KissMeData/107640/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250211	26000	27300	27300	25800	181045	4809223800	00	0.00	N	5	-900
3	20250210	26900	26500	27150	26100	94543	2518719550	00	0.00	N	3	0
4	20250207	26900	28850	28850	26800	125488	3437518850	00	0.00	N	5	-1500
5	20250206	28400	27700	28800	27400	57330	1620253550	00	0.00	N	2	700
6	20250205	27700	27350	27750	26900	51953	1421730800	00	0.00	N	2	350
7	20250204	27350	27850	28400	27200	71876	1985642900	00	0.00	N	5	-400
8	20250203	27750	28050	28300	26650	96798	2667983950	00	0.00	N	5	-100
9	20250131	27850	29350	29500	27550	121532	3425790250	00	0.00	N	5	-1750
10	20250124	29600	30300	30500	29050	75461	2225503350	00	0.00	N	5	-650
11	20250123	30250	30700	31300	30150	50197	1533011900	00	0.00	N	5	-200
12	20250122	30450	31850	31850	30350	84568	2598532350	00	0.00	N	5	-650
13	20250121	31100	31600	32000	30200	106756	3316186100	00	0.00	N	5	-500
14	20250120	31600	31500	32650	31050	172514	5510108050	00	0.00	N	2	700
15	20250117	30900	29400	31750	28700	247034	7601407350	00	0.00	N	2	1650
16	20250116	29250	29000	29600	28600	104277	3036945100	00	0.00	N	2	650
17	20250115	28600	28400	28800	28100	63160	1794685200	00	0.00	N	3	0
18	20250114	28600	28350	29250	27950	96518	2768587800	00	0.00	N	2	250
19	20250113	28350	28650	29350	28000	110553	3156644750	00	0.00	N	5	-50
20	20250110	28400	27600	30850	26900	448546	13163552300	00	0.00	N	2	1250
21	20250109	27150	28450	28450	26950	122328	3369416100	00	0.00	N	5	-1700
22	20250108	28850	29000	29650	28250	201122	5846961800	00	0.00	N	2	600
23	20250107	28250	29150	29450	27900	146218	4189595000	00	0.00	N	5	-650
24	20250106	28900	29100	29500	28250	149374	4314248400	00	0.00	N	5	-200
25	20250103	29100	26100	29600	25750	597251	16963438700	00	0.00	N	2	3900
26	20250102	25200	23850	25200	23650	92340	2274620350	00	0.00	N	2	1550
27	20241230	23650	23000	23950	22250	54221	1269941650	00	0.00	N	2	650
28	20241227	23000	24200	25100	22950	180121	4302611400	02	0.00	N	5	-1150
29	20241226	24150	23550	24600	23150	183202	4405850200	00	0.00	N	2	300
30	20241224	23850	22000	24350	22000	372771	8863335150	00	0.00	N	2	1850
31	20241223	22000	22250	22600	21400	91615	2012778850	00	0.00	N	2	100
32	20241220	21900	22650	23500	21900	148602	3347126350	00	0.00	N	5	-500
33	20241219	22400	21800	22900	21000	84716	1899541450	00	0.00	N	5	-300
34	20241218	22700	22750	23650	21750	168306	3787274050	00	0.00	N	2	450
35	20241217	22250	22600	22600	21450	118225	2579888900	00	0.00	N	5	-150
36	20241216	22400	22100	22500	21750	110716	2438934850	00	0.00	N	2	500
37	20241213	21900	22200	22200	21400	80478	1747586350	00	0.00	N	5	-300
38	20241212	22200	21950	22250	20700	130443	2813230000	00	0.00	N	2	450
39	20241211	21750	20900	21750	20650	135303	2873397250	00	0.00	N	2	900
40	20241210	20850	18840	21100	18840	152840	3064733640	00	0.00	N	2	2230
41	20241209	18620	19700	20100	18500	209503	3997698610	00	0.00	N	5	-1930
42	20241206	20550	21050	21200	19400	228810	4631119000	00	0.00	N	5	-450
43	20241205	21000	20500	23850	20400	925458	20683678950	00	0.00	N	2	500
44	20241204	20500	20600	21250	19920	154414	3139365030	00	0.00	N	5	-1000
45	20241203	21500	19910	21800	19910	200700	4225726040	00	0.00	N	2	1540
46	20241202	19960	20050	20800	19960	192577	3896465980	00	0.00	N	5	-90
47	20241129	20050	21950	22000	19930	330834	6726613630	00	0.00	N	5	-2050
48	20241128	22100	22050	22150	21300	129365	2817937600	00	0.00	N	2	100
49	20241127	22000	23550	23850	21600	253261	5604729650	00	0.00	N	5	-1500
50	20241126	23500	24600	24950	23450	84355	2006554500	00	0.00	N	5	-1050
51	20241125	24550	23650	24900	23300	133682	3250669450	00	0.00	N	2	1150
52	20241122	23400	24900	25250	22850	306419	7223067250	00	0.00	N	5	-1500
53	20241121	24900	26000	26200	24300	182450	4571734850	00	0.00	N	5	-1450
54	20241120	26350	25800	26750	25100	127637	3331039450	00	0.00	N	2	550
55	20241119	25800	26900	26950	25450	136291	3530149500	00	0.00	N	5	-1100
56	20241118	26900	25950	27950	25200	245280	6523260300	00	0.00	N	2	950
57	20241115	25950	28000	28100	24300	469109	11964112300	00	0.00	N	5	-2600
58	20241114	28550	34700	35350	27950	919444	27214623100	00	0.00	N	5	-6150
59	20241113	34700	36100	36500	34050	78092	2748073600	00	0.00	N	5	-950
60	20241112	35650	34600	37100	34100	154353	5565901650	00	0.00	N	2	350
61	20241111	35300	33750	35750	33400	164184	5685269450	00	0.00	N	2	2000
62	20241108	33300	35200	35550	33150	239736	8112178900	00	0.00	N	5	-1850
63	20241107	35150	36000	36100	33500	200985	6947127750	00	0.00	N	5	-1300
64	20241106	36450	38950	39100	35100	261700	9531894950	00	0.00	N	5	-2250
65	20241105	38700	40350	40350	38500	79508	3107569100	00	0.00	N	5	-1300
66	20241104	40000	39150	41100	38250	143880	5766406250	00	0.00	N	2	1400
67	20241101	38600	39050	39900	38550	100312	3908223000	00	0.00	N	5	-1100
68	20241031	39700	39700	40500	39050	131818	5257686400	00	0.00	N	3	0
69	20241030	39700	37550	40300	36500	301293	11706069200	00	0.00	N	2	2000
70	20241029	37700	38900	38900	37250	142840	5367541500	00	0.00	N	5	-1300
71	20241028	39000	39700	39950	38600	118415	4646500550	00	0.00	N	5	-200
72	20241025	39200	42850	43000	39000	225116	9148450250	00	0.00	N	5	-1400
73	20241024	40600	41650	42400	40150	523698	21669841150	00	0.00	N	2	850
74	20241023	39750	40200	40550	37600	921779	34899433850	00	0.00	N	5	-450
75	20241022	40200	42400	43100	39600	243740	9858810850	00	0.00	N	5	-2550
76	20241021	42750	42750	44050	42600	100856	4359716750	00	0.00	N	3	0
77	20241018	42750	43950	44250	42450	116652	5012233650	00	0.00	N	5	-1350
78	20241017	44100	46000	46200	43200	149283	6614502000	00	0.00	N	5	-1400
79	20241016	45500	46900	46900	45300	116300	5338407450	00	0.00	N	5	-1850
80	20241015	47350	48650	48700	46900	86692	4081386250	00	0.00	N	5	-450
81	20241014	47800	47150	48000	45350	105253	4936385800	00	0.00	N	2	600
82	20241011	47200	48550	49300	46950	190725	9110629900	00	0.00	N	5	-2300
83	20241010	49500	48100	49900	47500	146323	7150092800	00	0.00	N	2	2000
84	20241008	47500	49150	50300	47200	211333	10370709350	00	0.00	N	5	-1150
85	20241007	48650	49000	49550	48550	93565	4576477500	00	0.00	N	3	0
86	20241004	48650	49850	50100	47900	180698	8864846550	00	0.00	N	5	-1750
87	20241002	50400	47200	51300	46200	351847	17505085450	00	0.00	N	2	3000
88	20240930	47400	49000	49700	47100	113761	5452449150	00	0.00	N	5	-1650
89	20240927	49050	52500	52500	49050	218498	10956579850	00	0.00	N	5	-1850
90	20240926	50900	48050	51000	47500	359554	17931985900	00	0.00	N	2	3400
91	20240925	47500	48750	48900	46650	173366	8249688150	00	0.00	N	5	-1150
92	20240924	48650	48700	50500	47800	333133	16246323450	00	0.00	N	5	-1750
93	20240923	50400	48400	51400	47300	445819	22244087050	00	0.00	N	2	2850
94	20240920	47550	46700	49350	46600	267716	12922007250	00	0.00	N	2	1100
95	20240919	46450	45200	46800	44250	138909	6377472200	00	0.00	N	2	1850
96	20240913	44600	45600	46000	44200	158322	7121183800	00	0.00	N	5	-1900
97	20240912	46500	48100	48700	46250	232213	10957669600	00	0.00	N	2	350
98	20240911	46150	44000	46700	42750	309598	13918472200	00	0.00	N	2	2400
99	20240910	43750	43500	45550	43050	133638	5939757600	00	0.00	N	2	400
100	20240909	43350	42900	44300	41700	154512	6621557600	00	0.00	N	5	-1150
101	20240906	44500	45100	47750	44400	478851	22099956050	00	0.00	N	2	200
102	20240905	44300	43050	45900	42250	372785	16488311000	00	0.00	N	2	1800
103	20240904	42500	40200	42500	40050	129578	5338267850	00	0.00	N	5	-400
104	20240903	42900	46000	47000	42450	180987	7990082400	00	0.00	N	5	-2400
105	20240902	45300	45500	45900	44150	128064	5770344900	00	0.00	N	5	-650
106	20240830	45950	41800	46500	41300	407323	18054658650	00	0.00	N	2	4650
107	20240829	41300	42100	43600	41100	217083	9141256400	00	0.00	N	5	-650
108	20240828	41950	44300	44400	41950	176849	7636625150	00	0.00	N	5	-1800
109	20240827	43750	42700	44200	41200	228973	9842790500	00	0.00	N	2	1150
110	20240826	42600	44700	46150	42050	448439	19815462900	00	0.00	N	5	-100
111	20240823	42700	42000	43550	41200	116347	4967649050	00	0.00	N	5	-250
112	20240822	42950	43250	44000	41500	218165	9424265300	00	0.00	N	2	300
113	20240821	42650	42750	42900	40600	710240	29146609086	00	0.00	N	5	-950
114	20240820	43600	43950	45000	43100	216300	9519840950	00	0.00	N	2	250
115	20240819	43350	47900	48100	42800	309705	13823804150	00	0.00	N	5	-4150
116	20240816	47500	48950	49000	46750	343560	16418825100	00	0.00	N	5	-1450
117	20240814	48950	45750	50900	45750	1219233	59495499200	00	0.00	N	2	4450
118	20240813	44500	47700	47950	44300	294776	13489001950	00	0.00	N	5	-3000
119	20240812	47500	45400	47550	45200	458824	21479599500	00	0.00	N	2	3050
120	20240809	44450	46100	46200	43950	225494	10162148950	00	0.00	N	5	-400
121	20240808	44850	42500	46700	41600	618232	28013283700	00	0.00	N	2	2350
122	20240807	42500	40800	44000	40150	317175	13403368300	00	0.00	N	2	3200
123	20240806	39300	38250	41250	37900	219540	8720797950	00	0.00	N	2	2500
124	20240805	36800	39500	40500	34000	269091	10137129950	00	0.00	N	5	-4450
125	20240802	41250	44800	45300	41050	276587	11800849700	00	0.00	N	5	-5050
126	20240801	46300	47100	48450	45800	323471	15203568750	00	0.00	N	5	-350
127	20240731	46650	44900	47400	44600	354634	16332373000	00	0.00	N	2	450
128	20240730	46200	47000	49800	45200	1345369	64138059100	00	0.00	N	2	2200
129	20240729	44000	44200	46150	43350	298338	13323262050	00	0.00	N	5	-1100
130	20240726	45100	45300	49500	44600	793046	37620482000	00	0.00	N	5	-900
131	20240725	46000	46600	48500	43500	822279	37762119100	00	0.00	N	5	-1300
132	20240724	47300	39850	49750	39750	2578530	118177202850	00	0.00	N	2	5800
133	20240723	41500	36600	44200	36150	1887028	77599668250	00	0.00	N	2	5600
134	20240722	35900	38950	39250	35200	530126	19330927400	00	0.00	N	5	-3600
135	20240719	39500	37400	40750	36150	899698	35251327450	00	0.00	N	2	1300
136	20240718	38200	36300	40500	34500	929210	34735709050	00	0.00	N	2	1300
137	20240717	36900	39950	40600	36300	518049	19730943650	00	0.00	N	5	-3200
138	20240716	40100	45500	46150	39850	768803	32290391150	00	0.00	N	5	-6350
139	20240715	46450	46200	48550	45700	665081	31300362600	00	0.00	N	5	-250
140	20240712	46700	53000	53200	46700	868959	42644738550	00	0.00	N	5	-7000
141	20240711	53700	54100	61800	51000	3445992	194027684300	00	0.00	N	5	-1800
142	20240710	55500	47000	59600	46650	5888545	322114363400	00	0.00	N	2	9600
143	20240709	45900	48500	50400	45500	1245327	59738814200	00	0.00	N	2	200
144	20240708	45700	42950	46850	42250	1292312	58368792150	00	0.00	N	2	1800
145	20240705	43900	48250	52000	43900	3059818	148981082250	00	0.00	N	2	600
146	20240704	43300	42750	44400	40450	1229667	52452222800	00	0.00	N	2	1350
147	20240703	41950	33450	43750	33050	3060341	123976219700	00	0.00	N	2	7600
148	20240702	34350	33400	37500	30250	2080350	71180519050	00	0.00	N	2	1850
149	20240701	32500	36000	37600	32450	693510	23946623550	00	0.00	N	5	-3800
150	20240628	36300	37900	39200	35150	1456700	53769520400	00	0.00	N	5	-2650
151	20240627	38950	42950	43950	38950	1326413	55546549150	00	0.00	N	5	-6300
152	20240626	45250	45400	46950	40250	6481865	284685518300	00	0.00	N	2	1050
153	20240625	44200	36150	44200	36100	5678860	228157815000	00	0.00	N	1	10200
154	20240624	34000	45550	52000	33350	16092923	719861322450	00	0.00	N	2	4000
155	20240621	55000	49000	55000	49000	2693	142683450	00	0.00	N	2	3500
156	20240620	51500	50600	53700	48100	9295	464240900	00	0.00	N	5	-1900
157	20240619	53400	51900	55000	50200	3488	185255800	00	0.00	N	2	2200
158	20240618	51200	50400	51400	49400	4370	220795100	00	0.00	N	2	1000
159	20240617	50200	50200	50500	48500	4458	223040050	00	0.00	N	2	200
160	20240614	50000	50000	50000	48050	2224	109916950	00	0.00	N	3	0
161	20240613	50000	50800	50900	49100	2259	112854150	00	0.00	N	2	100
162	20240612	49900	51900	51900	48900	4994	246807050	00	0.00	N	2	950
163	20240611	48950	51800	52500	47500	4538	219247850	00	0.00	N	2	950
164	20240610	48000	47500	49750	46800	5714	276007400	00	0.00	N	2	3000
165	20240607	45000	44000	48000	42200	4569	204686750	00	0.00	N	2	1000
166	20240605	44000	43900	44200	41000	3184	138744850	00	0.00	N	2	100
167	20240604	43900	44700	44950	43150	5173	226295150	00	0.00	N	2	450
168	20240603	43450	45000	45000	42850	5461	238694350	00	0.00	N	2	650
169	20240531	42800	42950	43500	41950	4150	178806150	00	0.00	N	2	850
170	20240530	41950	42000	43000	40000	4664	192493100	00	0.00	N	2	950
171	20240529	41000	46800	46800	39950	1546	62749200	00	0.00	N	2	300
172	20240528	40700	42000	42000	39950	4084	164956750	00	0.00	N	2	250
173	20240527	40450	43000	45300	39000	5289	215783300	00	0.00	N	5	-1700
174	20240524	42150	41050	43500	40300	6185	263387350	00	0.00	N	2	2450
175	20240523	39700	36000	40000	35950	6716	254786000	00	0.00	N	2	4750
176	20240522	34950	34900	35000	34000	905	31413500	00	0.00	N	2	450
177	20240521	34500	33700	34500	33000	2789	93588700	00	0.00	N	2	1500
178	20240520	33000	32900	33850	32000	524	17283100	00	0.00	N	2	200
179	20240517	32800	30150	32800	30150	493	15527250	00	0.00	N	2	800
180	20240516	32000	32000	32000	31000	1401	44122600	00	0.00	N	2	200
181	20240514	31800	32000	32000	31500	164	5210450	00	0.00	N	5	-200
182	20240513	32000	32950	32950	31000	930	29673650	00	0.00	N	5	-400
183	20240510	32400	31900	33000	30450	513	16379300	00	0.00	N	2	400
184	20240509	32000	31500	32900	29300	936	28338400	00	0.00	N	2	1500
185	20240508	30500	30000	31650	28000	412	12358050	00	0.00	N	2	2950
186	20240507	27550	32000	32000	26700	4496	125142050	00	0.00	N	5	-3850
187	20240503	31400	33850	33850	29350	1729	53354600	00	0.00	N	5	-1500
188	20240502	32900	34900	34900	32200	588	19196800	00	0.00	N	5	-550
189	20240430	33450	34900	34900	33050	885	29749900	00	0.00	N	5	-300
190	20240429	33750	35600	35600	33000	338	11310550	00	0.00	N	5	-400
191	20240426	34150	34850	34900	33200	841	28331050	00	0.00	N	5	-50
192	20240425	34200	34850	34850	33400	461	15600000	00	0.00	N	5	-650
193	20240424	34850	35700	35700	33750	562	19295600	00	0.00	N	2	150
194	20240423	34700	36000	36000	33450	334	11408600	00	0.00	N	5	-700
195	20240422	35400	36800	37450	34000	1012	36305050	00	0.00	N	5	-1150
196	20240419	36550	37350	37350	33550	147	5389900	00	0.00	N	5	-600
197	20240418	37150	38500	38500	36000	481	17598850	00	0.00	N	5	-800
198	20240417	37950	38500	38500	36400	487	18271600	00	0.00	N	2	150
199	20240416	37800	38000	38000	36000	477	17703500	00	0.00	N	5	-200
200	20240415	38000	37000	38000	36500	284	10689500	00	0.00	N	5	-150
201	20240412	38150	38000	39000	37050	967	36571400	00	0.00	N	2	350
202	20240411	37800	37000	38600	37000	1194	45273400	00	0.00	N	2	850
203	20240409	36950	37950	37950	32550	649	23951900	00	0.00	N	2	950
204	20240408	36000	31600	36000	31600	7121	240046150	00	0.00	N	2	4400
205	20240405	31600	32500	33000	30000	318	9864950	00	0.00	N	2	100
206	20240404	31500	30900	31500	30800	1484	46286700	00	0.00	N	2	500
207	20240403	31000	31100	31100	29500	2140	65982900	00	0.00	N	3	0
208	20240402	31000	31000	31000	31000	117	3627000	00	0.00	N	5	-500
209	20240401	31500	31750	31750	30000	576	18043400	00	0.00	N	5	-250
210	20240329	31750	31500	32500	31000	607	19306600	00	0.00	N	2	850
211	20240328	30900	30900	31000	30500	300	9241000	00	0.00	N	2	400
212	20240327	30500	30900	30900	29750	367	11039200	00	0.00	N	2	50
213	20240326	30450	31000	32500	29000	1906	57168150	00	0.00	N	2	50
214	20240325	30400	30000	30450	29950	872	26158550	00	0.00	N	5	-100
215	20240322	30500	30000	30900	30000	721	21655600	00	0.00	N	5	-400
216	20240321	30900	31000	31000	30900	405	12553000	00	0.00	N	5	-100
217	20240320	31000	31000	31000	31000	1	31000	00	0.00	N	2	500
218	20240319	30500	30950	30950	29300	75	2293400	00	0.00	N	5	-100
219	20240318	30600	30000	31000	29300	3204	98131650	00	0.00	N	2	800
220	20240315	29800	30000	30000	28000	201	5782000	00	0.00	N	5	-200
221	20240314	30000	29500	30000	28250	916	27268050	00	0.00	N	2	100
222	20240313	29900	30000	30000	29000	529	15823750	00	0.00	N	2	300
223	20240312	29600	30000	30000	28000	148	4340800	00	0.00	N	5	-350
224	20240311	29950	29000	30100	29000	176	5159050	00	0.00	N	5	-500
225	20240308	30450	30500	30500	30450	13	396400	00	0.00	N	5	-50
226	20240307	30500	30000	31000	29000	315	9368000	00	0.00	N	2	500
227	20240306	30000	30500	31000	25950	474	14130650	00	0.00	N	5	-500
228	20240305	30500	30500	31000	30400	440	13415400	00	0.00	N	3	0
229	20240304	30500	30500	30500	29050	327	9930800	00	0.00	N	3	0
230	20240229	30500	30000	31000	29100	392	11956100	00	0.00	N	3	0
231	20240228	30500	31000	31000	29500	1310	39719700	00	0.00	N	2	100
232	20240227	30400	30000	30400	25050	1774	52570650	00	0.00	N	2	1800
233	20240226	28600	28000	30500	27800	761	21366850	00	0.00	N	2	1650
234	20240223	26950	26000	27000	26000	636	16904150	00	0.00	N	2	1000
235	20240222	25950	25000	26000	25000	2328	59489050	00	0.00	N	2	950
236	20240221	25000	25000	25000	24300	306	7583500	00	0.00	N	3	0
237	20240220	25000	25000	25000	24950	263	6574050	00	0.00	N	2	50
238	20240219	24950	25000	25000	24100	1709	42343350	00	0.00	N	2	150
239	20240216	24800	24500	25000	24100	22	545000	00	0.00	N	2	300
240	20240215	24500	24600	24600	24100	589	14426500	00	0.00	N	2	100
241	20240214	24400	24000	25000	23000	4011	95096200	00	0.00	N	2	900
242	20240213	23500	23100	23500	22500	5755	132354300	00	0.00	N	2	500
243	20240208	23000	23500	24000	23000	19	439200	00	0.00	N	3	0
244	20240207	23000	23100	23950	22100	91	2094650	00	0.00	N	2	150
245	20240206	22850	22200	25200	22050	737	16939450	00	0.00	N	2	750
246	20240205	22100	22200	22200	21500	612	13468800	00	0.00	N	2	100
247	20240202	22000	22500	22500	21650	728	15953700	00	0.00	N	3	0
248	20240201	22000	21900	22000	21750	816	17794550	00	0.00	N	2	300
249	20240131	21700	21900	22000	20900	2373	50220000	00	0.00	N	2	200
250	20240130	21500	21500	21800	20500	5488	117840100	00	0.00	N	2	500
251	20240129	21000	21500	21500	20950	327	6918450	00	0.00	N	3	0
252	20240126	21000	21000	21000	20850	578	12132000	00	0.00	N	2	500
253	20240125	20500	21000	21000	20000	869	17702250	00	0.00	N	2	50
254	20240124	20450	21000	21000	20050	672	13580000	00	0.00	N	5	-50
255	20240123	20500	20900	20900	20000	1213	24396250	00	0.00	N	5	-350
256	20240122	20850	20900	20900	20050	307	6295400	00	0.00	N	5	-50
257	20240119	20900	21000	21000	20000	2428	49942850	00	0.00	N	5	-100
258	20240118	21000	21900	21900	21000	725	15240700	00	0.00	N	5	-400
259	20240117	21400	21500	22000	21000	721	15144500	00	0.00	N	2	400
260	20240116	21000	20900	22000	20900	286	6006900	00	0.00	N	2	500
261	20240115	20500	21500	22000	20000	1225	24515700	00	0.00	N	5	-500
262	20240112	21000	20900	21000	19990	1629	33354370	00	0.00	N	2	500
263	20240111	20500	20950	20950	19900	874	17461050	00	0.00	N	5	-450
264	20240110	20950	20850	20950	20850	25	521350	00	0.00	N	2	100
265	20240109	20850	20500	21500	19700	2847	58633850	00	0.00	N	2	850
266	20240108	20000	19760	20000	19730	438	8645560	00	0.00	N	2	270
267	20240105	19730	19400	19900	19000	638	12664050	00	0.00	N	5	-20
268	20240104	19750	18200	21000	17010	884	16748160	00	0.00	N	2	1450
269	20240103	18300	18200	18300	18000	223	4080300	00	0.00	N	2	230
270	20240102	18070	18200	18280	18000	18	325240	00	0.00	N	2	80
271	20231228	17990	18110	18300	17500	188	3303060	00	0.00	N	2	50
272	20231227	17940	18000	18000	17490	148	2640250	02	0.00	N	2	10
273	20231226	17930	17510	18000	17000	135	2390220	00	0.00	N	2	570
274	20231222	17360	18500	18500	16650	286	4840040	00	0.00	N	2	40
275	20231221	17320	18000	18000	17000	119	2035410	00	0.00	N	5	-60
276	20231220	17380	18000	18000	16500	410	7005300	00	0.00	N	5	-610
277	20231219	17990	17960	18000	16510	227	3938200	00	0.00	N	2	510
278	20231218	17480	17990	17990	16000	1377	22825980	00	0.00	N	5	-510
279	20231215	17990	18100	18100	17890	16	286860	00	0.00	N	5	-10
280	20231214	18000	18000	18000	18000	1	18000	00	0.00	N	3	0
281	20231213	18000	18010	18500	18000	3	54510	00	0.00	N	2	200
282	20231212	17800	18000	18000	17680	188	3333640	00	0.00	N	5	-140
283	20231211	17940	18000	18400	16500	248	4230920	00	0.00	N	5	-30
284	20231208	17970	18500	18900	16880	550	9515320	00	0.00	N	5	-330
285	20231207	18300	18000	18400	18000	8	146000	00	0.00	N	2	520
286	20231206	17780	17990	17990	16500	656	11172150	00	0.00	N	5	-210
287	20231205	17990	18400	18500	17000	586	9977690	00	0.00	N	5	-10
288	20231204	18000	18500	18500	16630	443	7812980	00	0.00	N	3	0
289	20231201	18000	18500	18500	18000	2030	36540500	00	0.00	N	3	0
290	20231130	18000	18500	18500	18000	614	11053800	00	0.00	N	5	-300
291	20231129	18300	18500	18500	17500	129	2280800	00	0.00	N	2	300
292	20231128	18000	18500	18500	18000	7	127000	00	0.00	N	5	-450
293	20231127	18450	18500	19500	18000	705	12748010	00	0.00	N	2	20
294	20231124	18430	18500	18500	18000	184	3362580	00	0.00	N	2	440
295	20231123	17990	18500	19500	17990	33	612390	00	0.00	N	2	40
296	20231122	17950	18000	18000	17800	185	3319740	00	0.00	N	2	350
297	20231121	17600	17480	17800	17480	493	8638920	00	0.00	N	2	2100
298	20231120	15500	18000	18000	15500	1406	21903050	00	0.00	N	5	-2490
299	20231117	17990	17520	18000	16990	11053	188232890	00	0.00	N	5	-10
300	20231116	18000	18100	18500	17000	86	1525850	00	0.00	N	5	-100
301	20231115	18100	18500	18500	17700	798	14192610	00	0.00	N	5	-80
302	20231114	18180	18200	18200	17750	153	2741660	00	0.00	N	5	-20
303	20231113	18200	18640	19260	18000	484	8858920	00	0.00	N	5	-1070
304	20231110	19270	18120	21500	18120	217	4135440	00	0.00	N	2	470
305	20231109	18800	18800	18800	18500	715	13287180	00	0.00	N	5	-200
306	20231108	19000	18800	19200	18800	3695	70251030	00	0.00	N	2	300
307	20231107	18700	18500	18800	18500	1918	35696210	00	0.00	N	2	200
308	20231106	18500	18500	18500	18100	205	3719600	00	0.00	N	5	-100
309	20231103	18600	18900	18900	18300	851	15733800	00	0.00	N	2	100
310	20231102	18500	18500	19000	18300	795	14689970	00	0.00	N	2	70
311	20231101	18430	18490	18490	18000	75	1365110	00	0.00	N	5	-40
312	20231031	18470	18900	18900	18000	368	6667620	00	0.00	N	5	-420
313	20231030	18890	19000	19000	18000	403	7356490	00	0.00	N	5	-10
314	20231027	18900	18500	18900	18500	11	207500	00	0.00	N	2	450
315	20231026	18450	18110	18490	17550	52	941840	00	0.00	N	5	-340
316	20231025	18790	18790	18800	18790	419	7875550	00	0.00	N	2	290
317	20231024	18500	18890	18890	18000	244	4393390	00	0.00	N	5	-380
318	20231023	18880	18010	19000	17610	497	9036760	00	0.00	N	2	10
319	20231020	18870	18300	18880	18000	112	2059680	00	0.00	N	5	-20
320	20231019	18890	18000	18890	18000	5	91770	00	0.00	N	3	0
321	20231018	18890	19020	19020	18500	328	6081040	00	0.00	N	5	-100
322	20231017	18990	18500	19000	18500	3	56490	00	0.00	N	2	490
323	20231016	18500	18800	19000	18500	981	18204600	00	0.00	N	5	-300
324	20231013	18800	18800	18990	18800	317	5959790	00	0.00	N	5	-200
325	20231012	19000	19200	19200	19000	274	5206200	00	0.00	N	2	50
326	20231011	18950	18950	18950	18950	375	7106250	00	0.00	N	5	-40
327	20231010	18990	18500	19000	18500	514	9512030	00	0.00	N	5	-210
328	20231006	19200	19500	19500	19000	289	5574800	00	0.00	N	3	0
329	20231005	19200	19000	19200	19000	38	722200	00	0.00	N	2	200
330	20231004	19000	18000	19000	18000	36	677720	00	0.00	N	2	10
331	20230927	18990	18500	19000	18000	413	7546900	00	0.00	N	2	490
332	20230926	18500	18500	18500	18500	2	37000	00	0.00	N	2	50
333	20230925	18450	18480	18480	17800	227	4069250	00	0.00	N	5	-30
334	20230922	18480	18480	18480	17500	26	470500	00	0.00	N	3	0
335	20230921	18480	19000	19000	17520	111	2034840	00	0.00	N	5	-20
336	20230920	18500	18500	18500	18500	112	2072000	00	0.00	N	3	0
337	20230919	18500	17600	18500	17210	146	2560440	00	0.00	N	2	160
338	20230918	18340	18000	18500	17200	92	1655750	00	0.00	N	2	500
339	20230915	17840	18000	18300	17500	255	4540120	00	0.00	N	5	-460
340	20230914	18300	18000	18500	17500	130	2283000	00	0.00	N	5	-200
341	20230913	18500	17600	18990	17000	389	6734590	00	0.00	N	2	990
342	20230912	17510	18000	18440	17400	256	4500400	00	0.00	N	5	-970
343	20230911	18480	19000	19000	18000	181	3270730	00	0.00	N	5	-20
344	20230908	18500	18500	18500	18500	1	18500	00	0.00	N	2	60
345	20230907	18440	18450	18450	18000	93	1690330	00	0.00	N	5	-10
346	20230906	18450	18400	19000	18000	316	5739010	00	0.00	N	3	0
347	20230905	18450	18000	18490	18000	66	1190900	00	0.00	N	2	10
348	20230904	18440	18490	18490	18440	64	1181020	00	0.00	N	5	-50
349	20230901	18490	18500	19000	18000	164	2956490	00	0.00	N	3	0
350	20230831	18490	18490	18490	17900	207	3731130	00	0.00	N	3	0
351	20230830	18490	18500	18500	18000	232	4180470	00	0.00	N	5	-10
352	20230829	18500	18940	18940	18490	161	2980970	00	0.00	N	5	-440
353	20230828	18940	18500	18940	18500	111	2053940	00	0.00	N	5	-20
354	20230825	18960	18990	18990	18010	139	2605150	00	0.00	N	5	-30
355	20230824	18990	18500	18990	18010	124	2293990	00	0.00	N	3	0
356	20230823	18990	18990	18990	18500	103	1906580	00	0.00	N	5	-10
357	20230822	19000	18500	19000	18500	14	259500	00	0.00	N	2	500
358	20230821	18500	18500	19090	18000	321	5848090	00	0.00	N	5	-500
359	20230818	19000	19000	19490	19000	92	1748490	00	0.00	N	3	0
360	20230817	19000	19980	19980	19000	249	4758340	00	0.00	N	5	-980
361	20230816	19980	20000	20000	19000	157	2991070	00	0.00	N	5	-20
362	20230814	20000	20500	20500	19200	237	4738700	00	0.00	N	5	-1450
363	20230811	21450	19960	21950	19960	252	5097210	00	0.00	N	2	1300
364	20230810	20150	21550	21550	19500	357	7169550	00	0.00	N	5	-1400
365	20230809	21550	19000	21800	19000	21	434340	00	0.00	N	2	2160
366	20230808	19390	19390	19390	19390	1	19390	00	0.00	N	3	0
367	20230807	19390	19390	19400	19390	664	12875010	00	0.00	N	3	0
368	20230804	19390	19390	19400	19000	246	4769170	00	0.00	N	2	100
369	20230803	19290	19000	19290	19000	7	134450	00	0.00	N	2	300
370	20230802	18990	18980	18990	18980	270	5126750	00	0.00	N	3	0
371	20230801	18990	18500	18990	18000	429	7943290	00	0.00	N	3	0
372	20230731	18990	18010	20000	18000	305	5509400	00	0.00	N	2	990
373	20230728	18000	19000	19490	17600	1621	29087060	00	0.00	N	5	-480
374	20230727	18480	20000	20000	18480	603	11374370	00	0.00	N	5	-1400
375	20230726	19880	20950	21000	18000	2971	56783240	00	0.00	N	5	-1070
376	20230725	20950	19550	22000	17500	3512	73730500	00	0.00	N	2	1400
377	20230724	19550	17500	19550	17500	12929	252101320	00	0.00	N	1	2550
378	20230721	17000	15500	17000	15100	2006	33008530	00	0.00	N	2	2010
379	20230720	14990	14500	15100	14100	1378	20201090	00	0.00	N	2	990
380	20230719	14000	14000	14000	13990	1528	21387630	00	0.00	N	2	150
381	20230718	13850	13480	14400	13480	2332	32750650	00	0.00	N	5	-150
382	20230717	14000	14000	14000	12820	1839	25536420	00	0.00	N	2	210
383	20230714	13790	13500	13800	12510	2649	35336880	00	0.00	N	2	290
384	20230713	13500	14000	14000	12000	567	7558230	00	0.00	N	2	10
385	20230712	13490	12050	13500	12050	111	1494010	00	0.00	N	2	990
386	20230711	12500	12500	12500	12010	194	2420780	00	0.00	N	3	0
387	20230710	12500	12500	12500	12000	584	7023370	00	0.00	N	2	10
388	20230707	12490	12500	12500	12010	53	644830	00	0.00	N	2	50
389	20230706	12440	12000	12440	12000	605	7364050	00	0.00	N	2	60
390	20230705	12380	12380	12380	12380	126	1559880	00	0.00	N	3	0
391	20230704	12380	12370	12380	12370	93	1151090	00	0.00	N	5	-10
392	20230703	12390	12440	12440	11800	837	10125070	00	0.00	N	5	-50
393	20230630	12440	12440	12440	12440	1	12440	00	0.00	N	2	60
394	20230629	12380	12380	12380	12380	0	0	00	0.00	N	3	0
395	20230628	12380	12010	12400	12000	126	1531700	00	0.00	N	5	-20
396	20230627	12400	12450	12450	12400	342	4250800	00	0.00	N	2	20
397	20230626	12380	12370	12380	12370	10	123750	00	0.00	N	5	-20
398	20230623	12400	12450	12450	12390	279	3460730	00	0.00	N	2	50
399	20230622	12350	11900	12380	11900	60	718530	00	0.00	N	5	-120
400	20230621	12470	12500	12500	11500	2203	26228620	00	0.00	N	5	-30
401	20230620	12500	11500	12500	11000	31	356500	00	0.00	N	2	20
402	20230619	12480	11980	12500	11700	6039	72346600	00	0.00	N	2	480
403	20230616	12000	11750	12550	11500	7240	88785250	00	0.00	N	2	200
404	20230615	11800	11900	11900	11800	2	23700	00	0.00	N	2	100
405	20230614	11700	11700	11700	11700	148	1731600	00	0.00	N	2	10
406	20230613	11690	11690	11690	11690	105	1227450	00	0.00	N	5	-10
407	20230612	11700	11700	11700	11400	2286	26390630	00	0.00	N	5	-100
408	20230609	11800	11500	11800	10990	1276	14554560	00	0.00	N	5	-100
409	20230608	11900	11550	12000	11550	1841	21307050	00	0.00	N	2	310
410	20230607	11590	11500	12000	11100	555	6382370	00	0.00	N	2	90
411	20230605	11500	11000	11500	10510	58	637530	00	0.00	N	3	0
412	20230602	11500	11000	12000	10790	6334	68745980	00	0.00	N	2	530
413	20230601	10970	10500	10990	10040	601	6061740	00	0.00	N	2	780
414	20230531	10190	10190	10190	10190	48	489120	00	0.00	N	5	-300
415	20230530	10490	10490	10490	10490	1	10490	00	0.00	N	2	490
416	20230526	10000	10500	10600	10000	665	6661030	00	0.00	N	5	-190
417	20230525	10190	10200	10200	10190	159	1620940	00	0.00	N	5	-10
418	20230524	10200	10250	10490	10200	101	1032990	00	0.00	N	5	-290
419	20230523	10490	10490	10490	8710	1095	10714270	00	0.00	N	2	250
420	20230522	10240	10500	10500	10000	235	2353050	00	0.00	N	2	240
421	20230519	10000	10480	10480	9950	1058	10651580	00	0.00	N	3	0
422	20230518	10000	10000	10000	10000	143	1430000	00	0.00	N	3	0
423	20230517	10000	10000	10280	9800	67	658800	00	0.00	N	3	0
424	20230516	10000	10500	10500	10000	2044	20444410	00	0.00	N	3	0
425	20230515	10000	10480	10480	10000	841	8500170	00	0.00	N	5	-290
426	20230512	10290	10490	10490	9870	3207	31680680	00	0.00	N	2	290
427	20230511	10000	10010	10290	10000	303	3033120	00	0.00	N	5	-100
428	20230510	10100	10480	10480	10000	912	9137040	00	0.00	N	2	90
429	20230509	10010	10440	10440	10000	1753	17536570	00	0.00	N	5	-90
430	20230508	10100	10500	10500	9950	2231	22598350	00	0.00	N	2	90
431	20230504	10010	11000	11000	10000	1618	16242780	00	0.00	N	3	0
432	20230503	10010	10200	10990	10010	287	2915530	00	0.00	N	5	-190
433	20230502	10200	10990	10990	10060	536	5432260	00	0.00	N	2	150
434	20230428	10050	10200	10990	10030	255	2599980	00	0.00	N	5	-150
435	20230427	10200	10990	10990	10100	270	2728410	00	0.00	N	2	100
436	20230426	10100	10200	10700	10020	165	1681600	00	0.00	N	2	30
437	20230425	10070	10990	10990	10070	11	111690	00	0.00	N	5	-420
438	20230424	10490	10970	10970	10040	203	2039600	00	0.00	N	2	470
439	20230421	10020	10010	11000	10010	7117	72794030	00	0.00	N	2	20
440	20230420	10000	11000	11000	10000	2300	23603690	00	0.00	N	5	-750
441	20230419	10750	10500	10800	10000	2859	29502280	00	0.00	N	2	310
442	20230418	10440	10030	10450	10000	1198	11983650	00	0.00	N	2	410
443	20230417	10030	10000	10490	10000	62	622110	00	0.00	N	5	-410
444	20230414	10440	11000	11000	10000	392	3942270	00	0.00	N	5	-550
445	20230413	10990	10990	10990	10990	0	0	00	0.00	N	3	0
446	20230412	10990	10990	10990	10990	0	0	00	0.00	N	3	-10
447	20230411	11000	11490	11490	11000	3	33490	00	0.00	N	3	0
448	20230410	11000	11900	11900	11000	48	530480	00	0.00	N	3	0
449	20230407	11000	11000	11000	11000	11	121000	00	0.00	N	2	500
450	20230406	10500	10500	12000	10220	21	220420	00	0.00	N	5	-1300
451	20230405	11800	11800	11800	11800	1	11800	00	0.00	N	2	810
452	20230404	10990	11800	11800	10990	103	1132790	00	0.00	N	5	-510
453	20230403	11500	11500	11500	11500	1	11500	00	0.00	N	2	500
454	20230331	11000	11000	11000	11000	1	11000	00	0.00	N	3	0
455	20230330	11000	11500	11500	10990	104	1143500	00	0.00	N	3	0
456	20230329	11000	11000	11000	11000	1	11000	00	0.00	N	2	30
457	20230328	10970	10500	10970	10500	503	5517440	00	0.00	N	3	0
458	20230327	10970	10980	10980	9900	14	141850	00	0.00	N	2	470
459	20230324	10500	10500	11500	10000	1010	10610000	00	0.00	N	2	30
460	20230323	10470	10500	11300	10000	17	180220	00	0.00	N	2	570
461	20230322	9900	10200	10200	9810	1153	11510130	00	0.00	N	5	-600
462	20230321	10500	10500	11000	10500	15	158000	00	0.00	N	3	0
463	20230320	10500	11000	11000	10000	463	4637490	00	0.00	N	3	0
464	20230317	10500	11500	11500	10500	37	392500	00	0.00	N	5	-500
465	20230316	11000	10950	11800	10950	1096	12057050	00	0.00	N	3	0
466	20230315	11000	10500	11000	10000	304	3043500	00	0.00	N	2	1000
467	20230314	10000	10500	10500	10000	36	360550	00	0.00	N	3	0
468	20230313	10000	11500	11500	9990	4	41490	00	0.00	N	3	0
469	20230310	10000	10000	10000	10000	47	470000	00	0.00	N	3	0
470	20230309	10000	10500	10500	10000	2	20500	00	0.00	N	3	0
471	20230308	10000	10500	10500	10000	3082	30830000	00	0.00	N	3	0
472	20230307	10000	10000	10000	9900	191	1909200	00	0.00	N	3	0
473	20230306	10000	11450	11450	9990	2070	20701320	00	0.00	N	3	0
474	20230303	10000	10000	10480	9900	2298	22952100	00	0.00	N	5	-480
475	20230302	10480	10500	10500	9810	1232	12298960	00	0.00	N	2	30
476	20230228	10450	10500	10500	10000	1127	11327950	00	0.00	N	2	280
477	20230227	10170	9850	10300	9010	1066	10401780	00	0.00	N	5	-290
478	20230224	10460	10000	10500	9920	253	2532330	00	0.00	N	2	360
479	20230223	10100	10000	10200	10000	2435	24495070	00	0.00	N	5	-400
480	20230222	10500	10500	10990	10000	2425	24423800	00	0.00	N	3	0
481	20230221	10500	11000	11000	10110	586	6053990	00	0.00	N	5	-100
482	20230220	10600	10990	10990	10500	581	6120990	00	0.00	N	3	0
483	20230217	10600	10500	10600	10500	2263	23762450	00	0.00	N	5	-400
484	20230216	11000	10500	11000	10010	619	6490630	00	0.00	N	2	500
485	20230215	10500	11000	11000	10200	401	4208000	00	0.00	N	3	0
486	20230214	10500	11000	11000	10500	293	3077000	00	0.00	N	3	0
487	20230213	10500	11000	11000	10500	342	3591500	00	0.00	N	3	0
488	20230210	10500	10500	10500	10500	1	10500	00	0.00	N	2	10
489	20230209	10490	10490	10490	10490	0	0	00	0.00	N	3	-10
490	20230208	10500	11000	11000	10000	94	972000	00	0.00	N	3	0
491	20230207	10500	10250	10500	10000	367	3733950	00	0.00	N	3	0
492	20230206	10500	11000	11000	10000	106	1085500	00	0.00	N	2	10
493	20230203	10490	11000	11400	10300	112	1159470	00	0.00	N	5	-10
494	20230202	10500	11000	11000	10350	53	553700	00	0.00	N	3	0
495	20230201	10500	10500	10500	10500	1	10500	00	0.00	N	2	10
496	20230131	10490	11000	11000	10200	65	673980	00	0.00	N	5	-10
497	20230130	10500	11500	11500	10200	45	467500	00	0.00	N	3	0
498	20230127	10500	11000	11500	10000	103	1033000	00	0.00	N	3	0
499	20230126	10500	11000	11000	10500	22	231500	00	0.00	N	5	-100
500	20230125	10600	11500	11500	10500	320	3363300	00	0.00	N	5	-900
501	20230120	11500	11500	11500	10500	7	78450	00	0.00	N	2	500
502	20230119	11000	10500	11000	10500	2	21500	00	0.00	N	2	500
503	20230118	10500	11000	11000	10500	2	21500	00	0.00	N	3	0
504	20230117	10500	11000	11500	10500	144	1513500	00	0.00	N	3	0
505	20230116	10500	11500	11500	10450	144	1512750	00	0.00	N	5	-500
506	20230113	11000	11000	11000	11000	1	11000	00	0.00	N	2	100
507	20230112	10900	10100	10900	10100	28	283600	00	0.00	N	5	-50
508	20230111	10950	11500	11500	9800	62	636900	00	0.00	N	5	-50
509	20230110	11000	11000	11000	11000	1	11000	00	0.00	N	2	550
510	20230109	10450	11000	11500	9500	955	9182550	00	0.00	N	5	-550
511	20230106	11000	11800	11800	10500	6	66250	00	0.00	N	3	0
512	20230105	11000	11000	11950	10500	7	77950	00	0.00	N	2	600
513	20230104	10400	11000	12500	10400	1284	13569650	00	0.00	N	5	-500
514	20230103	10900	11000	11000	9550	76	732750	00	0.00	N	2	800
515	20230102	10100	11000	11250	9100	2437	24475700	00	0.00	N	5	-100
516	20221229	10200	10500	10500	10200	61	631500	00	0.00	N	5	-250
517	20221228	10450	11000	11000	10450	215	2257300	02	0.00	N	5	-50
518	20221227	10500	11500	11500	10450	64	672050	00	0.00	N	2	450
519	20221226	10050	12000	12000	10050	18431	187329100	00	0.00	N	4	-1750
520	20221223	11800	11850	11850	11800	13	153550	00	0.00	N	5	-100
521	20221222	11900	11900	11900	11900	1	11900	00	0.00	N	2	150
522	20221221	11750	11750	11750	11750	0	0	00	0.00	N	3	-150
523	20221220	11900	11900	11900	11900	1	11900	00	0.00	N	2	100
524	20221219	11800	11800	11800	11800	1	11800	00	0.00	N	3	0
525	20221216	11800	12000	12000	11500	5	58750	00	0.00	N	5	-200
526	20221215	12000	12000	12000	12000	1	12000	00	0.00	N	2	100
527	20221214	11900	11900	11900	11900	2	23800	00	0.00	N	5	-100
528	20221213	12000	12000	12000	12000	1	12000	00	0.00	N	2	250
529	20221212	11750	11750	11750	11750	0	0	00	0.00	N	3	-50
530	20221209	11800	11800	11800	11800	0	0	00	0.00	N	3	-100
531	20221208	11900	11950	11950	10150	1080	10986250	00	0.00	N	3	0
532	20221207	11900	11900	11900	11900	0	0	00	0.00	N	3	-100
533	20221206	12000	12000	12000	12000	1	12000	00	0.00	N	2	50
534	20221205	11950	11500	11950	11000	7	78950	00	0.00	N	3	0
535	20221202	11950	11950	11950	11950	1	11950	00	0.00	N	2	250
536	20221201	11700	11700	11700	11700	0	0	00	0.00	N	3	-300
537	20221130	12000	11000	12000	11000	503	5536500	00	0.00	N	2	400
538	20221129	11600	11600	11600	11600	0	0	00	0.00	N	3	0
539	20221128	11600	11600	11600	11600	0	0	00	0.00	N	3	-400
540	20221125	12000	11500	12000	11000	3	34500	00	0.00	N	3	0
541	20221124	12000	12000	12000	10700	1531	16673300	00	0.00	N	2	500
542	20221123	11500	11500	11500	11500	0	0	00	0.00	N	3	0
543	20221122	11500	11000	11500	11000	2	22500	00	0.00	N	3	0
544	20221121	11500	11500	11500	11500	0	0	00	0.00	N	3	0
545	20221118	11500	12000	12000	11500	12	138500	00	0.00	N	3	0
546	20221117	11500	12500	12500	11500	6	70500	00	0.00	N	5	-500
547	20221116	12000	12000	12000	12000	1	12000	00	0.00	N	3	0
548	20221115	12000	12000	12000	11000	4	46500	00	0.00	N	2	100
549	20221114	11900	11900	11900	11900	1	11900	00	0.00	N	3	0
550	20221111	11900	12000	12000	10850	16	178550	00	0.00	N	2	1100
551	20221110	10800	11000	12000	10500	630	6660550	00	0.00	N	5	-1400
552	20221109	12200	13000	13500	12200	5	63900	00	0.00	N	3	0
553	20221108	12200	12200	12200	12200	1	12200	00	0.00	N	3	0
554	20221107	12200	12200	12200	12200	1	12200	00	0.00	N	3	0
555	20221104	12200	12200	12200	12200	1	12200	00	0.00	N	3	0
556	20221103	12200	12200	12200	12200	1	12200	00	0.00	N	3	0
557	20221102	12200	12250	12250	12200	4	48850	00	0.00	N	5	-50
558	20221101	12250	12250	12250	12250	2	24500	00	0.00	N	3	0
559	20221031	12250	12250	12250	12250	1	12250	00	0.00	N	2	650
560	20221028	11600	11600	11600	11600	10	116000	00	0.00	N	5	-400
561	20221027	12000	12000	12000	12000	10	120000	00	0.00	N	3	0
562	20221026	12000	12500	12500	12000	3	36500	00	0.00	N	3	0
563	20221025	12000	12000	12000	12000	1	12000	00	0.00	N	3	0
564	20221024	12000	12000	12000	12000	1	12000	00	0.00	N	5	-250
565	20221021	12250	12250	12250	12250	1	12250	00	0.00	N	3	0
566	20221020	12250	12250	12250	12250	1	12250	00	0.00	N	2	250
567	20221019	12000	12000	12000	12000	13	156000	00	0.00	N	3	0
568	20221018	12000	12000	12000	12000	3	36000	00	0.00	N	2	1400
569	20221017	10600	11800	11800	10600	1970	21639050	00	0.00	N	5	-900
570	20221014	11500	11500	11500	11500	1	11500	00	0.00	N	2	100
571	20221013	11400	11400	11400	11400	1	11400	00	0.00	N	2	400
572	20221012	11000	10500	11000	10300	647	6719400	00	0.00	N	2	50
573	20221011	10950	11900	11900	10950	1018	11456850	00	0.00	N	5	-500
574	20221007	11450	11500	11500	11100	6	68150	00	0.00	N	5	-300
575	20221006	11750	12450	12450	11750	25	294700	00	0.00	N	2	50
576	20221005	11700	12000	12000	11700	287	3359650	00	0.00	N	5	-200
577	20221004	11900	11500	11900	11500	11	126900	00	0.00	N	2	450
578	20220930	11450	11850	11850	11000	1615	17784700	00	0.00	N	2	400
579	20220929	11050	11000	11500	11000	27	298750	00	0.00	N	2	50
580	20220928	11000	11500	11500	11000	2742	30263200	00	0.00	N	3	0
581	20220927	11000	11500	11500	11000	59	653250	00	0.00	N	2	350
582	20220926	10650	11000	11400	10050	4733	52506150	00	0.00	N	5	-100
583	20220923	10750	11850	11850	10750	2023	22048800	00	0.00	N	5	-50
584	20220922	10800	10800	11350	10800	918	9998150	00	0.00	N	5	-450
585	20220921	11250	11900	11900	11050	692	7696650	00	0.00	N	2	150
586	20220920	11100	12000	12800	11050	1538	17568350	00	0.00	N	5	-1900
587	20220919	13000	13000	13000	13000	1	13000	00	0.00	N	2	800
588	20220916	12200	12500	13000	12200	73	902300	00	0.00	N	5	-50
589	20220915	12250	12800	12800	12200	98	1201650	00	0.00	N	3	0
590	20220914	12250	12000	12800	12000	726	8902800	00	0.00	N	2	50
591	20220913	12200	12750	12750	12200	1084	13228100	00	0.00	N	5	-600
592	20220908	12800	12500	13000	12500	5	63900	00	0.00	N	2	600
593	20220907	12200	13500	13500	12000	146	1781950	00	0.00	N	5	-600
594	20220906	12800	13000	13000	12000	8	101600	00	0.00	N	2	300
595	20220905	12500	13000	13000	11500	6	74500	00	0.00	N	2	250
596	20220902	12250	12200	12300	12200	566	6905350	00	0.00	N	5	-50
597	20220901	12300	11550	12500	11500	7	84750	00	0.00	N	2	300
598	20220831	12000	12000	12500	12000	35	420500	00	0.00	N	3	0
599	20220830	12000	13000	13000	12000	1176	14113000	00	0.00	N	5	-200
600	20220829	12200	13500	13500	12200	3	39200	00	0.00	N	5	-300
601	20220826	12500	13500	13500	12500	4	52450	00	0.00	N	2	250
602	20220825	12250	13000	13000	12250	182	2237000	00	0.00	N	3	0
603	20220824	12250	12250	12250	12250	0	0	00	0.00	N	3	-100
604	20220823	12350	12350	12350	12350	0	0	00	0.00	N	3	-50
605	20220822	12400	13000	13000	11050	220	2631350	00	0.00	N	5	-100
606	20220819	12500	13000	13000	12500	3	38000	00	0.00	N	5	-500
607	20220818	13000	13500	13500	13000	4	53500	00	0.00	N	2	700
608	20220817	12300	11550	12300	11550	511	5902800	00	0.00	N	3	0
609	20220816	12300	12300	12300	12300	5	61500	00	0.00	N	3	0
610	20220812	12300	11500	12300	11500	7660	90336500	00	0.00	N	2	300
611	20220811	12000	12000	12000	12000	0	0	00	0.00	N	3	-950
612	20220810	12950	11500	12950	11500	24	277450	00	0.00	N	5	-550
613	20220809	13500	13500	13500	12500	4	52500	00	0.00	N	2	50
614	20220808	13450	13450	13450	13450	6	80700	00	0.00	N	5	-50
615	20220805	13500	14400	14400	13500	4	56700	00	0.00	N	2	500
616	20220804	13000	14050	14050	13000	126	1743000	00	0.00	N	5	-1200
617	20220803	14200	14200	14200	14200	1	14200	00	0.00	N	2	1200
618	20220802	13000	13000	13000	13000	0	0	00	0.00	N	3	0
619	20220801	13000	13000	13000	13000	0	0	00	0.00	N	3	0
620	20220729	13000	13500	13500	13000	12	161500	00	0.00	N	2	200
621	20220728	12800	14400	14400	12800	3	40200	00	0.00	N	5	-700
622	20220727	13500	14000	14000	13500	2	27500	00	0.00	N	3	0
623	20220726	13500	13500	13500	13500	0	0	00	0.00	N	3	0
624	20220725	13500	12500	14000	12500	5	66500	00	0.00	N	2	1200
625	20220722	12300	12300	12300	12300	0	0	00	0.00	N	3	-200
626	20220721	12500	14000	14000	12500	53	739000	00	0.00	N	2	100
627	20220720	12400	12400	12400	12400	0	0	00	0.00	N	3	-50
628	20220719	12450	12350	12450	12350	3	37150	00	0.00	N	2	100
629	20220718	12350	11600	12450	11500	84	976500	00	0.00	N	2	850
630	20220715	11500	12000	12500	11500	496	5708000	00	0.00	N	5	-1000
631	20220714	12500	12500	12500	12500	0	0	00	0.00	N	3	0
632	20220713	12500	11500	12500	11500	103	1186600	00	0.00	N	5	-450
633	20220712	12950	12000	13000	11000	933	10617950	00	0.00	N	2	950
634	20220711	12000	12000	12000	11500	40	466900	00	0.00	N	2	500
635	20220708	11500	11500	12000	11500	90	1036000	00	0.00	N	3	0
636	20220707	11500	11300	11500	10150	882	9966700	00	0.00	N	1	1500
637	20220706	10000	10700	11500	10000	1528	15298700	00	0.00	N	5	-700
638	20220705	10700	12000	12000	10700	1922	20632850	00	0.00	N	5	-1800
639	20220704	12500	12900	12950	11500	788	9423750	00	0.00	N	2	1000
640	20220701	11500	9800	11500	9800	3431	39437130	00	0.00	N	1	1500
641	20220630	10000	9800	10800	9800	2272	23279200	00	0.00	N	3	0
642	20220629	10000	9200	10000	9200	97	951600	00	0.00	N	2	800
643	20220628	9200	8600	9400	8600	753	6777200	00	0.00	N	2	790
644	20220627	8410	7800	8430	7800	8026	67283270	00	0.00	N	2	790
645	20220624	7620	7800	8280	7210	18991	145525660	00	0.00	N	2	420
646	20220623	7200	7800	8630	7200	13046	97018180	00	0.00	N	5	-310
647	20220622	7510	8400	9100	7510	7869	65786560	00	0.00	N	5	-590
648	20220621	8100	8600	8800	6990	8106	65469410	00	0.00	N	5	-100
649	20220620	8200	8600	8990	7600	4696	40103990	00	0.00	N	2	380
650	20220617	7820	8400	9000	7800	2162	17339660	00	0.00	N	5	-440
651	20220616	8260	9200	9200	8200	2539	21876650	00	0.00	N	5	-400
652	20220615	8660	9600	9900	8600	332	2947310	00	0.00	N	5	-640
653	20220614	9300	9400	9800	9300	167	1558400	00	0.00	N	2	100
654	20220613	9200	11000	11500	9200	107	1061100	00	0.00	N	5	-1400
655	20220610	10600	11500	11500	10500	112	1206800	00	0.00	N	2	550
656	20220609	10050	9600	10450	9600	78	785850	00	0.00	N	2	750
657	20220608	9300	9900	11300	9000	715	6849160	00	0.00	N	5	-600
658	20220607	9900	12000	12500	9800	375	3809250	00	0.00	N	5	-1500
659	20220603	11400	11500	11500	9500	431	4830550	00	0.00	N	2	1400
660	20220602	10000	11500	12900	10000	176	2080200	00	0.00	N	5	-1500
661	20220531	11500	12400	13900	11500	188	2463050	00	0.00	N	5	-1000
662	20220530	12500	14200	14200	12250	69	860600	00	0.00	N	2	150
663	20220527	12350	12500	13000	11600	31	379250	00	0.00	N	2	350
664	20220526	12000	13500	13800	12000	111	1342800	00	0.00	N	3	0
665	20220525	12000	13450	13850	12000	19	237100	00	0.00	N	5	-1850
666	20220524	13850	14500	14500	11500	110	1285050	00	0.00	N	2	950
667	20220523	12900	12950	13500	12400	57	715350	00	0.00	N	5	-550
668	20220520	13450	10200	13800	10200	73	802400	00	0.00	N	2	1450
669	20220519	12000	13450	13450	12000	5	64350	00	0.00	N	3	0
670	20220518	12000	14500	14500	12000	94	1179800	00	0.00	N	5	-700
671	20220517	12700	13500	14000	12650	22	285900	00	0.00	N	5	-300
672	20220516	13000	13500	13500	11800	169	2036050	00	0.00	N	2	450