KissMeData/002320/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250305	19650	19490	19650	19470	17610	344059620	00	0.00	N	2	150
3	20250304	19500	19800	19800	19490	9341	182457690	00	0.00	N	5	-20
4	20250228	19520	19600	19600	19400	49115	957571090	00	0.00	N	5	-180
5	20250227	19700	19770	19800	19610	6190	121604550	00	0.00	N	5	-100
6	20250226	19800	19420	19800	19420	21168	414784020	00	0.00	N	2	300
7	20250225	19500	19590	19590	19410	25818	503097830	00	0.00	N	5	-90
8	20250224	19590	19690	19690	19430	25769	502712220	00	0.00	N	5	-60
9	20250221	19650	19520	19690	19520	6806	133532380	00	0.00	N	2	30
10	20250220	19620	19600	19750	19460	16265	318940080	00	0.00	N	2	150
11	20250219	19470	19430	19590	19430	29238	569610140	00	0.00	N	5	-40
12	20250218	19510	19620	19780	19480	9811	191783090	00	0.00	N	5	-150
13	20250217	19660	19490	19740	19490	12770	250789310	00	0.00	N	2	130
14	20250214	19530	19450	19690	19450	8771	171295430	00	0.00	N	2	80
15	20250213	19450	19410	19490	19390	3749	72921900	00	0.00	N	2	70
16	20250212	19380	19470	19560	19300	14181	275735380	00	0.00	N	2	20
17	20250211	19360	19290	19460	19280	10726	207229200	00	0.00	N	2	70
18	20250210	19290	19250	19550	19250	14113	272998800	00	0.00	N	5	-90
19	20250207	19380	19300	19380	19270	13098	252911210	00	0.00	N	2	80
20	20250206	19300	19190	19300	19190	9682	186091190	00	0.00	N	2	90
21	20250205	19210	19200	19310	19200	9802	188304360	00	0.00	N	2	10
22	20250204	19200	19170	19320	19170	7014	134740720	00	0.00	N	3	0
23	20250203	19200	19120	19340	19120	28940	555523570	00	0.00	N	5	-190
24	20250131	19390	19400	19560	19370	36644	710846790	00	0.00	N	5	-10
25	20250124	19400	19510	19590	19340	9582	186022070	00	0.00	N	5	-110
26	20250123	19510	19410	19610	19400	15218	296368190	00	0.00	N	5	-30
27	20250122	19540	19370	19580	19370	15060	293121210	00	0.00	N	2	180
28	20250121	19360	19430	19500	19360	8102	157196590	00	0.00	N	5	-60
29	20250120	19420	19300	19600	19300	8814	171663490	00	0.00	N	2	70
30	20250117	19350	19300	19380	19210	11313	218700340	00	0.00	N	2	50
31	20250116	19300	19270	19380	19250	7850	151450830	00	0.00	N	5	-10
32	20250115	19310	19340	19560	19310	6256	121064310	00	0.00	N	5	-30
33	20250114	19340	19520	19540	19340	11071	215009710	00	0.00	N	5	-80
34	20250113	19420	19640	19640	19390	14396	279725860	00	0.00	N	5	-160
35	20250110	19580	19540	19650	19520	8214	160662590	00	0.00	N	2	40
36	20250109	19540	19420	19600	19420	10026	195665620	00	0.00	N	5	-10
37	20250108	19550	19500	19670	19400	9320	182102170	00	0.00	N	2	50
38	20250107	19500	19290	19650	19280	17857	347949220	00	0.00	N	2	200
39	20250106	19300	19150	19390	19070	9150	175935300	00	0.00	N	2	150
40	20250103	19150	19080	19300	19080	7454	143018470	00	0.00	N	2	70
41	20250102	19080	19010	19130	18950	11385	216483600	00	0.00	N	2	70
42	20241230	19010	19290	19290	19000	12982	247373590	00	0.00	N	5	-300
43	20241227	19310	19460	19630	19150	19358	373466130	02	0.00	N	5	-460
44	20241226	19770	19400	19900	19380	35538	696626400	00	0.00	N	2	370
45	20241224	19400	19360	19410	19230	7589	146737070	00	0.00	N	2	40
46	20241223	19360	19120	19420	19050	22251	428026650	00	0.00	N	2	240
47	20241220	19120	19180	19300	19000	25583	488929400	00	0.00	N	5	-90
48	20241219	19210	19000	19210	18860	11042	210619190	00	0.00	N	2	70
49	20241218	19140	19170	19170	18990	19715	375244400	00	0.00	N	2	40
50	20241217	19100	19140	19140	18910	24297	462206120	00	0.00	N	2	40
51	20241216	19060	19000	19120	18980	14162	269571030	00	0.00	N	2	150
52	20241213	18910	18910	19080	18900	13720	260738860	00	0.00	N	2	10
53	20241212	18900	18830	18930	18690	11242	211838560	00	0.00	N	2	70
54	20241211	18830	18460	18860	18460	14006	262933920	00	0.00	N	2	370
55	20241210	18460	17900	18490	17900	17915	328461860	00	0.00	N	2	520
56	20241209	17940	18350	18600	17760	30004	539586470	00	0.00	N	5	-690
57	20241206	18630	18740	18740	18310	43265	798763700	00	0.00	N	2	120
58	20241205	18510	18700	18700	18400	12848	237568950	00	0.00	N	5	-80
59	20241204	18590	18550	18800	18410	27243	505813730	00	0.00	N	5	-360
60	20241203	18950	18900	19050	18900	7266	137684000	00	0.00	N	2	60
61	20241202	18890	18940	19000	18800	13754	259497810	00	0.00	N	5	-110
62	20241129	19000	19160	19160	18910	22072	419323790	00	0.00	N	5	-70
63	20241128	19070	19090	19250	18970	19377	369306670	00	0.00	N	2	60
64	20241127	19010	18970	19120	18880	31639	601035170	00	0.00	N	2	30
65	20241126	18980	18460	19000	18450	22077	414379740	00	0.00	N	2	520
66	20241125	18460	18430	18510	18310	5741	105628850	00	0.00	N	2	80
67	20241122	18380	18530	18540	18310	17432	321012280	00	0.00	N	5	-20
68	20241121	18400	18530	18600	18250	14146	259506090	00	0.00	N	5	-130
69	20241120	18530	18370	18530	18060	16941	310637900	00	0.00	N	2	270
70	20241119	18260	17930	18290	17930	17892	325058850	00	0.00	N	2	260
71	20241118	18000	17740	18190	17740	46097	827463280	00	0.00	N	2	170
72	20241115	17830	17540	17950	17460	17682	312588290	00	0.00	N	2	290
73	20241114	17540	17460	17800	17460	17081	300484160	00	0.00	N	5	-20
74	20241113	17560	17700	18080	17500	26824	473287230	00	0.00	N	5	-260
75	20241112	17820	18250	18320	17700	32244	580258210	00	0.00	N	5	-500
76	20241111	18320	18880	18880	18270	21463	395829000	00	0.00	N	5	-510
77	20241108	18830	18940	19010	18810	15050	284271120	00	0.00	N	5	-10
78	20241107	18840	18920	19080	18720	15651	294816340	00	0.00	N	5	-60
79	20241106	18900	19290	19290	18900	17055	324201580	00	0.00	N	5	-220
80	20241105	19120	19110	19190	18990	8344	159377870	00	0.00	N	2	10
81	20241104	19110	19190	19190	18930	14030	267369000	00	0.00	N	5	-40
82	20241101	19150	19290	19290	19020	9952	190195800	00	0.00	N	5	-20
83	20241031	19170	18950	19200	18930	9868	188151640	00	0.00	N	2	170
84	20241030	19000	19050	19140	19000	9850	187573620	00	0.00	N	5	-50
85	20241029	19050	19200	19200	18900	12515	237482570	00	0.00	N	5	-10
86	20241028	19060	19050	19200	18950	19915	378385290	00	0.00	N	2	20
87	20241025	19040	19450	19450	19010	19519	373266960	00	0.00	N	5	-170
88	20241024	19210	19410	19500	19140	15238	293245850	00	0.00	N	5	-210
89	20241023	19420	19440	19500	19290	12351	239284740	00	0.00	N	5	-60
90	20241022	19480	19660	19680	19360	15834	309226660	00	0.00	N	5	-180
91	20241021	19660	19760	19990	19540	15285	301782010	00	0.00	N	5	-100
92	20241018	19760	19630	20200	19600	30131	598169930	00	0.00	N	2	40
93	20241017	19720	20050	20100	19700	28615	566355260	00	0.00	N	5	-580
94	20241016	20300	19420	20300	19180	62921	1255235970	00	0.00	N	2	880
95	20241015	19420	19400	19700	19200	23217	448952360	00	0.00	N	5	-120
96	20241014	19540	19290	19700	19190	40345	789923310	00	0.00	N	2	390
97	20241011	19150	19180	19280	19020	22730	435489220	00	0.00	N	2	100
98	20241010	19050	18890	19110	18800	11256	212975850	00	0.00	N	2	160
99	20241008	18890	18720	19160	18720	12876	242788300	00	0.00	N	5	-90
100	20241007	18980	19150	19210	18940	8340	158686730	00	0.00	N	2	40
101	20241004	18940	18760	19020	18760	11011	207599120	00	0.00	N	2	180
102	20241002	18760	19370	19370	18670	36066	681138450	00	0.00	N	5	-460
103	20240930	19220	19560	19580	19150	18448	355146720	00	0.00	N	5	-340
104	20240927	19560	19680	19680	19300	21705	423915720	00	0.00	N	2	70
105	20240926	19490	19200	19540	19120	21176	408717480	00	0.00	N	2	290
106	20240925	19200	19380	19380	19090	15923	305122400	00	0.00	N	5	-60
107	20240924	19260	19100	19380	19060	19834	379702690	00	0.00	N	2	160
108	20240923	19100	19450	19500	19030	35523	681610300	00	0.00	N	5	-350
109	20240920	19450	19420	19630	19340	25915	504119690	00	0.00	N	2	50
110	20240919	19400	19500	19630	19200	12385	239082190	00	0.00	N	5	-100
111	20240913	19500	19390	19610	19260	21575	419242310	00	0.00	N	2	230
112	20240912	19270	19280	19340	19030	7753	148733840	00	0.00	N	2	180
113	20240911	19090	19040	19400	18910	12387	238168080	00	0.00	N	2	180
114	20240910	18910	19100	19140	18890	14475	274580920	00	0.00	N	5	-130
115	20240909	19040	19050	19190	18810	13550	257551010	00	0.00	N	5	-160
116	20240906	19200	19220	19320	18980	12942	247593350	00	0.00	N	5	-110
117	20240905	19310	18790	19620	18790	32465	628214630	00	0.00	N	2	500
118	20240904	18810	19180	19200	18600	32965	621597440	00	0.00	N	5	-580
119	20240903	19390	19250	19490	19250	10000	193986150	00	0.00	N	3	0
120	20240902	19390	19570	19570	19250	6977	135059860	00	0.00	N	5	-110
121	20240830	19500	19490	19600	19330	17491	340487380	00	0.00	N	2	10
122	20240829	19490	19590	19590	19330	13998	271620400	00	0.00	N	5	-110
123	20240828	19600	19740	19740	19460	15919	310841480	00	0.00	N	5	-40
124	20240827	19640	19590	19710	19410	13728	268297600	00	0.00	N	3	0
125	20240826	19640	19350	19770	19230	37060	727999430	00	0.00	N	2	290
126	20240823	19350	19340	19400	19010	9013	173059420	00	0.00	N	2	10
127	20240822	19340	19330	19500	19140	22341	430563790	00	0.00	N	5	-20
128	20240821	19360	19110	19530	19040	26137	506643970	00	0.00	N	2	250
129	20240820	19110	18900	19190	18900	16254	310025160	00	0.00	N	2	80
130	20240819	19030	18970	19050	18800	11326	214503130	00	0.00	N	2	130
131	20240816	18900	18800	18940	18710	1005147	18746149659	00	0.00	N	2	100
132	20240814	18800	18390	18830	18260	20959	389332790	00	0.00	N	2	550
133	20240813	18250	18430	18430	18180	10364	189173120	00	0.00	N	5	-110
134	20240812	18360	18080	18420	18030	17059	311072500	00	0.00	N	2	280
135	20240809	18080	18030	18190	17890	21033	379410880	00	0.00	N	2	60
136	20240808	18020	17790	18150	17670	18979	339671880	00	0.00	N	2	140
137	20240807	17880	17780	18180	17760	25665	460765260	00	0.00	N	2	30
138	20240806	17850	17270	18210	17270	37458	669622070	00	0.00	N	2	590
139	20240805	17260	18860	18950	17000	79178	1421919380	00	0.00	N	5	-1730
140	20240802	18990	19390	19390	18970	22400	427794420	00	0.00	N	5	-410
141	20240801	19400	19210	19440	19210	10406	201658920	00	0.00	N	2	60
142	20240731	19340	19200	19400	19030	19323	371402740	00	0.00	N	2	240
143	20240730	19100	19130	19290	19100	16891	324097480	00	0.00	N	5	-80
144	20240729	19180	19200	19410	19150	14373	276802630	00	0.00	N	2	170
145	20240726	19010	19130	19130	18950	10578	201364300	00	0.00	N	2	60
146	20240725	18950	19010	19060	18850	19922	377474650	00	0.00	N	5	-60
147	20240724	19010	19030	19100	18960	11506	218781860	00	0.00	N	5	-20
148	20240723	19030	19050	19190	19020	11857	225908250	00	0.00	N	5	-20
149	20240722	19050	19160	19200	19020	15008	286235710	00	0.00	N	5	-120
150	20240719	19170	19280	19310	19110	19026	364910560	00	0.00	N	5	-110
151	20240718	19280	19390	19390	19190	19921	383967070	00	0.00	N	5	-120
152	20240717	19400	19450	19540	19400	17537	340823960	00	0.00	N	5	-50
153	20240716	19450	19460	19590	19420	12864	250429550	00	0.00	N	5	-70
154	20240715	19520	19450	19550	19450	7744	150867810	00	0.00	N	2	70
155	20240712	19450	19590	19750	19420	11128	216960340	00	0.00	N	5	-30
156	20240711	19480	19490	19590	19430	8707	169596600	00	0.00	N	5	-10
157	20240710	19490	19490	19550	19400	11882	230803260	00	0.00	N	3	0
158	20240709	19490	19600	19650	19440	17127	333854980	00	0.00	N	5	-60
159	20240708	19550	19690	19690	19470	17034	332512300	00	0.00	N	5	-40
160	20240705	19590	19610	19750	19530	21279	416936880	00	0.00	N	5	-20
161	20240704	19610	19420	19770	19420	16641	326708670	00	0.00	N	2	50
162	20240703	19560	19500	19910	19500	21567	424262070	00	0.00	N	2	80
163	20240702	19480	19760	19760	19450	20827	406362240	00	0.00	N	5	-280
164	20240701	19760	19670	19810	19610	15295	301271050	00	0.00	N	2	180
165	20240628	19580	19410	19650	19390	11306	221116710	00	0.00	N	2	170
166	20240627	19410	19580	19580	19350	16116	312726210	00	0.00	N	5	-160
167	20240626	19570	19890	19990	19490	30133	589720380	00	0.00	N	5	-310
168	20240625	19880	19300	19930	19300	38478	759816280	00	0.00	N	2	600
169	20240624	19280	19400	19550	19160	30420	588073000	00	0.00	N	5	-180
170	20240621	19460	20000	20000	19460	125130	2443397820	00	0.00	N	5	-530
171	20240620	19990	19840	20050	19620	29035	576428700	00	0.00	N	2	250
172	20240619	19740	20150	20150	19670	49587	979387900	00	0.00	N	5	-230
173	20240618	19970	19660	20300	19520	59792	1191961530	00	0.00	N	2	330
174	20240617	19640	19670	19730	19440	35210	689630610	00	0.00	N	2	50
175	20240614	19590	19190	19730	19020	50592	984721650	00	0.00	N	2	490
176	20240613	19100	19390	19390	19030	51374	983429300	00	0.00	N	5	-120
177	20240612	19220	19400	19470	19210	40105	774374210	00	0.00	N	5	-180
178	20240611	19400	19560	19700	19330	40155	783821280	00	0.00	N	2	100
179	20240610	19300	19560	19560	19230	38317	739838140	00	0.00	N	5	-260
180	20240607	19560	19580	19710	19400	23317	455288270	00	0.00	N	3	0
181	20240605	19560	19490	19560	19270	30353	589172360	00	0.00	N	2	70
182	20240604	19490	19630	19780	19330	40266	783129320	00	0.00	N	5	-140
183	20240603	19630	19300	19740	19300	39210	767538590	00	0.00	N	2	360
184	20240531	19270	19130	19380	19030	23006	441895950	00	0.00	N	2	110
185	20240530	19160	19100	19250	18870	61520	1170441580	00	0.00	N	5	-90
186	20240529	19250	19620	19620	19170	49637	958998270	00	0.00	N	5	-370
187	20240528	19620	19450	19780	19400	15403	301855410	00	0.00	N	2	120
188	20240527	19500	19500	19600	19250	38651	749647070	00	0.00	N	3	0
189	20240524	19500	19690	19690	19500	35955	702895270	00	0.00	N	5	-200
190	20240523	19700	19810	19940	19680	35497	699865520	00	0.00	N	5	-130
191	20240522	19830	19840	20000	19700	21532	427995800	00	0.00	N	2	10
192	20240521	19820	19980	20100	19790	40360	801013810	00	0.00	N	5	-160
193	20240520	19980	20350	20450	19980	58809	1183067380	00	0.00	N	5	-320
194	20240517	20300	20850	20850	20300	48340	990248650	00	0.00	N	5	-600
195	20240516	20900	21150	21400	20850	29973	628257750	00	0.00	N	5	-200
196	20240514	21100	20900	21350	20850	40974	863689800	00	0.00	N	2	50
197	20240513	21050	21250	21400	20900	23026	483745900	00	0.00	N	5	-150
198	20240510	21200	21150	21450	21050	24288	515234050	00	0.00	N	2	200
199	20240509	21000	21350	21550	21000	29552	627710300	00	0.00	N	5	-200
200	20240508	21200	21100	21400	20950	35121	743656850	00	0.00	N	2	150
201	20240507	21050	21000	21100	20750	31032	648912450	00	0.00	N	2	150
202	20240503	20900	20750	20900	20700	15901	330215350	00	0.00	N	2	150
203	20240502	20750	20800	21050	20550	73456	1519513500	00	0.00	N	5	-100
204	20240430	20850	21100	21250	20800	33106	692802050	00	0.00	N	5	-250
205	20240429	21100	21000	21250	20850	43465	914559100	00	0.00	N	2	200
206	20240426	20900	21050	21100	20650	24694	515461600	00	0.00	N	5	-150
207	20240425	21050	21000	21250	20900	26679	561678850	00	0.00	N	5	-100
208	20240424	21150	21600	21600	21000	23684	501015300	00	0.00	N	5	-250
209	20240423	21400	21150	21400	21000	17729	375659100	00	0.00	N	2	250
210	20240422	21150	20850	21200	20750	17670	372014450	00	0.00	N	2	300
211	20240419	20850	21300	21300	20550	22244	462574250	00	0.00	N	5	-450
212	20240418	21300	20700	21350	20700	33299	703337700	00	0.00	N	2	750
213	20240417	20550	20800	20850	20350	37043	760180450	00	0.00	N	3	0
214	20240416	20550	20850	21000	20350	43074	886227650	00	0.00	N	5	-550
215	20240415	21100	20900	21250	20600	44886	935530950	00	0.00	N	3	0
216	20240412	21100	21500	21650	21050	56182	1198083550	00	0.00	N	5	-400
217	20240411	21500	22100	22350	21250	62452	1343659150	00	0.00	N	5	-600
218	20240409	22100	22200	22250	22000	14206	313856650	00	0.00	N	2	50
219	20240408	22050	22350	22500	21950	45118	998100200	00	0.00	N	5	-400
220	20240405	22450	22700	22900	22350	64086	1445888100	00	0.00	N	5	-350
221	20240404	22800	22200	23150	22200	70717	1611817150	00	0.00	N	2	450
222	20240403	22350	22550	22550	22250	21062	470913300	00	0.00	N	5	-50
223	20240402	22400	22850	22850	22350	25445	571603950	00	0.00	N	5	-450
224	20240401	22850	22300	22900	22150	35213	794478350	00	0.00	N	2	600
225	20240329	22250	22950	22950	22150	88768	1989670600	00	0.00	N	5	-700
226	20240328	22950	23750	23750	22750	67712	1565053800	00	0.00	N	5	-600
227	20240327	23550	23650	23850	23450	38309	904100700	00	0.00	N	5	-150
228	20240326	23700	23600	23750	23500	29686	699729450	00	0.00	N	5	-50
229	20240325	23750	24400	24400	23450	68051	1621943050	00	0.00	N	5	-350
230	20240322	24100	23800	24150	23250	91220	2168695750	00	0.00	N	2	450
231	20240321	23650	23150	23700	22750	91197	2120587250	00	0.00	N	2	1100
232	20240320	22550	22400	22650	22350	22582	507855900	00	0.00	N	2	150
233	20240319	22400	23150	23150	22350	57525	1297941200	00	0.00	N	5	-700
234	20240318	23100	23100	23450	22800	31645	729882050	00	0.00	N	5	-100
235	20240315	23200	22950	23200	22400	56626	1291933550	00	0.00	N	2	250
236	20240314	22950	22850	23200	22700	43772	1005609150	00	0.00	N	2	100
237	20240313	22850	22900	22950	22700	26490	604405800	00	0.00	N	5	-50
238	20240312	22900	23400	23400	22800	41076	944048050	00	0.00	N	5	-350
239	20240311	23250	23800	23800	23150	55469	1294738750	00	0.00	N	5	-550
240	20240308	23800	23900	24100	23150	147440	3478905200	00	0.00	N	5	-200
241	20240307	24000	24350	24750	23900	89667	2169714400	00	0.00	N	5	-600
242	20240306	24600	24950	25500	24500	98712	2457022400	00	0.00	N	5	-350
243	20240305	24950	23600	25300	23400	167522	4150283200	00	0.00	N	2	1250
244	20240304	23700	24200	24400	23400	92845	2226554300	00	0.00	N	5	-200
245	20240229	23900	23750	24300	23400	124153	2977404350	00	0.00	N	2	550
246	20240228	23350	23100	23500	23100	29384	683137650	00	0.00	N	2	250
247	20240227	23100	23900	23900	22800	62518	1460360000	00	0.00	N	5	-600
248	20240226	23700	23500	23900	22650	170075	3965516800	00	0.00	N	2	250
249	20240223	23450	23900	24000	23000	107217	2505215400	00	0.00	N	5	-400
250	20240222	23850	24050	24100	23550	40216	958365350	00	0.00	N	5	-100
251	20240221	23950	24150	24450	23550	65386	1563580150	00	0.00	N	5	-100
252	20240220	24050	24900	24950	24000	72238	1757857150	00	0.00	N	5	-650
253	20240219	24700	24550	25000	24500	70198	1737991250	00	0.00	N	2	250
254	20240216	24450	23650	24600	23650	71634	1745816150	00	0.00	N	2	800
255	20240215	23650	24550	24600	23300	118448	2800854450	00	0.00	N	5	-700
256	20240214	24350	24800	25050	24000	108929	2668910850	00	0.00	N	5	-950
257	20240213	25300	26000	26350	25100	129349	3320206200	00	0.00	N	5	-700
258	20240208	26000	26500	26950	25850	91084	2394020550	00	0.00	N	5	-650
259	20240207	26650	25000	27050	24800	230269	6033728300	00	0.00	N	2	1500
260	20240206	25150	25350	25750	24850	118193	2977770250	00	0.00	N	5	-250
261	20240205	25400	26950	27100	24850	226166	5777083500	00	0.00	N	5	-1000
262	20240202	26400	25350	26700	24300	303436	7782961600	00	0.00	N	2	1550
263	20240201	24850	23850	25800	23750	329077	8256740600	00	0.00	N	2	750
264	20240131	24100	24200	24400	23300	84916	2025481750	00	0.00	N	5	-150
265	20240130	24250	24150	27300	24000	766996	19503049800	00	0.00	N	2	700
266	20240129	23550	22000	24150	21600	214381	4960885800	00	0.00	N	2	1650
267	20240126	21900	21250	21900	21200	49403	1070116950	00	0.00	N	2	750
268	20240125	21150	21100	21750	20850	72971	1553658600	00	0.00	N	2	100
269	20240124	21050	22000	22000	21000	63748	1350077450	00	0.00	N	5	-700
270	20240123	21750	21500	21900	21450	33184	720089500	00	0.00	N	2	300
271	20240122	21450	21900	21900	21100	143972	3065980650	00	0.00	N	5	-200
272	20240119	21650	21450	21850	21400	37659	812487800	00	0.00	N	2	200
273	20240118	21450	21900	22600	21300	45488	984329750	00	0.00	N	5	-600
274	20240117	22050	22050	22450	21900	46110	1022951150	00	0.00	N	2	50
275	20240116	22000	22600	22750	21800	63636	1408473850	00	0.00	N	5	-800
276	20240115	22800	22800	23050	22650	24241	553991050	00	0.00	N	3	0
277	20240112	22800	23350	23650	22400	52509	1200209050	00	0.00	N	5	-700
278	20240111	23500	23700	23900	23400	23743	560938000	00	0.00	N	5	-50
279	20240110	23550	23150	23900	23150	30434	715239950	00	0.00	N	2	50
280	20240109	23500	23500	23850	23100	95471	2221942100	00	0.00	N	2	50
281	20240108	23450	23450	23650	23150	32895	769565850	00	0.00	N	3	0
282	20240105	23450	24850	24900	23450	65706	1568320000	00	0.00	N	5	-1450
283	20240104	24900	24400	25000	24050	45120	1102984750	00	0.00	N	2	500
284	20240103	24400	24800	25050	24350	36570	900609200	00	0.00	N	5	-750
285	20240102	25150	24850	25300	24500	70335	1756576050	00	0.00	N	2	300
286	20231228	24850	24200	24850	24000	38153	937954200	00	0.00	N	2	700
287	20231227	24150	23650	24300	23650	20859	501584250	02	0.00	N	2	50
288	20231226	24100	24500	24500	23800	44628	1077694200	00	0.00	N	5	-300
289	20231222	24400	24700	24950	24100	64408	1578877600	00	0.00	N	2	150
290	20231221	24250	24450	24800	23800	92326	2241647100	00	0.00	N	5	-250
291	20231220	24500	23300	24700	23100	117829	2850936250	00	0.00	N	2	1300
292	20231219	23200	23650	23900	22900	166540	3865361550	00	0.00	N	5	-350
293	20231218	23550	23550	23700	23050	56243	1316670000	00	0.00	N	2	200
294	20231215	23350	23900	23900	22950	174843	4073648200	00	0.00	N	5	-550
295	20231214	23900	24500	24750	23400	134584	3207167100	00	0.00	N	5	-450
296	20231213	24350	25050	25350	24150	70647	1747476250	00	0.00	N	5	-750
297	20231212	25100	24850	25500	24600	74292	1866729150	00	0.00	N	2	250
298	20231211	24850	25200	25300	24600	60407	1496056200	00	0.00	N	5	-300
299	20231208	25150	25150	25650	24950	84468	2130621150	00	0.00	N	2	50
300	20231207	25100	26500	26500	24850	165840	4204637950	00	0.00	N	5	-900
301	20231206	26000	25450	26500	25000	172413	4460232000	00	0.00	N	2	650
302	20231205	25350	24700	26300	24550	334743	8635552750	00	0.00	N	2	550
303	20231204	24800	25250	25250	24300	139732	3450543450	00	0.00	N	5	-450
304	20231201	25250	25050	26200	24750	417110	10650476050	00	0.00	N	2	200
305	20231130	25050	22400	25550	22150	661100	16249456400	00	0.00	N	2	2700
306	20231129	22350	22050	22800	22050	66151	1485770350	00	0.00	N	2	150
307	20231128	22200	22800	22900	22050	59142	1321586950	00	0.00	N	5	-100
308	20231127	22300	21400	22450	21200	111507	2451764500	00	0.00	N	2	900
309	20231124	21400	21750	21800	21000	69183	1474989750	00	0.00	N	5	-350
310	20231123	21750	21250	21850	21150	58820	1271220400	00	0.00	N	2	250
311	20231122	21500	21000	21500	21000	29714	631121600	00	0.00	N	2	250
312	20231121	21250	21650	21750	21200	59013	1266849750	00	0.00	N	5	-400
313	20231120	21650	20400	22150	20300	259004	5585697900	00	0.00	N	2	1720
314	20231117	19930	19510	20000	19510	27547	547421790	00	0.00	N	2	340
315	20231116	19590	19520	19640	19450	5319	103964680	00	0.00	N	2	70
316	20231115	19520	19440	19580	19440	6948	135540580	00	0.00	N	2	30
317	20231114	19490	19490	19570	19420	6793	132253160	00	0.00	N	3	0
318	20231113	19490	19560	19560	19170	16421	317520250	00	0.00	N	5	-70
319	20231110	19560	19560	19570	19370	3686	71871790	00	0.00	N	5	-10
320	20231109	19570	19540	19580	19430	2522	49259830	00	0.00	N	2	30
321	20231108	19540	19530	19620	19450	11195	218755200	00	0.00	N	2	10
322	20231107	19530	19490	19640	19370	6507	126751080	00	0.00	N	2	30
323	20231106	19500	19370	19530	19260	22473	435915030	00	0.00	N	2	240
324	20231103	19260	19150	19270	19110	8766	168519500	00	0.00	N	2	110
325	20231102	19150	19070	19230	18930	17348	331767350	00	0.00	N	2	280
326	20231101	18870	19010	19070	18820	3543	66895370	00	0.00	N	5	-40
327	20231031	18910	19100	19100	18660	11967	225730590	00	0.00	N	5	-80
328	20231030	18990	18620	19060	18620	8212	154897460	00	0.00	N	2	100
329	20231027	18890	19060	19060	18780	11692	220618030	00	0.00	N	2	10
330	20231026	18880	19250	19350	18700	20640	391823410	00	0.00	N	5	-500
331	20231025	19380	19350	19560	19310	9846	191468650	00	0.00	N	2	30
332	20231024	19350	19340	19390	19080	7329	141049050	00	0.00	N	2	10
333	20231023	19340	19210	19540	19210	4241	82042630	00	0.00	N	5	-20
334	20231020	19360	19490	19690	19200	16588	320736610	00	0.00	N	5	-130
335	20231019	19490	19700	19700	19210	38255	743579270	00	0.00	N	5	-210
336	20231018	19700	19870	19870	19590	10041	197381100	00	0.00	N	5	-80
337	20231017	19780	19710	19870	19710	6348	125771320	00	0.00	N	5	-20
338	20231016	19800	19870	19870	19660	5980	118220870	00	0.00	N	5	-30
339	20231013	19830	19920	19920	19660	10191	201483290	00	0.00	N	5	-100
340	20231012	19930	19900	19980	19610	6232	123904590	00	0.00	N	2	40
341	20231011	19890	19800	19950	19660	7463	147867860	00	0.00	N	2	190
342	20231010	19700	20200	20450	19540	25053	494964380	00	0.00	N	5	-500
343	20231006	20200	19730	20200	19700	13061	260136730	00	0.00	N	2	150
344	20231005	20050	19900	20200	19460	15191	300549020	00	0.00	N	2	150
345	20231004	19900	20350	20350	19900	11581	231450160	00	0.00	N	5	-550
346	20230927	20450	20350	20450	20150	3920	79784950	00	0.00	N	3	0
347	20230926	20450	20200	20450	19990	16974	342529480	00	0.00	N	3	0
348	20230925	20450	20500	20500	20200	8132	165233750	00	0.00	N	5	-50
349	20230922	20500	20300	20500	20050	15156	307006650	00	0.00	N	2	50
350	20230921	20450	21000	21050	20050	37233	759400000	00	0.00	N	5	-450
351	20230920	20900	21100	21100	20750	20496	427056350	00	0.00	N	5	-200
352	20230919	21100	21050	21150	20650	19345	403042350	00	0.00	N	2	150
353	20230918	20950	20950	21000	20700	9891	205908050	00	0.00	N	5	-100
354	20230915	21050	20700	21050	20700	8996	187554600	00	0.00	N	2	200
355	20230914	20850	20400	20850	20350	9752	200874850	00	0.00	N	2	300
356	20230913	20550	20650	20700	20450	7031	144486400	00	0.00	N	5	-250
357	20230912	20800	20900	20900	20550	17793	367843900	00	0.00	N	5	-100
358	20230911	20900	20900	20900	20700	3211	66879000	00	0.00	N	3	0
359	20230908	20900	20750	21000	20550	11189	232545100	00	0.00	N	2	50
360	20230907	20850	20950	20950	20400	28929	597674700	00	0.00	N	5	-150
361	20230906	21000	21200	21200	20600	38424	802609550	00	0.00	N	5	-250
362	20230905	21250	21450	21500	21200	16741	355957850	00	0.00	N	5	-200
363	20230904	21450	21300	21500	21050	27130	576192150	00	0.00	N	2	100
364	20230901	21350	21250	21350	21000	13242	280622450	00	0.00	N	2	100
365	20230831	21250	21250	21250	20900	12739	268718050	00	0.00	N	2	50
366	20230830	21200	21250	21300	20700	22798	479026050	00	0.00	N	5	-100
367	20230829	21300	21150	21400	21000	10173	215846400	00	0.00	N	5	-50
368	20230828	21350	20950	21350	20950	8605	181865800	00	0.00	N	2	200
369	20230825	21150	21100	21150	20750	15237	318843550	00	0.00	N	5	-50
370	20230824	21200	21300	21300	20800	21017	442031500	00	0.00	N	5	-150
371	20230823	21350	20800	21550	20600	32356	678245450	00	0.00	N	2	400
372	20230822	20950	21600	21600	20950	11849	251454650	00	0.00	N	5	-650
373	20230821	21600	21600	21650	21250	19788	424937000	00	0.00	N	5	-50
374	20230818	21650	20900	21650	20850	18719	398605500	00	0.00	N	2	300
375	20230817	21350	21400	21400	20500	31031	650586650	00	0.00	N	5	-50
376	20230816	21400	21250	21600	21150	22719	485872550	00	0.00	N	5	-100
377	20230814	21500	22000	22000	21100	38737	828589700	00	0.00	N	5	-400
378	20230811	21900	21900	21950	21600	17431	379860150	00	0.00	N	3	0
379	20230810	21900	21900	21950	21150	52599	1132726450	00	0.00	N	3	0
380	20230809	21900	22000	22050	21700	37071	810677950	00	0.00	N	3	0
381	20230808	21900	21550	22100	21300	131056	2847631050	00	0.00	N	2	350
382	20230807	21550	21250	21650	20700	78884	1687044750	00	0.00	N	2	500
383	20230804	21050	20450	21250	20450	54087	1134882700	00	0.00	N	2	400
384	20230803	20650	20650	20750	20300	25226	518534700	00	0.00	N	3	0
385	20230802	20650	20200	20800	20100	68529	1406276650	00	0.00	N	2	400
386	20230801	20250	19730	20350	19730	41652	832618100	00	0.00	N	2	390
387	20230731	19860	19720	19880	19580	25133	494571100	00	0.00	N	2	140
388	20230728	19720	19670	19770	19470	17988	353695830	00	0.00	N	2	30
389	20230727	19690	18950	19770	18950	64749	1254450100	00	0.00	N	2	440
390	20230726	19250	19890	21750	18010	500652	9874378910	00	0.00	N	5	-650
391	20230725	19900	19730	19950	19500	30442	600811270	00	0.00	N	2	80
392	20230724	19820	19480	19950	19450	38285	752960730	00	0.00	N	5	-20
393	20230721	19840	19450	19840	19260	22207	434671440	00	0.00	N	2	430
394	20230720	19410	19290	19430	19240	12715	245609920	00	0.00	N	2	30
395	20230719	19380	19250	19380	19020	28481	546942390	00	0.00	N	2	110
396	20230718	19270	18900	20300	18880	49632	955311270	00	0.00	N	2	160
397	20230717	19110	19110	19130	18900	22918	435047770	00	0.00	N	3	0
398	20230714	19110	19190	19190	18960	29227	555643120	00	0.00	N	5	-30
399	20230713	19140	19150	19200	19030	19521	372766910	00	0.00	N	2	40
400	20230712	19100	18980	19130	18790	35926	682171800	00	0.00	N	2	120
401	20230711	18980	18960	18990	18700	35445	666876660	00	0.00	N	2	20
402	20230710	18960	18830	19020	18740	15761	297314860	00	0.00	N	5	-60
403	20230707	19020	19180	19340	18640	73982	1394104050	00	0.00	N	5	-320
404	20230706	19340	19590	19590	19330	15800	306317430	00	0.00	N	5	-250
405	20230705	19590	19750	19950	19550	24373	478692260	00	0.00	N	5	-330
406	20230704	19920	19940	19940	19810	6135	121954080	00	0.00	N	5	-20
407	20230703	19940	19920	19970	19840	9072	180451460	00	0.00	N	2	20
408	20230630	19920	19910	19950	19750	6274	124666770	00	0.00	N	2	10
409	20230629	19910	19860	19990	19670	14708	290859310	00	0.00	N	2	70
410	20230628	19840	19830	19880	19770	22712	451033580	00	0.00	N	2	10
411	20230627	19830	19640	19830	19560	12317	242275720	00	0.00	N	2	190
412	20230626	19640	19640	19700	19550	6563	128821310	00	0.00	N	3	0
413	20230623	19640	19690	19700	19340	31586	614519890	00	0.00	N	5	-60
414	20230622	19700	19710	19800	19700	11203	221067230	00	0.00	N	5	-80
415	20230621	19780	19980	19980	19780	11649	230885020	00	0.00	N	5	-200
416	20230620	19980	20000	20000	19830	23056	458852140	00	0.00	N	5	-20
417	20230619	20000	19840	20000	19830	8160	162354700	00	0.00	N	2	70
418	20230616	19930	19930	19940	19720	11167	221691510	00	0.00	N	2	10
419	20230615	19920	19760	19950	19630	10414	205617480	00	0.00	N	2	160
420	20230614	19760	19960	19960	19630	25519	504376930	00	0.00	N	5	-200
421	20230613	19960	19950	19980	19710	24884	493608790	00	0.00	N	5	-30
422	20230612	19990	20000	20050	19860	16116	321225340	00	0.00	N	5	-110
423	20230609	20100	19980	20100	19860	11126	222660220	00	0.00	N	2	130
424	20230608	19970	19910	19990	19850	15007	298543400	00	0.00	N	5	-10
425	20230607	19980	20100	20100	19920	12255	244781300	00	0.00	N	5	-20
426	20230605	20000	20000	20200	19990	13152	263292210	00	0.00	N	3	0
427	20230602	20000	19940	20100	19850	16731	333595240	00	0.00	N	2	20
428	20230601	19980	19990	20050	19820	11800	235123720	00	0.00	N	5	-20
429	20230531	20000	19940	20050	19810	20201	401962580	00	0.00	N	2	50
430	20230530	19950	19970	19970	19770	18165	360389170	00	0.00	N	5	-20
431	20230526	19970	19800	19990	19770	10427	207014090	00	0.00	N	5	-10
432	20230525	19980	20050	20050	19560	40593	804579920	00	0.00	N	5	-70
433	20230524	20050	19910	20150	19880	21909	437672820	00	0.00	N	2	100
434	20230523	19950	20150	20150	19900	11549	230515150	00	0.00	N	5	-100
435	20230522	20050	19930	20200	19760	19537	390958350	00	0.00	N	2	270
436	20230519	19780	19790	19790	19650	12793	251924760	00	0.00	N	2	120
437	20230518	19660	19790	19790	19620	9167	180209200	00	0.00	N	2	20
438	20230517	19640	19500	19740	19470	13564	265221680	00	0.00	N	2	60
439	20230516	19580	19740	20900	19580	39245	778931210	00	0.00	N	5	-160
440	20230515	19740	19600	19800	19540	28433	557123230	00	0.00	N	5	-160
441	20230512	19900	19980	20000	19700	40449	799616980	00	0.00	N	5	-80
442	20230511	19980	19990	20050	19900	20410	407556110	00	0.00	N	3	0
443	20230510	19980	19980	20150	19970	13577	272068960	00	0.00	N	5	-120
444	20230509	20100	20000	20100	19930	7993	159832790	00	0.00	N	2	100
445	20230508	20000	19930	20100	19920	11322	226555580	00	0.00	N	2	90
446	20230504	19910	20050	20050	19790	15620	311384770	00	0.00	N	5	-40
447	20230503	19950	19830	19960	19830	8494	169057980	00	0.00	N	2	10
448	20230502	19940	19900	20000	19800	23722	472111260	00	0.00	N	2	40
449	20230428	19900	19980	20050	19840	19669	392314390	00	0.00	N	5	-80
450	20230427	19980	20050	20050	19780	21856	434173910	00	0.00	N	5	-70
451	20230426	20050	20350	20350	19980	14734	295975280	00	0.00	N	5	-300
452	20230425	20350	20250	20350	19990	24676	495789840	00	0.00	N	3	0
453	20230424	20350	20700	20950	20350	17553	359533550	00	0.00	N	5	-550
454	20230421	20900	20750	20900	20400	34884	717441400	00	0.00	N	2	100
455	20230420	20800	21000	21050	20750	15412	322055450	00	0.00	N	5	-300
456	20230419	21100	20900	21100	20700	18715	391024150	00	0.00	N	2	200
457	20230418	20900	20850	20950	20700	18310	380845850	00	0.00	N	5	-50
458	20230417	20950	21000	21000	20500	39414	816038600	00	0.00	N	5	-50
459	20230414	21000	21100	21200	20600	31051	649943600	00	0.00	N	2	50
460	20230413	20950	20700	21100	20550	11854	246642550	00	0.00	N	2	250
461	20230412	20700	20900	20950	20500	37483	775245150	00	0.00	N	5	-200
462	20230411	20900	20550	20900	20300	19383	397532900	00	0.00	N	2	350
463	20230410	20550	21100	21100	20550	36192	751335350	00	0.00	N	5	-700
464	20230407	21250	21000	21250	20800	15520	325641650	00	0.00	N	2	350
465	20230406	20900	20900	21400	20850	24455	514093700	00	0.00	N	5	-250
466	20230405	21150	20400	21150	20400	33916	706603300	00	0.00	N	2	550
467	20230404	20600	20100	20700	20100	27580	562473300	00	0.00	N	2	350
468	20230403	20250	20300	20400	20200	10539	213768700	00	0.00	N	5	-150
469	20230331	20400	20300	20450	20150	23171	471276200	00	0.00	N	2	50
470	20230330	20350	20350	20450	20150	25913	526342550	00	0.00	N	2	50
471	20230329	20300	19940	20350	19940	28151	567696080	00	0.00	N	2	250
472	20230328	20050	19730	20150	19700	31551	628593820	00	0.00	N	2	320
473	20230327	19730	19650	19780	19230	41845	813348050	00	0.00	N	2	80
474	20230324	19650	19640	19790	19510	17749	347465500	00	0.00	N	2	10
475	20230323	19640	19610	19640	19500	19764	386741030	00	0.00	N	5	-10
476	20230322	19650	19620	19800	19590	21845	429081530	00	0.00	N	2	30
477	20230321	19620	19690	19830	19510	33606	657853090	00	0.00	N	5	-10
478	20230320	19630	19620	19910	19550	32861	647110670	00	0.00	N	2	20
479	20230317	19610	20000	20200	19610	111644	2208294290	00	0.00	N	5	-390
480	20230316	20000	19840	20000	19660	18480	365936850	00	0.00	N	2	10
481	20230315	19990	20000	20400	19910	22030	440251170	00	0.00	N	2	10
482	20230314	19980	20000	20050	19680	37964	752209370	00	0.00	N	5	-70
483	20230313	20050	20100	20250	19910	27776	555120610	00	0.00	N	5	-300
484	20230310	20350	20350	20400	20050	26190	528422900	00	0.00	N	5	-100
485	20230309	20450	20500	20750	20200	25419	519276150	00	0.00	N	3	0
486	20230308	20450	20450	20700	20350	19228	393591900	00	0.00	N	5	-200
487	20230307	20650	20700	20800	20500	22646	467464900	00	0.00	N	5	-100
488	20230306	20750	21050	21050	20550	31539	654250900	00	0.00	N	5	-250
489	20230303	21000	21200	21200	20700	32213	671259200	00	0.00	N	5	-50
490	20230302	21050	21100	21200	20900	19184	404001350	00	0.00	N	3	0
491	20230228	21050	21150	21350	21050	15605	330782900	00	0.00	N	5	-50
492	20230227	21100	21500	21500	21000	18521	392428300	00	0.00	N	5	-500
493	20230224	21600	21650	21750	21400	18469	398046050	00	0.00	N	2	50
494	20230223	21550	21550	21850	21550	14640	316797900	00	0.00	N	5	-100
495	20230222	21650	21500	21700	21450	23279	502017450	00	0.00	N	5	-250
496	20230221	21900	21450	22100	21450	28562	622857000	00	0.00	N	2	350
497	20230220	21550	21550	21700	21250	51342	1101025050	00	0.00	N	2	50
498	20230217	21500	21800	21900	21500	31439	680245100	00	0.00	N	5	-450
499	20230216	21950	21800	22250	21800	23842	525064550	00	0.00	N	2	150
500	20230215	21800	22750	22750	21800	56070	1242505950	00	0.00	N	5	-950
501	20230214	22750	22650	22800	22500	22583	511811600	00	0.00	N	2	100
502	20230213	22650	22950	23000	22450	31941	724417650	00	0.00	N	5	-550
503	20230210	23200	23300	23300	22750	28279	650022250	00	0.00	N	5	-50
504	20230209	23250	22400	23700	22400	143014	3325078500	00	0.00	N	2	650
505	20230208	22600	22000	22600	21800	52976	1179738700	00	0.00	N	2	700
506	20230207	21900	22050	22100	21700	27291	596404100	00	0.00	N	5	-150
507	20230206	22050	22000	22050	21750	28374	621334850	00	0.00	N	2	50
508	20230203	22000	21850	22000	21750	30213	659708850	00	0.00	N	3	0
509	20230202	22000	22100	22300	21850	51748	1136991800	00	0.00	N	5	-100
510	20230201	22100	22050	22200	21750	40366	886003850	00	0.00	N	2	150
511	20230131	21950	21550	22050	21450	27241	594968200	00	0.00	N	2	400
512	20230130	21550	21950	22250	21550	20431	444792150	00	0.00	N	5	-400
513	20230127	21950	21500	21950	21500	22925	497870850	00	0.00	N	2	450
514	20230126	21500	21700	21700	21350	34634	742805900	00	0.00	N	5	-200
515	20230125	21700	21950	21950	21550	27270	592933350	00	0.00	N	5	-250
516	20230120	21950	22200	22200	21700	23417	511663950	00	0.00	N	5	-200
517	20230119	22150	22050	22500	21800	27239	599539300	00	0.00	N	3	0
518	20230118	22150	21750	22350	21700	63358	1398148000	00	0.00	N	2	450
519	20230117	21700	21550	21800	21450	20231	436708000	00	0.00	N	2	150
520	20230116	21550	21350	21750	21150	28834	621614900	00	0.00	N	2	200
521	20230113	21350	21250	21450	21100	29741	633651000	00	0.00	N	2	200
522	20230112	21150	21400	21400	20950	25663	540707050	00	0.00	N	5	-50
523	20230111	21200	21350	21500	21050	28144	596717550	00	0.00	N	5	-150
524	20230110	21350	21300	21450	21150	17956	382588700	00	0.00	N	3	0
525	20230109	21350	20900	21400	20900	51117	1082672200	00	0.00	N	2	500
526	20230106	20850	20700	20900	20450	17274	357461250	00	0.00	N	2	150
527	20230105	20700	20800	20950	20550	14701	304081200	00	0.00	N	5	-50
528	20230104	20750	20600	21200	20400	16122	334678400	00	0.00	N	2	150
529	20230103	20600	20400	20700	20100	19518	397614300	00	0.00	N	2	50
530	20230102	20550	21350	21350	20350	15532	321047900	00	0.00	N	5	-500
531	20221229	21050	20900	21050	20700	25233	525146300	00	0.00	N	3	0
532	20221228	21050	21100	21150	20850	15593	326624300	02	0.00	N	5	-200
533	20221227	21250	21150	21400	21100	25707	546251450	00	0.00	N	2	100
534	20221226	21150	21000	21200	20950	17861	376364250	00	0.00	N	2	50
535	20221223	21100	21100	21200	20750	22983	482615400	00	0.00	N	5	-150
536	20221222	21250	20150	21450	20150	91597	1919577800	00	0.00	N	2	1150
537	20221221	20100	20250	20300	20100	34403	692985050	00	0.00	N	5	-150
538	20221220	20250	20400	20400	20050	22936	462038950	00	0.00	N	5	-150
539	20221219	20400	20450	20450	20200	13147	267039750	00	0.00	N	5	-150
540	20221216	20550	20450	20600	20250	22232	454234200	00	0.00	N	5	-100
541	20221215	20650	20750	20850	20500	17548	362599500	00	0.00	N	5	-100
542	20221214	20750	20650	20800	20500	16804	347345200	00	0.00	N	2	100
543	20221213	20650	20400	20650	20350	13163	270586050	00	0.00	N	2	250
544	20221212	20400	20400	20650	20200	13655	278922100	00	0.00	N	2	150
545	20221209	20250	20000	20600	20000	40910	833797200	00	0.00	N	2	250
546	20221208	20000	20350	20600	19800	51246	1025446550	00	0.00	N	5	-300
547	20221207	20300	20350	20500	20200	18790	382767900	00	0.00	N	5	-300
548	20221206	20600	20850	20850	20500	13112	270866800	00	0.00	N	5	-300
549	20221205	20900	20850	21150	20650	25417	530315500	00	0.00	N	5	-50
550	20221202	20950	21000	21250	20750	33708	708621250	00	0.00	N	5	-150
551	20221201	21100	20850	21100	20600	52838	1104795400	00	0.00	N	2	650
552	20221130	20450	20400	20850	20400	155976	3196082250	00	0.00	N	2	200
553	20221129	20250	20050	20400	19750	42422	854167550	00	0.00	N	2	100
554	20221128	20150	21100	21100	20100	33352	676457150	00	0.00	N	5	-850
555	20221125	21000	21000	21150	20800	12017	252650300	00	0.00	N	2	100
556	20221124	20900	20900	21000	20700	21100	440621000	00	0.00	N	2	150
557	20221123	20750	20800	20850	20600	10434	216379050	00	0.00	N	5	-50
558	20221122	20800	20650	20800	20300	9198	188880350	00	0.00	N	5	-100
559	20221121	20900	21100	21100	20350	21185	435894850	00	0.00	N	5	-200
560	20221118	21100	21300	21350	20900	12050	253831550	00	0.00	N	2	100
561	20221117	21000	21350	21550	21000	34212	726685000	00	0.00	N	5	-550
562	20221116	21550	21350	21800	21350	12187	262151250	00	0.00	N	3	0
563	20221115	21550	21550	21700	21350	22065	474199500	00	0.00	N	3	0
564	20221114	21550	21600	21700	21350	23519	506904400	00	0.00	N	3	0
565	20221111	21550	21350	21600	21250	36914	790581600	00	0.00	N	2	450
566	20221110	21100	20600	21250	20600	21346	447195650	00	0.00	N	2	200
567	20221109	20900	20900	21200	20700	22934	479272200	00	0.00	N	2	150
568	20221108	20750	20350	21150	20150	47969	992651300	00	0.00	N	2	600
569	20221107	20150	19850	20200	19700	32743	653332750	00	0.00	N	2	300
570	20221104	19850	19550	19900	19500	17536	345495100	00	0.00	N	2	50
571	20221103	19800	19850	19900	19600	19935	393688050	00	0.00	N	5	-200
572	20221102	20000	19550	20100	19500	24213	481227300	00	0.00	N	2	350
573	20221101	19650	19300	19750	19200	25937	506820650	00	0.00	N	2	350
574	20221031	19300	19600	19600	19150	32835	632744900	00	0.00	N	5	-150
575	20221028	19450	19500	19600	19250	22955	445791300	00	0.00	N	5	-50
576	20221027	19500	19300	19600	19150	34470	668344850	00	0.00	N	2	250
577	20221026	19250	19650	19700	19200	26936	521717150	00	0.00	N	5	-400
578	20221025	19650	19850	19850	19500	16504	323617800	00	0.00	N	5	-200
579	20221024	19850	20100	20450	19550	23848	474850200	00	0.00	N	5	-100
580	20221021	19950	19800	20100	19550	17202	338361100	00	0.00	N	2	150
581	20221020	19800	20250	20500	19800	46916	939278700	00	0.00	N	5	-600
582	20221019	20400	20450	20750	20200	31439	643919550	00	0.00	N	5	-50
583	20221018	20450	20000	20450	19850	36314	731458450	00	0.00	N	2	600
584	20221017	19850	19750	19950	19300	27986	550564050	00	0.00	N	5	-100
585	20221014	19950	19700	20050	19350	42887	845561600	00	0.00	N	2	600
586	20221013	19350	19850	20200	19250	46340	903144300	00	0.00	N	5	-700
587	20221012	20050	20000	20200	19800	24298	484893350	00	0.00	N	3	0
588	20221011	20050	20700	20900	20000	30447	614394000	00	0.00	N	5	-900
589	20221007	20950	20700	21050	20600	16759	349327050	00	0.00	N	2	50
590	20221006	20900	20450	20950	20450	13185	274147150	00	0.00	N	2	450
591	20221005	20450	21100	21100	20300	17553	361348650	00	0.00	N	5	-300
592	20221004	20750	20400	20900	20400	15817	327226000	00	0.00	N	2	350
593	20220930	20400	20350	20750	20100	15555	316978700	00	0.00	N	5	-200
594	20220929	20600	21200	21350	20600	34435	719578250	00	0.00	N	5	-400
595	20220928	21000	21900	22100	20700	45096	949099750	00	0.00	N	5	-950
596	20220927	21950	21500	22350	21500	28961	632836750	00	0.00	N	2	150
597	20220926	21800	22500	22750	21500	81655	1796204600	00	0.00	N	5	-1300
598	20220923	23100	23500	23500	22600	38038	874350450	00	0.00	N	5	-300
599	20220922	23400	23750	23800	23250	28401	665356650	00	0.00	N	5	-600
600	20220921	24000	24200	24200	23850	22082	528970100	00	0.00	N	5	-200
601	20220920	24200	24000	24250	23950	7146	172173300	00	0.00	N	2	200
602	20220919	24000	24600	24600	23900	25266	608577350	00	0.00	N	5	-650
603	20220916	24650	24600	24650	24250	15509	378849550	00	0.00	N	2	50
604	20220915	24600	24550	24650	24400	8179	200490600	00	0.00	N	2	50
605	20220914	24550	24450	24600	24350	21105	516145250	00	0.00	N	5	-400
606	20220913	24950	24600	25000	24350	17861	442246850	00	0.00	N	2	550
607	20220908	24400	24600	24750	24400	23643	579388700	00	0.00	N	5	-200
608	20220907	24600	25100	25100	24400	35683	878998750	00	0.00	N	5	-500
609	20220906	25100	25250	25300	25000	7576	190359700	00	0.00	N	5	-50
610	20220905	25150	25500	25550	24650	23486	590191900	00	0.00	N	5	-100
611	20220902	25250	25250	25550	25200	19863	503169900	00	0.00	N	3	0
612	20220901	25250	25700	25700	25150	28088	711476350	00	0.00	N	5	-500
613	20220831	25750	25700	25950	25550	13144	338068250	00	0.00	N	2	100
614	20220830	25650	25950	26100	25450	31870	816919750	00	0.00	N	5	-300
615	20220829	25950	25500	26050	25100	32550	833147450	00	0.00	N	5	-200
616	20220826	26150	26100	26500	26100	10541	276767650	00	0.00	N	2	100
617	20220825	26050	25750	26200	25750	22342	580864350	00	0.00	N	2	500
618	20220824	25550	25500	25850	25450	44191	1130870350	00	0.00	N	5	-250
619	20220823	25800	26050	26200	25450	56030	1441525850	00	0.00	N	5	-450
620	20220822	26250	26750	26750	26250	44025	1161771850	00	0.00	N	5	-750
621	20220819	27000	27250	27400	26850	23298	628491150	00	0.00	N	5	-400
622	20220818	27400	27350	27450	27000	17585	479073950	00	0.00	N	5	-250
623	20220817	27650	27750	27800	27200	21686	595090100	00	0.00	N	3	0
624	20220816	27650	27400	27700	27150	24265	666433400	00	0.00	N	2	450
625	20220812	27200	26750	27250	26600	42020	1134495050	00	0.00	N	2	450
626	20220811	26750	26600	26800	26400	42837	1137847000	00	0.00	N	2	150
627	20220810	26600	26100	26600	26000	47211	1241971200	00	0.00	N	2	400
628	20220809	26200	26700	26700	26050	70548	1853354900	00	0.00	N	5	-450
629	20220808	26650	27250	27250	26500	51592	1375453900	00	0.00	N	5	-600
630	20220805	27250	26700	27700	26700	71061	1935642650	00	0.00	N	2	600
631	20220804	26650	26750	27050	26450	64451	1714864250	00	0.00	N	5	-200
632	20220803	26850	26900	26900	26500	18146	483622300	00	0.00	N	5	-50
633	20220802	26900	27000	27000	26400	14305	381494850	00	0.00	N	3	0
634	20220801	26900	27100	27150	26600	17388	465882450	00	0.00	N	2	100
635	20220729	26800	27400	27650	26450	96865	2619965450	00	0.00	N	5	-550
636	20220728	27350	27900	28100	27050	29576	812545250	00	0.00	N	5	-550
637	20220727	27900	28100	28300	27700	15840	442056500	00	0.00	N	5	-400
638	20220726	28300	28450	28450	28000	5295	149156800	00	0.00	N	5	-50
639	20220725	28350	28250	28400	27900	17664	495584100	00	0.00	N	5	-50
640	20220722	28400	28400	28400	28050	11882	335438500	00	0.00	N	3	0
641	20220721	28400	28450	28450	27950	17772	500688750	00	0.00	N	5	-100
642	20220720	28500	28550	28600	28250	19721	560709600	00	0.00	N	5	-50
643	20220719	28550	28450	28600	28050	13622	386087850	00	0.00	N	3	0
644	20220718	28550	27650	28700	27450	21968	612344300	00	0.00	N	2	950
645	20220715	27600	27800	27800	26900	16089	439353200	00	0.00	N	2	100
646	20220714	27500	27150	27650	26900	10200	278042000	00	0.00	N	2	200
647	20220713	27300	27500	27500	27000	17062	464783950	00	0.00	N	3	0
648	20220712	27300	28000	28000	27000	15317	419476100	00	0.00	N	5	-700
649	20220711	28000	28350	28350	27700	7965	222715950	00	0.00	N	5	-150
650	20220708	28150	28100	28350	27850	11101	311442450	00	0.00	N	2	50
651	20220707	28100	27900	28150	26300	22737	631346000	00	0.00	N	2	100
652	20220706	28000	27700	28200	27450	13314	370289650	00	0.00	N	2	100
653	20220705	27900	26800	27950	26650	16661	455683400	00	0.00	N	2	1100
654	20220704	26800	28300	28300	26550	43004	1160347300	00	0.00	N	5	-900
655	20220701	27700	27700	27950	27200	27026	746921200	00	0.00	N	5	-100
656	20220630	27800	28350	28650	27500	25898	728433100	00	0.00	N	5	-500
657	20220629	28300	26800	28600	26700	47331	1325231000	00	0.00	N	2	1350
658	20220628	26950	26550	27100	26100	18951	503441450	00	0.00	N	2	700
659	20220627	26250	26300	26850	26000	34506	908997850	00	0.00	N	2	250
660	20220624	26000	24900	26050	24900	26252	673588600	00	0.00	N	2	900
661	20220623	25100	26700	26700	25050	80242	2038149750	00	0.00	N	5	-1600
662	20220622	26700	27300	27400	26700	39951	1071855050	00	0.00	N	5	-700
663	20220621	27400	26900	27500	26900	9288	253724200	00	0.00	N	2	300
664	20220620	27100	28500	28550	27100	27516	757304200	00	0.00	N	5	-1300
665	20220617	28400	27400	28500	27350	21329	596071550	00	0.00	N	2	100
666	20220616	28300	28300	28700	27700	26601	753262750	00	0.00	N	5	-100
667	20220615	28400	28100	28450	27550	40900	1144647450	00	0.00	N	5	-50
668	20220614	28450	28500	28800	27850	30689	867274050	00	0.00	N	5	-600
669	20220613	29050	29500	30000	28900	22792	665575800	00	0.00	N	5	-1050
670	20220610	30100	29700	30250	29700	17167	514415050	00	0.00	N	2	100
671	20220609	30000	30100	30300	29600	24147	719833800	00	0.00	N	5	-100
672	20220608	30100	30200	30300	29900	13014	391643000	00	0.00	N	3	0
673	20220607	30100	30350	30450	29950	17152	516016600	00	0.00	N	5	-50
674	20220603	30150	30500	30600	30100	20035	605928400	00	0.00	N	5	-200
675	20220602	30350	30800	30800	30300	11674	354923500	00	0.00	N	5	-250
676	20220531	30600	30800	31050	30600	20835	639533500	00	0.00	N	5	-500
677	20220530	31100	30600	31150	30550	14102	435181950	00	0.00	N	2	600
678	20220527	30500	30350	30900	30000	31955	970885150	00	0.00	N	2	200
679	20220526	30300	30500	30800	30150	17830	544128500	00	0.00	N	5	-250
680	20220525	30550	30550	30850	30400	15029	458694800	00	0.00	N	5	-150
681	20220524	30700	31150	31150	30500	21795	671375300	00	0.00	N	5	-450
682	20220523	31150	31500	31700	31050	13802	431145950	00	0.00	N	5	-350
683	20220520	31500	31400	31700	31400	12074	380583850	00	0.00	N	3	0
684	20220519	31500	30900	31550	30900	15678	489545650	00	0.00	N	5	-150
685	20220518	31650	31500	31800	31300	22399	706134150	00	0.00	N	2	350
686	20220517	31300	31800	31900	31300	25884	814885650	00	0.00	N	5	-500
687	20220516	31800	32000	32300	31400	19750	630794900	00	0.00	N	5	-150