	15500	15850	15500	13171	206756220	00	0.00	N	2	240
152	20240624	15550	15680	15690	15510	14308	222629400	00	0.00	N	5	-70
153	20240621	15620	15930	15930	15600	23473	368570070	00	0.00	N	5	-180
154	20240620	15800	16050	16160	15790	29914	474979840	00	0.00	N	5	-250
155	20240619	16050	16040	16280	16000	29341	472804740	00	0.00	N	5	-90
156	20240618	16140	16100	16140	15960	22652	362964580	00	0.00	N	2	50
157	20240617	16090	16040	16240	15850	30366	486951660	00	0.00	N	2	110
158	20240614	15980	15960	16200	15880	31616	506589690	00	0.00	N	2	20
159	20240613	15960	16160	16160	15870	56612	905993870	00	0.00	N	5	-200
160	20240612	16160	15440	18200	15330	531737	8964095100	00	0.00	N	2	790
161	20240611	15370	15370	15450	15340	13083	201361400	00	0.00	N	3	0
162	20240610	15370	15550	15640	15340	30765	475225370	00	0.00	N	5	-200
163	20240607	15570	15560	15990	15520	29108	454532930	00	0.00	N	5	-100
164	20240605	15670	15770	15780	15520	19677	306637040	00	0.00	N	5	-100
165	20240604	15770	16170	16170	15600	36481	576163090	00	0.00	N	5	-210
166	20240603	15980	15820	16190	15710	22569	360500460	00	0.00	N	2	10
167	20240531	15970	16150	16760	15800	103409	1674555470	00	0.00	N	2	420
168	20240530	15550	16000	16000	15550	38398	603692840	00	0.00	N	5	-400
169	20240529	15950	16430	16430	15820	52508	839125930	00	0.00	N	5	-460
170	20240528	16410	16010	16410	16000	46108	749805870	00	0.00	N	2	400
171	20240527	16010	16420	16450	15850	55146	884682550	00	0.00	N	5	-410
172	20240524	16420	16710	16760	16300	50405	827013420	00	0.00	N	5	-280
173	20240523	16700	16960	16960	16470	24488	407695930	00	0.00	N	5	-190
174	20240522	16890	16800	17290	16800	63877	1088672770	00	0.00	N	2	220
175	20240521	16670	16610	16800	16490	24512	408994240	00	0.00	N	2	110
176	20240520	16560	16700	16790	16470	25406	421674200	00	0.00	N	5	-140
177	20240517	16700	17220	17230	16640	30966	521277950	00	0.00	N	5	-420
178	20240516	17120	16840	17140	16760	35693	608093830	00	0.00	N	2	260
179	20240514	16860	16780	17080	16720	33987	576250380	00	0.00	N	2	140
180	20240513	16720	16800	16800	16610	16663	277812760	00	0.00	N	5	-60
181	20240510	16780	16850	16860	16500	17006	283936590	00	0.00	N	2	70
182	20240509	16710	16680	16960	16680	24307	407926150	00	0.00	N	2	40
183	20240508	16670	16560	16740	16010	19670	325953680	00	0.00	N	5	-10
184	20240507	16680	16770	16800	16610	19318	321902900	00	0.00	N	2	70
185	20240503	16610	17000	17200	16480	26291	441161020	00	0.00	N	5	-380
186	20240502	16990	16560	17100	16410	46976	792505940	00	0.00	N	2	510
187	20240430	16480	16790	16890	16480	27168	451977320	00	0.00	N	5	-250
188	20240429	16730	16920	16950	16610	24972	419104490	00	0.00	N	5	-150
189	20240426	16880	16540	16910	16460	28440	475486300	00	0.00	N	2	420
190	20240425	16460	16690	16810	16350	30046	497005550	00	0.00	N	5	-230
191	20240424	16690	16100	16880	16100	62158	1031573860	00	0.00	N	2	590
192	20240423	16100	15880	16310	15880	16905	272864580	00	0.00	N	2	150
193	20240422	15950	16030	16190	15870	12976	207298500	00	0.00	N	5	-80
194	20240419	16030	16410	16460	15890	29904	481932820	00	0.00	N	5	-270
195	20240418	16300	15520	16460	15520	55023	888684170	00	0.00	N	2	740
196	20240417	15560	15470	15670	15470	14024	218588370	00	0.00	N	2	40
197	20240416	15520	15500	15680	15350	39272	609808930	00	0.00	N	5	-270
198	20240415	15790	16040	16040	15510	30358	475996410	00	0.00	N	5	-240
199	20240412	16030	15850	16200	15840	22784	365076870	00	0.00	N	2	190
200	20240411	15840	15990	16000	15450	15231	241137020	00	0.00	N	5	-150
201	20240409	15990	16000	16290	15920	14597	233652100	00	0.00	N	5	-40
202	20240408	16030	16370	16390	16030	31459	507693770	00	0.00	N	5	-440
203	20240405	16470	16460	16750	16400	22653	374020000	00	0.00	N	5	-190
204	20240404	16660	16940	16940	16580	25917	432045390	00	0.00	N	5	-10
205	20240403	16670	16950	17140	16590	44380	741459510	00	0.00	N	5	-470
206	20240402	17140	17500	17500	16910	95867	1645271540	00	0.00	N	2	440
207	20240401	16700	16340	16780	16330	34700	577964130	00	0.00	N	2	300
208	20240329	16400	16630	16630	16220	26619	434618540	00	0.00	N	5	-90
209	20240328	16490	16010	16900	16010	69495	1149842190	00	0.00	N	2	490
210	20240327	16000	16150	16150	15950	26937	431117790	00	0.00	N	5	-150
211	20240326	16150	16350	16440	16020	45505	734579390	00	0.00	N	5	-320
212	20240325	16470	16500	16660	16330	15764	259700140	00	0.00	N	5	-130
213	20240322	16600	16250	16770	16250	61024	1013555150	00	0.00	N	2	410
214	20240321	16190	15940	16250	15940	16160	260754010	00	0.00	N	2	270
215	20240320	15920	16410	16580	15910	47777	769003930	00	0.00	N	5	-490
216	20240319	16410	16540	16740	16280	21290	350774340	00	0.00	N	5	-110
217	20240318	16520	16510	16660	16350	22511	370704830	00	0.00	N	2	10
218	20240315	16510	16870	17030	16480	41835	697068990	00	0.00	N	5	-560
219	20240314	17070	17610	17820	17020	90119	1571414380	00	0.00	N	5	-70
220	20240313	17140	17100	17500	16800	113699	1957850610	00	0.00	N	2	110
221	20240312	17030	16360	17100	15990	82791	1383197310	00	0.00	N	2	670
222	20240311	16360	16000	16880	15890	102875	1699845190	00	0.00	N	2	570
223	20240308	15790	15510	15840	15400	19623	307840790	00	0.00	N	2	290
224	20240307	15500	15740	15950	15450	20249	315300630	00	0.00	N	5	-270
225	20240306	15770	15300	15910	15300	26267	412905050	00	0.00	N	2	370
226	20240305	15400	15520	15550	15380	22964	355095090	00	0.00	N	5	-130
227	20240304	15530	15890	15960	15420	52979	822585150	00	0.00	N	5	-330
228	20240229	15860	16000	16000	15700	27153	427878590	00	0.00	N	5	-140
229	20240228	16000	16520	16690	15710	93520	1496576430	00	0.00	N	5	-520
230	20240227	16520	16820	17120	16400	33351	558550530	00	0.00	N	5	-430
231	20240226	16950	17180	17200	16930	14585	248144330	00	0.00	N	5	-130
232	20240223	17080	17520	17600	17070	27625	475211080	00	0.00	N	5	-430
233	20240222	17510	17380	17740	17020	54575	954766890	00	0.00	N	2	330
234	20240221	17180	17060	17440	16980	33508	577380990	00	0.00	N	2	130
235	20240220	17050	16790	17300	16790	28186	481577050	00	0.00	N	2	210
236	20240219	16840	16830	16940	16780	18862	317802160	00	0.00	N	5	-10
237	20240216	16850	17130	17130	16760	25215	424285640	00	0.00	N	5	-110
238	20240215	16960	17250	17340	16850	34884	592724210	00	0.00	N	5	-250
239	20240214	17210	16890	17330	16700	30203	514273010	00	0.00	N	2	250
240	20240213	16960	16700	17040	16700	19228	325649210	00	0.00	N	2	270
241	20240208	16690	16660	16830	16500	17225	286925610	00	0.00	N	2	30
242	20240207	16660	17060	17130	16610	23313	389224050	00	0.00	N	5	-250
243	20240206	16910	17120	17140	16560	45039	752307900	00	0.00	N	5	-210
244	20240205	17120	17060	17310	16840	14446	247699600	00	0.00	N	2	180
245	20240202	16940	16810	17000	16700	13646	230480200	00	0.00	N	2	190
246	20240201	16750	16980	16980	16590	19888	332586890	00	0.00	N	5	-210
247	20240131	16960	16900	17090	16840	18245	308915400	00	0.00	N	5	-120
248	20240130	17080	17230	17450	16630	43034	727987830	00	0.00	N	5	-150
249	20240129	17230	17580	17620	17130	26819	464810860	00	0.00	N	5	-350
250	20240126	17580	17820	17820	17400	14620	256197600	00	0.00	N	2	30
251	20240125	17550	17980	17980	17400	52934	930260600	00	0.00	N	5	-390
252	20240124	17940	18180	18180	17610	33049	589875400	00	0.00	N	5	-170
253	20240123	18110	18530	18700	18100	47191	863827750	00	0.00	N	5	-560
254	20240122	18670	18500	18790	18220	59001	1095331210	00	0.00	N	2	270
255	20240119	18400	18290	18620	18140	48250	886443100	00	0.00	N	2	130
256	20240118	18270	17980	18670	17790	88964	1633486700	00	0.00	N	2	610
257	20240117	17660	18680	18680	17520	58680	1049529880	00	0.00	N	5	-740
258	20240116	18400	18150	18820	18000	137712	2548988010	00	0.00	N	2	340
259	20240115	18060	18200	18200	17860	36694	660672400	00	0.00	N	5	-220
260	20240112	18280	18190	18400	18010	38133	694849740	00	0.00	N	3	0
261	20240111	18280	18120	18390	17970	57961	1058183640	00	0.00	N	2	150
262	20240110	18130	18290	18290	17860	33726	606468720	00	0.00	N	5	-40
263	20240109	18170	18200	18360	17920	65376	1183250200	00	0.00	N	2	20
264	20240108	18150	18330	18330	17770	58432	1054773210	00	0.00	N	2	150
265	20240105	18000	18100	18540	17910	44688	810106570	00	0.00	N	5	-170
266	20240104	18170	18770	19000	17920	154953	2854558610	00	0.00	N	5	-390
267	20240103	18560	17210	18850	17150	279181	5083097710	00	0.00	N	2	1250
268	20240102	17310	16670	17420	16550	58045	989476890	00	0.00	N	2	630
269	20231228	16680	16800	16800	16590	13890	231133840	00	0.00	N	5	-10
270	20231227	16690	16390	16720	16360	14349	237428560	02	0.00	N	2	300
271	20231226	16390	16400	16450	16370	13092	214827000	00	0.00	N	3	0
272	20231222	16390	16390	16440	16310	10484	171737320	00	0.00	N	3	0
273	20231221	16390	16360	16600	16230	19820	323890450	00	0.00	N	5	-180
274	20231220	16570	16390	16700	16350	22114	366622120	00	0.00	N	2	180
275	20231219	16390	16300	16390	16100	18930	307926260	00	0.00	N	2	130
276	20231218	16260	16260	16390	16220	19571	318585690	00	0.00	N	3	0
277	20231215	16260	16760	16760	16260	54424	892499930	00	0.00	N	5	-400
278	20231214	16660	16800	16890	16520	24121	401370180	00	0.00	N	5	-40
279	20231213	16700	17080	17080	16590	34195	571486060	00	0.00	N	5	-320
280	20231212	17020	17370	17370	16930	37570	641280240	00	0.00	N	5	-350
281	20231211	17370	17390	17990	17350	17144	299797380	00	0.00	N	5	-120
282	20231208	17490	17500	17690	17380	19497	340294050	00	0.00	N	5	-10
283	20231207	17500	17870	17900	17410	43450	763548660	00	0.00	N	5	-330
284	20231206	17830	16980	17900	16650	103775	1820983010	00	0.00	N	2	860
285	20231205	16970	16950	17360	16850	46167	791899490	00	0.00	N	2	20
286	20231204	16950	17870	17870	16920	81669	1413035500	00	0.00	N	5	-680
287	20231201	17630	17100	17810	16980	115922	2038375350	00	0.00	N	2	670
288	20231130	16960	17040	17210	16700	35898	606113460	00	0.00	N	5	-20
289	20231129	16980	17090	17330	16930	28419	486173750	00	0.00	N	5	-120
290	20231128	17100	16910	17140	16720	33684	570144130	00	0.00	N	2	110
291	20231127	16990	16910	17290	16910	28240	483113440	00	0.00	N	2	80
292	20231124	16910	16850	17000	16650	23857	402314570	00	0.00	N	5	-60
293	20231123	16970	17010	17300	16930	35630	609397950	00	0.00	N	5	-20
294	20231122	16990	17010	17010	16750	24350	411070730	00	0.00	N	5	-20
295	20231121	17010	17250	17250	16930	31514	537750610	00	0.00	N	2	40
296	20231120	16970	16700	17180	16660	59385	1010627760	00	0.00	N	2	340
297	20231117	16630	16770	17100	16470	38180	638431260	00	0.00	N	5	-80
298	20231116	16710	16700	16870	16310	31189	516747750	00	0.00	N	2	10
299	20231115	16700	16600	17000	16510	58913	986268850	00	0.00	N	2	380
300	20231114	16320	15560	16350	15560	39401	635901430	00	0.00	N	2	550
301	20231113	15770	15530	16110	15530	53170	843573990	00	0.00	N	2	290
302	20231110	15480	15790	15830	15310	22229	344242480	00	0.00	N	5	-420
303	20231109	15900	15780	15990	15690	23149	365820120	00	0.00	N	3	0
304	20231108	15900	16000	16200	15830	14011	223923040	00	0.00	N	5	-80
305	20231107	15980	16330	16330	15700	31845	506303610	00	0.00	N	5	-210
306	20231106	16190	16010	16250	15930	30482	490727590	00	0.00	N	2	320
307	20231103	15870	15980	16000	15560	30761	487044550	00	0.00	N	2	310
308	20231102	15560	15200	15700	15200	17743	275988690	00	0.00	N	2	390
309	20231101	15170	15230	15460	15120	9690	147698490	00	0.00	N	5	-130
310	20231031	15300	15630	16000	14940	25246	391394730	00	0.00	N	5	-330
311	20231030	15630	15080	15770	15080	34645	538184780	00	0.00	N	2	610
312	20231027	15020	15000	15270	14860	18764	282618980	00	0.00	N	5	-160
313	20231026	15180	15630	15630	14980	31951	483548700	00	0.00	N	5	-530
314	20231025	15710	15610	16320	15570	30588	487478230	00	0.00	N	2	150
315	20231024	15560	15590	15830	15150	55057	850538180	00	0.00	N	5	-90
316	20231023	15650	16000	16440	15600	25183	401761380	00	0.00	N	5	-680
317	20231020	16330	16300	17000	15690	97086	1592954320	00	0.00	N	5	-260
318	20231019	16590	15860	17090	15290	136160	2253333590	00	0.00	N	2	600
319	20231018	15990	15730	16200	15510	41593	661366610	00	0.00	N	2	480
320	20231017	15510	15600	15980	15360	36234	570908570	00	0.00	N	2	220
321	20231016	15290	14900	15750	14700	39320	599698890	00	0.00	N	2	330
322	20231013	14960	15180	15230	14950	15236	229107180	00	0.00	N	5	-270
323	20231012	15230	15170	15350	15080	15840	240638060	00	0.00	N	2	70
324	20231011	15160	15170	15350	15160	14842	225804910	00	0.00	N	3	0
325	20231010	15160	15600	15870	14950	50481	781922520	00	0.00	N	5	-60
326	20231006	15220	14760	15370	14750	17920	271505370	00	0.00	N	2	20
327	20231005	15200	15260	15720	15090	27662	426150220	00	0.00	N	5	-140
328	20231004	15340	15000	15740	14890	45634	691446140	00	0.00	N	5	-120
329	20230927	15460	15030	15690	15000	43521	662786450	00	0.00	N	2	130
330	20230926	15330	15020	15580	15010	34787	533216180	00	0.00	N	2	320
331	20230925	15010	16100	16100	14670	63658	967237900	00	0.00	N	5	-1010
332	20230922	16020	16300	16750	16010	36364	589548060	00	0.00	N	5	-770
333	20230921	16790	17180	17180	16500	29702	499917830	00	0.00	N	5	-410
334	20230920	17200	17440	17580	17060	27488	473738290	00	0.00	N	5	-230
335	20230919	17430	17730	17730	17190	53709	934705500	00	0.00	N	5	-130
336	20230918	17560	16840	18000	16800	161825	2823287670	00	0.00	N	2	630
337	20230915	16930	16700	17290	16700	18327	311900310	00	0.00	N	2	230
338	20230914	16700	16600	16750	16250	12647	209401660	00	0.00	N	2	310
339	20230913	16390	16900	16900	16250	24913	410364240	00	0.00	N	5	-500
340	20230912	16890	17010	17290	16760	26043	443427580	00	0.00	N	5	-290
341	20230911	17180	16990	17210	16600	22793	388346220	00	0.00	N	2	380
342	20230908	16800	16660	16960	16660	10493	176377620	00	0.00	N	3	0
343	20230907	16800	17010	17410	16680	27331	461338310	00	0.00	N	5	-400
344	20230906	17200	17190	17640	17060	45146	781689740	00	0.00	N	5	-70
345	20230905	17270	17370	17510	17260	16293	281848530	00	0.00	N	5	-180
346	20230904	17450	17690	17690	17120	20717	360272330	00	0.00	N	5	-280
347	20230901	17730	17780	17890	17650	28490	505808610	00	0.00	N	5	-40
348	20230831	17770	17400	17860	17350	50812	896713640	00	0.00	N	2	290
349	20230830	17480	17110	17690	17110	41298	715037670	00	0.00	N	2	330
350	20230829	17150	16730	17400	16730	39491	674985480	00	0.00	N	2	330
351	20230828	16820	16990	16990	16600	30833	518539950	00	0.00	N	2	70
352	20230825	16750	16330	17480	16220	69043	1168648850	00	0.00	N	2	280
353	20230824	16470	16800	17150	16310	40907	673388660	00	0.00	N	2	30
354	20230823	16440	15900	17170	15900	166430	2766129950	00	0.00	N	2	870
355	20230822	15570	15500	15570	15190	24522	376809340	00	0.00	N	2	290
356	20230821	15280	15800	15800	15180	29470	453700980	00	0.00	N	5	-170
357	20230818	15450	15860	15860	15370	20923	325082750	00	0.00	N	5	-450
358	20230817	15900	15550	16040	15170	31076	483283940	00	0.00	N	2	230
359	20230816	15670	15730	16010	15370	40120	625217490	00	0.00	N	5	-500
360	20230814	16170	16720	16720	16110	22342	362211520	00	0.00	N	5	-360
361	20230811	16530	16330	16640	16300	12074	198768080	00	0.00	N	2	210
362	20230810	16320	16550	16580	16150	14893	242295420	00	0.00	N	5	-200
363	20230809	16520	16500	16600	16310	17308	285005780	00	0.00	N	2	150
364	20230808	16370	16850	16950	16260	24872	408856960	00	0.00	N	5	-440
365	20230807	16810	16730	16980	16530	16850	281627870	00	0.00	N	2	80
366	20230804	16730	16740	16980	16570	19704	329308500	00	0.00	N	5	-10
367	20230803	16740	16740	17100	16400	31119	518093650	00	0.00	N	5	-210
368	20230802	16950	17700	17700	16950	29349	503582840	00	0.00	N	5	-450
369	20230801	17400	16990	17690	16990	41972	731483160	00	0.00	N	2	300
370	20230731	17100	17000	17950	16750	50403	864875500	00	0.00	N	2	100
371	20230728	17000	16120	17120	16030	46769	776993430	00	0.00	N	2	610
372	20230727	16390	15720	16590	15720	54369	888491650	00	0.00	N	2	670
373	20230726	15720	16660	16840	15420	142383	2252301370	00	0.00	N	5	-950
374	20230725	16670	17080	17390	16630	96275	1623038400	00	0.00	N	5	-800
375	20230724	17470	18800	18800	16950	126502	2202830060	00	0.00	N	5	-1370
376	20230721	18840	18970	19080	18770	27376	516707680	00	0.00	N	5	-240
377	20230720	19080	19150	19160	18850	31238	592715130	00	0.00	N	5	-200
378	20230719	19280	19300	19600	19110	23959	464483810	00	0.00	N	5	-110
379	20230718	19390	19740	19740	19260	26759	519470930	00	0.00	N	5	-390
380	20230717	19780	19440	19900	19420	22790	447900590	00	0.00	N	2	60
381	20230714	19720	19900	19940	19350	22450	438742240	00	0.00	N	5	-30
382	20230713	19750	19620	20050	19620	22844	454148130	00	0.00	N	5	-40
383	20230712	19790	19680	19920	19510	25020	493562720	00	0.00	N	2	260
384	20230711	19530	18880	19660	18880	32294	623494030	00	0.00	N	2	660
385	20230710	18870	18600	19060	18500	25555	482415520	00	0.00	N	2	80
386	20230707	18790	19000	19160	18580	50622	951111260	00	0.00	N	5	-420
387	20230706	19210	19800	19810	19150	49035	944258730	00	0.00	N	5	-590
388	20230705	19800	20100	20150	19660	31364	621964480	00	0.00	N	5	-300
389	20230704	20100	19950	20200	19880	27785	555247140	00	0.00	N	5	-50
390	20230703	20150	19810	20150	19800	25252	504837480	00	0.00	N	2	380
391	20230630	19770	19910	20000	19570	35954	708074450	00	0.00	N	5	-160
392	20230629	19930	20500	20500	19930	46338	930446810	00	0.00	N	5	-420
393	20230628	20350	20600	20850	20300	27051	554353000	00	0.00	N	5	-350
394	20230627	20700	20850	21000	20450	22578	465331750	00	0.00	N	5	-150
395	20230626	20850	20800	21400	20500	20899	436283550	00	0.00	N	5	-50
396	20230623	20900	20900	21750	20500	31658	659033700	00	0.00	N	3	0
397	20230622	20900	20850	21050	20600	18373	383304500	00	0.00	N	5	-100
398	20230621	21000	21550	21550	21000	26199	553917950	00	0.00	N	5	-450
399	20230620	21450	21300	21600	21200	21865	468406550	00	0.00	N	3	0
400	20230619	21450	21100	21650	20850	48690	1044100050	00	0.00	N	2	350
401	20230616	21100	21050	21300	21050	17750	375352500	00	0.00	N	2	50
402	20230615	21050	21150	21300	20850	28956	608942950	00	0.00	N	5	-100
403	20230614	21150	21650	21650	21050	45429	962365950	00	0.00	N	5	-400
404	20230613	21550	21900	22050	21550	36245	787833150	00	0.00	N	5	-350
405	20230612	21900	21700	22050	21700	24055	526974100	00	0.00	N	3	0
406	20230609	21900	21450	22000	21450	41345	901031800	00	0.00	N	2	450
407	20230608	21450	21650	21650	21400	27917	599781100	00	0.00	N	5	-250
408	20230607	21700	21450	21800	21350	24027	519815750	00	0.00	N	2	50
409	20230605	21650	21450	21700	21450	18783	405253100	00	0.00	N	2	200
410	20230602	21450	21350	21800	21350	26349	565458450	00	0.00	N	2	100
411	20230601	21350	21350	21750	21300	37057	794595450	00	0.00	N	5	-150
412	20230531	21500	21700	22200	21500	33046	718401650	00	0.00	N	5	-250
413	20230530	21750	22000	22150	21650	45072	985437050	00	0.00	N	5	-150
414	20230526	21900	22800	23300	21850	144815	3217545850	00	0.00	N	5	-900
415	20230525	22800	22900	23250	22450	69154	1578792800	00	0.00	N	5	-200
416	20230524	23000	23350	23400	22950	73055	1687798350	00	0.00	N	5	-450
417	20230523	23450	24000	24000	23150	96494	2261269950	00	0.00	N	5	-400
418	20230522	23850	23400	23900	23150	105173	2492495050	00	0.00	N	2	850
419	20230519	23000	23050	23600	23000	97524	2267294950	00	0.00	N	2	150
420	20230518	22850	23000	23150	22750	41054	940076750	00	0.00	N	3	0
421	20230517	22850	22500	23000	22350	41584	945590000	00	0.00	N	2	400
422	20230516	22450	22750	22950	22350	40242	905593300	00	0.00	N	5	-250
423	20230515	22700	23050	23300	22650	55117	1265638500	00	0.00	N	5	-300
424	20230512	23000	22550	23000	22350	44623	1006322700	00	0.00	N	2	200
425	20230511	22800	23150	23150	22650	39134	893316650	00	0.00	N	5	-100
426	20230510	22900	22950	23250	22600	35636	815865000	00	0.00	N	5	-150
427	20230509	23050	23100	23400	22900	23783	547027300	00	0.00	N	5	-200
428	20230508	23250	23000	23900	23000	66796	1567044000	00	0.00	N	2	250
429	20230504	23000	23050	23050	22500	26659	605852250	00	0.00	N	2	100
430	20230503	22900	22650	23200	22650	32954	754218350	00	0.00	N	5	-100
431	20230502	23000	22600	23200	22300	30103	690998200	00	0.00	N	2	400
432	20230428	22600	23100	23250	22400	63738	1446418550	00	0.00	N	5	-400
433	20230427	23000	23500	23600	22850	61555	1417837400	00	0.00	N	5	-400
434	20230426	23400	24150	24150	23100	138158	3262050400	00	0.00	N	5	-300
435	20230425	23700	23300	24300	23050	197599	4676090700	00	0.00	N	2	900
436	20230424	22800	23400	23900	22650	67747	1557345850	00	0.00	N	5	-600
437	20230421	23400	23750	24300	23250	153217	3606978500	00	0.00	N	5	-600
438	20230420	24000	24950	25900	23750	448626	11220194200	00	0.00	N	5	-950
439	20230419	24950	24900	25250	24400	220566	5482790750	00	0.00	N	2	50
440	20230418	24900	23500	25000	22900	546239	13377677400	00	0.00	N	2	1300
441	20230417	23600	23250	23800	23100	161801	3794084150	00	0.00	N	2	800
442	20230414	22800	22700	22950	22550	60435	1374622200	00	0.00	N	2	100
443	20230413	22700	22800	22800	22350	52482	1184565650	00	0.00	N	5	-150
444	20230412	22850	22800	23200	22550	88978	2036035650	00	0.00	N	2	50
445	20230411	22800	22550	22850	22000	99496	2223742500	00	0.00	N	2	300
446	20230410	22500	22550	22750	22150	78714	1771315200	00	0.00	N	5	-150
447	20230407	22650	23000	23300	22050	121219	2728559850	00	0.00	N	5	-350
448	20230406	23000	23850	23850	22800	104285	2413061300	00	0.00	N	5	-650
449	20230405	23650	23800	23900	23450	60842	1438429950	00	0.00	N	2	150
450	20230404	23500	23950	24600	23500	153693	3698205500	00	0.00	N	5	-250
451	20230403	23750	24000	24200	23650	70301	1677695650	00	0.00	N	5	-100
452	20230331	23850	24300	24900	23700	263532	6417610200	00	0.00	N	2	50
453	20230330	23800	24250	24250	23550	97225	2319397550	00	0.00	N	5	-150
454	20230329	23950	23500	24100	23150	121263	2872888350	00	0.00	N	2	250
455	20230328	23700	23000	24200	23000	158790	3760319250	00	0.00	N	2	700
456	20230327	23000	23200	23300	22650	63305	1451326850	00	0.00	N	5	-400
457	20230324	23400	23300	23900	23050	85414	2002944500	00	0.00	N	2	300
458	20230323	23100	23250	23600	23000	87423	2032279650	00	0.00	N	5	-650
459	20230322	23750	24150	24150	23150	160205	3796473100	00	0.00	N	5	-700
460	20230321	24450	23150	24600	22650	277268	6591124250	00	0.00	N	2	1500
461	20230320	22950	22100	23900	22100	200273	4637846350	00	0.00	N	2	600
462	20230317	22350	21300	23300	21250	365425	8235143400	00	0.00	N	2	1400
463	20230316	20950	20900	21250	20500	43468	905596550	00	0.00	N	5	-350
464	20230315	21300	20950	21600	20950	45981	977851550	00	0.00	N	2	700
465	20230314	20600	21600	21600	20600	84364	1777227150	00	0.00	N	5	-1100
466	20230313	21700	21800	21950	21150	83637	1798821250	00	0.00	N	5	-500
467	20230310	22200	22550	22850	22150	55796	1247250900	00	0.00	N	5	-700
468	20230309	22900	22700	23250	22200	72120	1636228650	00	0.00	N	2	350
469	20230308	22550	22950	23000	22100	104977	2355002000	00	0.00	N	5	-350
470	20230307	22900	23450	23800	22800	145006	3352139700	00	0.00	N	5	-750
471	20230306	23650	23500	23700	22850	83206	1940082500	00	0.00	N	2	350
472	20230303	23300	23700	24000	23200	122074	2873003800	00	0.00	N	5	-550
473	20230302	23850	24700	24700	23350	156090	3698284000	00	0.00	N	5	-600
474	20230228	24450	25800	25800	24350	206634	5120748050	00	0.00	N	5	-600
475	20230227	25050	24600	25550	24300	381138	9510919250	00	0.00	N	2	1350
476	20230224	23700	24700	24700	23650	75125	1796473200	00	0.00	N	5	-550
477	20230223	24250	24050	24500	23350	76189	1824633950	00	0.00	N	2	400
478	20230222	23850	23950	24550	23550	63354	1522189950	00	0.00	N	5	-750
479	20230221	24600	24100	25250	24100	111555	2765741550	00	0.00	N	2	200
480	20230220	24400	24750	24900	24100	63303	1555296400	00	0.00	N	5	-50
481	20230217	24450	23550	24850	22900	130599	3095372350	00	0.00	N	2	500
482	20230216	23950	23700	24150	23700	55886	1338290950	00	0.00	N	2	300
483	20230215	23650	24700	24900	23450	109888	2663834550	00	0.00	N	5	-700
484	20230214	24350	24500	24800	24300	74704	1831318800	00	0.00	N	3	0
485	20230213	24350	25450	25450	24200	172015	4232207450	00	0.00	N	5	-600
486	20230210	24950	25000	26650	24350	525994	13450962000	00	0.00	N	5	-50
487	20230209	25000	25150	25900	24900	261100	6629811450	00	0.00	N	5	-50
488	20230208	25050	24700	25100	24450	162246	4037746850	00	0.00	N	2	450
489	20230207	24600	23900	24700	23700	154736	3776925550	00	0.00	N	2	650
490	20230206	23950	24800	25150	23750	223271	5418686600	00	0.00	N	5	-850
491	20230203	24800	24400	25000	23900	243438	5967814400	00	0.00	N	2	700
492	20230202	24100	24800	25450	23700	578819	14347986300	00	0.00	N	5	-450
493	20230201	24550	22850	24900	22300	612472	14706883400	00	0.00	N	2	1700
494	20230131	22850	22650	22950	22200	145607	3293139050	00	0.00	N	2	450
495	20230130	22400	21500	22600	21250	222031	4929427100	00	0.00	N	2	1000
496	20230127	21400	21700	21800	21250	53202	1142155900	00	0.00	N	5	-200
497	20230126	21600	21050	21700	21050	97202	2088815250	00	0.00	N	2	650
498	20230125	20950	21250	21250	20800	33052	691950550	00	0.00	N	2	50
499	20230120	20900	20850	21000	20700	18316	381371600	00	0.00	N	3	0
500	20230119	20900	20800	21000	20650	22881	476096950	00	0.00	N	3	0
501	20230118	20900	21400	21450	20850	32667	688114800	00	0.00	N	5	-250
502	20230117	21150	21150	21650	21150	49328	1055281500	00	0.00	N	3	0
503	20230116	21150	21250	21300	20950	41205	870275200	00	0.00	N	2	150
504	20230113	21000	21150	21200	20800	40759	854490300	00	0.00	N	2	50
505	20230112	20950	20950	21100	20800	41260	865090650	00	0.00	N	2	150
506	20230111	20800	20700	20900	20550	27530	570420500	00	0.00	N	2	200
507	20230110	20600	20000	21750	20000	80151	1669510250	00	0.00	N	2	600
508	20230109	20000	19600	20100	19500	34456	686033950	00	0.00	N	2	450
509	20230106	19550	19000	19750	19000	33190	647542900	00	0.00	N	2	300
510	20230105	19250	19400	19500	19150	16699	322417900	00	0.00	N	5	-50
511	20230104	19300	18950	19400	18700	23179	443341150	00	0.00	N	2	250
512	20230103	19050	19350	19400	18700	37157	707638950	00	0.00	N	5	-250
513	20230102	19300	20000	20250	19300	41688	815965750	00	0.00	N	5	-650
514	20221229	19950	20200	20550	19800	30509	612359400	00	0.00	N	5	-400
515	20221228	20350	19800	20400	19800	50371	1020378900	00	0.00	N	2	450
516	20221227	19900	20050	20050	19800	25140	500031350	00	0.00	N	3	0
517	20221226	19900	19900	20050	19850	23317	464344850	00	0.00	N	5	-100
518	20221223	20000	20350	20350	19800	44775	895131950	00	0.00	N	5	-500
519	20221222	20500	20600	20650	20450	27632	567420050	00	0.00	N	2	50
520	20221221	20450	20850	20850	20400	24387	500798450	00	0.00	N	5	-200
521	20221220	20650	20450	20950	20450	34290	707159700	00	0.00	N	5	-50
522	20221219	20700	20750	21150	20650	35904	751723350	00	0.00	N	2	100
523	20221216	20600	20400	20800	20350	17269	354281800	00	0.00	N	5	-200
524	20221215	20800	20900	21050	20600	22513	469598050	00	0.00	N	5	-150
525	20221214	20950	21100	21150	20850	23984	502606750	00	0.00	N	3	0
526	20221213	20950	20950	21100	20850	20891	437324200	00	0.00	N	5	-100
527	20221212	21050	21000	21100	20400	29978	625236300	00	0.00	N	2	50
528	20221209	21000	20450	21150	20450	41389	864488600	00	0.00	N	2	600
529	20221208	20400	20700	20700	20300	28857	590660900	00	0.00	N	5	-350
530	20221207	20750	21000	21100	20600	31411	655396300	00	0.00	N	5	-350
531	20221206	21100	21350	21500	21100	46098	978715500	00	0.00	N	5	-650
532	20221205	21750	22150	22150	21550	63359	1379877850	00	0.00	N	5	-450
533	20221202	22200	22500	22600	22050	51562	1146253500	00	0.00	N	5	-400
534	20221201	22600	23050	23050	22600	69080	1569368450	00	0.00	N	5	-250
535	20221130	22850	23000	23400	22750	118282	2718216550	00	0.00	N	2	200
536	20221129	22650	22400	23400	22300	227781	5204772950	00	0.00	N	2	450
537	20221128	22200	22600	22900	22200	227827	5128475850	00	0.00	N	2	400
538	20221125	21800	22000	22200	21650	39932	870926350	00	0.00	N	5	-300
539	20221124	22100	22050	22200	21950	45320	1000211350	00	0.00	N	2	100
540	20221123	22000	21950	22600	21350	75125	1647131200	00	0.00	N	2	400
541	20221122	21600	21400	21800	21400	31184	674788050	00	0.00	N	3	0
542	20221121	21600	21700	22150	21250	59380	1287608250	00	0.00	N	5	-100
543	20221118	21700	22100	22400	21700	59167	1308533100	00	0.00	N	5	-500
544	20221117	22200	22450	22500	22200	39733	885698850	00	0.00	N	5	-250
545	20221116	22450	22500	22600	22150	78619	1757639000	00	0.00	N	2	100
546	20221115	22350	22300	22350	22000	65278	1447051300	00	0.00	N	2	50
547	20221114	22300	21700	22300	21650	143470	3151389250	00	0.00	N	2	650
548	20221111	21650	22000	22050	21400	127445	2765682250	00	0.00	N	2	300
549	20221110	21350	21150	21500	20900	77748	1657009850	00	0.00	N	2	200
550	20221109	21150	21650	21650	21050	79397	1694918050	00	0.00	N	5	-100
551	20221108	21250	20500	21300	20450	141543	2974799100	00	0.00	N	2	1100
552	20221107	20150	20950	20950	20100	58739	1194602000	00	0.00	N	5	-550
553	20221104	20700	20550	20950	20300	61930	1282683500	00	0.00	N	2	150
554	20221103	20550	20100	20650	19700	54906	1116011450	00	0.00	N	2	100
555	20221102	20450	20550	20700	20300	66260	1356567250	00	0.00	N	2	50
556	20221101	20400	19650	20450	19500	86881	1752006000	00	0.00	N	2	750
557	20221031	19650	19800	19800	19450	41992	821616800	00	0.00	N	2	100
558	20221028	19550	19700	19900	19500	25018	491071650	00	0.00	N	5	-150
559	20221027	19700	19550	19900	19350	56603	1111004700	00	0.00	N	2	250
560	20221026	19450	19650	19750	19400	34191	668091250	00	0.00	N	5	-100
561	20221025	19550	19950	19950	19500	38937	765616100	00	0.00	N	5	-250
562	20221024	19800	19950	20100	19600	46485	922067000	00	0.00	N	2	350
563	20221021	19450	19900	20050	19400	57883	1136664500	00	0.00	N	5	-450
564	20221020	19900	20100	20550	19750	40747	815862100	00	0.00	N	5	-150
565	20221019	20050	20200	20500	19850	60412	1222905600	00	0.00	N	2	50
566	20221018	20000	20250	20450	19800	53243	1068012500	00	0.00	N	2	250
567	20221017	19750	19250	19850	19100	51515	1003477550	00	0.00	N	2	50
568	20221014	19700	20100	20200	19450	80850	1604480350	00	0.00	N	2	400
569	20221013	19300	20100	20400	19300	87394	1705627800	00	0.00	N	5	-1000
570	20221012	20300	19950	21200	19900	136959	2803842050	00	0.00	N	2	50
571	20221011	20250	20850	20900	20200	47326	965243650	00	0.00	N	5	-950
572	20221007	21200	21650	21650	21050	46818	994996000	00	0.00	N	5	-500
573	20221006	21700	21400	21900	21150	65920	1418824500	00	0.00	N	2	450
574	20221005	21250	22050	22500	20600	119993	2580964950	00	0.00	N	5	-150
575	20221004	21400	20650	21500	20600	127201	2682140000	00	0.00	N	2	1400
576	20220930	20000	19800	20350	19450	87158	1731864750	00	0.00	N	5	-100
577	20220929	20100	20700	21150	20100	84904	1749595800	00	0.00	N	2	50
578	20220928	20050	20450	21400	19850	129013	2643712800	00	0.00	N	5	-400
579	20220927	20450	19650	20800	19650	110203	2229879150	00	0.00	N	2	450
580	20220926	20000	21300	21750	20000	111543	2295596750	00	0.00	N	5	-1650
581	20220923	21650	22350	22700	21600	79019	1749017300	00	0.00	N	5	-1000
582	20220922	22650	22200	22850	22000	76717	1718832850	00	0.00	N	2	350
583	20220921	22300	22150	22550	22000	51292	1139464800	00	0.00	N	5	-150
584	20220920	22450	22300	22900	22300	67115	1512476550	00	0.00	N	2	200
585	20220919	22250	23050	23500	22050	80239	1835069500	00	0.00	N	5	-650
586	20220916	22900	23800	23900	22900	90369	2094738650	00	0.00	N	5	-800
587	20220915	23700	24150	24400	23700	100454	2404542050	00	0.00	N	5	-200
588	20220914	23900	23200	24500	23150	102376	2436327050	00	0.00	N	5	-400
589	20220913	24300	24200	24500	23500	121438	2910717800	00	0.00	N	2	250
590	20220908	24050	25050	25200	23900	168351	4079365800	00	0.00	N	5	-850
591	20220907	24900	26400	26700	24350	183853	4650739550	00	0.00	N	5	-1400
592	20220906	26300	25900	26450	25800	93897	2458312000	00	0.00	N	2	400
593	20220905	25900	26050	26750	25500	112077	2920859200	00	0.00	N	5	-500
594	20220902	26400	26400	26750	25750	105632	2780399350	00	0.00	N	2	350
595	20220901	26050	27050	27600	26000	224408	6015171450	00	0.00	N	5	-1200
596	20220831	27250	26800	27650	25950	284383	7653734150	00	0.00	N	2	700
597	20220830	26550	27100	27200	25750	241727	6406405200	00	0.00	N	2	150
598	20220829	26400	24800	27200	24600	349173	9192560250	00	0.00	N	2	600
599	20220826	25800	26700	26900	25650	249692	6563560200	00	0.00	N	5	-250
600	20220825	26050	26250	26550	25800	174703	4565783850	00	0.00	N	5	-200
601	20220824	26250	24400	27700	24300	1325614	35106675500	00	0.00	N	2	2300
602	20220823	23950	23750	25000	23700	117592	2857698600	00	0.00	N	5	-450
603	20220822	24400	25250	25250	24400	109805	2714142600	00	0.00	N	5	-1250
604	20220819	25650	26200	26600	25600	122535	3182448700	00	0.00	N	5	-450
605	20220818	26100	24600	26350	24250	237300	6094412300	00	0.00	N	2	1300
606	20220817	24800	25300	25400	23200	162645	4016519450	00	0.00	N	5	-650
607	20220816	25450	25550	26250	25250	81912	2107133750	00	0.00	N	3	0
608	20220812	25450	26050	26300	25350	113148	2905002300	00	0.00	N	5	-650
609	20220811	26100	26350	26800	25850	120223	3149960600	00	0.00	N	2	200
610	20220810	25900	26100	26750	25750	134531	3521173750	00	0.00	N	5	-450
611	20220809	26350	26800	27100	26000	244367	6483084350	00	0.00	N	5	-450
612	20220808	26800	24750	27200	24550	663478	17520157700	00	0.00	N	2	2300
613	20220805	24500	24950	24950	23700	182208	4441852650	00	0.00	N	2	300
614	20220804	24200	25450	25800	24200	263158	6599773600	00	0.00	N	5	-500
615	20220803	24700	24750	25500	24350	348196	8665454050	00	0.00	N	2	950
616	20220802	23750	23600	24150	23350	114318	2720115500	00	0.00	N	5	-50
617	20220801	23800	24000	24350	23500	141213	3361670050	00	0.00	N	2	100
618	20220729	23700	22250	23850	22250	216947	5033976850	00	0.00	N	2	1500
619	20220728	22200	22250	22550	22100	80446	1795587100	00	0.00	N	2	150
620	20220727	22050	22050	22150	21650	61197	1337795100	00	0.00	N	2	150
621	20220726	21900	22200	22300	21700	67379	1474919250	00	0.00	N	5	-400
622	20220725	22300	22250	22650	22150	95927	2141150450	00	0.00	N	2	150
623	20220722	22150	21600	22550	21400	155598	3441002450	00	0.00	N	2	600
624	20220721	21550	21800	21800	21300	44343	954137150	00	0.00	N	2	100
625	20220720	21450	21900	22000	21450	65770	1423150000	00	0.00	N	5	-50
626	20220719	21500	21500	22300	21300	160230	3478539850	00	0.00	N	2	150
627	20220718	21350	20750	21500	20550	77008	1632138850	00	0.00	N	2	950
628	20220715	20400	20950	20950	20150	57905	1182991000	00	0.00	N	5	-500
629	20220714	20900	20750	21200	20250	50993	1059850600	00	0.00	N	5	-50
630	20220713	20950	20100	21250	20050	109230	2277815500	00	0.00	N	2	650
631	20220712	20300	20750	21050	20200	72235	1481139450	00	0.00	N	5	-900
632	20220711	21200	21500	21950	21150	59683	1277800450	00	0.00	N	5	-200
633	20220708	21400	20800	21900	20800	118482	2541949250	00	0.00	N	2	650
634	20220707	20750	20500	21000	20350	58935	1220305300	00	0.00	N	2	500
635	20220706	20250	20250	20750	19900	109322	2230125350	00	0.00	N	2	200
636	20220705	20050	19700	20400	19700	81693	1636723750	00	0.00	N	2	350
637	20220704	19700	20750	20900	19450	102054	2040464600	00	0.00	N	5	-950
638	20220701	20650	20500	21350	20300	107111	2221226450	00	0.00	N	2	200
639	20220630	20450	21600	21750	20400	121313	2527190300	00	0.00	N	5	-1200
640	20220629	21650	21550	21950	21400	67173	1453025650	00	0.00	N	5	-400
641	20220628	22050	21750	22300	21600	88675	1943167050	00	0.00	N	2	300
642	20220627	21750	20900	22000	20900	135356	2924529850	00	0.00	N	2	950
643	20220624	20800	19800	21300	19800	234540	4863813650	00	0.00	N	2	650
644	20220623	20150	21800	22400	20000	335892	7064584500	00	0.00	N	5	-1850
645	20220622	22000	26100	26950	21800	470040	11172405450	00	0.00	N	5	-4000
646	20220621	26000	26550	26700	24900	229284	5958683050	00	0.00	N	5	-500
647	20220620	26500	27250	27700	26100	270623	7270280850	00	0.00	N	2	500
648	20220617	26000	25950	26550	25500	181404	4728346150	00	0.00	N	5	-800
649	20220616	26800	26400	27800	26050	319910	8612651750	00	0.00	N	5	-200
650	20220615	27000	28600	29150	26900	255502	6955141700	00	0.00	N	5	-1500
651	20220614	28500	28750	29450	27350	331361	9394540200	00	0.00	N	5	-1550
652	20220613	30050	33150	33500	29950	474922	14852484850	00	0.00	N	5	-3700
653	20220610	33750	34700	35550	33500	563697	19436955950	00	0.00	N	5	-800
654	20220609	34550	33750	34600	33550	373853	12816866350	00	0.00	N	2	1300
655	20220608	33250	33650	33900	32800	117771	3907764100	00	0.00	N	5	-100
656	20220607	33350	34200	34950	33250	298850	10281899050	00	0.00	N	5	-850
657	20220603	34200	34800	34850	33800	157760	5391927450	00	0.00	N	5	-400
658	20220602	34600	34150	35000	33700	211621	7299436450	00	0.00	N	2	550
659	20220531	34050	32850	34150	32300	189496	6302291550	00	0.00	N	2	1250
660	20220530	32800	33250	33750	32800	159690	5292509800	00	0.00	N	5	-450
661	20220527	33250	34350	34500	33000	233384	7817490100	00	0.00	N	5	-850
662	20220526	34100	35700	35750	33750	455236	15805547600	00	0.00	N	5	-500
663	20220525	34600	32900	35250	32800	616062	21162336250	00	0.00	N	2	2000
664	20220524	32600	33200	34200	32400	210340	6995280750	00	0.00	N	5	-900
665	20220523	33500	35050	35700	33450	477633	16422736850	00	0.00	N	5	-700
666	20220520	34200	33000	34400	32300	532019	17999026500	00	0.00	N	2	1200
667	20220519	33000	31100	33000	31050	390876	12579156650	00	0.00	N	2	1300
668	20220518	31700	30700	32200	30450	316756	10006438700	00	0.00	N	2	1500
669	20220517	30200	29600	30350	29450	70683	2125463950	00	0.00	N	2	600
670	20220516	29600	29600	30600	29450	128106	3840607150	00	0.00	N	2	750