KissMeData/089980/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250304	16040	15320	16070	15320	75955	1194897195	00	0.00	N	2	290
3	20250228	15750	16100	16100	15600	57981	913375890	00	0.00	N	5	-520
4	20250227	16270	16340	16600	16170	70315	1150020060	00	0.00	N	2	20
5	20250226	16250	16050	16600	15940	92039	1501133020	00	0.00	N	2	240
6	20250225	16010	16160	16160	15900	33914	541858750	00	0.00	N	5	-150
7	20250224	16160	15960	16210	15820	40155	642866390	00	0.00	N	2	20
8	20250221	16140	16090	16140	15820	34908	558835010	00	0.00	N	2	160
9	20250220	15980	16030	16080	15800	40600	647502210	00	0.00	N	5	-50
10	20250219	16030	15730	16230	15630	112963	1801832340	00	0.00	N	2	380
11	20250218	15650	15790	15800	15470	52000	810249900	00	0.00	N	5	-20
12	20250217	15670	15220	15750	15220	118822	1847973400	00	0.00	N	2	450
13	20250214	15220	15230	15340	14990	64558	975081240	00	0.00	N	3	0
14	20250213	15220	15120	15280	14950	83019	1257544970	00	0.00	N	2	290
15	20250212	14930	14810	15160	14730	86092	1278055800	00	0.00	N	5	-30
16	20250211	14960	14950	15140	14710	61491	915040810	00	0.00	N	5	-140
17	20250210	15100	15090	15120	14530	120207	1773591450	00	0.00	N	5	-50
18	20250207	15150	15700	15900	15090	129205	1988748530	00	0.00	N	5	-730
19	20250206	15880	15850	15960	15620	29152	461085510	00	0.00	N	2	30
20	20250205	15850	15660	15900	15660	32502	513784550	00	0.00	N	2	190
21	20250204	15660	15510	15870	15510	47198	740407020	00	0.00	N	2	210
22	20250203	15450	16400	16400	15170	224269	3491650990	00	0.00	N	5	-1150
23	20250131	16600	16550	16840	16280	89373	1474862840	00	0.00	N	5	-250
24	20250124	16850	17340	17470	16850	103526	1757837100	00	0.00	N	5	-490
25	20250123	17340	17990	17990	17170	88268	1536168120	00	0.00	N	5	-550
26	20250122	17890	18000	18130	17830	39519	709114850	00	0.00	N	5	-70
27	20250121	17960	18500	18500	17820	78455	1410488820	00	0.00	N	5	-540
28	20250120	18500	18200	18500	18150	51529	945560740	00	0.00	N	2	370
29	20250117	18130	18070	18190	17760	39866	715627180	00	0.00	N	2	30
30	20250116	18100	18030	18280	17920	39608	717555710	00	0.00	N	2	240
31	20250115	17860	18150	18150	17650	64735	1155094590	00	0.00	N	5	-300
32	20250114	18160	18180	18220	17800	38485	692977960	00	0.00	N	2	160
33	20250113	18000	18650	18670	17910	98299	1778903890	00	0.00	N	5	-690
34	20250110	18690	19260	19260	18440	64842	1206711950	00	0.00	N	5	-350
35	20250109	19040	19280	19280	18790	35343	668717510	00	0.00	N	5	-240
36	20250108	19280	19270	19440	19050	20319	391211230	00	0.00	N	3	0
37	20250107	19280	19580	19580	19090	22864	441331410	00	0.00	N	5	-100
38	20250106	19380	19500	19640	19200	27202	526516810	00	0.00	N	2	70
39	20250103	19310	18890	19380	18890	30046	576667250	00	0.00	N	2	430
40	20250102	18880	18300	18880	18250	24872	465225690	00	0.00	N	2	580
41	20241230	18300	18550	18550	17590	72232	1300147580	00	0.00	N	5	-250
42	20241227	18550	18650	18650	17920	81841	1486582170	02	0.00	N	3	0
43	20241226	18550	19150	19220	18000	94241	1742891000	00	0.00	N	5	-600
44	20241224	19150	19400	19400	19050	22774	435864850	00	0.00	N	5	-150
45	20241223	19300	19120	19770	19090	50395	976258900	00	0.00	N	2	200
46	20241220	19100	19300	19400	18940	29721	568335560	00	0.00	N	5	-200
47	20241219	19300	19500	19710	19200	37164	720513810	00	0.00	N	5	-220
48	20241218	19520	19410	19580	19270	19738	383531380	00	0.00	N	2	110
49	20241217	19410	19790	19790	19210	37002	715801250	00	0.00	N	5	-240
50	20241216	19650	19500	19850	19250	29110	570797730	00	0.00	N	2	270
51	20241213	19380	19200	19490	19000	27564	530480940	00	0.00	N	2	310
52	20241212	19070	19100	19180	18690	26463	500014090	00	0.00	N	2	130
53	20241211	18940	18650	18980	18630	24791	466567310	00	0.00	N	2	290
54	20241210	18650	17750	18670	17750	44453	819339040	00	0.00	N	2	940
55	20241209	17710	18700	18700	17710	56233	1023603040	00	0.00	N	5	-1440
56	20241206	19150	19380	19390	18310	38963	735962460	00	0.00	N	5	-230
57	20241205	19380	19650	19780	19150	26029	503793630	00	0.00	N	5	-190
58	20241204	19570	19680	19680	19000	33392	646018010	00	0.00	N	5	-230
59	20241203	19800	19430	19850	19430	19049	375824130	00	0.00	N	2	50
60	20241202	19750	20000	20150	19420	35865	705489390	00	0.00	N	5	-190
61	20241129	19940	20400	20400	19440	43267	855131090	00	0.00	N	5	-460
62	20241128	20400	19950	20600	19790	25655	521690020	00	0.00	N	2	610
63	20241127	19790	20200	20200	19710	22671	449598980	00	0.00	N	5	-410
64	20241126	20200	19620	20200	19520	44712	883583160	00	0.00	N	2	450
65	20241125	19750	18230	19850	18160	104893	2002035030	00	0.00	N	2	1700
66	20241122	18050	18320	18530	18050	39932	726689970	00	0.00	N	5	-270
67	20241121	18320	18340	18740	18170	18812	344260550	00	0.00	N	5	-20
68	20241120	18340	18450	18690	18210	38622	709923450	00	0.00	N	5	-260
69	20241119	18600	18550	18650	18200	22566	416298320	00	0.00	N	2	200
70	20241118	18400	17730	18480	17530	62354	1137576440	00	0.00	N	2	930
71	20241115	17470	17750	17870	17020	91325	1582252260	00	0.00	N	5	-630
72	20241114	18100	18210	18600	17720	75734	1371825960	00	0.00	N	5	-270
73	20241113	18370	19200	19420	18070	127397	2358506580	00	0.00	N	5	-1130
74	20241112	19500	19950	19970	19340	60130	1175251400	00	0.00	N	5	-650
75	20241111	20150	19950	20250	19350	49000	962796760	00	0.00	N	2	180
76	20241108	19970	19840	20300	19840	32821	659112870	00	0.00	N	2	40
77	20241107	19930	19990	20100	19300	81700	1605944730	00	0.00	N	5	-220
78	20241106	20150	21100	21100	19650	94077	1879677650	00	0.00	N	5	-600
79	20241105	20750	20900	21300	20550	38727	807471600	00	0.00	N	5	-50
80	20241104	20800	20150	20850	20150	33368	686394750	00	0.00	N	2	500
81	20241101	20300	20400	20700	20150	25360	513684300	00	0.00	N	5	-300
82	20241031	20600	20300	20700	19990	54833	1108466100	00	0.00	N	2	150
83	20241030	20450	21100	21150	20400	31714	653252300	00	0.00	N	5	-700
84	20241029	21150	20550	21150	20500	26413	550241850	00	0.00	N	2	350
85	20241028	20800	20500	20850	20050	38925	800104700	00	0.00	N	2	50
86	20241025	20750	21300	21500	20550	24797	516730350	00	0.00	N	5	-500
87	20241024	21250	21050	21300	20450	42608	888033100	00	0.00	N	3	0
88	20241023	21250	21050	21900	20900	26585	563968200	00	0.00	N	2	100
89	20241022	21150	21400	21600	20600	55961	1173814600	00	0.00	N	5	-500
90	20241021	21650	21650	22100	21300	30358	656105000	00	0.00	N	5	-150
91	20241018	21800	21950	22100	21300	37460	813059350	00	0.00	N	5	-200
92	20241017	22000	22950	23050	21750	92515	2056789250	00	0.00	N	5	-1000
93	20241016	23000	22900	23400	22600	29274	676303000	00	0.00	N	2	150
94	20241015	22850	23000	23100	22550	21436	488750600	00	0.00	N	5	-50
95	20241014	22900	22250	22900	21950	16320	367282100	00	0.00	N	2	400
96	20241011	22500	22550	22700	22150	18292	411196400	00	0.00	N	5	-50
97	20241010	22550	22600	22700	21850	35341	783223200	00	0.00	N	5	-50
98	20241008	22600	22200	22600	21850	22508	501051250	00	0.00	N	2	400
99	20241007	22200	21950	22250	21800	21662	476605700	00	0.00	N	2	250
100	20241004	21950	22150	22150	21400	28031	610497650	00	0.00	N	5	-200
101	20241002	22150	22200	22400	21650	31683	695404500	00	0.00	N	5	-400
102	20240930	22550	23250	23250	22400	21068	477108650	00	0.00	N	5	-450
103	20240927	23000	23200	23200	22750	29594	677265150	00	0.00	N	3	0
104	20240926	23000	23150	23200	22800	28800	663404700	00	0.00	N	5	-100
105	20240925	23100	22850	23450	22850	48617	1125352200	00	0.00	N	2	600
106	20240924	22500	22600	22800	22300	20121	451697800	00	0.00	N	3	0
107	20240923	22500	22600	22750	22350	21819	490816700	00	0.00	N	5	-200
108	20240920	22700	22250	22700	22250	37501	842504300	00	0.00	N	2	500
109	20240919	22200	22300	22500	22050	18965	422018600	00	0.00	N	5	-200
110	20240913	22400	22350	22400	21800	11579	256051100	00	0.00	N	2	400
111	20240912	22000	22250	22550	22000	22403	496249250	00	0.00	N	5	-200
112	20240911	22200	21500	22400	21400	26901	592421000	00	0.00	N	2	650
113	20240910	21550	22000	22100	21400	24702	534545450	00	0.00	N	5	-450
114	20240909	22000	21200	22000	20700	26182	557439800	00	0.00	N	2	400
115	20240906	21600	21950	22150	21150	42834	919533900	00	0.00	N	5	-600
116	20240905	22200	21900	22450	21700	48965	1080518450	00	0.00	N	2	300
117	20240904	21900	22100	22300	21600	64194	1404537450	00	0.00	N	5	-1050
118	20240903	22950	24000	24350	22700	99586	2337661800	00	0.00	N	5	-150
119	20240902	23100	22900	23250	22650	24373	558908100	00	0.00	N	2	150
120	20240830	22950	23100	23250	22450	36307	825093400	00	0.00	N	5	-150
121	20240829	23100	23950	23950	22600	95608	2213043700	00	0.00	N	5	-50
122	20240828	23150	22250	23350	22000	84265	1935265800	00	0.00	N	2	850
123	20240827	22300	22250	22300	21500	50381	1104122150	00	0.00	N	2	200
124	20240826	22100	22200	22350	21550	18998	417338350	00	0.00	N	3	0
125	20240823	22100	22000	22300	21450	26917	589342850	00	0.00	N	5	-250
126	20240822	22350	22400	22550	22050	17706	395187850	00	0.00	N	5	-50
127	20240821	22400	21750	22400	21500	23553	520327400	00	0.00	N	2	450
128	20240820	21950	21550	22000	21050	37330	805643400	00	0.00	N	2	400
129	20240819	21550	21500	21900	21300	24957	537292100	00	0.00	N	5	-150
130	20240816	21700	21700	21850	21050	29264	629231150	00	0.00	N	3	0
131	20240814	21700	21500	21750	21300	28036	604419550	00	0.00	N	2	200
132	20240813	21500	21250	21600	20700	37666	797933450	00	0.00	N	2	200
133	20240812	21300	20800	21450	20000	29136	613878950	00	0.00	N	2	500
134	20240809	20800	20100	20850	20000	40319	827213100	00	0.00	N	2	1000
135	20240808	19800	19130	19980	19110	46548	906657040	00	0.00	N	2	230
136	20240807	19570	19550	19880	19370	62634	1226827410	00	0.00	N	5	-60
137	20240806	19630	19000	19680	18670	159727	3083192370	00	0.00	N	2	720
138	20240805	18910	21100	21100	18000	191995	3714209790	00	0.00	N	5	-2540
139	20240802	21450	21950	22050	21050	45094	967175150	00	0.00	N	5	-1000
140	20240801	22450	21850	22750	21100	70569	1559170400	00	0.00	N	2	950
141	20240731	21500	20950	21500	20700	39538	835914550	00	0.00	N	2	300
142	20240730	21200	21600	21750	20800	81059	1705090850	00	0.00	N	5	-650
143	20240729	21850	21700	22000	20700	119944	2539262000	00	0.00	N	2	150
144	20240726	21700	22550	22900	21700	75373	1664242750	00	0.00	N	5	-1000
145	20240725	22700	22250	22800	21750	65076	1454574050	00	0.00	N	2	250
146	20240724	22450	22000	22550	22000	52293	1164063650	00	0.00	N	2	200
147	20240723	22250	23750	23950	21600	228405	5108336650	00	0.00	N	5	-1450
148	20240722	23700	24300	24300	23500	53489	1270328050	00	0.00	N	5	-800
149	20240719	24500	24100	24650	23650	54731	1313872850	00	0.00	N	5	-50
150	20240718	24550	25300	25300	23750	163880	4002456700	00	0.00	N	5	-1150
151	20240717	25700	26850	26850	25650	69933	1827732600	00	0.00	N	5	-900
152	20240716	26600	26700	26750	25500	58775	1543069350	00	0.00	N	5	-50
153	20240715	26650	26600	26850	26200	46291	1228056900	00	0.00	N	5	-50
154	20240712	26700	26400	26700	25350	58604	1530392000	00	0.00	N	2	300
155	20240711	26400	26900	26900	26100	53485	1412730100	00	0.00	N	5	-350
156	20240710	26750	26050	26800	25750	57774	1527923450	00	0.00	N	2	500
157	20240709	26250	26050	26500	25600	75174	1965393350	00	0.00	N	2	300
158	20240708	25950	25700	25950	25200	47022	1206500500	00	0.00	N	2	250
159	20240705	25700	26050	26100	25150	83834	2138575750	00	0.00	N	5	-200
160	20240704	25900	25800	26150	25250	93453	2397699500	00	0.00	N	2	750
161	20240703	25150	25700	26450	24900	155131	3995455200	00	0.00	N	5	-200
162	20240702	25350	25400	25800	24400	184806	4642262850	00	0.00	N	5	-650
163	20240701	26000	28300	28300	24500	506291	12981064600	00	0.00	N	5	-2350
164	20240628	28350	28400	28450	28000	82284	2323378400	00	0.00	N	5	-100
165	20240627	28450	28100	28850	27350	175343	4947063950	00	0.00	N	2	450
166	20240626	28000	27600	28400	27400	152242	4259724000	00	0.00	N	2	400
167	20240625	27600	27500	27700	26600	154379	4193735550	00	0.00	N	3	0
168	20240624	27600	27350	28200	26850	270471	7451316000	00	0.00	N	3	0
169	20240621	27600	23900	28500	23650	743341	20013570100	00	0.00	N	2	3400
170	20240620	24200	24150	24550	24000	50075	1213089550	00	0.00	N	5	-50
171	20240619	24250	23950	24400	23500	82272	1973074000	00	0.00	N	2	50
172	20240618	24200	24550	24900	23700	102644	2473416100	00	0.00	N	3	0
173	20240617	24200	24000	24200	23600	62824	1502837950	00	0.00	N	2	200
174	20240614	24000	25150	25150	23650	152938	3666386000	00	0.00	N	5	-800
175	20240613	24800	25500	25550	23900	420219	10320468500	00	0.00	N	5	-700
176	20240612	25500	24700	25500	24700	69851	1746743900	00	0.00	N	2	600
177	20240611	24900	24800	25400	24600	85315	2124213950	00	0.00	N	2	150
178	20240610	24750	24800	25000	24400	107868	2658567500	00	0.00	N	5	-150
179	20240607	24900	26550	26950	24700	221640	5636974950	00	0.00	N	5	-1500
180	20240605	26400	27200	27650	26400	107224	2888237100	00	0.00	N	5	-750
181	20240604	27150	28400	28400	26950	166027	4559227650	00	0.00	N	5	-1000
182	20240603	28150	29050	29150	27900	275619	7869539950	00	0.00	N	2	50
183	20240531	28100	26300	29350	26050	766316	21640521450	00	0.00	N	2	2500
184	20240530	25600	25450	26200	25250	107317	2753922650	00	0.00	N	3	0
185	20240529	25600	27000	27350	25250	280528	7291897150	00	0.00	N	5	-1800
186	20240528	27400	28350	28350	27000	139740	3845427700	00	0.00	N	5	-650
187	20240527	28050	27800	28300	27200	205123	5718253700	00	0.00	N	2	450
188	20240524	27600	27700	28150	26950	189796	5220432400	00	0.00	N	5	-600
189	20240523	28200	26500	28550	25850	531276	14600774900	00	0.00	N	2	1850
190	20240522	26350	24600	26550	24300	350484	9070087600	00	0.00	N	2	1850
191	20240521	24500	24900	24900	24250	58306	1436494150	00	0.00	N	5	-50
192	20240520	24550	24900	24950	24000	60247	1472487750	00	0.00	N	5	-250
193	20240517	24800	24550	25150	24300	102167	2527906950	00	0.00	N	2	300
194	20240516	24500	24650	24700	23700	100697	2442062700	00	0.00	N	2	150
195	20240514	24350	24250	24800	24000	50609	1227441700	00	0.00	N	2	200
196	20240513	24150	24900	24900	24150	78431	1911072750	00	0.00	N	5	-750
197	20240510	24900	24050	24950	23850	137033	3380336650	00	0.00	N	2	850
198	20240509	24050	24100	24150	23400	76438	1815067300	00	0.00	N	5	-50
199	20240508	24100	23800	24150	23500	80570	1916859450	00	0.00	N	5	-50
200	20240507	24150	24000	24400	23700	90050	2161294800	00	0.00	N	2	350
201	20240503	23800	24350	24550	23550	173385	4133087400	00	0.00	N	5	-550
202	20240502	24350	22700	24500	22500	331152	7908501550	00	0.00	N	2	1550
203	20240430	22800	22500	22900	22050	95217	2141285800	00	0.00	N	2	600
204	20240429	22200	22000	22500	21900	63147	1401599150	00	0.00	N	2	100
205	20240426	22100	22300	22350	21600	64659	1422842850	00	0.00	N	3	0
206	20240425	22100	22800	22800	21850	104593	2331765100	00	0.00	N	5	-750
207	20240424	22850	22350	22850	21800	128167	2865276150	00	0.00	N	2	1100
208	20240423	21750	22400	22600	21500	99467	2163808600	00	0.00	N	5	-450
209	20240422	22200	21700	22450	21550	97570	2144062400	00	0.00	N	2	350
210	20240419	21850	21750	22100	20950	223689	4796749000	00	0.00	N	5	-250
211	20240418	22100	22350	22350	21300	111379	2434008800	00	0.00	N	3	0
212	20240417	22100	21950	22550	21400	136970	3001931650	00	0.00	N	2	100
213	20240416	22000	21550	22250	21350	157387	3443997450	00	0.00	N	5	-200
214	20240415	22200	22100	22550	21200	306400	6773407050	00	0.00	N	2	150
215	20240412	22050	20100	22200	19870	464072	10033573540	00	0.00	N	2	1900
216	20240411	20150	20150	20300	19400	72410	1435415570	00	0.00	N	5	-150
217	20240409	20300	18850	20500	18760	247379	4944807160	00	0.00	N	2	1430
218	20240408	18870	19110	19110	18650	59715	1120785310	00	0.00	N	5	-230
219	20240405	19100	19500	19530	18940	55819	1067028420	00	0.00	N	5	-50
220	20240404	19150	19660	19830	19130	42370	818755750	00	0.00	N	5	-350
221	20240403	19500	20050	20050	19390	54188	1060537690	00	0.00	N	5	-500
222	20240402	20000	20150	20250	19610	60038	1202930440	00	0.00	N	5	-100
223	20240401	20100	19850	20150	19680	68076	1356892610	00	0.00	N	2	270
224	20240329	19830	19490	19920	19250	92124	1803142410	00	0.00	N	2	490
225	20240328	19340	19160	19490	19150	60704	1176177270	00	0.00	N	2	200
226	20240327	19140	19050	19180	18950	50994	971495390	00	0.00	N	2	90
227	20240326	19050	19110	19250	18960	31404	600751250	00	0.00	N	5	-10
228	20240325	19060	19220	19230	19060	25513	487798710	00	0.00	N	5	-110
229	20240322	19170	18980	19230	18960	40863	779163250	00	0.00	N	2	190
230	20240321	18980	19020	19300	18910	59410	1132011970	00	0.00	N	5	-10
231	20240320	18990	19010	19220	18960	38473	731479960	00	0.00	N	5	-10
232	20240319	19000	19200	19330	18940	52172	994718450	00	0.00	N	5	-280
233	20240318	19280	19130	19450	19130	30864	594642840	00	0.00	N	2	150
234	20240315	19130	19290	19410	19100	51732	990903310	00	0.00	N	5	-200
235	20240314	19330	19310	19490	19300	31181	602798210	00	0.00	N	2	20
236	20240313	19310	19400	19520	19310	34875	676075490	00	0.00	N	5	-100
237	20240312	19410	19110	19530	19100	39378	760445690	00	0.00	N	2	270
238	20240311	19140	19120	19280	19010	36518	699247270	00	0.00	N	2	10
239	20240308	19130	19150	19460	19100	50285	965245260	00	0.00	N	5	-10
240	20240307	19140	19150	19390	19130	45508	873384300	00	0.00	N	5	-110
241	20240306	19250	19500	19620	19170	66078	1276544100	00	0.00	N	5	-330
242	20240305	19580	20000	20000	19570	96778	1907364590	00	0.00	N	5	-520
243	20240304	20100	20000	20300	19910	60269	1209200130	00	0.00	N	2	110
244	20240229	19990	20000	20200	19860	53560	1070582760	00	0.00	N	5	-210
245	20240228	20200	19860	20650	19850	62817	1276238510	00	0.00	N	2	200
246	20240227	20000	20450	20650	20000	102857	2080148090	00	0.00	N	5	-550
247	20240226	20550	20850	21150	20400	113226	2347140300	00	0.00	N	5	-400
248	20240223	20950	21000	22900	20800	791170	17251663950	00	0.00	N	2	950
249	20240222	20000	20100	20350	19930	37006	743611970	00	0.00	N	3	0
250	20240221	20000	19860	20250	19830	33168	664754200	00	0.00	N	5	-50
251	20240220	20050	20350	20350	19610	52670	1051510640	00	0.00	N	5	-300
252	20240219	20350	20200	20450	20000	34923	707933650	00	0.00	N	2	50
253	20240216	20300	20250	20400	19980	34948	704518790	00	0.00	N	2	250
254	20240215	20050	20350	20450	19880	63115	1270110480	00	0.00	N	5	-200
255	20240214	20250	19890	20350	19590	45635	909547570	00	0.00	N	2	250
256	20240213	20000	19740	20300	19740	52771	1059466790	00	0.00	N	2	260
257	20240208	19740	19570	19910	19570	21856	432606940	00	0.00	N	2	190
258	20240207	19550	19840	20150	19510	47476	938239290	00	0.00	N	5	-170
259	20240206	19720	19800	19920	19610	41871	827378030	00	0.00	N	5	-210
260	20240205	19930	20150	20150	19700	45848	909876790	00	0.00	N	5	-270
261	20240202	20200	20200	20400	20050	84715	1710139350	00	0.00	N	2	150
262	20240201	20050	19750	20150	19500	63306	1256078150	00	0.00	N	2	240
263	20240131	19810	20150	20400	19790	50220	1001719320	00	0.00	N	5	-390
264	20240130	20200	20800	20900	20100	44689	911570100	00	0.00	N	5	-600
265	20240129	20800	20450	21200	20150	68033	1410580250	00	0.00	N	2	350
266	20240126	20450	20300	20650	19810	69761	1411382630	00	0.00	N	2	100
267	20240125	20350	20500	20550	20050	59098	1194867150	00	0.00	N	5	-350
268	20240124	20700	21200	21600	20600	69396	1448802850	00	0.00	N	5	-400
269	20240123	21100	20900	21750	20500	63487	1329597500	00	0.00	N	2	350
270	20240122	20750	21200	21200	20400	51134	1056984050	00	0.00	N	5	-200
271	20240119	20950	20650	21300	20650	53499	1124313600	00	0.00	N	2	500
272	20240118	20450	20600	20850	20300	39596	814389700	00	0.00	N	5	-150
273	20240117	20600	21500	21500	20300	79950	1646822300	00	0.00	N	5	-700
274	20240116	21300	21500	21900	21200	52116	1115769800	00	0.00	N	5	-400
275	20240115	21700	21550	21950	21200	84845	1841541400	00	0.00	N	2	250
276	20240112	21450	21900	22050	21300	68664	1476031400	00	0.00	N	5	-450
277	20240111	21900	22700	23250	21900	238035	5362930550	00	0.00	N	5	-1050
278	20240110	22950	22000	23500	21600	359374	8190651100	00	0.00	N	2	1200
279	20240109	21750	21550	22000	21400	69247	1506132650	00	0.00	N	2	450
280	20240108	21300	21600	21600	20700	106558	2251123150	00	0.00	N	5	-600
281	20240105	21900	21600	22500	21300	125281	2761903150	00	0.00	N	2	300
282	20240104	21600	22050	22600	21500	94436	2056890650	00	0.00	N	5	-800
283	20240103	22400	22000	22950	21750	140768	3164845300	00	0.00	N	2	200
284	20240102	22200	22100	22350	21450	82769	1804174700	00	0.00	N	5	-100
285	20231228	22300	22550	22600	21950	121206	2691084700	00	0.00	N	2	200
286	20231227	22100	21550	22800	21400	205835	4575524900	02	0.00	N	2	500
287	20231226	21600	20850	22550	20700	398208	8690915750	00	0.00	N	2	950
288	20231222	20650	20650	20850	20150	149258	3052349150	00	0.00	N	5	-250
289	20231221	20900	19300	23350	19100	1287631	27887491930	00	0.00	N	2	1420
290	20231220	19480	19500	19690	19460	44906	878163440	00	0.00	N	5	-20
291	20231219	19500	19530	19540	19250	38298	742457710	00	0.00	N	5	-20
292	20231218	19520	19420	19670	19390	47030	917529740	00	0.00	N	2	110
293	20231215	19410	19220	19910	19220	110119	2148954720	00	0.00	N	2	230
294	20231214	19180	19110	19480	18990	60611	1165134340	00	0.00	N	2	260
295	20231213	18920	19180	19300	18900	36186	690035540	00	0.00	N	5	-230
296	20231212	19150	18850	19300	18840	52153	999252340	00	0.00	N	2	290
297	20231211	18860	18950	18980	18660	31207	587642380	00	0.00	N	2	100
298	20231208	18760	18660	18930	18660	31646	595391600	00	0.00	N	2	100
299	20231207	18660	18650	18830	18420	42665	791527820	00	0.00	N	5	-140
300	20231206	18800	18720	18920	18400	55703	1040807270	00	0.00	N	2	90
301	20231205	18710	18920	19080	18690	46993	885480870	00	0.00	N	5	-380
302	20231204	19090	19400	19410	19000	50898	975857420	00	0.00	N	5	-160
303	20231201	19250	19950	19950	19100	65870	1282396180	00	0.00	N	5	-490
304	20231130	19740	19670	20200	19670	183179	3626419310	00	0.00	N	2	40
305	20231129	19700	19890	19890	19530	49787	978311420	00	0.00	N	5	-100
306	20231128	19800	20250	20350	19780	72843	1449240970	00	0.00	N	5	-600
307	20231127	20400	20850	20950	20250	64080	1318224750	00	0.00	N	5	-250
308	20231124	20650	19840	20800	19740	73971	1506145890	00	0.00	N	2	840
309	20231123	19810	20150	20150	19710	24556	487625430	00	0.00	N	5	-150
310	20231122	19960	19820	20150	19720	38292	760780840	00	0.00	N	5	-140
311	20231121	20100	20250	20300	19790	33510	672249720	00	0.00	N	2	110
312	20231120	19990	19400	20050	19180	52437	1042751520	00	0.00	N	2	690
313	20231117	19300	19500	19510	19170	20894	403276060	00	0.00	N	5	-100
314	20231116	19400	19100	19400	19000	25218	485343660	00	0.00	N	2	400
315	20231115	19000	19130	19370	18940	48938	934416110	00	0.00	N	2	310
316	20231114	18690	18130	18770	18130	25836	478087920	00	0.00	N	2	560
317	20231113	18130	18450	18640	18000	30460	556239760	00	0.00	N	5	-250
318	20231110	18380	18600	18850	18380	22429	414451720	00	0.00	N	5	-480
319	20231109	18860	19200	19270	18800	28983	548713990	00	0.00	N	5	-290
320	20231108	19150	19230	19470	19150	29169	562198570	00	0.00	N	5	-40
321	20231107	19190	20000	20000	19100	72378	1407156820	00	0.00	N	5	-960
322	20231106	20150	19400	20150	19130	95809	1883189120	00	0.00	N	2	1180
323	20231103	18970	18690	19030	18430	39780	743282180	00	0.00	N	2	370
324	20231102	18600	18270	18690	18270	46579	862937750	00	0.00	N	2	460
325	20231101	18140	17770	18350	17770	40266	729942340	00	0.00	N	2	400
326	20231031	17740	18330	18370	17700	59673	1067645260	00	0.00	N	5	-540
327	20231030	18280	17950	18440	17940	46920	853363060	00	0.00	N	2	150
328	20231027	18130	18360	18570	18010	88691	1624920530	00	0.00	N	5	-40
329	20231026	18170	18460	18590	18160	66185	1211420190	00	0.00	N	5	-880
330	20231025	19050	19420	19420	18970	41592	794505270	00	0.00	N	5	-370
331	20231024	19420	18840	19420	18520	59417	1128350140	00	0.00	N	2	590
332	20231023	18830	18500	19500	18070	69078	1298572610	00	0.00	N	2	20
333	20231020	18810	18850	19110	18370	77065	1437712000	00	0.00	N	5	-280
334	20231019	19090	19420	19450	19010	52408	1003531220	00	0.00	N	5	-540
335	20231018	19630	19780	20150	19620	34033	672308310	00	0.00	N	5	-250
336	20231017	19880	19550	19980	19550	35837	711294100	00	0.00	N	2	390
337	20231016	19490	19660	19820	19100	68082	1316722750	00	0.00	N	5	-390
338	20231013	19880	19900	20100	19610	32817	648505890	00	0.00	N	5	-220
339	20231012	20100	19800	20100	19780	47831	955303190	00	0.00	N	2	340
340	20231011	19760	19260	20050	19260	64027	1270467320	00	0.00	N	2	620
341	20231010	19140	19650	20150	19050	73599	1439771270	00	0.00	N	5	-320
342	20231006	19460	19000	19920	19000	52765	1031731260	00	0.00	N	2	200
343	20231005	19260	19060	19860	19060	89475	1746608870	00	0.00	N	2	260
344	20231004	19000	19860	19950	18970	130396	2511218100	00	0.00	N	5	-1250
345	20230927	20250	19960	20300	19860	42265	845859730	00	0.00	N	2	150
346	20230926	20100	20300	20500	19990	51483	1034923640	00	0.00	N	5	-300
347	20230925	20400	20100	20600	20100	61285	1245566250	00	0.00	N	5	-100
348	20230922	20500	20300	20850	20000	70603	1445130200	00	0.00	N	3	0
349	20230921	20500	21150	21300	20500	77737	1612217200	00	0.00	N	5	-800
350	20230920	21300	21650	22000	21050	88118	1877794900	00	0.00	N	5	-450
351	20230919	21750	22100	22200	21650	54955	1199254850	00	0.00	N	5	-200
352	20230918	21950	22350	22450	21950	76379	1685922150	00	0.00	N	5	-650
353	20230915	22600	22250	22750	22200	66958	1511247650	00	0.00	N	2	450
354	20230914	22150	21950	22450	21950	90877	2019852300	00	0.00	N	2	150
355	20230913	22000	22900	23050	21850	119670	2656094650	00	0.00	N	5	-900
356	20230912	22900	23000	23150	22500	92695	2118798000	00	0.00	N	2	50
357	20230911	22850	23300	23700	22750	90286	2089873650	00	0.00	N	3	0
358	20230908	22850	22700	23050	22450	59705	1354339550	00	0.00	N	2	200
359	20230907	22650	23250	23350	22500	140022	3182450300	00	0.00	N	5	-600
360	20230906	23250	24000	24100	23250	73469	1727633650	00	0.00	N	5	-650
361	20230905	23900	24050	24450	23900	48049	1153750250	00	0.00	N	5	-250
362	20230904	24150	24300	24400	23800	69952	1686730050	00	0.00	N	2	100
363	20230901	24050	24000	24350	23850	61146	1473238700	00	0.00	N	5	-50
364	20230831	24100	24000	24150	23600	59855	1426629800	00	0.00	N	2	200
365	20230830	23900	24450	24450	23900	45382	1090058950	00	0.00	N	5	-50
366	20230829	23950	23900	24450	23700	70122	1682531000	00	0.00	N	2	200
367	20230828	23750	23750	23850	23350	36438	863174250	00	0.00	N	2	550
368	20230825	23200	23200	23650	23100	47132	1100442450	00	0.00	N	5	-400
369	20230824	23600	23650	24000	23500	73645	1747951250	00	0.00	N	2	50
370	20230823	23550	23600	23800	23350	61322	1440075200	00	0.00	N	5	-250
371	20230822	23800	24250	24400	23550	58319	1391097850	00	0.00	N	5	-450
372	20230821	24250	24000	24600	24000	44525	1083480200	00	0.00	N	2	300
373	20230818	23950	23600	24400	23300	55750	1326816550	00	0.00	N	3	0
374	20230817	23950	23500	24100	23300	70051	1663805200	00	0.00	N	2	100
375	20230816	23850	24650	24650	23800	111978	2694706700	00	0.00	N	5	-1100
376	20230814	24950	25400	25450	24600	67120	1668985350	00	0.00	N	5	-250
377	20230811	25200	25050	25450	24900	54491	1373758500	00	0.00	N	2	150
378	20230810	25050	24700	25200	24450	56294	1393862650	00	0.00	N	3	0
379	20230809	25050	24300	25050	24300	45303	1117713950	00	0.00	N	2	450
380	20230808	24600	25000	25300	24450	68323	1689095050	00	0.00	N	5	-300
381	20230807	24900	24950	25100	24350	82670	2038447150	00	0.00	N	5	-200
382	20230804	25100	25250	25350	24550	61641	1541035000	00	0.00	N	5	-300
383	20230803	25400	25350	25650	24750	77022	1938418000	00	0.00	N	5	-100
384	20230802	25500	26000	26400	25200	92725	2385724550	00	0.00	N	5	-500
385	20230801	26000	26050	26550	25850	96337	2523010600	00	0.00	N	5	-150
386	20230731	26150	25100	26350	25000	113923	2936692050	00	0.00	N	2	1200
387	20230728	24950	25000	25250	24750	61852	1542182350	00	0.00	N	5	-300
388	20230727	25250	24550	25250	24550	120422	3010152950	00	0.00	N	2	750
389	20230726	24500	25250	25250	24000	248302	6068812450	00	0.00	N	5	-800
390	20230725	25300	26000	26600	25300	189028	4849883350	00	0.00	N	5	-900
391	20230724	26200	26200	26350	25450	150782	3902073550	00	0.00	N	5	-50
392	20230721	26250	26750	26750	26150	89576	2363281350	00	0.00	N	5	-800
393	20230720	27050	26300	27350	25950	101955	2719720700	00	0.00	N	2	650
394	20230719	26400	26700	27150	26200	99816	2646216800	00	0.00	N	5	-500
395	20230718	26900	26850	27500	26700	86573	2333287950	00	0.00	N	2	50
396	20230717	26850	27200	27200	26550	113486	3046750300	00	0.00	N	5	-650
397	20230714	27500	27400	27800	27050	80995	2222482050	00	0.00	N	2	250
398	20230713	27250	27450	27550	27000	60227	1642162300	00	0.00	N	2	250
399	20230712	27000	27000	27200	26700	50791	1366495750	00	0.00	N	5	-100
400	20230711	27100	26850	27250	26800	55670	1504175650	00	0.00	N	2	700
401	20230710	26400	26450	26900	25850	61845	1632647150	00	0.00	N	5	-50
402	20230707	26450	26950	27050	26250	68364	1813517950	00	0.00	N	5	-350
403	20230706	26800	27500	27550	26800	96651	2612188800	00	0.00	N	5	-650
404	20230705	27450	27700	28050	27450	85444	2360402950	00	0.00	N	5	-400
405	20230704	27850	28500	28500	27600	97792	2733997650	00	0.00	N	5	-650
406	20230703	28500	28450	28850	28350	71386	2039247400	00	0.00	N	2	100
407	20230630	28400	27900	28450	27600	47840	1342603950	00	0.00	N	2	500
408	20230629	27900	28300	28750	27800	72957	2050407100	00	0.00	N	5	-300
409	20230628	28200	28800	29000	28200	65415	1858021400	00	0.00	N	5	-350
410	20230627	28550	28550	28850	27950	66811	1893915150	00	0.00	N	3	0
411	20230626	28550	28550	29100	28400	62553	1794400950	00	0.00	N	5	-150
412	20230623	28700	29500	29950	28650	87114	2531041200	00	0.00	N	5	-600
413	20230622	29300	29050	29700	28950	64813	1904005700	00	0.00	N	2	50
414	20230621	29250	30300	30450	29250	158801	4728697800	00	0.00	N	5	-1100
415	20230620	30350	31000	31250	30300	104137	3197206700	00	0.00	N	5	-600
416	20230619	30950	30900	31000	30100	82937	2538496550	00	0.00	N	2	350
417	20230616	30600	30600	30900	30450	60779	1866174200	00	0.00	N	2	200
418	20230615	30400	30800	31100	29950	101191	3083049800	00	0.00	N	3	0
419	20230614	30400	30550	30900	30000	113757	3451012850	00	0.00	N	5	-150
420	20230613	30550	31350	31500	30500	128915	3980105200	00	0.00	N	5	-550
421	20230612	31100	30750	31600	30700	159823	4986720950	00	0.00	N	2	750
422	20230609	30350	31400	31650	30150	211838	6505790950	00	0.00	N	5	-350
423	20230608	30700	31150	31300	30550	72112	2223751600	00	0.00	N	5	-450
424	20230607	31150	30600	31400	30600	128259	3995602300	00	0.00	N	2	700
425	20230605	30450	30700	30850	30200	68724	2096417700	00	0.00	N	3	0
426	20230602	30450	30400	30750	30300	40318	1230351800	00	0.00	N	2	150
427	20230601	30300	30100	30450	29950	34798	1052723550	00	0.00	N	2	200
428	20230531	30100	30500	30700	30050	50558	1534923250	00	0.00	N	5	-400
429	20230530	30500	29850	30600	29800	82257	2492733450	00	0.00	N	2	800
430	20230526	29700	30050	30150	29500	52856	1574044500	00	0.00	N	5	-50
431	20230525	29750	30200	30500	29500	65551	1959687300	00	0.00	N	5	-450
432	20230524	30200	29800	30200	29500	42634	1274683050	00	0.00	N	2	100
433	20230523	30100	30000	30350	29950	61551	1855046300	00	0.00	N	2	350
434	20230522	29750	29650	30150	29250	72229	2150075400	00	0.00	N	2	150
435	20230519	29600	29050	29700	29050	77811	2284149550	00	0.00	N	2	550
436	20230518	29050	29150	29200	28850	48896	1416509450	00	0.00	N	5	-50
437	20230517	29100	28350	29100	28150	66605	1914918100	00	0.00	N	2	650
438	20230516	28450	28600	28900	28000	75062	2126732650	00	0.00	N	2	100
439	20230515	28350	28600	28600	27650	136025	3814223400	00	0.00	N	5	-250
440	20230512	28600	29750	29800	28550	202380	5843108550	00	0.00	N	5	-1150
441	20230511	29750	30100	30350	29750	91372	2738837000	00	0.00	N	5	-200
442	20230510	29950	30150	30650	29650	151046	4539512500	00	0.00	N	5	-200
443	20230509	30150	31600	32150	30100	255232	7853023350	00	0.00	N	5	-1300
444	20230508	31450	30700	31900	30350	136477	4252520800	00	0.00	N	2	900
445	20230504	30550	30400	30650	30000	107114	3236202350	00	0.00	N	2	150
446	20230503	30400	31050	31050	30300	121625	3724131200	00	0.00	N	5	-750
447	20230502	31150	31050	31400	30700	111006	3453893850	00	0.00	N	2	100
448	20230428	31050	31700	31750	30700	186441	5798032650	00	0.00	N	5	-450
449	20230427	31500	34100	34150	31400	354275	11439761400	00	0.00	N	5	-2100
450	20230426	33600	34750	35700	33400	491494	17030577750	00	0.00	N	5	-500
451	20230425	34100	34950	35300	33700	292146	10070797000	00	0.00	N	5	-50
452	20230424	34150	35150	35550	32850	493497	16797503950	00	0.00	N	5	-450
453	20230421	34600	33350	35200	32150	363632	12209505500	00	0.00	N	2	900
454	20230420	33700	34350	35150	33450	273652	9336095150	00	0.00	N	5	-1200
455	20230419	34900	34300	35550	34000	534564	18613536450	00	0.00	N	2	600
456	20230418	34300	33650	35100	32550	742048	25159513500	00	0.00	N	2	1050
457	20230417	33250	30300	33300	29900	434896	13941319850	00	0.00	N	2	2900
458	20230414	30350	30750	30950	30150	106728	3240063500	00	0.00	N	5	-150
459	20230413	30500	30750	30800	29900	65356	1974843600	00	0.00	N	2	50
460	20230412	30450	30350	31050	30300	120479	3688033950	00	0.00	N	2	200
461	20230411	30250	30100	30350	29500	114754	3433873200	00	0.00	N	2	400
462	20230410	29850	30400	30450	29700	136951	4097187850	00	0.00	N	5	-700
463	20230407	30550	30400	30650	30100	119161	3615902450	00	0.00	N	2	150
464	20230406	30400	31550	31550	30300	173554	5319475000	00	0.00	N	5	-1250
465	20230405	31650	31650	31950	31250	69405	2196745300	00	0.00	N	2	50
466	20230404	31600	32250	32650	31600	126555	4054319800	00	0.00	N	5	-450
467	20230403	32050	32600	32950	31900	130471	4211576150	00	0.00	N	5	-350
468	20230331	32400	33050	33100	32300	99206	3232360950	00	0.00	N	5	-400
469	20230330	32800	32400	33150	31800	190129	6220927650	00	0.00	N	2	650
470	20230329	32150	31750	32150	31350	97176	3088620700	00	0.00	N	2	400
471	20230328	31750	31250	31750	30900	120650	3795084000	00	0.00	N	2	850
472	20230327	30900	31450	31450	30450	109933	3379032750	00	0.00	N	5	-300
473	20230324	31200	30400	31350	30100	128155	3973096850	00	0.00	N	2	850
474	20230323	30350	30650	30650	30050	117756	3573159350	00	0.00	N	5	-500
475	20230322	30850	31100	31400	30500	128980	3975423150	00	0.00	N	2	100
476	20230321	30750	30750	31050	30450	95277	2926272400	00	0.00	N	3	0
477	20230320	30750	31200	31450	30600	77736	2407173150	00	0.00	N	5	-300
478	20230317	31050	30750	31250	30300	88707	2735525500	00	0.00	N	2	550
479	20230316	30500	30100	30700	29500	87692	2639642400	00	0.00	N	2	100
480	20230315	30400	30900	31000	30400	80298	2470066950	00	0.00	N	2	250
481	20230314	30150	32150	32350	30150	187192	5780113450	00	0.00	N	5	-2250
482	20230313	32400	32100	32500	31700	89653	2874533600	00	0.00	N	2	200
483	20230310	32200	33150	33500	31900	169052	5485650500	00	0.00	N	5	-1400
484	20230309	33600	33700	34350	33000	163810	5500951050	00	0.00	N	2	50
485	20230308	33550	33350	34150	33200	110854	3718676000	00	0.00	N	5	-250
486	20230307	33800	34200	34650	33700	159298	5408415250	00	0.00	N	5	-700
487	20230306	34500	36600	36600	33650	593272	20635336950	00	0.00	N	2	1850
488	20230303	32650	32000	33350	31900	104026	3399669350	00	0.00	N	2	650
489	20230302	32000	32350	32750	31800	73632	2365793650	00	0.00	N	5	-500
490	20230228	32500	31950	33000	31950	75347	2443036850	00	0.00	N	2	700
491	20230227	31800	31850	32050	31200	81110	2559065200	00	0.00	N	5	-400
492	20230224	32200	32900	33000	31850	93688	3021503650	00	0.00	N	5	-550
493	20230223	32750	33200	33650	32350	82523	2710106400	00	0.00	N	5	-350
494	20230222	33100	32200	34000	32200	155900	5176767150	00	0.00	N	3	0
495	20230221	33100	32500	33250	32100	86387	2835323350	00	0.00	N	2	650
496	20230220	32450	32500	32750	31550	95401	3070456600	00	0.00	N	5	-50
497	20230217	32500	32200	33200	32100	79681	2598980150	00	0.00	N	5	-450
498	20230216	32950	31800	33100	31800	109449	3581657600	00	0.00	N	2	1450
499	20230215	31500	32650	33150	31250	175943	5625240000	00	0.00	N	5	-1400
500	20230214	32900	33050	33450	32600	65574	2157239300	00	0.00	N	3	0
501	20230213	32900	32950	33100	32000	94941	3095321150	00	0.00	N	5	-100
502	20230210	33000	34400	34400	32750	189277	6296451950	00	0.00	N	5	-1550
503	20230209	34550	32300	34650	32100	219494	7394076350	00	0.00	N	2	2000
504	20230208	32550	33400	33500	32400	112335	3665595050	00	0.00	N	5	-650
505	20230207	33200	33600	33750	32700	145743	4844715850	00	0.00	N	5	-500
506	20230206	33700	33750	34550	33450	153439	5196825150	00	0.00	N	3	0
507	20230203	33700	32900	34800	32800	463919	15730635150	00	0.00	N	2	1400
508	20230202	32300	33050	33150	31800	112607	3641439300	00	0.00	N	5	-200
509	20230201	32500	31900	32700	31650	144181	4657123500	00	0.00	N	2	800
510	20230131	31700	30100	31900	30050	137454	4286234200	00	0.00	N	2	1200
511	20230130	30500	30550	31250	30450	85435	2633303600	00	0.00	N	5	-50
512	20230127	30550	31000	31150	30250	86336	2631966850	00	0.00	N	5	-400
513	20230126	30950	30700	31200	30300	65523	2017229650	00	0.00	N	2	300
514	20230125	30650	30300	30900	30200	81823	2502619950	00	0.00	N	2	500
515	20230120	30150	30350	30350	29750	38999	1171439850	00	0.00	N	5	-50
516	20230119	30200	29900	30250	29500	46011	1373673200	00	0.00	N	2	50
517	20230118	30150	30600	30600	30000	42379	1277214900	00	0.00	N	5	-250
518	20230117	30400	30800	31050	30000	92010	2793606700	00	0.00	N	5	-350
519	20230116	30750	32000	32000	30650	129130	4025901250	00	0.00	N	5	-150
520	20230113	30900	30950	31350	30300	80476	2477487550	00	0.00	N	2	50
521	20230112	30850	31250	31550	30750	130642	4061420500	00	0.00	N	5	-50
522	20230111	30900	29200	31350	29200	251607	7704549750	00	0.00	N	2	1850
523	20230110	29050	29200	29700	28850	76440	2232206750	00	0.00	N	5	-250
524	20230109	29300	28950	29450	28800	112524	3281927800	00	0.00	N	2	400
525	20230106	28900	27650	29000	27650	109498	3121181100	00	0.00	N	2	1250
526	20230105	27650	27850	28000	27150	46855	1288376300	00	0.00	N	3	0
527	20230104	27650	27850	28050	27200	27584	765139800	00	0.00	N	5	-250
528	20230103	27900	27450	27950	26950	46390	1271779200	00	0.00	N	2	300
529	20230102	27600	27350	28300	27350	50209	1399473600	00	0.00	N	2	500
530	20221229	27100	28200	28350	27100	62966	1730195600	00	0.00	N	5	-1400
531	20221228	28500	28950	29300	28350	83563	2394557350	02	0.00	N	5	-700
532	20221227	29200	27450	29200	27450	119176	3401633750	00	0.00	N	2	1500
533	20221226	27700	27250	27750	27000	58533	1610091800	00	0.00	N	2	900
534	20221223	26800	27350	27350	26650	46058	1237387900	00	0.00	N	5	-1000
535	20221222	27800	27000	27800	26900	41332	1129511200	00	0.00	N	2	1100
536	20221221	26700	26800	27100	26550	21848	584762600	00	0.00	N	5	-50
537	20221220	26750	27300	27500	26550	67115	1806821000	00	0.00	N	5	-800
538	20221219	27550	27500	27850	27200	48931	1344006050	00	0.00	N	5	-150
539	20221216	27700	28500	28500	27700	70448	1969138300	00	0.00	N	5	-1250
540	20221215	28950	28800	29750	28600	90722	2655903950	00	0.00	N	2	150
541	20221214	28800	28250	28950	28150	30909	887415050	00	0.00	N	2	650
542	20221213	28150	28600	28850	28050	34375	974398600	00	0.00	N	2	50
543	20221212	28100	28600	28800	28000	53214	1502463000	00	0.00	N	5	-1100
544	20221209	29200	27500	29600	27500	89651	2586594550	00	0.00	N	2	1750
545	20221208	27450	27800	28050	27450	53365	1472177900	00	0.00	N	5	-350
546	20221207	27800	27550	28250	27400	38090	1055223500	00	0.00	N	5	-250
547	20221206	28050	28750	29150	27950	90233	2567415700	00	0.00	N	5	-1550
548	20221205	29600	28850	29900	28850	77009	2270516400	00	0.00	N	2	900
549	20221202	28700	29300	29300	28650	42175	1215244400	00	0.00	N	5	-650
550	20221201	29350	29700	30100	29150	66136	1960703250	00	0.00	N	2	250
551	20221130	29100	28750	29100	28600	36290	1047095500	00	0.00	N	2	50
552	20221129	29050	29200	29800	28750	83319	2432172350	00	0.00	N	2	50
553	20221128	29000	29000	29050	28000	64549	1839099050	00	0.00	N	3	0
554	20221125	29000	28950	29200	28600	38970	1126126800	00	0.00	N	2	50
555	20221124	28950	28500	29100	28350	35425	1022684650	00	0.00	N	2	750
556	20221123	28200	27450	28350	27400	39382	1103896750	00	0.00	N	2	1050
557	20221122	27150	27200	27850	27150	46464	1272236950	00	0.00	N	5	-350
558	20221121	27500	28200	28300	27350	41091	1139051650	00	0.00	N	5	-650
559	20221118	28150	28600	29100	28150	39060	1118238150	00	0.00	N	5	-600
560	20221117	28750	29450	29450	28450	54922	1581159600	00	0.00	N	5	-700
561	20221116	29450	29350	29950	28700	72884	2131792900	00	0.00	N	2	350
562	20221115	29100	28950	29400	28650	50574	1468496500	00	0.00	N	2	400
563	20221114	28700	29300	29300	28600	73463	2119622050	00	0.00	N	5	-150
564	20221111	28850	28450	28900	26100	214832	6064850550	00	0.00	N	2	1850
565	20221110	27000	28100	28350	27000	134577	3709428200	00	0.00	N	5	-800
566	20221109	27800	26800	28050	26800	126441	3501795850	00	0.00	N	2	900
567	20221108	26900	26450	27050	26350	54655	1461561400	00	0.00	N	2	450
568	20221107	26450	25950	26650	25600	56349	1477997200	00	0.00	N	2	700
569	20221104	25750	26050	26050	25450	45576	1174895150	00	0.00	N	5	-250
570	20221103	26000	25200	26850	24850	94834	2479476650	00	0.00	N	2	500
571	20221102	25500	25900	25900	25050	34424	876846450	00	0.00	N	5	-350
572	20221101	25850	25300	26000	25150	48241	1238570350	00	0.00	N	2	550
573	20221031	25300	25250	25750	24950	26392	664743350	00	0.00	N	2	300
574	20221028	25000	25100	25550	24950	24798	625893650	00	0.00	N	5	-250
575	20221027	25250	24550	25550	24550	41584	1052510550	00	0.00	N	2	500
576	20221026	24750	25350	25350	23500	49163	1218326100	00	0.00	N	5	-500
577	20221025	25250	25400	25500	24450	34966	872345750	00	0.00	N	3	0
578	20221024	25250	25100	25750	25050	37741	960136400	00	0.00	N	2	600
579	20221021	24650	24550	25050	24250	29678	734213650	00	0.00	N	5	-150
580	20221020	24800	25150	25500	24500	37337	931093650	00	0.00	N	5	-350
581	20221019	25150	25500	26850	25150	85887	2208043350	00	0.00	N	5	-350
582	20221018	25500	25900	26000	24700	68270	1733909350	00	0.00	N	2	850
583	20221017	24650	23500	24850	23050	71849	1730067300	00	0.00	N	2	550
584	20221014	24100	23150	24200	23100	55280	1311208400	00	0.00	N	2	1500
585	20221013	22600	23850	23900	22500	65656	1502881450	00	0.00	N	5	-1350
586	20221012	23950	23900	24050	23300	44816	1062442800	00	0.00	N	5	-50
587	20221011	24000	24950	24950	24000	60474	1471546450	00	0.00	N	5	-1800
588	20221007	25800	25200	25850	25100	58776	1497145750	00	0.00	N	5	-150
589	20221006	25950	24750	25950	24750	36938	942261450	00	0.00	N	2	700
590	20221005	25250	26350	26350	24900	34279	872995300	00	0.00	N	5	-450
591	20221004	25700	25200	25800	25200	51774	1321156000	00	0.00	N	2	700
592	20220930	25000	24300	25000	24050	103749	2553492500	00	0.00	N	2	50
593	20220929	24950	25950	26250	24650	66886	1721944200	00	0.00	N	5	-450
594	20220928	25400	26850	26850	25150	109807	2821114050	00	0.00	N	5	-1450
595	20220927	26850	26450	27250	25900	88705	2348426100	00	0.00	N	2	150
596	20220926	26700	27600	28150	26700	107530	2940519150	00	0.00	N	5	-1900
597	20220923	28600	29800	29800	28450	84275	2431723450	00	0.00	N	5	-1200
598	20220922	29800	29450	29900	28750	75526	2205690500	00	0.00	N	5	-300
599	20220921	30100	30150	30650	29950	63629	1919754100	00	0.00	N	5	-550
600	20220920	30650	30900	31200	30600	42900	1321147300	00	0.00	N	2	100
601	20220919	30550	32000	32350	30550	91774	2852847450	00	0.00	N	5	-1550
602	20220916	32100	32800	33650	31950	61048	1994243100	00	0.00	N	5	-850
603	20220915	32950	32600	33800	32400	113728	3793577350	00	0.00	N	2	1050
604	20220914	31900	31400	32600	31350	67831	2167695100	00	0.00	N	5	-1050
605	20220913	32950	32050	33000	31950	68986	2244339550	00	0.00	N	2	1300
606	20220908	31650	31950	32150	31500	60712	1928040200	00	0.00	N	2	450
607	20220907	31200	31850	31900	31100	46082	1443044800	00	0.00	N	5	-800
608	20220906	32000	31100	32300	31050	57421	1828556100	00	0.00	N	2	850
609	20220905	31150	32050	32200	31000	69453	2176239550	00	0.00	N	5	-850
610	20220902	32000	33250	33300	31950	59140	1921824800	00	0.00	N	5	-650
611	20220901	32650	34250	35100	32650	152233	5132342750	00	0.00	N	5	-900
612	20220831	33550	33550	33800	32700	65296	2165386350	00	0.00	N	5	-200
613	20220830	33750	33650	34050	32900	87763	2931731950	00	0.00	N	2	100
614	20220829	33650	33000	34800	32700	147307	5006849000	00	0.00	N	5	-500
615	20220826	34150	34600	34750	33800	145432	4988835650	00	0.00	N	2	200
616	20220825	33950	31550	34650	31550	312521	10558204050	00	0.00	N	2	2600
617	20220824	31350	30300	31500	30200	57590	1777584700	00	0.00	N	2	1050
618	20220823	30300	30000	30500	29750	40829	1234610050	00	0.00	N	2	50
619	20220822	30250	31200	31200	30250	55959	1710490250	00	0.00	N	5	-1150
620	20220819	31400	32450	32500	31400	69817	2220281900	00	0.00	N	5	-800
621	20220818	32200	32900	33000	32000	84153	2714944050	00	0.00	N	5	-550
622	20220817	32750	33550	33650	32600	98969	3265411050	00	0.00	N	5	-1000
623	20220816	33750	34650	35000	33700	123227	4228104750	00	0.00	N	5	-800
624	20220812	34550	35300	35300	34200	120715	4172707050	00	0.00	N	5	-150
625	20220811	34700	33200	35150	33050	328515	11348977700	00	0.00	N	2	2400
626	20220810	32300	32500	33050	32100	55499	1806544250	00	0.00	N	5	-300
627	20220809	32600	32550	32950	31900	65581	2118994450	00	0.00	N	5	-200
628	20220808	32800	32550	33350	32350	88913	2926224150	00	0.00	N	2	300
629	20220805	32500	32300	32950	31750	59410	1914323000	00	0.00	N	2	200
630	20220804	32300	32500	32500	32050	31201	1005583400	00	0.00	N	3	0
631	20220803	32300	32100	32500	31650	47250	1519704150	00	0.00	N	2	400
632	20220802	31900	31850	32200	31550	39540	1257520500	00	0.00	N	5	-200
633	20220801	32100	31750	32350	31300	50843	1623779350	00	0.00	N	2	400
634	20220729	31700	32100	32700	31600	78952	2534003450	00	0.00	N	2	200
635	20220728	31500	31050	31750	30900	69969	2191780000	00	0.00	N	2	850
636	20220727	30650	30250	30900	30250	23323	710868900	00	0.00	N	2	250
637	20220726	30400	30350	30600	30100	16828	510692350	00	0.00	N	5	-50
638	20220725	30450	30350	30650	29850	36629	1112538750	00	0.00	N	2	100
639	20220722	30350	30950	31100	30300	31632	970285050	00	0.00	N	5	-500
640	20220721	30850	30350	31000	30200	33592	1031573900	00	0.00	N	2	500
641	20220720	30350	30900	31050	29950	45909	1401997250	00	0.00	N	2	150
642	20220719	30200	29750	30300	29550	33419	1003756100	00	0.00	N	2	300
643	20220718	29900	29350	30400	29350	43425	1295437600	00	0.00	N	2	800
644	20220715	29100	29200	29550	28550	31766	918360400	00	0.00	N	2	150
645	20220714	28950	28300	29450	28300	36291	1051569600	00	0.00	N	3	0
646	20220713	28950	28100	29000	28000	36314	1038498550	00	0.00	N	2	650
647	20220712	28300	28700	29050	28100	53881	1530084500	00	0.00	N	5	-1000
648	20220711	29300	29700	30000	29150	35301	1041361650	00	0.00	N	5	-350
649	20220708	29650	29850	30500	29550	42210	1267251000	00	0.00	N	2	50
650	20220707	29600	29400	29800	29200	28922	855024600	00	0.00	N	2	800
651	20220706	28800	29650	29900	28800	51227	1498482100	00	0.00	N	5	-650
652	20220705	29450	28500	29800	28500	52811	1555022750	00	0.00	N	2	1150
653	20220704	28300	28550	29000	28000	70478	2006155200	00	0.00	N	5	-300
654	20220701	28600	29250	29900	28250	67909	1955850100	00	0.00	N	5	-650
655	20220630	29250	30500	30500	29250	78229	2315242050	00	0.00	N	5	-1450
656	20220629	30700	30350	31100	29900	86732	2633641300	00	0.00	N	5	-200
657	20220628	30900	31050	31450	30450	37621	1157344050	00	0.00	N	5	-200
658	20220627	31100	31000	31300	29900	78375	2411908900	00	0.00	N	2	600
659	20220624	30500	28350	30500	28300	109974	3256589050	00	0.00	N	2	2150
660	20220623	28350	29050	30300	28250	137750	4029131500	00	0.00	N	5	-850
661	20220622	29200	31750	32100	29200	150752	4544560700	00	0.00	N	5	-2450
662	20220621	31650	31750	32500	31450	75107	2384855500	00	0.00	N	5	-50
663	20220620	31700	33050	33350	31300	89720	2860478850	00	0.00	N	5	-950
664	20220617	32650	31800	32900	31800	57953	1875038150	00	0.00	N	5	-500
665	20220616	33150	33100	34300	33000	66526	2241037200	00	0.00	N	2	500
666	20220615	32650	35350	35600	32300	161303	5349009750	00	0.00	N	5	-2700
667	20220614	35350	34200	35350	33750	128509	4417352250	00	0.00	N	5	-50
668	20220613	35400	37400	37700	35400	155924	5625557900	00	0.00	N	5	-3000
669	20220610	38400	38100	38650	37900	38534	1471056500	00	0.00	N	5	-350
670	20220609	38750	38700	38850	38100	56197	2159983650	00	0.00	N	5	-150
671	20220608	38900	39200	39750	38600	46018	1797736900	00	0.00	N	5	-250
672	20220607	39150	40250	40350	39000	80554	3193624150	00	0.00	N	5	-1500
673	20220603	40650	40200	40900	40000	91371	3698171350	00	0.00	N	2	600
674	20220602	40050	40200	40450	39700	41469	1660766750	00	0.00	N	5	-100
675	20220531	40150	39450	40300	39200	90329	3611728450	00	0.00	N	2	650
676	20220530	39500	39050	40000	38650	89668	3544513900	00	0.00	N	2	1300
677	20220527	38200	38550	38950	38200	27949	1075380350	00	0.00	N	2	50
678	20220526	38150	38700	39150	37900	47469	1832855550	00	0.00	N	5	-600
679	20220525	38750	38300	39100	37900	60733	2351247850	00	0.00	N	2	1000
680	20220524	37750	39000	39100	37750	61402	2355736700	00	0.00	N	5	-1250
681	20220523	39000	39300	39300	38300	52591	2032393950	00	0.00	N	2	50
682	20220520	38950	37700	39300	37700	87055	3373907550	00	0.00	N	2	1350
683	20220519	37600	37500	37750	37000	52880	1975664900	00	0.00	N	5	-550
684	20220518	38150	38300	38950	37900	53889	2065911350	00	0.00	N	2	50
685	20220517	38100	37150	38200	37050	59680	2253358550	00	0.00	N	2	1200
686	20220516	36900	37450	37800	36900	59564	2216744800	00	0.00	N	5	-300