KissMeData/210120/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250228	2765	2670	3280	2595	4433662	13482885475	00	0.00	N	2	65
3	20250227	2700	2900	2915	2530	598664	1609125160	00	0.00	N	5	-110
4	20250226	2810	2740	2880	2705	247503	691103255	00	0.00	N	2	10
5	20250225	2800	2875	2875	2580	633540	1705731380	00	0.00	N	5	-75
6	20250224	2875	2820	3330	2660	2246310	6639774325	00	0.00	N	5	-835
7	20250221	3710	3765	3930	3690	148318	565322210	00	0.00	N	5	-35
8	20250220	3745	3715	3980	3560	192658	726489425	00	0.00	N	2	35
9	20250219	3710	4600	4600	3700	429027	1719793185	00	0.00	N	5	-870
10	20250218	4580	4720	4780	4550	102014	472240680	00	0.00	N	5	-205
11	20250217	4785	4850	4925	4435	184435	868542710	00	0.00	N	2	65
12	20250214	4720	4585	4720	4380	85991	389440130	00	0.00	N	2	140
13	20250213	4580	4690	4690	4345	96856	432745370	00	0.00	N	2	55
14	20250212	4525	4530	5410	4150	618054	2955818805	00	0.00	N	2	15
15	20250211	4510	3980	4840	3930	821770	3673225880	00	0.00	N	2	720
16	20250210	3790	3585	3860	3440	202023	745092950	00	0.00	N	2	215
17	20250207	3575	3420	3600	3320	152454	534469715	00	0.00	N	2	95
18	20250206	3480	3145	3500	3125	111783	374507990	00	0.00	N	2	305
19	20250205	3175	3030	3535	2930	272258	872928265	00	0.00	N	2	175
20	20250204	3000	3275	3325	2755	136635	409693915	00	0.00	N	5	-355
21	20250203	3355	3450	3620	3125	88248	302477990	00	0.00	N	5	-190
22	20250131	3545	4165	4165	3370	346743	1248620730	01	-66.65	N	2	110
23	20250124	3434	3201	3511	3111	1256447	4151740270	00	0.00	N	2	553
24	20250123	2881	2881	2881	2881	0	0	00	0.00	N	0	0
25	20250122	2881	2881	2881	2881	0	0	00	0.00	N	0	0
26	20250121	2881	2881	2881	2881	0	0	00	0.00	N	0	0
27	20250120	2881	2881	2881	2881	0	0	00	0.00	N	0	0
28	20250117	2881	2881	2881	2881	0	0	00	0.00	N	0	0
29	20250116	2881	2881	2881	2881	0	0	00	0.00	N	0	0
30	20250115	2881	2881	2881	2881	0	0	00	0.00	N	0	0
31	20250114	2881	2881	2881	2881	0	0	00	0.00	N	0	0
32	20250113	2881	2881	2881	2881	0	0	00	0.00	N	0	0
33	20250110	2881	2881	2881	2881	0	0	00	0.00	N	0	0
34	20250109	2881	2881	2881	2881	0	0	00	0.00	N	0	0
35	20250108	2881	2881	2881	2881	0	0	00	0.00	N	0	0
36	20250107	2881	2881	2881	2881	0	0	00	0.00	N	0	0
37	20250106	2881	2881	2881	2881	0	0	00	0.00	N	0	0
38	20250103	2881	3181	3468	2868	1256435	4045834000	00	0.00	N	5	-293
39	20250102	3174	3034	3248	2741	429541	1297569350	00	0.00	N	2	140
40	20241230	3034	3068	3068	2868	182633	543081700	00	0.00	N	2	66
41	20241227	2968	3128	3154	2928	277635	833861000	02	0.00	N	5	-186
42	20241226	3154	3334	3421	3128	383753	1254191650	00	0.00	N	5	-46
43	20241224	3201	3188	3274	3054	309569	969045500	00	0.00	N	2	86
44	20241223	3114	3254	3381	3114	201982	646570000	00	0.00	N	5	-140
45	20241220	3254	3281	3281	3154	132363	425210850	00	0.00	N	2	26
46	20241219	3228	3094	3234	3094	57519	183033900	00	0.00	N	2	46
47	20241218	3181	3228	3294	3134	127850	408974500	00	0.00	N	5	-46
48	20241217	3228	3228	3361	3114	110496	357996350	00	0.00	N	3	0
49	20241216	3228	3388	3401	3228	97835	321877200	00	0.00	N	5	-160
50	20241213	3388	3248	3421	3168	136148	449065250	00	0.00	N	2	133
51	20241212	3254	3234	3301	3208	102782	334186150	00	0.00	N	2	6
52	20241211	3248	3334	3348	3214	96050	315204050	00	0.00	N	5	-86
53	20241210	3334	3334	3341	3221	159597	523425300	00	0.00	N	3	0
54	20241209	3334	3361	3481	3208	204703	676505700	00	0.00	N	5	-186
55	20241206	3521	3528	3595	3234	213691	729631200	00	0.00	N	5	-13
56	20241205	3535	3314	3575	3308	357853	1243219600	00	0.00	N	2	226
57	20241204	3308	3201	3401	3134	195392	627833700	00	0.00	N	2	6
58	20241203	3301	3208	3441	3201	130609	426474750	00	0.00	N	2	33
59	20241202	3268	3421	3448	3261	203009	680137700	00	0.00	N	5	-153
60	20241129	3421	3521	3535	3374	83614	288075350	00	0.00	N	5	-86
61	20241128	3508	3481	3535	3294	233729	795134850	00	0.00	N	2	20
62	20241127	3488	3208	3528	3168	328070	1110519700	00	0.00	N	2	293
63	20241126	3194	3034	3201	2934	183248	554641600	00	0.00	N	2	160
64	20241125	3034	3048	3134	3001	178405	542929100	00	0.00	N	5	-33
65	20241122	3068	3128	3455	2988	237619	734678750	00	0.00	N	5	-73
66	20241121	3141	3188	3328	3041	297500	929480750	00	0.00	N	5	-73
67	20241120	3214	3221	3294	2934	372336	1153799600	00	0.00	N	5	-6
68	20241119	3221	3274	3381	3108	273819	881584000	00	0.00	N	5	-146
69	20241118	3368	3468	3641	3321	261870	897349600	00	0.00	N	5	-73
70	20241115	3441	3501	3641	3388	235888	816617200	00	0.00	N	5	-186
71	20241114	3628	3821	3995	3521	483418	1779319650	00	0.00	N	5	-140
72	20241113	3768	3675	3775	3341	583442	2040861350	00	0.00	N	2	6
73	20241112	3761	4168	4268	3608	769441	3008279800	00	0.00	N	5	-420
74	20241111	4182	3861	4242	3861	1400845	5731899100	00	0.00	N	2	366
75	20241108	3815	3708	3915	3541	835349	3142157950	00	0.00	N	2	120
76	20241107	3695	3581	3768	3401	346639	1258792350	00	0.00	N	2	113
77	20241106	3581	3581	3715	3128	784524	2679350000	00	0.00	N	5	-20
78	20241105	3601	3555	3748	3475	426438	1530628000	00	0.00	N	2	40
79	20241104	3561	3321	3848	3168	1604012	5631277850	00	0.00	N	2	493
80	20241101	3068	3141	3201	3061	211614	658501050	00	0.00	N	5	-166
81	20241031	3234	3388	3388	3168	186839	606330350	00	0.00	N	5	-53
82	20241030	3288	3148	3301	3074	201097	650182850	00	0.00	N	2	126
83	20241029	3161	3294	3434	2868	461123	1411267150	00	0.00	N	5	-73
84	20241028	3234	3354	3535	3234	255933	855546600	00	0.00	N	5	-40
85	20241025	3274	3401	3501	3261	528831	1796489600	00	0.00	N	5	-73
86	20241024	3348	3341	3501	3141	179395	592517350	00	0.00	N	5	-26
87	20241023	3374	3501	3521	3321	187536	634438250	00	0.00	N	5	-126
88	20241022	3501	3515	3575	3354	195227	670761000	00	0.00	N	5	-20
89	20241021	3521	3294	3575	3281	359450	1246946300	00	0.00	N	2	253
90	20241018	3268	3074	3308	2948	340949	1070319200	00	0.00	N	2	193
91	20241017	3074	3348	3441	2981	687903	2153532350	00	0.00	N	5	-320
92	20241016	3394	3401	3461	3241	262979	881669800	00	0.00	N	5	-6
93	20241015	25500	25750	26700	21350	106168	2623147300	00	0.00	N	5	-400
94	20241014	25900	27750	27750	25400	60299	1593607900	00	0.00	N	5	-800
95	20241011	26700	26050	26950	24950	58096	1508724000	00	0.00	N	2	600
96	20241010	26100	24400	26800	24400	88803	2324030050	00	0.00	N	2	1700
97	20241008	24400	22950	24700	22950	87651	2099843300	00	0.00	N	2	1450
98	20241007	22950	22450	23600	21750	81862	1845665600	00	0.00	N	2	500
99	20241004	22450	22000	22700	21300	75673	1681819800	00	0.00	N	2	500
100	20241002	21950	20750	23200	20400	234175	5142506600	00	0.00	N	2	1700
101	20240930	20250	22050	22050	17400	335255	6627645700	00	0.00	N	5	-850
102	20240927	21100	16950	21800	16720	691387	13602678490	00	0.00	N	2	3100
103	20240926	18000	13910	18000	13910	514337	8499160370	00	0.00	N	2	4110
104	20240925	13890	14430	15000	13510	79895	1158087700	00	0.00	N	5	-690
105	20240924	14580	14010	15000	13810	36659	528918790	00	0.00	N	2	580
106	20240923	14000	14100	14230	13800	32376	451595560	00	0.00	N	5	-270
107	20240920	14270	13700	15060	12970	256406	3670726700	00	0.00	N	2	1120
108	20240919	13150	13610	13650	12740	17436	227053110	00	0.00	N	5	-460
109	20240913	13610	13310	13950	12960	97256	1324040490	00	0.00	N	2	600
110	20240912	13010	12300	13380	12300	65940	858551910	00	0.00	N	2	710
111	20240911	12300	11870	13250	11840	39565	494215930	00	0.00	N	2	320
112	20240910	11980	11990	12050	11510	14701	174185650	00	0.00	N	5	-20
113	20240909	12000	11800	12270	11760	9252	110426080	00	0.00	N	5	-200
114	20240906	12200	11050	12800	10990	147961	1793109500	00	0.00	N	2	1000
115	20240905	11200	11400	11400	11030	11039	123682460	00	0.00	N	5	-200
116	20240904	11400	10910	11560	10900	36304	407570560	00	0.00	N	3	0
117	20240903	11400	11670	13980	11130	551554	7028542080	00	0.00	N	2	270
118	20240902	11130	11720	11720	10760	19220	211191940	00	0.00	N	5	-90
119	20240830	11220	12140	12190	11120	17033	195783200	00	0.00	N	5	-580
120	20240829	11800	11940	11940	11600	14435	170726290	00	0.00	N	5	-160
121	20240828	11960	12000	12000	11670	1576	18724330	00	0.00	N	2	210
122	20240827	11750	12300	12300	11500	2904	34369050	00	0.00	N	3	0
123	20240826	11750	11800	11860	11420	7470	86392890	00	0.00	N	2	330
124	20240823	11420	11170	12000	11170	10683	121533890	00	0.00	N	3	0
125	20240822	11420	12470	12470	11420	8361	97075570	00	0.00	N	5	-640
126	20240821	12060	12340	12350	11890	5214	63165390	00	0.00	N	5	-280
127	20240820	12340	12680	13130	12260	11973	148503730	00	0.00	N	5	-340
128	20240819	12680	13230	13540	12510	10660	136659300	00	0.00	N	5	-520
129	20240816	13200	14160	14390	13200	26153	356730420	00	0.00	N	5	-1100
130	20240814	14300	14090	14400	14030	9740	139016800	00	0.00	N	2	210
131	20240813	14090	14150	14150	13800	7084	99384850	00	0.00	N	2	80
132	20240812	14010	13990	14280	13800	7605	106755850	00	0.00	N	2	20
133	20240809	13990	12980	14700	12980	23410	325564100	00	0.00	N	2	900
134	20240808	13090	13260	13420	13060	2392	31650150	00	0.00	N	5	-170
135	20240807	13260	13040	13500	13040	1713	22483530	00	0.00	N	2	220
136	20240806	13040	12200	13350	12130	3465	44352670	00	0.00	N	2	180
137	20240805	12860	13550	13800	12310	11797	151726790	00	0.00	N	5	-790
138	20240802	13650	13630	14180	13500	2056	28193620	00	0.00	N	3	0
139	20240801	13650	13590	14090	13590	5754	79524490	00	0.00	N	2	90
140	20240731	13560	13340	14120	13340	5973	81112330	00	0.00	N	5	-40
141	20240730	13600	13720	13860	13350	10267	139798600	00	0.00	N	5	-250
142	20240729	13850	13680	14220	13680	6106	84923580	00	0.00	N	2	100
143	20240726	13750	13620	13970	13610	3751	51421150	00	0.00	N	2	10
144	20240725	13740	13730	13740	13560	800	10934630	00	0.00	N	3	0
145	20240724	13740	13520	13940	13520	4137	56905230	00	0.00	N	5	-30
146	20240723	13770	13640	13920	13300	5377	73484600	00	0.00	N	2	80
147	20240722	13690	13860	13860	13470	5419	73687750	00	0.00	N	3	0
148	20240719	13690	13800	13800	13500	5364	73020360	00	0.00	N	2	160
149	20240718	13530	13740	13740	13280	6709	90094780	00	0.00	N	2	70
150	20240717	13460	13340	13820	13290	13036	175652130	00	0.00	N	2	120
151	20240716	13340	13200	13480	13130	5122	68215890	00	0.00	N	2	140
152	20240715	13200	13350	13510	13130	10749	142462080	00	0.00	N	5	-200
153	20240712	13400	13220	15470	12670	219404	3183779190	00	0.00	N	2	470
154	20240711	12930	12210	12930	12210	9305	116250030	00	0.00	N	2	720
155	20240710	12210	12420	12450	11930	11429	140233280	00	0.00	N	2	30
156	20240709	12180	12150	12410	12010	6047	73415080	00	0.00	N	2	100
157	20240708	12080	11930	12180	11930	2586	31200050	00	0.00	N	2	20
158	20240705	12060	12120	12440	11930	7444	90363810	00	0.00	N	5	-60
159	20240704	12120	12370	12480	11920	7717	94119600	00	0.00	N	5	-390
160	20240703	12510	12850	12970	12510	7897	99106060	00	0.00	N	5	-340
161	20240702	12850	12950	13250	12850	10668	138281740	00	0.00	N	5	-450
162	20240701	13300	13110	13510	13110	10697	140474540	00	0.00	N	5	-40
163	20240628	13340	13350	13490	13100	11557	153420650	00	0.00	N	5	-10
164	20240627	13350	13050	13440	13000	11128	147931450	00	0.00	N	2	420
165	20240626	12930	13040	13090	12800	4213	54583220	00	0.00	N	5	-160
166	20240625	13090	13170	13270	12800	13961	182047000	00	0.00	N	5	-220
167	20240624	13310	14040	14090	13150	21662	294522540	00	0.00	N	5	-720
168	20240621	14030	14280	15450	14010	35527	513441990	00	0.00	N	5	-250
169	20240620	14280	14800	14800	14280	18926	272967170	00	0.00	N	5	-520
170	20240619	14800	14400	17230	14380	396253	6281489130	00	0.00	N	2	540
171	20240618	14260	14090	14320	14070	15910	226054680	00	0.00	N	2	120
172	20240617	14140	14380	14380	14010	8047	114277590	00	0.00	N	2	30
173	20240614	14110	14110	14250	13960	4834	67773970	00	0.00	N	5	-40
174	20240613	14150	14370	14580	14150	7423	106213720	00	0.00	N	5	-170
175	20240612	14320	14300	14480	13980	10361	147240100	00	0.00	N	5	-160
176	20240611	14480	14360	14530	14220	5306	76129040	00	0.00	N	5	-50
177	20240610	14530	14750	14750	14230	4303	62244870	00	0.00	N	2	150
178	20240607	14380	14620	14900	14100	8461	121826190	00	0.00	N	5	-240
179	20240605	14620	14640	14960	14560	1890	27711630	00	0.00	N	3	0
180	20240604	14620	14850	14850	14200	13436	195009510	00	0.00	N	5	-230
181	20240603	14850	14850	14990	14750	2880	42669160	00	0.00	N	3	0
182	20240531	14850	14800	15350	14770	11394	170459660	00	0.00	N	2	50
183	20240530	14800	14800	15000	14710	1417	20983560	00	0.00	N	3	0
184	20240529	14800	15040	15040	14800	4861	72486420	00	0.00	N	5	-240
185	20240528	15040	14800	15200	14800	9406	140998280	00	0.00	N	3	0
186	20240527	15040	14680	15080	14680	5059	75822450	00	0.00	N	2	160
187	20240524	14880	14660	15050	14660	9099	135443490	00	0.00	N	2	50
188	20240523	14830	14800	15110	14610	7587	112059250	00	0.00	N	3	0
189	20240522	14830	14890	14920	14200	7475	110133190	00	0.00	N	5	-90
190	20240521	14920	15010	15190	14750	8207	122244090	00	0.00	N	5	-130
191	20240520	15050	15000	15190	14900	6533	98134900	00	0.00	N	5	-140
192	20240517	15190	15400	15400	14830	2190	33016350	00	0.00	N	2	30
193	20240516	15160	15130	15340	15070	7220	110084800	00	0.00	N	2	20
194	20240514	15140	15050	15200	14780	20701	308244190	00	0.00	N	2	70
195	20240513	15070	15840	15920	15030	17635	270782770	00	0.00	N	5	-770
196	20240510	15840	16440	16440	15700	7427	117616170	00	0.00	N	5	-140
197	20240509	15980	15920	16100	15750	4331	69013730	00	0.00	N	2	60
198	20240508	15920	16000	16160	15790	8264	131201120	00	0.00	N	5	-210
199	20240507	16130	16100	16440	15910	14840	239280060	00	0.00	N	5	-200
200	20240503	16330	15500	16330	14830	47523	741837220	00	0.00	N	2	1510
201	20240502	14820	14810	14900	14400	8751	128556640	00	0.00	N	5	-80
202	20240430	14900	15350	15350	14850	11401	170382030	00	0.00	N	3	0
203	20240429	14900	15110	15300	14900	13414	201739310	00	0.00	N	5	-340
204	20240426	15240	15250	15400	15110	4493	68491850	00	0.00	N	5	-10
205	20240425	15250	15700	15700	15200	4763	72960720	00	0.00	N	5	-220
206	20240424	15470	16180	16180	15340	9411	145268090	00	0.00	N	3	0
207	20240423	15470	15720	15730	15310	4579	71303420	00	0.00	N	5	-100
208	20240422	15570	15440	15800	15440	4670	72446680	00	0.00	N	5	-100
209	20240419	15670	15700	15770	15310	3480	54279590	00	0.00	N	2	40
210	20240418	15630	15440	15650	15440	5321	82958450	00	0.00	N	2	10
211	20240417	15620	16430	16430	15340	16062	251873530	00	0.00	N	5	-220
212	20240416	15840	15000	16570	15000	30819	493560130	00	0.00	N	2	660
213	20240415	15180	15790	15790	15040	21920	335030400	00	0.00	N	5	-610
214	20240412	15790	16000	16000	15650	7909	125185580	00	0.00	N	5	-50
215	20240411	15840	15900	16140	15640	3984	63052670	00	0.00	N	5	-40
216	20240409	15880	15900	16030	15210	20252	317166090	00	0.00	N	5	-20
217	20240408	15900	16680	16680	15100	24280	384457840	00	0.00	N	5	-910
218	20240405	16810	16660	17490	16600	10239	173018020	00	0.00	N	2	110
219	20240404	16700	17940	17990	16400	31034	528302100	00	0.00	N	5	-910
220	20240403	17610	17550	17900	16960	17428	304402550	00	0.00	N	2	10
221	20240402	17600	17330	17980	17050	18293	322310610	00	0.00	N	2	110
222	20240401	17490	16990	17500	16240	23327	401768030	00	0.00	N	2	500
223	20240329	16990	17600	17610	16990	10160	175187700	00	0.00	N	5	-660
224	20240328	17650	17230	18700	17230	29693	532826460	00	0.00	N	2	430
225	20240327	17220	17670	17670	17140	3668	63281560	00	0.00	N	5	-130
226	20240326	17350	17180	17390	16990	18028	309096880	00	0.00	N	2	170
227	20240325	17180	16980	17800	16750	22189	379414550	00	0.00	N	5	-130
228	20240322	17310	17290	17600	16990	9311	160065410	00	0.00	N	2	20
229	20240321	17290	17150	17800	17070	21275	369939470	00	0.00	N	2	140
230	20240320	17150	17590	17590	17050	11485	196849550	00	0.00	N	5	-440
231	20240319	17590	17750	18030	17200	9154	160586540	00	0.00	N	5	-440
232	20240318	18030	18020	18090	17490	19475	346428530	00	0.00	N	5	-360
233	20240315	18390	18350	18790	17290	45512	829215980	00	0.00	N	5	-110
234	20240314	18500	16210	18500	16210	95823	1724652040	00	0.00	N	2	2020
235	20240313	16480	17170	17170	16000	26930	441161610	00	0.00	N	5	-410
236	20240312	16890	17700	17790	16760	12949	221898670	00	0.00	N	5	-610
237	20240311	17500	16250	17760	15940	52073	898026030	00	0.00	N	2	1230
238	20240308	16270	15250	16380	15250	11350	178154790	00	0.00	N	2	870
239	20240307	15400	15900	15900	15400	2751	42634670	00	0.00	N	5	-380
240	20240306	15780	15750	15820	15540	4025	63091960	00	0.00	N	2	30
241	20240305	15750	16400	16400	15510	11052	174717270	00	0.00	N	5	-440
242	20240304	16190	16360	16970	15940	10426	168654350	00	0.00	N	5	-210
243	20240229	16400	15910	16570	15670	13556	219719240	00	0.00	N	2	450
244	20240228	15950	15870	16370	15730	6689	105988600	00	0.00	N	2	80
245	20240227	15870	15970	16110	15800	6297	100345440	00	0.00	N	5	-210
246	20240226	16080	16150	16490	16050	10438	168413520	00	0.00	N	5	-270
247	20240223	16350	16140	16460	15800	15500	248820250	00	0.00	N	2	130
248	20240222	16220	16070	16370	16050	7397	119669320	00	0.00	N	3	0
249	20240221	16220	16010	16350	16010	5811	93935290	00	0.00	N	5	-80
250	20240220	16300	16220	16450	15900	12484	202415400	00	0.00	N	2	240
251	20240219	16060	16730	16730	15850	18869	303893540	00	0.00	N	5	-470
252	20240216	16530	15780	16550	15680	21422	347374770	00	0.00	N	2	780
253	20240215	15750	16170	16570	15500	18595	295561130	00	0.00	N	5	-420
254	20240214	16170	16090	16720	16000	13048	213139520	00	0.00	N	5	-250
255	20240213	16420	16420	16800	15880	21712	352982190	00	0.00	N	5	-270
256	20240208	16690	17900	17900	16470	38964	659333960	00	0.00	N	5	-810
257	20240207	17500	16010	17920	16010	124667	2161901550	00	0.00	N	2	1520
258	20240206	15980	14860	16250	14860	53171	834995740	00	0.00	N	2	980
259	20240205	15000	14900	15200	14680	12416	185065920	00	0.00	N	2	100
260	20240202	14900	14740	15300	14600	24395	366028870	00	0.00	N	2	160
261	20240201	14740	14530	15210	14220	11319	165401940	00	0.00	N	2	80
262	20240131	14660	14740	15150	14220	19625	286622580	00	0.00	N	5	-550
263	20240130	15210	16170	16600	14700	79923	1218367460	00	0.00	N	5	-1060
264	20240129	16270	16120	16920	16000	26668	436658060	00	0.00	N	5	-10
265	20240126	16280	15760	16720	15630	21659	352221090	00	0.00	N	2	520
266	20240125	15760	15940	16030	15300	20413	318822010	00	0.00	N	5	-190
267	20240124	15950	16790	16790	15900	28963	467369440	00	0.00	N	5	-840
268	20240123	16790	17100	17100	16350	22999	386121840	00	0.00	N	5	-310
269	20240122	17100	15960	17150	15960	33750	553755160	00	0.00	N	2	160
270	20240119	16940	16300	17100	15920	64593	1057788350	00	0.00	N	2	210
271	20240118	16730	16300	16860	15750	172797	2810666630	00	0.00	N	2	830
272	20240117	15900	13360	17470	13360	1412277	23435796780	00	0.00	N	2	2460
273	20240116	13440	14300	14300	13170	23601	319562530	00	0.00	N	5	-550
274	20240115	13990	14110	14530	13920	16153	228535930	00	0.00	N	5	-380
275	20240112	14370	15000	15090	14370	28165	409721080	00	0.00	N	5	-630
276	20240111	15000	15190	15580	14970	15574	235168550	00	0.00	N	5	-190
277	20240110	15190	15250	15650	14720	7037	105978870	00	0.00	N	5	-60
278	20240109	15250	15600	15600	14910	16151	244437790	00	0.00	N	3	0
279	20240108	15250	14570	15490	14360	34485	523767090	00	0.00	N	2	680
280	20240105	14570	13730	15800	13500	69386	1019388260	00	0.00	N	2	840
281	20240104	13730	14310	14450	13620	18169	255057000	00	0.00	N	5	-720
282	20240103	14450	13900	14450	13460	25141	348678980	00	0.00	N	2	490
283	20240102	13960	13580	14400	13540	3868	54128720	00	0.00	N	2	140
284	20231228	13820	13950	13950	13590	4186	57672520	00	0.00	N	5	-130
285	20231227	13950	13980	14060	13770	9582	133248840	02	0.00	N	5	-20
286	20231226	13970	13630	14050	13550	8615	119039100	00	0.00	N	2	210
287	20231222	13760	13970	13970	13550	12917	176396980	00	0.00	N	5	-220
288	20231221	13980	12550	14190	12500	73856	1009853560	00	0.00	N	2	1320
289	20231220	12660	12880	12930	12650	11074	140720540	00	0.00	N	5	-220
290	20231219	12880	13000	13000	12520	15749	199558020	00	0.00	N	5	-30
291	20231218	12910	12810	12950	12660	12762	163290950	00	0.00	N	2	360
292	20231215	12550	12580	12580	12290	18632	231377390	00	0.00	N	2	200
293	20231214	12350	12770	13080	12300	34601	433105790	00	0.00	N	5	-360
294	20231213	12710	13880	13880	12580	30300	393331630	00	0.00	N	5	-870
295	20231212	13580	14450	14610	13580	32813	455406790	00	0.00	N	5	-820
296	20231211	14400	15300	15300	14300	12975	188075590	00	0.00	N	5	-550
297	20231208	14950	15000	15070	14560	5487	81274750	00	0.00	N	2	30
298	20231207	14920	14880	14970	14610	7273	107895170	00	0.00	N	2	120
299	20231206	14800	13980	14980	13650	33413	479343680	00	0.00	N	2	950
300	20231205	13850	14310	14500	13700	11412	158903040	00	0.00	N	5	-330
301	20231204	14180	14560	14560	13980	10749	152866010	00	0.00	N	5	-380
302	20231201	14560	14420	14800	13800	10202	146857070	00	0.00	N	2	170
303	20231130	14390	15950	15950	14350	27713	401718840	00	0.00	N	5	-610
304	20231129	15000	15070	15290	14640	7601	114126640	00	0.00	N	5	-70
305	20231128	15070	15730	15880	15060	11520	177104850	00	0.00	N	5	-820
306	20231127	15890	16530	16600	15810	13242	212606260	00	0.00	N	5	-760
307	20231124	16650	16760	16800	16520	6090	100935210	00	0.00	N	2	50
308	20231123	16600	16900	17230	16600	19230	323347060	00	0.00	N	5	-640
309	20231122	17240	16950	17820	16690	23641	405388810	00	0.00	N	2	290
310	20231121	16950	17340	18190	16590	35047	609435250	00	0.00	N	5	-220
311	20231120	17170	15900	18240	15690	65399	1117586230	00	0.00	N	2	1070
312	20231117	16100	14690	17600	14520	79035	1291849760	00	0.00	N	2	1160
313	20231116	14940	15180	15180	14780	14515	216437920	00	0.00	N	5	-150
314	20231115	15090	15160	15670	15080	9846	149607510	00	0.00	N	5	-70
315	20231114	15160	15100	15530	14990	9761	149348930	00	0.00	N	2	40
316	20231113	15120	15910	15920	15120	19609	303952470	00	0.00	N	5	-580
317	20231110	15700	15700	16000	15560	11166	174927040	00	0.00	N	3	0
318	20231109	15700	15700	16130	15500	17043	266955190	00	0.00	N	5	-60
319	20231108	15760	15000	17900	14350	144903	2377315640	00	0.00	N	2	1420
320	20231107	14340	15560	15560	14300	24460	363381140	00	0.00	N	5	-1300
321	20231106	15640	14930	15670	14650	30181	455436040	00	0.00	N	2	730
322	20231103	14910	13420	15950	13290	67872	1013568820	00	0.00	N	2	1360
323	20231102	13550	13680	13780	13120	7147	96893500	00	0.00	N	2	460
324	20231101	13090	13200	13200	12760	6627	85876990	00	0.00	N	2	330
325	20231031	12760	13270	13270	12580	4319	55665780	00	0.00	N	5	-90
326	20231030	12850	12890	13090	12630	4149	53147430	00	0.00	N	5	-40
327	20231027	12890	13470	13580	12770	7904	103227690	00	0.00	N	5	-400
328	20231026	13290	13820	13820	13100	10790	143237060	00	0.00	N	5	-440
329	20231025	13730	14330	14330	13550	8963	123729890	00	0.00	N	5	-190
330	20231024	13920	13780	14000	13230	13217	179501370	00	0.00	N	2	410
331	20231023	13510	13500	13980	13230	15017	202454510	00	0.00	N	5	-140
332	20231020	13650	13890	14430	13400	16259	222525400	00	0.00	N	5	-490
333	20231019	14140	14540	14540	14010	12712	179932700	00	0.00	N	5	-400
334	20231018	14540	14810	14810	14100	9503	136166410	00	0.00	N	3	0
335	20231017	14540	14650	14950	14520	8355	121853720	00	0.00	N	5	-50
336	20231016	14590	15360	15360	14590	18059	267860750	00	0.00	N	5	-970
337	20231013	15560	15750	16350	15400	6761	105255180	00	0.00	N	5	-380
338	20231012	15940	15870	16270	15730	9240	147050690	00	0.00	N	2	70
339	20231011	15870	16090	16680	15750	8319	132635330	00	0.00	N	2	270
340	20231010	15600	16890	17000	15600	15454	250423110	00	0.00	N	5	-1110
341	20231006	16710	16210	17830	16210	27891	477066980	00	0.00	N	2	510
342	20231005	16200	16650	16790	16200	23472	383412640	00	0.00	N	5	-450
343	20231004	16650	16950	17300	16320	21015	351830740	00	0.00	N	5	-300
344	20230927	16950	16620	17390	16570	21036	353378980	00	0.00	N	5	-80
345	20230926	17030	18390	18390	17030	29851	522089380	00	0.00	N	5	-890
346	20230925	17920	19250	19250	17910	32169	585209780	00	0.00	N	5	-1020
347	20230922	18940	18790	19200	18450	21173	399293170	00	0.00	N	2	60
348	20230921	18880	19630	19850	17670	80438	1503228850	00	0.00	N	5	-970
349	20230920	19850	20100	20250	19440	23319	460024750	00	0.00	N	5	-70
350	20230919	19920	20850	21250	19920	46295	942563120	00	0.00	N	5	-1130
351	20230918	21050	20400	21200	20050	51874	1074195000	00	0.00	N	2	750
352	20230915	20300	20100	20850	20100	76070	1554193200	00	0.00	N	3	0
353	20230914	20300	19300	20450	19270	81367	1635101680	00	0.00	N	2	860
354	20230913	19440	19600	20050	19140	39681	777395740	00	0.00	N	5	-160
355	20230912	19600	19200	20500	19200	88254	1739544900	00	0.00	N	2	280
356	20230911	19320	19120	19890	18990	71937	1402938200	00	0.00	N	2	360
357	20230908	18960	18740	19070	18540	23849	449269930	00	0.00	N	2	220
358	20230907	18740	19220	19300	18620	37629	712729750	00	0.00	N	5	-450
359	20230906	19190	19440	19800	19160	56779	1101514610	00	0.00	N	5	-20
360	20230905	19210	18520	21400	18480	253472	5051663550	00	0.00	N	2	730
361	20230904	18480	18290	18810	18290	31103	576320440	00	0.00	N	5	-100
362	20230901	18580	18930	19090	18580	58637	1094523680	00	0.00	N	5	-520
363	20230831	19100	19360	19700	18840	70856	1365610030	00	0.00	N	5	-420
364	20230830	19520	20100	20350	19500	103486	2048727220	00	0.00	N	5	-580
365	20230829	20100	19100	22000	18900	709769	14686777520	00	0.00	N	2	850
366	20230828	19250	17600	21950	17510	912325	18322317930	00	0.00	N	2	1650
367	20230825	17600	17720	18640	17600	102907	1845255520	00	0.00	N	5	-610
368	20230824	18210	18660	18790	18030	159029	2922653740	00	0.00	N	5	-770
369	20230823	18980	19870	20450	18980	171159	3336986260	00	0.00	N	5	-1120
370	20230822	20100	20700	21950	19250	487354	10000781950	00	0.00	N	5	-200
371	20230821	20300	22850	22850	20300	392586	8353270850	00	0.00	N	5	-3000
372	20230818	23300	28000	30600	23300	1408496	38125262450	00	0.00	N	5	-3050
373	20230817	26350	26900	45700	26050	9408968	341652033000	00	0.00	N	2	3350
374	20230816	32250	33500	33500	30850	8413	266447550	00	0.00	N	5	-700
375	20230814	32950	30700	32950	30050	5761	177775050	00	0.00	N	2	2950
376	20230811	30000	30000	32000	29100	8387	258134600	00	0.00	N	2	900
377	20230810	29100	27050	30000	27050	1465	42949050	00	0.00	N	2	600
378	20230809	28500	28000	28500	26100	3320	90882100	00	0.00	N	2	500
379	20230808	28000	31100	31100	28000	4264	121606050	00	0.00	N	5	-2500
380	20230807	30500	31000	31000	29350	3289	99038500	00	0.00	N	5	-800
381	20230804	31300	32000	32100	30500	4391	136298300	00	0.00	N	5	-700
382	20230803	32000	33900	33900	31900	3486	112504200	00	0.00	N	5	-1900
383	20230802	33900	31600	34200	31600	5299	177325250	00	0.00	N	2	1600
384	20230801	32300	32350	32350	29650	4767	149738250	00	0.00	N	2	950
385	20230731	31350	31850	31900	29300	2795	87471850	00	0.00	N	5	-500
386	20230728	31850	32500	32500	28100	11143	325270300	00	0.00	N	5	-850
387	20230727	32700	36850	36850	31750	10208	332081900	00	0.00	N	5	-4150
388	20230726	36850	41200	41200	36000	4547	169436200	00	0.00	N	5	-3350
389	20230725	40200	43500	43500	39400	9350	374441550	00	0.00	N	2	1050
390	20230724	39150	36100	39800	36100	11510	435488050	00	0.00	N	2	3050
391	20230721	36100	37000	37000	36100	4625	169968400	00	0.00	N	5	-900
392	20230720	37000	36600	37000	35750	11384	411770350	00	0.00	N	2	350
393	20230719	36650	36100	37000	35950	9394	339735150	00	0.00	N	2	550
394	20230718	36100	36000	36200	35100	12944	464581850	00	0.00	N	2	100
395	20230717	36000	34000	36000	33700	28366	983025600	00	0.00	N	2	3550
396	20230714	32450	34750	34750	31500	20028	655551800	00	0.00	N	5	-50
397	20230713	32500	32100	36150	31400	26333	894157000	00	0.00	N	2	1000
398	20230712	31500	27800	31500	27800	18487	575767750	00	0.00	N	1	4100
399	20230711	27400	27000	27450	25000	10497	274707100	00	0.00	N	2	1600
400	20230710	25800	25900	25900	23500	8999	224044150	00	0.00	N	2	900
401	20230707	24900	26000	26250	23300	960	23254200	00	0.00	N	2	600
402	20230706	24300	27800	27800	22350	1366	32041700	00	0.00	N	5	-200
403	20230705	24500	24900	24900	23550	1159	28284600	00	0.00	N	5	-150
404	20230704	24650	25700	25700	22600	550	13424400	00	0.00	N	5	-900
405	20230703	25550	24100	26950	24100	5650	140801200	00	0.00	N	2	1550
406	20230630	24000	24050	24050	23100	1472	35330150	00	0.00	N	5	-50
407	20230629	24050	24650	24650	24000	934	22480800	00	0.00	N	2	2050
408	20230628	22000	22600	22600	22000	634	13949800	00	0.00	N	2	100
409	20230627	21900	21000	22000	21000	2107	45138950	00	0.00	N	2	1700
410	20230626	20200	24000	24650	19400	3498	70825710	00	0.00	N	5	-2600
411	20230623	22800	23700	24000	22800	16	375300	00	0.00	N	2	100
412	20230622	22700	22700	22700	22500	44	993150	00	0.00	N	2	700
413	20230621	22000	23900	23900	21400	387	8446550	00	0.00	N	3	0
414	20230620	22000	22500	24700	22000	401	8872950	00	0.00	N	5	-350
415	20230619	22350	24800	24800	21400	422	9190450	00	0.00	N	5	-100
416	20230616	22450	23950	23950	22150	344	7645800	00	0.00	N	5	-50
417	20230615	22500	21950	22900	21950	6492	128626800	00	0.00	N	2	100
418	20230614	22400	23000	23000	21000	517	11095850	00	0.00	N	5	-150
419	20230613	22550	23000	23000	21100	169	3803900	00	0.00	N	2	150
420	20230612	22400	24000	24000	21050	7	155550	00	0.00	N	5	-50
421	20230609	22450	23900	23900	20700	850	18289450	00	0.00	N	5	-850
422	20230608	23300	24900	24900	23300	3	73100	00	0.00	N	3	0
423	20230607	23300	24400	24400	21050	711	16171500	00	0.00	N	5	-650
424	20230605	23950	23950	23950	23950	0	0	00	0.00	N	3	-150
425	20230602	24100	24400	24400	23000	56	1291950	00	0.00	N	2	700
426	20230601	23400	23950	24500	22100	487	11170200	00	0.00	N	2	1400
427	20230531	22000	24900	24900	22000	416	9226600	00	0.00	N	5	-1000
428	20230530	23000	23000	23000	23000	0	0	00	0.00	N	3	-850
429	20230526	23850	24450	24450	23000	3	71300	00	0.00	N	2	50
430	20230525	23800	24850	24850	23000	1003	23075650	00	0.00	N	5	-300
431	20230524	24100	24500	24550	23800	723	17354850	00	0.00	N	5	-450
432	20230523	24550	24050	25000	24000	982	23935100	00	0.00	N	2	400
433	20230522	24150	24900	24900	23800	79	1893750	00	0.00	N	5	-100
434	20230519	24250	24850	24900	24250	2045	50206400	00	0.00	N	5	-650
435	20230518	24900	25350	25350	24300	59	1442000	00	0.00	N	5	-350
436	20230517	25250	24200	25350	24200	98	2439450	00	0.00	N	5	-100
437	20230516	25350	26500	26500	24250	1706	41381850	00	0.00	N	2	400
438	20230515	24950	24050	25350	21700	6902	167105150	00	0.00	N	5	-550
439	20230512	25500	26000	26000	25000	1002	25051500	00	0.00	N	3	0
440	20230511	25500	25950	26000	24200	1715	43951150	00	0.00	N	3	0
441	20230510	25500	24050	25950	23100	5617	137403450	00	0.00	N	5	-200
442	20230509	25700	24650	25900	24500	5542	136620250	00	0.00	N	2	1050
443	20230508	24650	25000	26950	24500	5784	148587750	00	0.00	N	2	1200
444	20230504	23450	23000	23500	22200	3238	74547350	00	0.00	N	2	1300
445	20230503	22150	22800	22800	20900	3658	76934000	00	0.00	N	2	700
446	20230502	21450	18960	21500	18960	3814	75728920	00	0.00	N	2	2480
447	20230428	18970	18300	19000	18300	1118	20541220	00	0.00	N	2	840
448	20230427	18130	20000	20000	17770	151	2886320	00	0.00	N	5	-670
449	20230426	18800	19000	19000	18780	1155	21720400	00	0.00	N	2	400
450	20230425	18400	17860	18400	17780	619	11251750	00	0.00	N	2	490
451	20230424	17910	18090	18090	16950	3264	56058470	00	0.00	N	2	400
452	20230421	17510	18450	18450	17500	2243	39484450	00	0.00	N	5	-690
453	20230420	18200	18450	18450	17620	433	7662390	00	0.00	N	2	280
454	20230419	17920	17200	17920	16760	3701	63427550	00	0.00	N	5	-10
455	20230418	17930	18460	18460	17430	1251	22143660	00	0.00	N	2	440
456	20230417	17490	18010	18290	17490	958	17112730	00	0.00	N	5	-740
457	20230414	18230	18330	18330	17500	24813	452334680	00	0.00	N	2	290
458	20230413	17940	17680	18000	16500	882	15598790	00	0.00	N	2	590
459	20230412	17350	18360	18360	17260	3109	54689670	00	0.00	N	5	-1020
460	20230411	18370	18000	18490	17000	3630	65464630	00	0.00	N	2	960
461	20230410	17410	18480	18480	17120	2470	42891550	00	0.00	N	2	120
462	20230407	17290	18500	18500	16760	1102	19043040	00	0.00	N	2	90
463	20230406	17200	17050	17490	15520	2993	49057230	00	0.00	N	3	0
464	20230405	17200	17970	17970	17100	794	13635170	00	0.00	N	5	-170
465	20230404	17370	18400	18400	16930	607	10491430	00	0.00	N	2	270
466	20230403	17100	15880	18500	15880	3461	60680680	00	0.00	N	2	310
467	20230331	16790	17500	17500	15580	708	11550880	00	0.00	N	2	500
468	20230330	16290	16000	17600	14000	5019	80679330	00	0.00	N	2	910
469	20230329	15380	15800	15800	14500	1759	26810030	00	0.00	N	2	480
470	20230328	14900	15000	15000	14600	95	1411500	00	0.00	N	2	1250
471	20230327	13650	13650	13650	13100	355	4820400	00	0.00	N	2	300
472	20230324	13350	13640	13640	13100	452	6023080	00	0.00	N	5	-40
473	20230323	13390	12900	13650	12210	117	1571510	00	0.00	N	2	900
474	20230322	12490	12400	12600	12090	1542	19202740	00	0.00	N	2	40
475	20230321	12450	12500	12550	11490	517	6417500	00	0.00	N	2	50
476	20230320	12400	12380	12550	12340	1932	23987380	00	0.00	N	2	10
477	20230317	12390	12380	12390	12380	10	123880	00	0.00	N	5	-10
478	20230316	12400	12410	12430	10710	87	1028190	00	0.00	N	2	10
479	20230315	12390	11300	12400	10720	259	2943160	00	0.00	N	5	-50
480	20230314	12440	12300	12440	12300	20	246640	00	0.00	N	2	60
481	20230313	12380	12380	12380	12380	0	0	00	0.00	N	3	-60
482	20230310	12440	12490	12490	12440	12	149330	00	0.00	N	5	-60
483	20230309	12500	12500	12500	12500	0	0	00	0.00	N	3	-50
484	20230308	12550	12570	12570	12550	15	188350	00	0.00	N	5	-40
485	20230307	12590	12890	12890	12590	12	153950	00	0.00	N	2	490
486	20230306	12100	12130	12130	10530	327	3935730	00	0.00	N	2	110
487	20230303	11990	11490	12140	10500	1397	15130440	00	0.00	N	2	1400
488	20230302	10590	12590	12590	10050	573	6002820	00	0.00	N	5	-410
489	20230228	11000	10050	11000	9670	1227	12291560	00	0.00	N	5	-260
490	20230227	11260	11450	11450	9310	115	1290970	00	0.00	N	2	1010
491	20230224	10250	10500	10500	9050	328	3239580	00	0.00	N	2	250
492	20230223	10000	11470	11470	9610	317	3170260	00	0.00	N	5	-1160
493	20230222	11160	12000	12000	10330	1482	15706430	00	0.00	N	5	-990
494	20230221	12150	12150	12150	12150	10	121500	00	0.00	N	5	-10
495	20230220	12160	12290	12290	12160	3	36630	00	0.00	N	2	690
496	20230217	11470	13800	13800	10480	3036	33200950	00	0.00	N	5	-850
497	20230216	12320	12640	12640	12030	847	10328810	00	0.00	N	5	-1830
498	20230215	14150	14800	14800	12650	388	5112260	00	0.00	N	5	-650
499	20230214	14800	13050	14840	12500	1381	17941040	00	0.00	N	2	1700
500	20230213	13100	14300	14300	11520	6	80980	00	0.00	N	2	660
501	20230210	12440	13800	13800	10730	383	4511410	00	0.00	N	2	140
502	20230209	12300	15190	15190	12150	3917	49107360	00	0.00	N	5	-1440
503	20230208	13740	13770	13770	13260	2556	34418890	00	0.00	N	5	-540
504	20230207	14280	14900	14900	12570	1602	21453100	00	0.00	N	5	-380
505	20230206	14660	14660	14660	14660	0	0	00	0.00	N	3	-340
506	20230203	15000	15000	15000	15000	5	75000	00	0.00	N	2	20
507	20230202	14980	15200	15200	13050	44	591980	00	0.00	N	2	40
508	20230201	14940	14990	14990	13050	11	162260	00	0.00	N	2	50
509	20230131	14890	15300	15300	13990	30	427150	00	0.00	N	5	-10
510	20230130	14900	17000	17000	12940	158	2263350	00	0.00	N	2	10
511	20230127	14890	14000	15900	12780	589	8550850	00	0.00	N	5	-80
512	20230126	14970	14990	15750	14970	42	629960	00	0.00	N	2	1270
513	20230125	13700	15750	15750	12040	248	3049850	00	0.00	N	5	-50
514	20230120	13750	13100	14100	13050	46	607850	00	0.00	N	5	-850
515	20230119	14600	13150	14950	13150	76	1034200	00	0.00	N	5	-600
516	20230118	15200	15700	15700	12300	496	7208700	00	0.00	N	2	1400
517	20230117	13800	17000	17000	13050	1281	17287400	00	0.00	N	5	-1500
518	20230116	15300	16200	16200	13150	1011	16119100	00	0.00	N	5	-50
519	20230113	15350	15800	15800	15350	5	78100	00	0.00	N	2	50
520	20230112	15300	16700	16700	13500	128	1894800	00	0.00	N	5	-550
521	20230111	15850	17450	17450	13600	119	1825300	00	0.00	N	5	-150
522	20230110	16000	16950	16950	16000	2	32950	00	0.00	N	2	50
523	20230109	15950	15500	17000	15500	34	541450	00	0.00	N	2	850
524	20230106	15100	13250	15100	13250	231	3066300	00	0.00	N	5	-450
525	20230105	15550	15550	15550	15550	3	46650	00	0.00	N	2	1150
526	20230104	14400	14400	14400	14400	0	0	00	0.00	N	3	-1100
527	20230103	15500	13300	15500	13300	51	680500	00	0.00	N	5	-100
528	20230102	15600	15000	15600	15000	11	165600	00	0.00	N	2	1150
529	20221229	14450	14350	14450	14350	124	1781400	00	0.00	N	2	100
530	20221228	14350	13400	14350	13400	41	552850	02	0.00	N	2	1400
531	20221227	12950	11300	12950	10250	357	4266650	00	0.00	N	1	1650
532	20221226	11300	11500	11500	10150	2708	28581300	00	0.00	N	5	-350
533	20221223	11650	12700	12700	10350	100	1246800	00	0.00	N	5	-200
534	20221222	11850	12000	12000	10250	2318	25323900	00	0.00	N	5	-150
535	20221221	12000	12750	12750	11050	1188	13401500	00	0.00	N	5	-950
536	20221220	12950	10550	12950	10550	109	1317750	00	0.00	N	2	750
537	20221219	12200	11500	12550	10250	1951	21366650	00	0.00	N	2	150
538	20221216	12050	14300	14300	12050	1024	12361950	00	0.00	N	4	-2100
539	20221215	14150	14400	14400	12150	9	125800	00	0.00	N	2	1000
540	20221214	13150	15850	15850	13000	1661	21861350	00	0.00	N	5	-1450
541	20221213	14600	15100	15100	12800	650	9220600	00	0.00	N	2	200
542	20221212	14400	15000	15000	13650	282	3894550	00	0.00	N	5	-1550
543	20221209	15950	16850	16850	14150	35	501050	00	0.00	N	2	950
544	20221208	15000	14200	15050	14200	6	87750	00	0.00	N	5	-800
545	20221207	15800	14200	15800	14200	246	3621400	00	0.00	N	2	550
546	20221206	15250	14500	15500	14500	17	258750	00	0.00	N	5	-1050
547	20221205	16300	16800	16800	14600	134	2059500	00	0.00	N	5	-450
548	20221202	16750	16750	16750	16750	1	16750	00	0.00	N	2	700
549	20221201	16050	14500	16050	14500	201	2916050	00	0.00	N	5	-400
550	20221130	16450	16900	16900	15000	229	3491900	00	0.00	N	2	50
551	20221129	16400	15150	16550	14550	91	1383500	00	0.00	N	2	1250
552	20221128	15150	14200	16000	14200	284	4270450	00	0.00	N	5	-1350
553	20221125	16500	14650	16500	14500	346	5029450	00	0.00	N	5	-400
554	20221124	16900	16000	16900	16000	15	240900	00	0.00	N	2	550
555	20221123	16350	15100	16350	15100	57	861950	00	0.00	N	2	1150
556	20221122	15200	14300	15200	14300	2	29500	00	0.00	N	5	-1200
557	20221121	16400	15050	16400	15050	97	1468750	00	0.00	N	2	1000
558	20221118	15400	14400	16200	14300	466	6840650	00	0.00	N	5	-1200
559	20221117	16600	16600	16600	16600	1	16600	00	0.00	N	2	1450
560	20221116	15150	15750	15750	14000	8	120750	00	0.00	N	2	350
561	20221115	14800	16900	16900	14500	81	1182900	00	0.00	N	5	-400
562	20221114	15200	17300	17300	14700	1634	24517400	00	0.00	N	5	-1950
563	20221111	17150	17150	17150	17150	0	0	00	0.00	N	3	-150
564	20221110	17300	17300	17300	17300	2	34600	00	0.00	N	2	150
565	20221109	17150	17150	17150	17150	0	0	00	0.00	N	3	-100
566	20221108	17250	17250	17250	17250	10	172500	00	0.00	N	3	0
567	20221107	17250	17250	17250	17250	35	603750	00	0.00	N	5	-50
568	20221104	17300	17550	17700	14450	1840	28706900	00	0.00	N	2	400
569	20221103	16900	17000	17000	16900	2	33900	00	0.00	N	5	-750
570	20221102	17650	17650	17650	17650	0	0	00	0.00	N	3	-100
571	20221101	17750	17750	17750	17750	1	17750	00	0.00	N	2	200
572	20221031	17550	17550	17550	17550	0	0	00	0.00	N	3	-350
573	20221028	17900	17900	17900	17900	1	17900	00	0.00	N	2	250
574	20221027	17650	17650	17650	17650	0	0	00	0.00	N	3	-250
575	20221026	17900	17900	17900	17900	15151	298472900	00	0.00	N	2	750
576	20221025	17150	17400	17400	15450	10	163250	00	0.00	N	5	-850
577	20221024	18000	18000	18000	18000	1	18000	00	0.00	N	2	650
578	20221021	17350	17350	17350	17350	0	0	00	0.00	N	3	-400
579	20221020	17750	17750	17750	17750	95	1686250	00	0.00	N	2	1150
580	20221019	16600	16600	16600	16600	0	0	00	0.00	N	3	-1000
581	20221018	17600	15300	17600	15300	9	140000	00	0.00	N	5	-200
582	20221017	17800	16000	17800	16000	100	1609000	00	0.00	N	2	1400
583	20221014	16400	15650	16400	15650	6	97150	00	0.00	N	5	-1000
584	20221013	17400	15300	17400	15300	464	7240200	00	0.00	N	2	800
585	20221012	16600	15600	16650	15600	31	513650	00	0.00	N	5	-1400
586	20221011	18000	15700	18000	15700	185	2906800	00	0.00	N	5	-300
587	20221007	18300	16600	18300	16600	21	350300	00	0.00	N	5	-200
588	20221006	18500	21000	21000	18000	6	116000	00	0.00	N	5	-1000
589	20221005	19500	18000	19500	17950	315	5693650	00	0.00	N	2	2150
590	20221004	17350	16650	17350	16650	136	2270800	00	0.00	N	2	750
591	20220930	16600	14100	16600	13950	2375	34478750	00	0.00	N	2	200
592	20220929	16400	16400	16400	16400	150	2460000	00	0.00	N	3	0
593	20220928	16400	15000	16400	15000	3	46400	00	0.00	N	5	-950
594	20220927	17350	17350	17350	17350	1	17350	00	0.00	N	2	850
595	20220926	16500	16600	18450	16150	2052	33244250	00	0.00	N	5	-2500
596	20220923	19000	15600	19000	15600	416	6735300	00	0.00	N	2	1350
597	20220922	17650	15400	17700	15400	632	10238700	00	0.00	N	5	-350
598	20220921	18000	18000	18000	18000	1	18000	00	0.00	N	3	0
599	20220920	18000	18000	18000	18000	2	36000	00	0.00	N	2	100
600	20220919	17900	17000	17900	17000	4	70550	00	0.00	N	2	100
601	20220916	17800	18800	18800	17000	16	294900	00	0.00	N	5	-200
602	20220915	18000	18000	18000	18000	17	306000	00	0.00	N	2	800
603	20220914	17200	16500	17200	16500	5	83200	00	0.00	N	5	-350
604	20220913	17550	18200	18200	15550	474	7513250	00	0.00	N	2	1150
605	20220908	16400	17000	17000	16000	305	4885400	00	0.00	N	2	400
606	20220907	16000	16000	16000	15000	151	2412250	00	0.00	N	5	-450
607	20220906	16450	17350	17350	13550	4658	64196750	00	0.00	N	2	550
608	20220905	15900	17000	17600	15350	713	11030800	00	0.00	N	5	-2050
609	20220902	17950	18500	18750	15500	803	12508700	00	0.00	N	2	200
610	20220901	17750	17400	18800	17000	126	2260350	00	0.00	N	2	300
611	20220831	17450	17500	18350	15600	1156	18757100	00	0.00	N	5	-800
612	20220830	18250	18450	18450	17000	6	108450	00	0.00	N	5	-250
613	20220829	18500	18500	18500	18500	26516	405698000	00	0.00	N	2	500
614	20220826	18000	16550	18000	16550	112	1856450	00	0.00	N	5	-350
615	20220825	18350	18500	18500	18350	29	532300	00	0.00	N	2	150
616	20220824	18200	17100	18450	16600	96	1654450	00	0.00	N	2	900
617	20220823	17300	16500	17300	16250	36	591200	00	0.00	N	5	-200
618	20220822	17500	17000	17800	16150	453	7664800	00	0.00	N	5	-350
619	20220819	17850	18800	18800	17850	388	7232250	00	0.00	N	2	50
620	20220818	17800	18500	19800	17000	785	13663550	00	0.00	N	5	-2100
621	20220817	19900	18500	19900	18500	2	38400	00	0.00	N	5	-50
622	20220816	19950	18500	20300	17950	310	5669450	00	0.00	N	5	-50
623	20220812	20000	18500	20300	18500	374	7439950	00	0.00	N	2	100
624	20220811	19900	20900	20900	19000	10	197250	00	0.00	N	5	-500
625	20220810	20400	20400	20400	20400	1	20400	00	0.00	N	2	500
626	20220809	19900	19000	20000	18000	192	3535450	00	0.00	N	5	-1100
627	20220808	21000	18400	21000	18400	264	4998250	00	0.00	N	2	1500
628	20220805	19500	18500	19750	17150	298	5142500	00	0.00	N	5	-150
629	20220804	19650	19700	19700	18000	5	94350	00	0.00	N	2	350
630	20220803	19300	19000	19800	17000	7	131200	00	0.00	N	5	-350
631	20220802	19650	19850	19850	17500	4	76850	00	0.00	N	2	200
632	20220801	19450	19450	19450	19450	2	38900	00	0.00	N	2	600
633	20220729	18850	19950	19950	18500	10	191450	00	0.00	N	5	-400
634	20220728	19250	20000	20000	17900	110	1997600	00	0.00	N	5	-1750
635	20220727	21000	21000	21000	21000	2	42000	00	0.00	N	2	2000
636	20220726	19000	20950	20950	18200	157	2975200	00	0.00	N	5	-1000
637	20220725	20000	21150	21150	18050	451	8401950	00	0.00	N	5	-1200
638	20220722	21200	21200	21200	19000	6	123100	00	0.00	N	2	250
639	20220721	20950	20900	20950	20500	5	103350	00	0.00	N	2	50
640	20220720	20900	20900	20900	20900	2	41800	00	0.00	N	2	1100
641	20220719	19800	20000	20000	19700	3	59500	00	0.00	N	2	200
642	20220718	19600	17050	20900	17050	16	297050	00	0.00	N	5	-400
643	20220715	20000	21000	21000	19000	24	498850	00	0.00	N	2	100
644	20220714	19900	19850	19900	19850	2	39750	00	0.00	N	2	450
645	20220713	19450	19450	19450	19450	2	38900	00	0.00	N	2	1100
646	20220712	18350	18800	18800	18000	4	73450	00	0.00	N	5	-250
647	20220711	18600	18000	18600	18000	2	36600	00	0.00	N	5	-350
648	20220708	18950	18950	18950	18950	1	18950	00	0.00	N	2	250
649	20220707	18700	19500	19500	18000	7	131400	00	0.00	N	2	50
650	20220706	18650	18950	18950	16300	8	140400	00	0.00	N	5	-250
651	20220705	18900	18900	18900	18900	1	18900	00	0.00	N	2	450
652	20220704	18450	18900	18900	15550	6	99550	00	0.00	N	2	500
653	20220701	17950	18900	18900	17950	13	238300	00	0.00	N	5	-550
654	20220630	18500	18000	18500	18000	51	918500	00	0.00	N	2	1000
655	20220629	17500	19450	19450	15700	1090	17491450	00	0.00	N	5	-950
656	20220628	18450	18450	18450	18450	20	369000	00	0.00	N	2	2000
657	20220627	16450	14900	16450	13200	462	6655400	00	0.00	N	2	2100
658	20220624	14350	12600	15700	12600	722	9138550	00	0.00	N	2	50
659	20220623	14300	16550	16550	13850	2601	37001000	00	0.00	N	5	-1950
660	20220622	16250	17400	17400	16000	957	15683100	00	0.00	N	5	-1200
661	20220621	17450	17450	17450	17450	178	3106100	00	0.00	N	5	-450
662	20220620	17900	18500	18500	17050	499	8538150	00	0.00	N	5	-1300
663	20220617	19200	17500	19200	17500	524	9361800	00	0.00	N	2	1400
664	20220616	17800	19150	19150	17000	2338	40693700	00	0.00	N	5	-1250
665	20220615	19050	19150	19150	18000	61	1107750	00	0.00	N	3	0
666	20220614	19050	19150	19150	18500	4	75750	00	0.00	N	5	-150
667	20220613	19200	19450	19450	17400	112	1993700	00	0.00	N	5	-250
668	20220610	19450	18650	19450	18650	7	131700	00	0.00	N	2	950
669	20220609	18500	18400	19500	18000	255	4714600	00	0.00	N	3	0
670	20220608	18500	18500	18500	18000	10	184400	00	0.00	N	2	150
671	20220607	18350	19150	19150	18000	1407	25703600	00	0.00	N	5	-850
672	20220603	19200	19400	19400	18600	626	11728450	00	0.00	N	5	-200
673	20220602	19400	19400	19400	19400	1	19400	00	0.00	N	2	100
674	20220531	19300	19450	19450	19000	204	3937000	00	0.00	N	5	-50
675	20220530	19350	19500	19500	19000	13	250750	00	0.00	N	2	100
676	20220527	19250	19250	19250	19250	0	0	00	0.00	N	3	-150
677	20220526	19400	19000	19400	19000	32	608400	00	0.00	N	2	500
678	20220525	18900	18900	18900	18900	1	18900	00	0.00	N	2	150
679	20220524	18750	18950	18950	18050	240	4446550	00	0.00	N	3	0
680	20220523	18750	18750	18750	18750	0	0	00	0.00	N	3	-200
681	20220520	18950	18000	18950	18000	148	2690350	00	0.00	N	5	-350
682	20220519	19300	19950	20000	17350	1965	35545600	00	0.00	N	5	-1100
683	20220518	20400	19500	20400	19500	162	3160400	00	0.00	N	5	-150
684	20220517	20550	19500	20750	19500	157	3250650	00	0.00	N	5	-400
685	20220516	20950	20950	20950	20950	2	41900	00	0.00	N	2	550