KissMeData/239610/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250213	11440	11900	11900	11400	6755	77858940	00	0.00	N	5	-220
3	20250212	11660	11980	12140	11660	11009	129185620	00	0.00	N	5	-370
4	20250211	12030	12200	12200	11980	7189	86143680	00	0.00	N	2	50
5	20250210	11980	11610	13880	11610	130585	1673640060	00	0.00	N	2	370
6	20250207	11610	12140	12180	11610	7427	86901140	00	0.00	N	5	-300
7	20250206	11910	12100	12130	11870	1467	17571020	00	0.00	N	5	-90
8	20250205	12000	11820	12080	11750	2442	29083320	00	0.00	N	2	180
9	20250204	11820	12000	12000	11760	764	9041170	00	0.00	N	2	210
10	20250203	11610	11850	12190	11610	7614	89727550	00	0.00	N	5	-350
11	20250131	11960	12170	12170	11830	3651	43573540	00	0.00	N	5	-50
12	20250124	12010	12010	12130	11850	4781	57044500	00	0.00	N	2	30
13	20250123	11980	12200	12220	11950	4776	57591570	00	0.00	N	5	-210
14	20250122	12190	12090	12230	12000	3087	37349000	00	0.00	N	2	110
15	20250121	12080	12400	12400	12050	4195	50971640	00	0.00	N	5	-130
16	20250120	12210	12500	12500	12210	1784	21961250	00	0.00	N	5	-60
17	20250117	12270	12250	12470	12030	4457	54406650	00	0.00	N	2	60
18	20250116	12210	12570	12570	12210	3205	39320250	00	0.00	N	2	10
19	20250115	12200	12550	12760	12180	3695	45666990	00	0.00	N	5	-350
20	20250114	12550	12690	12800	11800	15719	196038460	00	0.00	N	5	-170
21	20250113	12720	12830	12940	12510	3887	49100670	00	0.00	N	5	-110
22	20250110	12830	13000	13000	12620	5306	67531900	00	0.00	N	5	-20
23	20250109	12850	12700	12960	12650	6600	84158560	00	0.00	N	2	170
24	20250108	12680	12850	12970	12680	5502	70405790	00	0.00	N	5	-170
25	20250107	12850	12750	12890	12620	3987	51017240	00	0.00	N	2	100
26	20250106	12750	12500	12860	12490	5058	63976150	00	0.00	N	2	250
27	20250103	12500	12270	12600	12270	2875	35894500	00	0.00	N	5	-10
28	20250102	12510	12340	12590	12250	5799	71890290	00	0.00	N	2	170
29	20241230	12340	12250	12580	12250	1122	13890640	00	0.00	N	2	100
30	20241227	12240	12080	12400	11920	6348	76993940	02	0.00	N	2	280
31	20241226	11960	12290	12390	11960	4949	59742910	00	0.00	N	5	-330
32	20241224	12290	12440	12560	12200	1741	21641620	00	0.00	N	5	-150
33	20241223	12440	12510	12720	12390	1393	17379160	00	0.00	N	5	-60
34	20241220	12500	12770	12830	12420	3560	44658720	00	0.00	N	5	-270
35	20241219	12770	12410	12790	12370	6168	77429870	00	0.00	N	2	130
36	20241218	12640	12570	12790	12360	7062	88417840	00	0.00	N	2	40
37	20241217	12600	12810	12810	12470	8235	104236570	00	0.00	N	5	-10
38	20241216	12610	12650	12850	12470	6442	81558970	00	0.00	N	2	170
39	20241213	12440	12640	12640	12410	4714	58954200	00	0.00	N	5	-200
40	20241212	12640	12820	12900	12200	5595	70594650	00	0.00	N	5	-210
41	20241211	12850	12060	12850	12060	11535	145989480	00	0.00	N	2	780
42	20241210	12070	11710	12150	11520	4955	59151630	00	0.00	N	2	550
43	20241209	11520	11860	12160	11520	12724	148199200	00	0.00	N	5	-650
44	20241206	12170	12000	12170	11380	13376	157970190	00	0.00	N	2	170
45	20241205	12000	12300	12350	11850	14655	176618090	00	0.00	N	5	-300
46	20241204	12300	12340	12370	12050	5147	62764860	00	0.00	N	5	-70
47	20241203	12370	12280	12500	12250	7947	98017720	00	0.00	N	2	30
48	20241202	12340	12430	12580	12200	7208	88894450	00	0.00	N	5	-10
49	20241129	12350	12780	12780	12300	6679	82720200	00	0.00	N	5	-320
50	20241128	12670	12460	12680	12300	10560	132131630	00	0.00	N	2	150
51	20241127	12520	12780	14720	12200	223892	3040349110	00	0.00	N	5	-390
52	20241126	12910	12910	13360	12910	7164	93531710	00	0.00	N	5	-10
53	20241125	12920	12850	13210	12820	7421	96165750	00	0.00	N	5	-30
54	20241122	12950	13360	13400	12860	10541	138507440	00	0.00	N	5	-430
55	20241121	13380	13170	13380	13000	7987	105272350	00	0.00	N	2	210
56	20241120	13170	13160	13210	12970	5586	72844900	00	0.00	N	3	0
57	20241119	13170	13110	13390	13010	3141	41198130	00	0.00	N	5	-20
58	20241118	13190	13150	13300	12810	7769	101904040	00	0.00	N	2	260
59	20241115	12930	13250	13250	12590	8588	110465640	00	0.00	N	5	-70
60	20241114	13000	12910	13310	12910	7369	96294670	00	0.00	N	5	-100
61	20241113	13100	13500	13850	12910	20761	274063820	00	0.00	N	5	-470
62	20241112	13570	13910	14110	13460	18995	260177640	00	0.00	N	5	-540
63	20241111	14110	13970	14220	13820	15056	210471140	00	0.00	N	2	90
64	20241108	14020	14320	14620	14020	24832	353110040	00	0.00	N	5	-330
65	20241107	14350	14800	16820	14350	310195	4928626430	00	0.00	N	5	-410
66	20241106	14760	15450	15450	14680	9597	142708770	00	0.00	N	5	-540
67	20241105	15300	15140	15450	15000	4597	69967540	00	0.00	N	2	10
68	20241104	15290	14890	15290	14890	7259	109649760	00	0.00	N	2	400
69	20241101	14890	14850	15390	14850	9275	139065530	00	0.00	N	5	-250
70	20241031	15140	15590	15600	14810	19369	292131690	00	0.00	N	5	-290
71	20241030	15430	15410	15650	15260	8135	125432790	00	0.00	N	2	20
72	20241029	15410	15350	15590	15200	16162	247993450	00	0.00	N	2	160
73	20241028	15250	15670	15910	15170	22512	346916760	00	0.00	N	5	-550
74	20241025	15800	16470	18400	15220	204313	3504885750	00	0.00	N	5	-400
75	20241024	16200	16290	16350	15910	8262	132574070	00	0.00	N	5	-90
76	20241023	16290	16260	16480	15720	23117	371155790	00	0.00	N	2	130
77	20241022	16160	16790	17420	16000	49178	813067560	00	0.00	N	5	-820
78	20241021	16980	18100	18100	16960	42784	739021680	00	0.00	N	5	-690
79	20241018	17670	17500	18580	17450	82278	1478767840	00	0.00	N	2	210
80	20241017	17460	18170	18520	17350	67780	1208760340	00	0.00	N	5	-880
81	20241016	18340	18080	20400	18060	637263	12294430530	00	0.00	N	2	440
82	20241015	17900	18610	18900	17900	141183	2589006810	00	0.00	N	5	-790
83	20241014	18690	16600	19970	16470	1211083	23141971840	00	0.00	N	2	2040
84	20241011	16650	17490	17790	16630	78640	1342428450	00	0.00	N	5	-510
85	20241010	17160	17460	18200	17160	126044	2201456410	00	0.00	N	5	-470
86	20241008	17630	16250	19530	16250	1244920	23020338160	00	0.00	N	2	1210
87	20241007	16420	16520	17430	16410	179555	3035096430	00	0.00	N	5	-60
88	20241004	16480	17560	18050	16480	167037	2856072530	00	0.00	N	5	-1040
89	20241002	17520	20300	21000	17400	931706	18084949090	00	0.00	N	5	-1680
90	20240930	19200	14820	19200	14370	1605487	28294566210	00	0.00	N	1	4430
91	20240927	14770	14760	15380	14620	37851	564233950	00	0.00	N	2	20
92	20240926	14750	14770	16600	14570	540812	8512296380	00	0.00	N	5	-60
93	20240925	14810	15550	15690	14780	73793	1120175680	00	0.00	N	5	-420
94	20240924	15230	15190	15600	14560	86550	1306057510	00	0.00	N	2	350
95	20240923	14880	15610	15650	14760	94182	1418209760	00	0.00	N	5	-920
96	20240920	15800	17210	18320	15600	475277	8070102900	00	0.00	N	5	-1640
97	20240919	17440	19370	20500	17430	1308339	25279021780	00	0.00	N	2	280
98	20240913	17160	13210	17160	13070	1498663	24147205270	00	0.00	N	1	3960
99	20240912	13200	12330	14140	12130	123139	1652457880	00	0.00	N	2	870
100	20240911	12330	12570	14300	11940	317417	4235251860	00	0.00	N	5	-160
101	20240910	12490	11190	13900	11190	663276	8599580820	00	0.00	N	2	1360
102	20240909	11130	10910	11520	10910	10465	116872310	00	0.00	N	5	-50
103	20240906	11180	11850	12070	11180	21921	251759260	00	0.00	N	5	-650
104	20240905	11830	12180	14800	11760	339804	4613838230	00	0.00	N	5	-250
105	20240904	12080	12060	12200	11580	8306	98573000	00	0.00	N	5	-110
106	20240903	12190	12250	12290	12080	1641	19979770	00	0.00	N	2	110
107	20240902	12080	12350	12350	12050	398	4835060	00	0.00	N	5	-40
108	20240830	12120	12190	12330	12070	1388	16880530	00	0.00	N	2	10
109	20240829	12110	11830	12390	11760	3566	42798500	00	0.00	N	2	170
110	20240828	11940	11990	12110	11850	1782	21299490	00	0.00	N	2	80
111	20240827	11860	12010	12290	11860	4035	48406370	00	0.00	N	5	-200
112	20240826	12060	12180	12310	11950	2103	25315700	00	0.00	N	3	0
113	20240823	12060	12100	12290	12010	4005	48470460	00	0.00	N	5	-220
114	20240822	12280	12150	12280	11710	7918	94293260	00	0.00	N	2	310
115	20240821	11970	12240	12240	11750	4986	59180290	00	0.00	N	2	10
116	20240820	11960	12280	12300	11870	2315	27677750	00	0.00	N	5	-40
117	20240819	12000	12180	12180	11930	5332	64382190	00	0.00	N	2	170
118	20240816	11830	12080	12300	11820	6432	77062180	00	0.00	N	5	-250
119	20240814	12080	12320	12320	12080	2150	26131900	00	0.00	N	2	50
120	20240813	12030	12230	12330	12020	3528	42662020	00	0.00	N	5	-140
121	20240812	12170	12290	12350	12030	3455	42190710	00	0.00	N	2	90
122	20240809	12080	11810	12390	11810	4829	58666000	00	0.00	N	2	330
123	20240808	11750	11970	12030	11730	8799	104117000	00	0.00	N	5	-110
124	20240807	11860	12080	12390	11860	15735	191257790	00	0.00	N	5	-280
125	20240806	12140	11100	15120	11100	183469	2463531450	00	0.00	N	2	310
126	20240805	11830	13600	13600	11560	9673	120297550	00	0.00	N	5	-1470
127	20240802	13300	13420	13740	13290	4217	56310970	00	0.00	N	5	-470
128	20240801	13770	13690	13830	13550	1400	19197710	00	0.00	N	2	30
129	20240731	13740	13790	13790	13530	3187	43647410	00	0.00	N	2	70
130	20240730	13670	13660	14000	13520	2517	34627190	00	0.00	N	5	-60
131	20240729	13730	13850	13930	13710	1850	25604550	00	0.00	N	2	70
132	20240726	13660	14050	14050	13620	5719	78517730	00	0.00	N	5	-80
133	20240725	13740	13700	13960	13660	4280	58715630	00	0.00	N	5	-80
134	20240724	13820	13730	14000	13730	3320	45992490	00	0.00	N	5	-30
135	20240723	13850	13760	14070	13760	5682	78631440	00	0.00	N	2	10
136	20240722	13840	14040	14040	13820	3219	44585930	00	0.00	N	5	-130
137	20240719	13970	13850	14140	13730	2220	30880830	00	0.00	N	2	50
138	20240718	13920	13800	14170	13800	4131	57399500	00	0.00	N	2	110
139	20240717	13810	13940	14170	13810	9062	125808080	00	0.00	N	5	-120
140	20240716	13930	14160	14160	13880	4786	66804060	00	0.00	N	5	-40
141	20240715	13970	14010	14230	13970	6898	96679120	00	0.00	N	5	-40
142	20240712	14010	14000	14430	13870	4452	62657780	00	0.00	N	2	10
143	20240711	14000	14080	14160	13940	6701	94099060	00	0.00	N	5	-160
144	20240710	14160	14090	14200	13980	7029	98880380	00	0.00	N	5	-20
145	20240709	14180	14190	14330	14060	15246	215668040	00	0.00	N	2	120
146	20240708	14060	13860	16550	13830	446920	6944917910	00	0.00	N	2	40
147	20240705	14020	14100	14950	13690	18535	262543220	00	0.00	N	2	300
148	20240704	13720	13780	14080	13690	2302	31605840	00	0.00	N	2	20
149	20240703	13700	13900	13990	13630	5893	81026740	00	0.00	N	5	-160
150	20240702	13860	14100	14100	13860	2165	30131440	00	0.00	N	5	-50
151	20240701	13910	13960	14180	13860	4955	68890470	00	0.00	N	2	10
152	20240628	13900	14100	14100	13860	1537	21447460	00	0.00	N	5	-200
153	20240627	14100	13850	14100	13830	1788	24966380	00	0.00	N	2	250
154	20240626	13850	14090	14090	13830	3855	53528050	00	0.00	N	5	-10
155	20240625	13860	13860	14010	13830	3919	54402660	00	0.00	N	3	0
156	20240624	13860	13900	14280	13820	9791	136255170	00	0.00	N	5	-170
157	20240621	14030	13950	14130	13870	9133	127416490	00	0.00	N	5	-50
158	20240620	14080	14180	16140	13980	170310	2568255630	00	0.00	N	5	-180
159	20240619	14260	14220	14490	14120	14490	205964790	00	0.00	N	5	-40
160	20240618	14300	15420	15420	14220	30596	447254690	00	0.00	N	2	30
161	20240617	14270	14770	14780	14250	36337	523143600	00	0.00	N	5	-630
162	20240614	14900	15580	15620	14900	29946	458004230	00	0.00	N	5	-410
163	20240613	15310	16020	18000	15150	289980	4806596260	00	0.00	N	5	-630
164	20240612	15940	13980	17930	13770	878520	14739809410	00	0.00	N	2	1970
165	20240611	13970	13580	16390	13570	221323	3398813790	00	0.00	N	2	350
166	20240610	13620	13790	13790	13610	942	12860690	00	0.00	N	5	-170
167	20240607	13790	14200	14200	13710	1684	23234650	00	0.00	N	2	80
168	20240605	13710	14090	14090	13710	914	12634940	00	0.00	N	2	10
169	20240604	13700	14000	14210	13400	6743	92854670	00	0.00	N	5	-420
170	20240603	14120	14000	14200	14000	1861	26155760	00	0.00	N	2	120
171	20240531	14000	14230	14230	14000	2075	29086220	00	0.00	N	5	-240
172	20240530	14240	13860	14380	13860	1881	26743720	00	0.00	N	2	220
173	20240529	14020	14160	14190	13820	757	10661800	00	0.00	N	5	-140
174	20240528	14160	13520	14160	13370	6574	89903020	00	0.00	N	2	540
175	20240527	13620	13710	13720	13510	1535	20932760	00	0.00	N	5	-90
176	20240524	13710	13730	13730	13500	2008	27254340	00	0.00	N	5	-20
177	20240523	13730	13700	13800	13630	890	12161410	00	0.00	N	2	30
178	20240522	13700	13810	13870	13700	1186	16351190	00	0.00	N	5	-130
179	20240521	13830	14030	14030	13740	1390	19171230	00	0.00	N	2	100
180	20240520	13730	14190	14190	13730	2447	33983530	00	0.00	N	5	-100
181	20240517	13830	14000	14120	13720	2230	31019570	00	0.00	N	5	-170
182	20240516	14000	14190	14430	13720	3864	54343610	00	0.00	N	5	-480
183	20240514	14480	13780	14580	13780	2844	40783750	00	0.00	N	2	350
184	20240513	14130	14070	14130	13950	2675	37522370	00	0.00	N	2	130
185	20240510	14000	14190	14190	14000	2767	38877330	00	0.00	N	3	0
186	20240509	14000	13970	14140	13760	2697	37390710	00	0.00	N	2	30
187	20240508	13970	14170	14170	13780	2428	33726700	00	0.00	N	2	40
188	20240507	13930	13790	14020	13760	1256	17480740	00	0.00	N	2	40
189	20240503	13890	14080	14080	13890	1166	16263820	00	0.00	N	5	-60
190	20240502	13950	14090	14090	13820	786	10927070	00	0.00	N	2	180
191	20240430	13770	13710	13990	13670	2667	36681640	00	0.00	N	5	-170
192	20240429	13940	13950	14070	13630	1730	24032660	00	0.00	N	2	50
193	20240426	13890	13800	14000	13620	2935	40216060	00	0.00	N	2	100
194	20240425	13790	14050	14050	13560	1751	24109870	00	0.00	N	5	-100
195	20240424	13890	13870	14060	13680	3053	42168580	00	0.00	N	2	150
196	20240423	13740	13860	13860	13560	544	7477820	00	0.00	N	2	110
197	20240422	13630	13400	13800	13260	1571	21220830	00	0.00	N	5	-20
198	20240419	13650	13710	13710	13050	5128	68621690	00	0.00	N	5	-60
199	20240418	13710	13630	13800	13620	865	11873610	00	0.00	N	5	-50
200	20240417	13760	13870	14180	13500	3527	48437540	00	0.00	N	2	20
201	20240416	13740	14120	14120	13440	4265	58096410	00	0.00	N	5	-50
202	20240415	13790	14190	14190	13680	3710	51097990	00	0.00	N	5	-240
203	20240412	14030	14080	14320	13980	3135	44089670	00	0.00	N	5	-140
204	20240411	14170	14510	14530	14010	6011	85296130	00	0.00	N	5	-390
205	20240409	14560	14820	15050	14560	2692	39634170	00	0.00	N	5	-250
206	20240408	14810	15290	15290	14710	3796	56897480	00	0.00	N	5	-450
207	20240405	15260	15500	15500	15000	3425	51931960	00	0.00	N	5	-10
208	20240404	15270	15070	15500	15070	1868	28460220	00	0.00	N	5	-40
209	20240403	15310	15210	15370	15030	1052	15972660	00	0.00	N	2	100
210	20240402	15210	15200	15380	15030	5117	77399570	00	0.00	N	2	10
211	20240401	15200	15290	15500	15150	4819	73406310	00	0.00	N	5	-110
212	20240329	15310	15270	15800	15210	3602	55186420	00	0.00	N	2	10
213	20240328	15300	15780	15780	15250	1695	26041060	00	0.00	N	5	-250
214	20240327	15550	15640	15640	15250	3718	57059250	00	0.00	N	5	-100
215	20240326	15650	15910	15930	15210	4862	75401780	00	0.00	N	2	230
216	20240325	15420	15900	15900	15420	3399	52820870	00	0.00	N	5	-370
217	20240322	15790	16060	16060	15310	1952	30456680	00	0.00	N	2	110
218	20240321	15680	15830	16170	15600	3670	57812740	00	0.00	N	2	180
219	20240320	15500	15450	15580	15310	1647	25427960	00	0.00	N	5	-80
220	20240319	15580	15250	15580	15180	2952	45027800	00	0.00	N	2	130
221	20240318	15450	15210	15550	15160	2618	40116570	00	0.00	N	2	30
222	20240315	15420	15580	15580	15260	2412	37045350	00	0.00	N	5	-160
223	20240314	15580	15330	15580	15090	3673	56502270	00	0.00	N	2	250
224	20240313	15330	15460	15580	15090	7747	118289990	00	0.00	N	5	-130
225	20240312	15460	15790	15790	15460	3893	60504100	00	0.00	N	5	-220
226	20240311	15680	15910	15910	15550	4026	62881850	00	0.00	N	5	-80
227	20240308	15760	16230	16230	15700	2224	35156650	00	0.00	N	5	-140
228	20240307	15900	15670	16270	15630	5111	80795650	00	0.00	N	2	210
229	20240306	15690	15550	15770	15550	2180	34056720	00	0.00	N	2	150
230	20240305	15540	15880	15880	15510	3319	51780210	00	0.00	N	5	-110
231	20240304	15650	16110	16110	15480	7141	111476850	00	0.00	N	5	-150
232	20240229	15800	15990	16000	15530	4916	77497930	00	0.00	N	5	-30
233	20240228	15830	15870	16000	15700	3132	49524450	00	0.00	N	5	-170
234	20240227	16000	15790	16230	15750	3951	62850480	00	0.00	N	2	40
235	20240226	15960	16450	16500	15950	3677	58990750	00	0.00	N	5	-190
236	20240223	16150	16590	16590	16130	5567	90548530	00	0.00	N	5	-240
237	20240222	16390	16210	16630	16210	7584	124560560	00	0.00	N	2	190
238	20240221	16200	16720	18120	15690	104855	1776879150	00	0.00	N	5	-430
239	20240220	16630	16850	16850	16510	8808	146129920	00	0.00	N	5	-140
240	20240219	16770	17020	17020	16510	13632	228635590	00	0.00	N	2	90
241	20240216	16680	16160	18200	16110	210901	3652992450	00	0.00	N	2	450
242	20240215	16230	16100	16270	15970	6898	111148000	00	0.00	N	2	130
243	20240214	16100	15720	16100	15650	10598	168851140	00	0.00	N	2	380
244	20240213	15720	15920	15960	15560	7716	121483570	00	0.00	N	5	-190
245	20240208	15910	15860	16140	15860	9998	159493020	00	0.00	N	5	-200
246	20240207	16110	15950	16130	15710	9996	159177880	00	0.00	N	2	160
247	20240206	15950	15820	16190	15530	22494	356311150	00	0.00	N	2	130
248	20240205	15820	15230	17490	15140	294036	4893028090	00	0.00	N	2	630
249	20240202	15190	15300	15300	15120	1668	25413500	00	0.00	N	2	90
250	20240201	15100	15110	15240	14970	3571	53710590	00	0.00	N	2	50
251	20240131	15050	15110	15400	15050	5164	78372800	00	0.00	N	5	-130
252	20240130	15180	15310	15330	14950	12191	184149220	00	0.00	N	5	-130
253	20240129	15310	14560	17100	14370	215372	3425867190	00	0.00	N	2	810
254	20240126	14500	14580	14700	14500	2283	33291350	00	0.00	N	5	-200
255	20240125	14700	14560	15000	14540	2963	43719400	00	0.00	N	3	0
256	20240124	14700	14700	14700	14500	2071	30209100	00	0.00	N	3	0
257	20240123	14700	14530	14850	14530	3959	57833410	00	0.00	N	2	100
258	20240122	14600	14590	16800	14370	89334	1381824300	00	0.00	N	2	200
259	20240119	14400	14540	14860	14400	6692	96879870	00	0.00	N	5	-100
260	20240118	14500	14500	14850	14340	2156	31387770	00	0.00	N	3	0
261	20240117	14500	15510	15630	14320	5742	84428110	00	0.00	N	5	-720
262	20240116	15220	15020	15910	15020	3509	53239370	00	0.00	N	5	-130
263	20240115	15350	15380	15650	15350	2502	38709090	00	0.00	N	5	-200
264	20240112	15550	15550	15690	15480	1483	23044340	00	0.00	N	3	0
265	20240111	15550	15740	15740	15470	27396	427334300	00	0.00	N	5	-50
266	20240110	15600	15450	15750	15400	3610	55981060	00	0.00	N	3	0
267	20240109	15600	15430	15740	15370	4948	76691060	00	0.00	N	2	260
268	20240108	15340	15590	15640	15270	4142	63615250	00	0.00	N	5	-250
269	20240105	15590	15600	15790	15400	932	14499030	00	0.00	N	2	50
270	20240104	15540	15660	15800	15440	6080	94715070	00	0.00	N	5	-240
271	20240103	15780	15690	15930	15690	2495	39410420	00	0.00	N	5	-90
272	20240102	15870	16200	16200	15690	3453	54606550	00	0.00	N	5	-70
273	20231228	15940	16220	16220	15720	3104	49321870	00	0.00	N	2	10
274	20231227	15930	16240	16240	15930	3550	56740220	02	0.00	N	5	-160
275	20231226	16090	16220	16240	16010	5531	88871260	00	0.00	N	2	90
276	20231222	16000	15920	16300	15920	6556	105579840	00	0.00	N	3	0
277	20231221	16000	15830	17410	15680	42932	708594260	00	0.00	N	2	170
278	20231220	15830	16000	16100	15800	7773	124068480	00	0.00	N	5	-50
279	20231219	15880	15890	16080	15740	6598	104677550	00	0.00	N	2	140
280	20231218	15740	15950	16000	15670	22365	352921900	00	0.00	N	5	-270
281	20231215	16010	15590	18180	15380	298244	5075859210	00	0.00	N	2	560
282	20231214	15450	15350	15550	15230	4611	71008510	00	0.00	N	2	250
283	20231213	15200	15490	15490	15190	3341	50884640	00	0.00	N	5	-180
284	20231212	15380	15150	15500	15060	3846	58893960	00	0.00	N	2	360
285	20231211	15020	15260	15260	14500	3221	48048130	00	0.00	N	2	20
286	20231208	15000	15800	15800	15000	4958	75893410	00	0.00	N	5	-290
287	20231207	15290	15500	15600	15220	6766	104347940	00	0.00	N	2	60
288	20231206	15230	15070	15470	15070	3890	59694770	00	0.00	N	2	160
289	20231205	15070	14860	15270	14860	3195	48422530	00	0.00	N	5	-80
290	20231204	15150	15450	15450	15150	4482	68281830	00	0.00	N	5	-300
291	20231201	15450	15780	15780	15350	4454	68919410	00	0.00	N	5	-100
292	20231130	15550	15410	16300	15400	6723	105317330	00	0.00	N	2	40
293	20231129	15510	15390	15900	15380	11826	184155400	00	0.00	N	2	140
294	20231128	15370	15320	15700	15210	10220	156993980	00	0.00	N	5	-20
295	20231127	15390	15160	17300	15160	233239	3841384410	00	0.00	N	2	250
296	20231124	15140	15300	15470	15020	4774	72215200	00	0.00	N	5	-110
297	20231123	15250	15340	15660	15240	5611	86184260	00	0.00	N	2	30
298	20231122	15220	15610	15770	15220	10252	157259160	00	0.00	N	5	-390
299	20231121	15610	15500	15690	15370	12708	197236190	00	0.00	N	2	260
300	20231120	15350	15350	17270	15190	141150	2290556490	00	0.00	N	5	-150
301	20231117	15500	15410	15720	15060	23877	368418640	00	0.00	N	5	-60
302	20231116	15560	15520	15850	15320	24726	383770690	00	0.00	N	5	-210
303	20231115	15770	15830	16000	15270	49195	763069570	00	0.00	N	5	-220
304	20231114	15990	14240	16980	14060	356001	5647333620	00	0.00	N	2	1790
305	20231113	14200	13400	16650	13400	451122	7078995710	00	0.00	N	2	690
306	20231110	13510	13750	14030	13510	13497	184799720	00	0.00	N	5	-570
307	20231109	14080	14670	14830	13610	30179	427902430	00	0.00	N	5	-590
308	20231108	14670	13220	15790	13100	442244	6659263770	00	0.00	N	2	1650
309	20231107	13020	13170	13550	12710	4836	63513610	00	0.00	N	5	-280
310	20231106	13300	12810	13390	12810	6451	84470860	00	0.00	N	2	590
311	20231103	12710	12970	13080	12320	9101	115632050	00	0.00	N	5	-40
312	20231102	12750	13000	13200	12690	7314	93816990	00	0.00	N	5	-170
313	20231101	12920	12370	14350	12130	47924	644832190	00	0.00	N	2	550
314	20231031	12370	12670	12670	11900	6268	76405150	00	0.00	N	5	-120
315	20231030	12490	12460	12870	12130	6055	75211730	00	0.00	N	2	90
316	20231027	12400	12720	12960	12350	14478	180579310	00	0.00	N	5	-450
317	20231026	12850	12510	14700	12400	175232	2403809560	00	0.00	N	2	40
318	20231025	12810	11600	15260	11600	285509	3876745900	00	0.00	N	2	1070
319	20231024	11740	11810	11810	11300	3670	42302100	00	0.00	N	2	40
320	20231023	11700	11710	12010	11700	7402	87625890	00	0.00	N	5	-300
321	20231020	12000	12090	12090	12000	4402	52903180	00	0.00	N	5	-90
322	20231019	12090	12190	12250	12000	4484	54279650	00	0.00	N	5	-110
323	20231018	12200	12320	12700	12060	9255	113248160	00	0.00	N	5	-510
324	20231017	12710	12900	13000	12700	7599	97208460	00	0.00	N	2	60
325	20231016	12650	13570	13570	12600	28127	366111520	00	0.00	N	5	-920
326	20231013	13570	13300	16480	12700	272634	3980587090	00	0.00	N	2	870
327	20231012	12700	12490	12940	12450	1885	23765400	00	0.00	N	2	260
328	20231011	12440	11890	12600	11890	3448	42636420	00	0.00	N	2	480
329	20231010	11960	12210	12240	11750	3888	46775330	00	0.00	N	5	-190
330	20231006	12150	12050	12680	12050	3620	44163740	00	0.00	N	5	-170
331	20231005	12320	12650	12860	12320	8930	111873760	00	0.00	N	5	-400
332	20231004	12720	13180	13180	12660	4690	59883610	00	0.00	N	5	-460
333	20230927	13180	13010	13260	12970	2027	26419430	00	0.00	N	2	180
334	20230926	13000	13350	13690	13000	7840	103227640	00	0.00	N	5	-500
335	20230925	13500	14000	14120	13500	3613	50074600	00	0.00	N	5	-640
336	20230922	14140	14200	14200	14010	1088	15299130	00	0.00	N	5	-60
337	20230921	14200	14490	14510	13970	1786	25320350	00	0.00	N	2	10
338	20230920	14190	14500	14500	14160	839	11961620	00	0.00	N	5	-110
339	20230919	14300	14520	14520	14170	1092	15596470	00	0.00	N	5	-110
340	20230918	14410	14340	14490	14190	761	10890490	00	0.00	N	2	70
341	20230915	14340	14470	14470	14220	779	11153190	00	0.00	N	2	120
342	20230914	14220	14520	14520	14130	3960	56117610	00	0.00	N	5	-20
343	20230913	14240	14420	14680	14120	2431	34708160	00	0.00	N	5	-180
344	20230912	14420	14490	14550	14250	3335	48057400	00	0.00	N	2	170
345	20230911	14250	14490	14490	14110	3291	46733310	00	0.00	N	2	50
346	20230908	14200	14460	14630	13980	5753	81327160	00	0.00	N	5	-180
347	20230907	14380	14650	14690	14270	2566	37115800	00	0.00	N	5	-270
348	20230906	14650	14570	14700	14500	1293	18833740	00	0.00	N	2	90
349	20230905	14560	14540	14840	14540	1360	19874880	00	0.00	N	5	-190
350	20230904	14750	14510	15190	14500	5261	76879250	00	0.00	N	2	180
351	20230901	14570	14540	15180	14540	2241	33110510	00	0.00	N	5	-130
352	20230831	14700	15200	15200	14610	2066	30594030	00	0.00	N	5	-300
353	20230830	15000	15070	15070	14840	2105	31526020	00	0.00	N	3	0
354	20230829	15000	15190	15190	14800	2968	44226330	00	0.00	N	5	-10
355	20230828	15010	15000	15150	14890	1556	23289420	00	0.00	N	2	10
356	20230825	15000	14550	15070	14550	6023	89333700	00	0.00	N	2	400
357	20230824	14600	14510	14650	14500	1493	21710520	00	0.00	N	2	90
358	20230823	14510	14500	14650	14500	1802	26176380	00	0.00	N	5	-50
359	20230822	14560	14500	14680	14330	3196	46282200	00	0.00	N	2	50
360	20230821	14510	14130	14690	14130	5225	75706380	00	0.00	N	2	390
361	20230818	14120	14880	14880	13940	7013	99661200	00	0.00	N	5	-230
362	20230817	14350	14610	14710	14300	3820	55266100	00	0.00	N	5	-360
363	20230816	14710	15710	15730	14710	15654	236992040	00	0.00	N	5	-1070
364	20230814	15780	16400	16400	15760	5050	80610130	00	0.00	N	5	-120
365	20230811	15900	15790	16180	15710	6146	97785500	00	0.00	N	2	290
366	20230810	15610	15490	15900	15400	6126	95669080	00	0.00	N	5	-30
367	20230809	15640	14730	16250	14730	23681	373219830	00	0.00	N	2	770
368	20230808	14870	14750	15180	14720	5329	79015550	00	0.00	N	3	0
369	20230807	14870	15190	15210	14600	2922	43434310	00	0.00	N	5	-30
370	20230804	14900	15000	15130	14540	1720	25643890	00	0.00	N	5	-90
371	20230803	14990	15000	15190	14630	4828	71971780	00	0.00	N	5	-10
372	20230802	15000	15170	15290	14510	5134	77245620	00	0.00	N	5	-30
373	20230801	15030	14620	15150	14520	11021	163471930	00	0.00	N	2	530
374	20230731	14500	14260	14640	14220	5843	84201700	00	0.00	N	2	300
375	20230728	14200	14470	14580	14160	6289	90101250	00	0.00	N	5	-20
376	20230727	14220	13950	14590	13950	6791	97212550	00	0.00	N	2	120
377	20230726	14100	15160	15160	13660	25204	360245610	00	0.00	N	5	-1060
378	20230725	15160	15310	15460	15020	10556	160469540	00	0.00	N	5	-400
379	20230724	15560	16180	16180	15480	15402	241941630	00	0.00	N	5	-730
380	20230721	16290	16190	16480	16080	7840	127256690	00	0.00	N	2	100
381	20230720	16190	16130	16610	16110	5448	88959830	00	0.00	N	5	-170
382	20230719	16360	16270	16560	16060	13195	213805360	00	0.00	N	5	-60
383	20230718	16420	16620	16930	16420	13999	232190280	00	0.00	N	5	-370
384	20230717	16790	17010	17210	16680	14255	240726680	00	0.00	N	5	-150
385	20230714	16940	17480	17480	16940	20041	342518300	00	0.00	N	5	-540
386	20230713	17480	17500	17750	17470	17613	309943800	00	0.00	N	5	-180
387	20230712	17660	17220	17660	17140	23243	403428290	00	0.00	N	2	480
388	20230711	17180	17180	17410	17140	25642	442429590	00	0.00	N	5	-160
389	20230710	17340	17980	18190	17330	54440	962415700	00	0.00	N	5	-410
390	20230707	17750	18400	19300	17750	127560	2346553850	00	0.00	N	5	-560
391	20230706	18310	22050	22800	17820	610212	12437704320	00	0.00	N	5	-1940
392	20230705	20250	16460	20250	16050	363093	7231631750	00	0.00	N	1	4640
393	20230704	15610	15680	15690	15470	1506	23469680	00	0.00	N	5	-20
394	20230703	15630	15540	15640	15420	1887	29392720	00	0.00	N	2	240
395	20230630	15390	15400	15730	15190	8015	122681940	00	0.00	N	5	-100
396	20230629	15490	15600	16060	15110	5858	90516390	00	0.00	N	5	-270
397	20230628	15760	15800	16050	15650	3852	60512100	00	0.00	N	5	-40
398	20230627	15800	15800	16100	15610	3138	49620130	00	0.00	N	3	0
399	20230626	15800	15800	16000	15500	6290	98975140	00	0.00	N	3	0
400	20230623	15800	16010	16010	15660	3380	53205960	00	0.00	N	5	-20
401	20230622	15820	16100	16180	15700	19451	309077670	00	0.00	N	5	-380
402	20230621	16200	16510	16580	16200	15029	246031540	00	0.00	N	5	-380
403	20230620	16580	16960	16960	16560	6956	115758800	00	0.00	N	5	-170
404	20230619	16750	17500	17500	16750	11103	187607990	00	0.00	N	5	-400
405	20230616	17150	17180	17350	17060	6687	114865690	00	0.00	N	5	-20
406	20230615	17170	17550	17990	17050	12107	208983060	00	0.00	N	5	-380
407	20230614	17550	17900	18000	17040	4591	80846040	00	0.00	N	5	-390
408	20230613	17940	17930	18190	17840	3474	62463270	00	0.00	N	2	10
409	20230612	17930	18050	18270	17930	5851	105879150	00	0.00	N	5	-120
410	20230609	18050	17900	18100	17890	3920	70528400	00	0.00	N	2	150
411	20230608	17900	17750	18190	17510	2489	44038440	00	0.00	N	5	-40
412	20230607	17940	18000	18020	17760	4726	84610910	00	0.00	N	5	-60
413	20230605	18000	17780	18200	17630	6062	108628140	00	0.00	N	2	240
414	20230602	17760	17790	18130	17700	3347	59391910	00	0.00	N	2	50
415	20230601	17710	17720	17790	17570	985	17427910	00	0.00	N	5	-50
416	20230531	17760	17880	17880	17670	2278	40355540	00	0.00	N	5	-40
417	20230530	17800	17680	17800	17610	2222	39334380	00	0.00	N	2	120
418	20230526	17680	17970	17970	17510	5501	97427840	00	0.00	N	5	-290
419	20230525	17970	18270	18360	17970	2894	52544600	00	0.00	N	5	-300
420	20230524	18270	18100	18400	18100	3922	71443350	00	0.00	N	2	90
421	20230523	18180	18080	18260	18010	3619	65595440	00	0.00	N	2	100
422	20230522	18080	17880	18120	17810	2841	51169600	00	0.00	N	2	230
423	20230519	17850	17780	17890	17720	2599	46295240	00	0.00	N	2	90
424	20230518	17760	18180	18230	17550	11620	206938560	00	0.00	N	5	-420
425	20230517	18180	18160	18180	17510	5087	90658030	00	0.00	N	2	410
426	20230516	17770	17810	18220	17660	8686	154324060	00	0.00	N	5	-140
427	20230515	17910	18220	18250	17910	3740	67316070	00	0.00	N	5	-340
428	20230512	18250	18540	18740	17630	5475	99851760	00	0.00	N	5	-580
429	20230511	18830	18480	19000	18480	1392	26161460	00	0.00	N	2	190
430	20230510	18640	17800	19390	17800	11593	216650790	00	0.00	N	2	610
431	20230509	18030	18250	18250	17870	7526	135217650	00	0.00	N	5	-190
432	20230508	18220	18280	18290	18000	2642	47909170	00	0.00	N	2	220
433	20230504	18000	18160	18230	17910	8348	150398800	00	0.00	N	5	-160
434	20230503	18160	18600	18740	18140	7052	129352080	00	0.00	N	5	-440
435	20230502	18600	18510	18670	18430	8669	160426320	00	0.00	N	2	110
436	20230428	18490	19250	19470	18260	29042	540179640	00	0.00	N	5	-760
437	20230427	19250	19610	19950	18930	10583	202391730	00	0.00	N	5	-360
438	20230426	19610	19810	19830	19400	4698	92278580	00	0.00	N	5	-230
439	20230425	19840	19710	20250	19360	7764	152273390	00	0.00	N	5	-30
440	20230424	19870	20100	20250	19760	4061	80949430	00	0.00	N	5	-380
441	20230421	20250	21150	21250	20000	8218	167423050	00	0.00	N	5	-550
442	20230420	20800	21550	21800	20600	13697	289051150	00	0.00	N	5	-850
443	20230419	21650	21700	21950	21300	12560	271315250	00	0.00	N	5	-450
444	20230418	22100	21850	22200	21300	24328	531986150	00	0.00	N	2	50
445	20230417	22050	21250	22050	20750	34594	747802200	00	0.00	N	2	850
446	20230414	21200	20700	21300	20600	12428	262444050	00	0.00	N	2	400
447	20230413	20800	20950	20950	20350	4624	95515550	00	0.00	N	3	0
448	20230412	20800	20200	20800	19850	7161	147061420	00	0.00	N	2	600
449	20230411	20200	20200	20350	19510	7608	151170220	00	0.00	N	2	280
450	20230410	19920	21000	21550	19500	18361	374920510	00	0.00	N	5	-1080
451	20230407	21000	20700	21300	20550	9498	199550200	00	0.00	N	2	300
452	20230406	20700	20700	21250	20300	14481	301083400	00	0.00	N	2	50
453	20230405	20650	20050	20900	20000	8791	179871400	00	0.00	N	2	450
454	20230404	20200	19970	20300	19730	5426	108377120	00	0.00	N	2	230
455	20230403	19970	20300	20300	19600	5675	112533120	00	0.00	N	5	-30
456	20230331	20000	20200	20400	19760	1992	39682100	00	0.00	N	5	-200
457	20230330	20200	20000	20300	19380	3818	76447240	00	0.00	N	2	200
458	20230329	20000	20000	20000	19780	1848	36839680	00	0.00	N	2	30
459	20230328	19970	19560	19970	19560	4079	80502750	00	0.00	N	2	410
460	20230327	19560	20300	20300	19500	4536	89305230	00	0.00	N	5	-490
461	20230324	20050	19650	20050	19480	4914	96958660	00	0.00	N	2	470
462	20230323	19580	19840	19990	19460	8799	172271840	00	0.00	N	5	-410
463	20230322	19990	20350	20500	19840	9480	189336780	00	0.00	N	5	-260
464	20230321	20250	20400	20700	20000	2670	54043350	00	0.00	N	5	-250
465	20230320	20500	20200	20650	20200	3256	66403400	00	0.00	N	2	300
466	20230317	20200	20450	20450	19850	3729	75021360	00	0.00	N	2	450
467	20230316	19750	20300	20300	19560	5019	99201280	00	0.00	N	5	-550
468	20230315	20300	19400	20400	19300	12442	249529170	00	0.00	N	2	900
469	20230314	19400	19990	20150	19070	16269	318501260	00	0.00	N	5	-850
470	20230313	20250	20050	20300	19850	9273	185358030	00	0.00	N	5	-200
471	20230310	20450	20900	20900	20300	11424	233691650	00	0.00	N	5	-450
472	20230309	20900	21650	21650	20900	5948	125108500	00	0.00	N	5	-400
473	20230308	21300	21350	21700	20850	8238	175029850	00	0.00	N	5	-250
474	20230307	21550	21450	21650	20850	20587	436016950	00	0.00	N	2	450
475	20230306	21100	22100	22400	21100	37110	799865450	00	0.00	N	5	-1350
476	20230303	22450	22900	23050	22300	25992	588735500	00	0.00	N	2	100
477	20230302	22350	22400	22850	22050	12321	275813800	00	0.00	N	5	-150
478	20230228	22500	22100	22750	21900	25214	562909050	00	0.00	N	2	200
479	20230227	22300	21600	22300	21250	32247	705131700	00	0.00	N	2	400
480	20230224	21900	22650	22800	21800	42409	941160750	00	0.00	N	5	-500
481	20230223	22400	22400	22550	21550	53448	1179907700	00	0.00	N	2	100
482	20230222	22300	23250	23300	21550	134451	2971092650	00	0.00	N	5	-1100
483	20230221	23400	19130	24150	18620	866206	19672317110	00	0.00	N	2	4280
484	20230220	19120	18910	19390	18650	2939	55591800	00	0.00	N	2	120
485	20230217	19000	19100	19100	18610	1680	31692270	00	0.00	N	5	-70
486	20230216	19070	18960	19380	18960	2328	44485710	00	0.00	N	2	110
487	20230215	18960	20550	20550	18800	17841	346527060	00	0.00	N	5	-1290
488	20230214	20250	19660	20350	19660	10866	218003280	00	0.00	N	2	690
489	20230213	19560	19340	19580	19190	8259	160639500	00	0.00	N	2	230
490	20230210	19330	19500	19510	19110	9541	183746500	00	0.00	N	5	-170
491	20230209	19500	19600	19730	19410	5957	116309610	00	0.00	N	3	0
492	20230208	19500	19560	19780	19430	3407	66518450	00	0.00	N	5	-20
493	20230207	19520	19510	19700	19430	2772	54061610	00	0.00	N	2	10
494	20230206	19510	19730	19730	19270	5057	97992970	00	0.00	N	5	-220
495	20230203	19730	19880	19880	19690	2328	45936290	00	0.00	N	5	-40
496	20230202	19770	20050	20050	19620	5120	101032190	00	0.00	N	2	30
497	20230201	19740	19740	19970	19430	1976	38810590	00	0.00	N	2	90
498	20230131	19650	20000	20000	19570	3272	64301690	00	0.00	N	5	-350
499	20230130	20000	19950	20250	19950	3380	67742280	00	0.00	N	5	-50
500	20230127	20050	20150	20300	19980	4145	83112150	00	0.00	N	5	-100
501	20230126	20150	20050	20350	19970	7971	159738700	00	0.00	N	5	-100
502	20230125	20250	19600	20500	19400	31068	621388770	00	0.00	N	2	650
503	20230120	19600	18200	20300	18200	86301	1684395050	00	0.00	N	2	1500
504	20230119	18100	18050	18150	17800	1533	27579050	00	0.00	N	2	50
505	20230118	18050	18100	18150	17900	1665	29931450	00	0.00	N	5	-50
506	20230117	18100	18200	18350	17900	4393	79499650	00	0.00	N	5	-150
507	20230116	18250	18100	18350	18100	2327	42327900	00	0.00	N	2	50
508	20230113	18200	18050	18300	18050	1665	30246850	00	0.00	N	2	50
509	20230112	18150	18150	18350	18000	1372	24864600	00	0.00	N	3	0
510	20230111	18150	18200	18350	18050	2842	51541400	00	0.00	N	2	50
511	20230110	18100	18000	18200	18000	1756	31709050	00	0.00	N	2	50
512	20230109	18050	18100	18150	17800	2176	39033850	00	0.00	N	2	250
513	20230106	17800	17500	17900	17500	2253	39787600	00	0.00	N	2	250
514	20230105	17550	17400	17900	17400	2326	40694100	00	0.00	N	3	0
515	20230104	17550	17200	17600	17150	4368	75480700	00	0.00	N	3	0
516	20230103	17550	18000	18400	17300	4467	78267800	00	0.00	N	5	-550
517	20230102	18100	19050	19050	17950	5336	97485650	00	0.00	N	5	-500
518	20221229	18600	18100	19500	18100	20891	394729100	00	0.00	N	2	350
519	20221228	18250	17950	18250	17750	2099	37680300	02	0.00	N	2	350
520	20221227	17900	17700	17900	17550	6244	110758650	00	0.00	N	2	150
521	20221226	17750	18050	18050	17350	8388	147701650	00	0.00	N	5	-300
522	20221223	18050	18600	18650	18000	5641	102696050	00	0.00	N	5	-750
523	20221222	18800	18200	19150	18200	6289	117698600	00	0.00	N	2	550
524	20221221	18250	18300	18300	18150	2638	48083400	00	0.00	N	5	-50
525	20221220	18300	18450	18450	18150	4297	78567850	00	0.00	N	5	-150
526	20221219	18450	18550	18850	18150	11836	218226850	00	0.00	N	5	-500
527	20221216	18950	19900	20850	18900	24903	487590600	00	0.00	N	5	-950
528	20221215	19900	19950	20250	19800	2339	46556100	00	0.00	N	5	-250
529	20221214	20150	20050	20250	19950	5596	112253300	00	0.00	N	5	-200
530	20221213	20350	20600	20700	20100	5751	117342450	00	0.00	N	5	-250
531	20221212	20600	20500	21450	20300	22192	459881600	00	0.00	N	5	-100
532	20221209	20700	20350	20900	19950	17660	361885300	00	0.00	N	2	700
533	20221208	20000	20150	20250	19750	3578	71351700	00	0.00	N	5	-50
534	20221207	20050	19900	20450	19400	11217	221766000	00	0.00	N	2	150
535	20221206	19900	20200	20200	19800	8231	164379200	00	0.00	N	5	-350
536	20221205	20250	20150	20500	20150	13517	274525950	00	0.00	N	2	100
537	20221202	20150	20200	20500	19750	22682	456993350	00	0.00	N	2	250
538	20221201	19900	19750	20000	19500	18199	360528300	00	0.00	N	2	300
539	20221130	19600	18900	19850	18850	7485	145259700	00	0.00	N	2	600
540	20221129	19000	19100	19100	18800	3582	67972100	00	0.00	N	5	-250
541	20221128	19250	19350	19350	18850	7665	146562200	00	0.00	N	5	-50
542	20221125	19300	19200	19400	19000	13341	256344850	00	0.00	N	2	250
543	20221124	19050	18750	19550	18750	26842	515948300	00	0.00	N	2	400
544	20221123	18650	18750	19150	18550	17027	321274000	00	0.00	N	2	50
545	20221122	18600	18600	19150	18200	15229	285783550	00	0.00	N	5	-100
546	20221121	18700	18500	19350	18150	7220	134361950	00	0.00	N	3	0
547	20221118	18700	18700	18800	18500	4220	78679350	00	0.00	N	5	-250
548	20221117	18950	19200	19200	18300	17452	325045900	00	0.00	N	2	100
549	20221116	18850	18350	19500	18000	37494	708308200	00	0.00	N	2	850
550	20221115	18000	17650	18150	17500	26270	466579300	00	0.00	N	3	0
551	20221114	18000	17500	18300	17200	24637	441011650	00	0.00	N	2	700
552	20221111	17300	17200	17500	17100	17032	293860400	00	0.00	N	2	300
553	20221110	17000	16700	17200	16600	8278	139927000	00	0.00	N	2	150
554	20221109	16850	16700	17100	16650	17368	291976400	00	0.00	N	5	-200
555	20221108	17050	16700	17100	16650	20644	347556750	00	0.00	N	2	350
556	20221107	16700	16800	16950	16400	60124	997407400	00	0.00	N	5	-150
557	20221104	16850	18200	18200	16850	80107	1375428400	00	0.00	N	5	-1200
558	20221103	18050	18300	18300	18000	1580	28643850	00	0.00	N	5	-300
559	20221102	18350	18500	18550	18200	3496	63950350	00	0.00	N	5	-150
560	20221101	18500	18350	18650	18150	8249	151121300	00	0.00	N	2	150
561	20221031	18350	18800	18800	18200	4749	86752850	00	0.00	N	5	-100
562	20221028	18450	18500	18650	18150	3703	67913600	00	0.00	N	5	-50
563	20221027	18500	18500	18650	18150	5106	94234900	00	0.00	N	3	0
564	20221026	18500	18800	18800	18100	6975	127690300	00	0.00	N	5	-50
565	20221025	18550	19300	19300	18550	6661	125068500	00	0.00	N	5	-650
566	20221024	19200	19400	19450	19100	1779	34194750	00	0.00	N	2	50
567	20221021	19150	19200	19900	18400	5061	94859500	00	0.00	N	5	-100
568	20221020	19250	19600	19650	19050	1002	19244450	00	0.00	N	5	-250
569	20221019	19500	19750	20000	19450	2693	53022650	00	0.00	N	2	150
570	20221018	19350	19400	19650	19150	4394	84757700	00	0.00	N	2	350
571	20221017	19000	18950	19250	18400	5007	94856800	00	0.00	N	2	200
572	20221014	18800	19650	19650	18250	17670	331366950	00	0.00	N	3	0
573	20221013	18800	19000	20000	18750	16209	311209000	00	0.00	N	5	-200
574	20221012	19000	19900	20300	18800	14716	282664450	00	0.00	N	5	-900
575	20221011	19900	20050	20750	19250	11630	228678850	00	0.00	N	5	-850
576	20221007	20750	21350	21350	20550	2856	59360550	00	0.00	N	5	-150
577	20221006	20900	21400	21400	20700	5756	120624550	00	0.00	N	3	0
578	20221005	20900	20950	22700	20250	12799	264839950	00	0.00	N	5	-450
579	20221004	21350	20750	22000	20700	13193	277690300	00	0.00	N	5	-200
580	20220930	21550	19200	22050	19200	29447	606978650	00	0.00	N	2	1250
581	20220929	20300	21150	22100	20200	31255	654528250	00	0.00	N	5	-900
582	20220928	21200	24050	24050	20500	31106	668298500	00	0.00	N	5	-2850
583	20220927	24050	24900	25050	23400	10164	243304950	00	0.00	N	5	-900
584	20220926	24950	25050	26150	24900	10508	264578450	00	0.00	N	5	-1050
585	20220923	26000	26350	26800	25150	10593	275874200	00	0.00	N	2	1050
586	20220922	24950	25500	25600	24950	3501	88109450	00	0.00	N	5	-800
587	20220921	25750	25600	25750	25250	3154	80247850	00	0.00	N	3	0
588	20220920	25750	26000	26150	25450	2430	62696600	00	0.00	N	5	-250
589	20220919	26000	26450	26550	25900	4666	121748350	00	0.00	N	5	-450
590	20220916	26450	26850	26850	26250	2599	68691000	00	0.00	N	5	-550
591	20220915	27000	26600	27350	26600	1291	34847900	00	0.00	N	2	450
592	20220914	26550	26250	26900	26250	2486	66010650	00	0.00	N	5	-550
593	20220913	27100	26600	27250	26400	5360	143476850	00	0.00	N	2	700
594	20220908	26400	26550	27000	26200	7286	193021500	00	0.00	N	5	-300
595	20220907	26700	26800	26850	26250	5882	155727350	00	0.00	N	5	-100
596	20220906	26800	27650	28250	26700	14563	393385450	00	0.00	N	5	-850
597	20220905	27650	28200	28250	27500	3708	102898400	00	0.00	N	5	-600
598	20220902	28250	28200	28900	27900	1999	56476550	00	0.00	N	2	50
599	20220901	28200	28700	28900	28000	3694	104940000	00	0.00	N	5	-500
600	20220831	28700	28700	28750	28450	882	25216400	00	0.00	N	5	-50
601	20220830	28750	28600	29200	28300	2349	67337900	00	0.00	N	2	100
602	20220829	28650	28700	28850	28200	1098	31298600	00	0.00	N	5	-250
603	20220826	28900	29100	29100	28550	887	25548850	00	0.00	N	2	100
604	20220825	28800	28750	28950	28300	2275	65226150	00	0.00	N	2	450
605	20220824	28350	28700	28750	27850	2092	58998450	00	0.00	N	2	300
606	20220823	28050	28550	28700	27750	9644	271636850	00	0.00	N	5	-650
607	20220822	28700	29350	29350	28700	3086	89804600	00	0.00	N	5	-650
608	20220819	29350	29550	29650	28600	7072	203921300	00	0.00	N	5	-150
609	20220818	29500	30100	30350	28900	14445	422902400	00	0.00	N	5	-700
610	20220817	30200	30000	30500	29700	3769	113061500	00	0.00	N	2	100
611	20220816	30100	31050	31300	30100	5018	153326300	00	0.00	N	5	-950
612	20220812	31050	31300	31300	30550	1617	49971800	00	0.00	N	2	250
613	20220811	30800	30900	30900	30250	2656	81384100	00	0.00	N	5	-100
614	20220810	30900	31000	31200	30350	2013	61826350	00	0.00	N	5	-300
615	20220809	31200	32000	32000	31200	1288	40315000	00	0.00	N	5	-800
616	20220808	32000	32400	32400	31900	973	31182800	00	0.00	N	5	-200
617	20220805	32200	32250	32400	31900	2060	66274200	00	0.00	N	5	-50
618	20220804	32250	31700	32700	31250	3847	123732500	00	0.00	N	2	500
619	20220803	31750	31400	31800	31100	1656	52314300	00	0.00	N	2	150
620	20220802	31600	31150	31700	30850	2451	76534200	00	0.00	N	2	500
621	20220801	31100	30400	31200	30350	2346	72189700	00	0.00	N	2	700
622	20220729	30400	30600	30700	30000	4487	135768600	00	0.00	N	2	150
623	20220728	30250	31750	31750	30250	5544	170883150	00	0.00	N	5	-1300
624	20220727	31550	31650	31700	31250	1105	34776700	00	0.00	N	5	-100
625	20220726	31650	32000	32350	30700	8545	267559750	00	0.00	N	5	-700
626	20220725	32350	32900	32900	31500	3597	115204400	00	0.00	N	5	-550
627	20220722	32900	32900	33300	32500	1971	64498800	00	0.00	N	3	0
628	20220721	32900	33350	33700	32500	1516	49792100	00	0.00	N	5	-500
629	20220720	33400	33200	33950	32450	3234	107004150	00	0.00	N	2	250
630	20220719	33150	34200	34200	33150	1638	54825050	00	0.00	N	5	-1100
631	20220718	34250	34400	34400	33900	565	19333500	00	0.00	N	5	-150
632	20220715	34400	34500	34800	33100	3922	131715250	00	0.00	N	5	-50
633	20220714	34450	34200	35650	34200	832	28675650	00	0.00	N	2	300
634	20220713	34150	33800	34400	33750	692	23570300	00	0.00	N	2	200
635	20220712	33950	34850	34850	33800	4979	169820000	00	0.00	N	5	-1150
636	20220711	35100	35450	35800	34550	2476	86406450	00	0.00	N	5	-350
637	20220708	35450	35600	35800	35300	1074	38314150	00	0.00	N	5	-150
638	20220707	35600	35450	35950	35100	1234	43897300	00	0.00	N	5	-50
639	20220706	35650	35900	35900	34800	1899	67341050	00	0.00	N	2	100
640	20220705	35550	35150	36050	35050	1767	62487900	00	0.00	N	2	400
641	20220704	35150	35600	35600	34250	2712	94418850	00	0.00	N	5	-450
642	20220701	35600	35950	35950	35400	1552	55308900	00	0.00	N	5	-350
643	20220630	35950	36650	36850	34500	13410	473844150	00	0.00	N	5	-700
644	20220629	36650	36650	37500	35600	2652	95816100	00	0.00	N	5	-350
645	20220628	37000	36950	37750	36800	1532	56539050	00	0.00	N	2	100
646	20220627	36900	36650	37050	36300	2465	90604600	00	0.00	N	2	250
647	20220624	36650	35250	37400	35250	3106	112890300	00	0.00	N	2	600
648	20220623	36050	36550	36550	35300	5287	189107650	00	0.00	N	5	-150
649	20220622	36200	36050	39650	35750	16510	619595900	00	0.00	N	2	200
650	20220621	36000	35650	37500	35000	5132	188571350	00	0.00	N	3	0
651	20220620	36000	36300	36550	35200	3710	132711350	00	0.00	N	5	-400
652	20220617	36400	36350	36900	36100	2101	76782550	00	0.00	N	5	-550
653	20220616	36950	36900	37500	35900	7000	259231600	00	0.00	N	2	950
654	20220615	36000	36150	36300	35000	3158	112866550	00	0.00	N	5	-150
655	20220614	36150	35100	36250	35100	5059	180719100	00	0.00	N	5	-350
656	20220613	36500	37150	37700	36050	5129	187230050	00	0.00	N	5	-1350
657	20220610	37850	37500	37900	37400	2387	89825650	00	0.00	N	2	150
658	20220609	37700	37600	37800	36950	3459	129323500	00	0.00	N	5	-100
659	20220608	37800	37850	38000	37600	757	28577050	00	0.00	N	5	-150
660	20220607	37950	38100	38100	37300	1141	43129150	00	0.00	N	5	-150
661	20220603	38100	37900	38150	37500	2369	89677350	00	0.00	N	2	300
662	20220602	37800	38250	38250	37550	1511	57225050	00	0.00	N	5	-200
663	20220531	38000	38100	38400	37800	1665	63311600	00	0.00	N	5	-100
664	20220530	38100	38300	38300	37900	1336	50791400	00	0.00	N	5	-200
665	20220527	38300	38300	38700	37900	1425	54370400	00	0.00	N	5	-50
666	20220526	38350	38150	38750	37850	700	26697500	00	0.00	N	2	200
667	20220525	38150	38900	38900	37950	1125	43068200	00	0.00	N	3	0
668	20220524	38150	38600	38600	37850	2599	99272200	00	0.00	N	5	-450
669	20220523	38600	38800	39000	38250	2631	101770550	00	0.00	N	5	-200
670	20220520	38800	39100	39100	38700	2566	99726300	00	0.00	N	5	-200
671	20220519	39000	38500	39150	38050	7590	294267250	00	0.00	N	5	-200
672	20220518	39200	37400	39250	37000	12077	465943250	00	0.00	N	2	1800
673	20220517	37400	36500	37400	35600	4800	174659600	00	0.00	N	2	200
674	20220516	37200	37250	37450	36550	2679	99117550	00	0.00	N	5	-50