KissMeData/060720/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250211	10250	10450	10750	10200	1042606	10882772240	00	0.00	N	5	-50
3	20250210	10300	10160	10390	10010	694766	7099380820	00	0.00	N	2	140
4	20250207	10160	10000	10330	9890	797850	8096324210	00	0.00	N	2	140
5	20250206	10020	9990	10030	9660	634572	6253036580	00	0.00	N	2	80
6	20250205	9940	9770	10120	9770	778721	7753305120	00	0.00	N	2	200
7	20250204	9740	9700	10360	9620	2387461	23906925780	00	0.00	N	2	170
8	20250203	9570	9800	9920	9330	830296	7998772190	00	0.00	N	5	-450
9	20250131	10020	9120	10720	9020	6693276	68582121580	00	0.00	N	2	850
10	20250124	9170	9120	9390	9030	191461	1763261150	00	0.00	N	2	50
11	20250123	9120	9400	9430	9120	228200	2112518510	00	0.00	N	5	-220
12	20250122	9340	9630	9630	9280	330622	3109388460	00	0.00	N	5	-170
13	20250121	9510	9590	9800	9370	629377	6037345140	00	0.00	N	2	30
14	20250120	9480	9450	10080	9270	2141377	20922265130	00	0.00	N	5	-30
15	20250117	9510	9360	9600	9220	649406	6102608560	00	0.00	N	2	150
16	20250116	9360	9270	9450	9140	795674	7407781150	00	0.00	N	2	220
17	20250115	9140	9280	9530	9040	1392506	12876180710	00	0.00	N	5	-130
18	20250114	9270	8130	10300	8070	8047237	76547302490	00	0.00	N	2	1220
19	20250113	8050	8250	8330	7990	98533	794097440	00	0.00	N	5	-280
20	20250110	8330	8400	8420	8220	64092	531668920	00	0.00	N	5	-30
21	20250109	8360	8470	8490	8300	53243	444234790	00	0.00	N	5	-110
22	20250108	8470	8300	8470	8210	65695	550739590	00	0.00	N	2	150
23	20250107	8320	8510	8570	8300	52969	444864380	00	0.00	N	5	-190
24	20250106	8510	8440	8540	8240	43112	365872870	00	0.00	N	2	180
25	20250103	8330	8060	8400	8060	75097	624592990	00	0.00	N	2	210
26	20250102	8120	8070	8150	8040	41519	335710450	00	0.00	N	5	-20
27	20241230	8140	8110	8170	7990	61717	498053350	00	0.00	N	2	30
28	20241227	8110	8410	8460	8100	106898	876689840	02	0.00	N	5	-360
29	20241226	8470	8680	8680	8400	70395	596923190	00	0.00	N	5	-70
30	20241224	8540	8490	8700	8430	86416	739512240	00	0.00	N	2	20
31	20241223	8520	8080	8880	8080	277863	2367713840	00	0.00	N	2	450
32	20241220	8070	8370	8370	8070	51230	417705580	00	0.00	N	5	-200
33	20241219	8270	8300	8390	8230	59116	491046140	00	0.00	N	5	-230
34	20241218	8500	8250	8510	8220	89437	746652490	00	0.00	N	2	250
35	20241217	8250	8200	8290	8160	57831	476842700	00	0.00	N	3	0
36	20241216	8250	8120	8320	8120	81624	671503960	00	0.00	N	2	180
37	20241213	8070	7820	8100	7770	151535	1209031810	00	0.00	N	2	260
38	20241212	7810	8040	8150	7600	748899	5839154690	00	0.00	N	5	-230
39	20241211	8040	7710	8120	7710	71441	571893290	00	0.00	N	2	210
40	20241210	7830	7550	7880	7550	56915	443074690	00	0.00	N	2	280
41	20241209	7550	8080	8090	7550	132785	1023418920	00	0.00	N	5	-550
42	20241206	8100	8050	8170	7800	100982	803959170	00	0.00	N	2	30
43	20241205	8070	8290	8310	8050	113376	923051800	00	0.00	N	5	-250
44	20241204	8320	8400	8490	8250	79713	664886860	00	0.00	N	5	-240
45	20241203	8560	8450	8620	8290	51110	433632400	00	0.00	N	2	190
46	20241202	8370	8410	8450	8130	92271	766481250	00	0.00	N	2	120
47	20241129	8250	8480	8680	8160	102682	847477940	00	0.00	N	5	-250
48	20241128	8500	8660	8660	8500	49619	424017670	00	0.00	N	5	-160
49	20241127	8660	8850	8890	8580	51386	446230330	00	0.00	N	5	-190
50	20241126	8850	8730	8850	8710	40945	359039300	00	0.00	N	2	50
51	20241125	8800	8580	8840	8560	58774	514844960	00	0.00	N	2	250
52	20241122	8550	8670	8730	8530	39775	342137850	00	0.00	N	5	-10
53	20241121	8560	8580	8650	8440	37770	322486740	00	0.00	N	2	70
54	20241120	8490	8430	8540	8410	30882	261387630	00	0.00	N	3	0
55	20241119	8490	8550	8650	8430	57273	486957810	00	0.00	N	5	-70
56	20241118	8560	8500	8780	8450	39786	341400900	00	0.00	N	2	60
57	20241115	8500	8160	8540	8110	82811	690972030	00	0.00	N	2	260
58	20241114	8240	8400	8580	8240	85339	714549010	00	0.00	N	5	-190
59	20241113	8430	8230	8550	8230	80772	678256930	00	0.00	N	5	-50
60	20241112	8480	8790	8870	8480	95361	817509440	00	0.00	N	5	-310
61	20241111	8790	9160	9230	8780	60980	540813900	00	0.00	N	5	-380
62	20241108	9170	9270	9270	9100	45912	422213950	00	0.00	N	2	50
63	20241107	9120	9100	9270	9000	48936	446009100	00	0.00	N	5	-40
64	20241106	9160	9330	9400	9140	70889	657805910	00	0.00	N	5	-90
65	20241105	9250	9160	9350	9160	58388	541901120	00	0.00	N	5	-20
66	20241104	9270	9190	9330	9080	73561	680819280	00	0.00	N	2	130
67	20241101	9140	9250	9250	9100	35773	327430960	00	0.00	N	5	-130
68	20241031	9270	9080	9270	8900	117378	1070575190	00	0.00	N	2	170
69	20241030	9100	9060	9100	8920	64444	581094060	00	0.00	N	2	50
70	20241029	9050	8880	9050	8790	67480	599514130	00	0.00	N	2	80
71	20241028	8970	8740	8980	8740	64757	575758700	00	0.00	N	2	190
72	20241025	8780	8860	8860	8640	97610	850564680	00	0.00	N	5	-30
73	20241024	8810	8960	9100	8770	111234	983661660	00	0.00	N	5	-310
74	20241023	9120	9000	9130	8770	102535	914673190	00	0.00	N	2	200
75	20241022	8920	9190	9260	8850	104744	937891640	00	0.00	N	5	-240
76	20241021	9160	8960	9220	8910	92631	843030970	00	0.00	N	2	160
77	20241018	9000	9290	9310	8900	189111	1708105810	00	0.00	N	5	-270
78	20241017	9270	9510	9520	9240	130228	1212402340	00	0.00	N	5	-200
79	20241016	9470	9570	9640	9440	53478	506970840	00	0.00	N	5	-170
80	20241015	9640	9530	9700	9480	58037	555548140	00	0.00	N	2	50
81	20241014	9590	9720	9720	9470	72168	688663640	00	0.00	N	5	-50
82	20241011	9640	9750	9780	9600	91158	880419700	00	0.00	N	5	-50
83	20241010	9690	9850	9910	9690	67353	655542770	00	0.00	N	5	-140
84	20241008	9830	9950	10010	9830	65731	648409520	00	0.00	N	5	-140
85	20241007	9970	9910	9990	9760	49268	487573190	00	0.00	N	2	60
86	20241004	9910	10000	10050	9820	89205	883574890	00	0.00	N	5	-80
87	20241002	9990	9940	10090	9810	66923	665373780	00	0.00	N	5	-60
88	20240930	10050	10410	10410	10000	68421	692872300	00	0.00	N	5	-290
89	20240927	10340	10420	10450	10270	52178	539317300	00	0.00	N	5	-80
90	20240926	10420	10290	10440	10220	86985	898852000	00	0.00	N	2	160
91	20240925	10260	10380	10390	10230	48525	499523570	00	0.00	N	5	-40
92	20240924	10300	10340	10400	10140	43082	440842800	00	0.00	N	5	-10
93	20240923	10310	10170	10320	10110	36262	370560000	00	0.00	N	2	160
94	20240920	10150	10490	10620	10150	55365	573016900	00	0.00	N	5	-250
95	20240919	10400	10390	10400	10230	41301	426534020	00	0.00	N	2	100
96	20240913	10300	10340	10510	10200	43633	450073520	00	0.00	N	5	-130
97	20240912	10430	10000	10540	10000	108955	1133981720	00	0.00	N	2	490
98	20240911	9940	10170	10190	9940	56749	569791580	00	0.00	N	5	-190
99	20240910	10130	10160	10270	9960	66031	665043070	00	0.00	N	5	-140
100	20240909	10270	9750	10290	9520	140232	1398157400	00	0.00	N	2	370
101	20240906	9900	9940	10070	9800	106625	1053999270	00	0.00	N	5	-70
102	20240905	9970	10090	10240	9940	103692	1041491570	00	0.00	N	5	-60
103	20240904	10030	10450	10450	10030	166945	1700242620	00	0.00	N	5	-630
104	20240903	10660	10890	10890	10650	63624	683750270	00	0.00	N	5	-170
105	20240902	10830	10910	10910	10690	70636	760928560	00	0.00	N	5	-80
106	20240830	10910	10840	10990	10750	57925	628038270	00	0.00	N	2	150
107	20240829	10760	10740	10860	10620	75388	807981470	00	0.00	N	5	-80
108	20240828	10840	10780	10940	10650	113461	1220516180	00	0.00	N	3	0
109	20240827	10840	10740	10850	10490	69845	745430120	00	0.00	N	3	0
110	20240826	10840	11030	11260	10670	105847	1149196170	00	0.00	N	5	-270
111	20240823	11110	11240	11340	11000	65781	731379650	00	0.00	N	5	-170
112	20240822	11280	11610	11610	11180	72939	823434760	00	0.00	N	5	-210
113	20240821	11490	11430	11560	11350	41308	473094860	00	0.00	N	5	-70
114	20240820	11560	11250	11610	11240	74547	853298310	00	0.00	N	2	320
115	20240819	11240	11340	11500	11180	43209	489000080	00	0.00	N	5	-100
116	20240816	11340	11600	11650	11230	71571	813532630	00	0.00	N	5	-110
117	20240814	11450	11360	11530	11140	79150	903344480	00	0.00	N	2	200
118	20240813	11250	11110	11340	11110	54144	607684910	00	0.00	N	5	-50
119	20240812	11300	10720	11310	10720	139499	1552573470	00	0.00	N	2	650
120	20240809	10650	10690	10850	10620	64629	693517090	00	0.00	N	2	50
121	20240808	10600	10350	10650	10330	65564	688975920	00	0.00	N	5	-50
122	20240807	10650	10200	10750	10180	102202	1077907800	00	0.00	N	2	390
123	20240806	10260	9660	10480	9660	262762	2669706820	00	0.00	N	2	600
124	20240805	9660	10830	10950	9500	446414	4562751910	00	0.00	N	5	-1630
125	20240802	11290	11890	11890	11210	168938	1925986140	00	0.00	N	5	-630
126	20240801	11920	11950	12060	11900	39446	472001770	00	0.00	N	2	80
127	20240731	11840	11680	11840	11460	111138	1290684590	00	0.00	N	2	160
128	20240730	11680	11960	12000	11580	112214	1313789640	00	0.00	N	5	-340
129	20240729	12020	11830	12030	11820	48859	581735250	00	0.00	N	2	210
130	20240726	11810	11810	11930	11770	105928	1251425330	00	0.00	N	5	-40
131	20240725	11850	11830	11970	11750	107536	1273624010	00	0.00	N	5	-190
132	20240724	12040	11890	12200	11850	100881	1214542340	00	0.00	N	2	150
133	20240723	11890	12410	12490	11830	286044	3434890500	00	0.00	N	5	-520
134	20240722	12410	12690	12830	12300	150592	1875049330	00	0.00	N	5	-460
135	20240719	12870	12530	12870	12500	99965	1273207820	00	0.00	N	2	340
136	20240718	12530	12650	12850	12500	211741	2660686290	00	0.00	N	5	-330
137	20240717	12860	13190	13190	12840	174512	2259133390	00	0.00	N	5	-260
138	20240716	13120	13300	13300	13090	94940	1247025730	00	0.00	N	5	-230
139	20240715	13350	13270	13510	13180	139987	1861785560	00	0.00	N	2	180
140	20240712	13170	13380	13380	13070	88173	1162217650	00	0.00	N	5	-220
141	20240711	13390	13450	13640	13270	87475	1174573810	00	0.00	N	5	-30
142	20240710	13420	13220	13650	13220	162902	2190078900	00	0.00	N	2	210
143	20240709	13210	13010	13230	12990	97937	1285282800	00	0.00	N	2	230
144	20240708	12980	12970	13010	12840	86222	1112894810	00	0.00	N	5	-40
145	20240705	13020	12990	13090	12800	134613	1739384590	00	0.00	N	2	30
146	20240704	12990	13190	13370	12870	170440	2228711190	00	0.00	N	5	-200
147	20240703	13190	13500	13580	13130	88130	1170031980	00	0.00	N	5	-310
148	20240702	13500	13780	13820	13470	102533	1390435840	00	0.00	N	5	-280
149	20240701	13780	13800	13830	13680	55846	767902700	00	0.00	N	5	-20
150	20240628	13800	13590	13830	13510	96918	1327924690	00	0.00	N	2	210
151	20240627	13590	13610	13620	13410	70344	950194630	05	0.00	N	2	20
152	20240626	13570	13360	13630	13280	100099	1349827620	00	0.00	N	2	280
153	20240625	13290	13090	13290	13020	77226	1016781190	00	0.00	N	2	90
154	20240624	13200	13400	13520	13190	98747	1312633620	00	0.00	N	5	-200
155	20240621	13400	13580	13580	13290	157779	2112383680	00	0.00	N	5	-220
156	20240620	13620	13590	13730	13540	119790	1630588350	00	0.00	N	2	30
157	20240619	13590	13780	13870	13520	164440	2241736490	00	0.00	N	5	-90
158	20240618	13680	13910	13970	13650	123573	1700540160	00	0.00	N	5	-170
159	20240617	13850	14010	14180	13850	109408	1523128860	00	0.00	N	5	-240
160	20240614	14090	13990	14210	13820	150868	2121095200	00	0.00	N	2	100
161	20240613	13990	14250	14280	13990	138190	1947361500	00	0.00	N	5	-170
162	20240612	14160	14250	14340	14060	102560	1455504370	00	0.00	N	2	100
163	20240611	14060	14300	14400	14010	178423	2525988040	00	0.00	N	5	-280
164	20240610	14340	14400	14560	14310	57781	828786110	00	0.00	N	5	-90
165	20240607	14430	14650	14650	14410	82662	1198235910	00	0.00	N	5	-60
166	20240605	14490	14500	14560	14390	71988	1039830120	00	0.00	N	5	-70
167	20240604	14560	14900	14900	14350	122271	1780625080	00	0.00	N	5	-210
168	20240603	14770	14780	14920	14640	64725	954501420	00	0.00	N	5	-10
169	20240531	14780	14730	14800	14530	164235	2408986230	00	0.00	N	2	10
170	20240530	14770	14830	14870	14500	108489	1594674990	00	0.00	N	5	-50
171	20240529	14820	14970	15060	14770	86785	1290197920	00	0.00	N	5	-130
172	20240528	14950	15080	15230	14920	133176	1996400900	00	0.00	N	5	-290
173	20240527	15240	15420	15550	14900	204670	3087460210	00	0.00	N	5	-210
174	20240524	15450	15530	15680	15420	95052	1472350800	00	0.00	N	5	-240
175	20240523	15690	15560	15800	15420	107945	1690165780	00	0.00	N	2	20
176	20240522	15670	15710	15780	15500	105803	1653608050	00	0.00	N	5	-10
177	20240521	15680	15600	15880	15570	148382	2334394590	00	0.00	N	2	130
178	20240520	15550	15510	15890	15280	202279	3140662570	00	0.00	N	2	50
179	20240517	15500	16010	16010	15500	219831	3469404920	00	0.00	N	5	-490
180	20240516	15990	16010	16120	15730	234720	3735182680	00	0.00	N	2	170
181	20240514	15820	15790	15970	15540	284411	4494556610	00	0.00	N	2	150
182	20240513	15670	15320	15770	15320	329096	5138146280	00	0.00	N	2	560
183	20240510	15110	15300	15430	15050	136190	2060625130	00	0.00	N	5	-190
184	20240509	15300	15560	15650	15290	106959	1651171410	00	0.00	N	5	-290
185	20240508	15590	15570	15700	15480	124221	1937546190	00	0.00	N	2	40
186	20240507	15550	15360	15620	15330	147339	2281051170	00	0.00	N	2	230
187	20240503	15320	15500	15530	15240	169950	2615055180	00	0.00	N	2	50
188	20240502	15270	15460	15550	15230	165969	2545491480	00	0.00	N	5	-190
189	20240430	15460	14560	15860	14490	594150	9157554290	00	0.00	N	2	820
190	20240429	14640	14580	14770	14460	161581	2367945160	00	0.00	N	2	70
191	20240426	14570	14660	14700	14420	183526	2666334490	00	0.00	N	5	-10
192	20240425	14580	14300	14850	14300	317853	4630749660	00	0.00	N	2	10
193	20240424	14570	14180	14590	14180	229029	3307016930	00	0.00	N	2	460
194	20240423	14110	13780	14120	13760	178058	2484880160	00	0.00	N	2	410
195	20240422	13700	14120	14290	13500	320023	4402874480	00	0.00	N	5	-490
196	20240419	14190	14250	14280	13920	142020	2002997560	00	0.00	N	5	-60
197	20240418	14250	14100	14340	14060	95811	1360815750	00	0.00	N	2	150
198	20240417	14100	13900	14230	13850	103875	1458723340	00	0.00	N	2	340
199	20240416	13760	14080	14080	13640	163178	2248533660	00	0.00	N	5	-440
200	20240415	14200	14130	14440	14000	185047	2614471070	00	0.00	N	5	-230
201	20240412	14430	14500	14710	14390	106449	1545374500	00	0.00	N	3	0
202	20240411	14430	14320	14530	14140	117368	1685075940	00	0.00	N	5	-100
203	20240409	14530	14900	14970	14240	313389	4527056190	00	0.00	N	5	-370
204	20240408	14900	15410	15440	14820	262663	3929429510	00	0.00	N	5	-510
205	20240405	15410	15720	16150	15250	265210	4158964700	00	0.00	N	5	-430
206	20240404	15840	15710	16070	15640	205815	3261884230	00	0.00	N	2	280
207	20240403	15560	15450	15760	15350	180271	2808138370	00	0.00	N	5	-100
208	20240402	15660	15920	16150	15540	331672	5271158640	00	0.00	N	5	-230
209	20240401	15890	15370	16060	15230	302262	4766221310	00	0.00	N	2	540
210	20240329	15350	16180	16230	15290	521365	8165689170	00	0.00	N	5	-800
211	20240328	16150	15590	16400	15430	992833	15853125170	00	0.00	N	2	890
212	20240327	15260	15300	15440	15110	155372	2377671340	00	0.00	N	2	10
213	20240326	15250	15050	15430	14950	331944	5071641070	00	0.00	N	2	200
214	20240325	15050	15210	15260	15000	153924	2333370850	00	0.00	N	5	-140
215	20240322	15190	14800	15360	14670	263449	3976105210	00	0.00	N	2	390
216	20240321	14800	14780	15000	14780	117560	1753265860	00	0.00	N	2	60
217	20240320	14740	15040	15110	14650	190113	2827441540	00	0.00	N	5	-350
218	20240319	15090	14760	15260	14700	209650	3153981390	00	0.00	N	2	190
219	20240318	14900	14500	15050	14500	236384	3518904890	00	0.00	N	2	400
220	20240315	14500	14490	14770	14340	218976	3181297680	00	0.00	N	5	-120
221	20240314	14620	14980	15060	14490	425733	6230907040	00	0.00	N	5	-410
222	20240313	15030	15650	16000	14900	637723	9717104580	00	0.00	N	5	-690
223	20240312	15720	15520	15950	15360	495309	7804050010	00	0.00	N	2	120
224	20240311	15600	15300	15790	14770	908791	13988586750	00	0.00	N	2	650
225	20240308	14950	14240	15300	14200	979314	14654647890	00	0.00	N	2	750
226	20240307	14200	14770	15250	14200	1017089	15053304580	00	0.00	N	5	-180
227	20240306	14380	13360	14380	13320	815173	11542164850	00	0.00	N	2	890
228	20240305	13490	13250	13520	13220	103989	1390578900	00	0.00	N	2	240
229	20240304	13250	13120	13380	13120	75793	1004599980	00	0.00	N	2	130
230	20240229	13120	13110	13260	13010	80199	1053065820	00	0.00	N	5	-50
231	20240228	13170	12970	13270	12900	75174	989462200	00	0.00	N	2	170
232	20240227	13000	13230	13290	12980	111861	1462455440	00	0.00	N	5	-230
233	20240226	13230	13430	13510	13220	90247	1200517710	00	0.00	N	5	-240
234	20240223	13470	13550	14000	13370	125090	1681377910	00	0.00	N	5	-70
235	20240222	13540	13540	13690	13510	87855	1190435950	00	0.00	N	3	0
236	20240221	13540	13650	13790	13540	105974	1445463090	00	0.00	N	5	-170
237	20240220	13710	13830	13910	13690	114367	1572599940	00	0.00	N	5	-120
238	20240219	13830	14030	14100	13820	148944	2072755120	00	0.00	N	5	-290
239	20240216	14120	14120	14240	13920	340156	4793567950	00	0.00	N	2	130
240	20240215	13990	13530	14130	13500	528239	7340959200	00	0.00	N	2	620
241	20240214	13370	13280	13410	13170	157114	2087761210	00	0.00	N	5	-60
242	20240213	13430	13530	13530	13350	228468	3063740910	00	0.00	N	5	-10
243	20240208	13440	13420	13770	13310	320928	4340243850	00	0.00	N	2	310
244	20240207	13130	13160	13210	13010	66957	878117570	00	0.00	N	2	10
245	20240206	13120	12900	13120	12840	143832	1864629590	00	0.00	N	2	220
246	20240205	12900	13110	13200	12860	128149	1661348430	00	0.00	N	5	-220
247	20240202	13120	12920	13160	12870	149058	1948328490	00	0.00	N	2	320
248	20240201	12800	12800	13040	12640	229609	2935922900	00	0.00	N	5	-30
249	20240131	12830	13090	13170	12800	179330	2318575680	00	0.00	N	5	-330
250	20240130	13160	13580	13620	13080	199860	2642086860	00	0.00	N	5	-330
251	20240129	13490	13780	13980	13480	205565	2796514120	00	0.00	N	5	-290
252	20240126	13780	13590	13990	13520	158800	2185436390	00	0.00	N	2	190
253	20240125	13590	14300	14400	13530	367347	5053119370	00	0.00	N	5	-770
254	20240124	14360	13920	14420	13860	388893	5511130970	00	0.00	N	2	560
255	20240123	13800	13970	14010	13670	171159	2361048340	00	0.00	N	5	-180
256	20240122	13980	13800	14080	13650	247064	3418072860	00	0.00	N	2	310
257	20240119	13670	13020	13950	13020	560621	7608744860	00	0.00	N	2	800
258	20240118	12870	13110	13260	12700	320534	4154983600	00	0.00	N	5	-330
259	20240117	13200	13620	13690	13110	167322	2223984630	00	0.00	N	5	-420
260	20240116	13620	13920	13950	13580	135583	1855600050	00	0.00	N	5	-250
261	20240115	13870	13930	14060	13790	107692	1495172400	00	0.00	N	5	-50
262	20240112	13920	14120	14210	13860	166464	2322373990	00	0.00	N	5	-200
263	20240111	14120	14200	14230	14110	59397	840443330	00	0.00	N	3	0
264	20240110	14120	14180	14250	14100	84423	1193131830	00	0.00	N	5	-80
265	20240109	14200	14240	14410	14170	126415	1807323620	00	0.00	N	3	0
266	20240108	14200	14080	14260	14080	76826	1089268760	00	0.00	N	2	140
267	20240105	14060	14160	14230	14060	98418	1389146220	00	0.00	N	5	-100
268	20240104	14160	14150	14260	14020	103473	1463576280	00	0.00	N	2	10
269	20240103	14150	14420	14510	14110	250602	3556212470	00	0.00	N	5	-440
270	20240102	14590	14530	14660	14460	125863	1832465530	00	0.00	N	5	-100
271	20231228	14690	14600	14690	14470	126284	1836796240	00	0.00	N	2	30
272	20231227	14660	14800	14830	14500	152768	2233758320	02	0.00	N	5	-130
273	20231226	14790	14550	14850	14450	301089	4434370660	00	0.00	N	2	320
274	20231222	14470	14440	14620	14330	147281	2136717690	00	0.00	N	2	100
275	20231221	14370	14400	14490	14250	158756	2278180120	00	0.00	N	5	-120
276	20231220	14490	14500	14510	14370	152987	2205595210	00	0.00	N	2	40
277	20231219	14450	14470	14470	14300	93152	1338093500	00	0.00	N	3	0
278	20231218	14450	14400	14570	14330	137535	1986526870	00	0.00	N	2	180
279	20231215	14270	14460	14510	14180	191516	2745249030	00	0.00	N	5	-190
280	20231214	14460	14600	14780	14300	206789	2998328530	00	0.00	N	2	10
281	20231213	14450	14350	14530	14210	164292	2369259310	00	0.00	N	2	150
282	20231212	14300	14140	14350	14130	135092	1926794150	00	0.00	N	2	200
283	20231211	14100	14090	14110	13990	95885	1345394500	00	0.00	N	2	50
284	20231208	14050	14010	14150	13900	154051	2153636770	00	0.00	N	2	70
285	20231207	13980	14110	14140	13920	84137	1175334060	00	0.00	N	5	-170
286	20231206	14150	14320	14550	14100	292737	4190573060	00	0.00	N	2	240
287	20231205	13910	14100	14200	13880	127515	1776182620	00	0.00	N	5	-200
288	20231204	14110	14170	14200	13900	159530	2234430790	00	0.00	N	3	0
289	20231201	14110	14160	14330	14050	143715	2027530290	00	0.00	N	5	-50
290	20231130	14160	14370	14410	14120	154810	2201065190	00	0.00	N	5	-200
291	20231129	14360	14410	14430	14210	137327	1967114940	00	0.00	N	2	140
292	20231128	14220	14340	14440	14210	147512	2107236990	00	0.00	N	5	-30
293	20231127	14250	14380	14390	14180	127736	1818113250	00	0.00	N	5	-120
294	20231124	14370	14820	14900	14300	365870	5305072980	00	0.00	N	5	-560
295	20231123	14930	15150	15300	14930	282785	4260481880	00	0.00	N	5	-440
296	20231122	15370	15380	15450	15250	137658	2109230700	00	0.00	N	5	-130
297	20231121	15500	15550	15690	15380	184103	2859609760	00	0.00	N	5	-50
298	20231120	15550	15590	15730	15470	168069	2615925860	00	0.00	N	2	40
299	20231117	15510	15330	15580	15250	212409	3287009100	00	0.00	N	2	210
300	20231116	15300	15300	15490	15170	226031	3461450950	00	0.00	N	2	60
301	20231115	15240	16290	16290	15210	688966	10703631220	00	0.00	N	5	-880
302	20231114	16120	15770	16150	15690	186371	2984575890	00	0.00	N	2	410
303	20231113	15710	15900	16110	15610	202805	3212820130	00	0.00	N	5	-190
304	20231110	15900	15280	15920	15120	226028	3532480730	00	0.00	N	2	490
305	20231109	15410	15420	15580	15250	215828	3337385060	00	0.00	N	2	190
306	20231108	15220	15870	15870	15120	230471	3554669210	00	0.00	N	5	-520
307	20231107	15740	15990	15990	15530	197705	3101594210	00	0.00	N	5	-30
308	20231106	15770	15300	15770	15260	388605	6046207920	00	0.00	N	2	760
309	20231103	15010	14990	15050	14450	219283	3238365640	00	0.00	N	2	10
310	20231102	15000	14490	15120	14490	259951	3885520060	00	0.00	N	2	690
311	20231101	14310	14450	14740	14280	122731	1775097640	00	0.00	N	5	-100
312	20231031	14410	14960	15230	14290	230451	3379145940	00	0.00	N	5	-460
313	20231030	14870	14710	15090	14710	86722	1293646250	00	0.00	N	2	30
314	20231027	14840	14990	15210	14770	162306	2433571700	00	0.00	N	2	100
315	20231026	14740	14800	15060	14720	151755	2249478670	00	0.00	N	5	-370
316	20231025	15110	15280	15400	15080	164932	2502592710	00	0.00	N	5	-170
317	20231024	15280	14810	15380	14780	203735	3082899410	00	0.00	N	2	520
318	20231023	14760	14520	15040	14510	141042	2088534120	00	0.00	N	2	50
319	20231020	14710	14580	15140	14580	167687	2488114060	00	0.00	N	5	-150
320	20231019	14860	14820	15110	14740	112999	1682162070	00	0.00	N	5	-250
321	20231018	15110	15380	15500	15060	170218	2596667880	00	0.00	N	5	-250
322	20231017	15360	15000	15630	14970	296970	4565302750	00	0.00	N	2	590
323	20231016	14770	14750	15110	14590	126935	1877428790	00	0.00	N	5	-110
324	20231013	14880	14940	15070	14840	94279	1407098030	00	0.00	N	5	-90
325	20231012	14970	14750	15150	14690	169801	2535793950	00	0.00	N	2	460
326	20231011	14510	14350	14700	14310	127939	1860477830	00	0.00	N	2	410
327	20231010	14100	14160	14640	14070	174800	2503962710	00	0.00	N	5	-40
328	20231006	14140	13880	14290	13880	86784	1225574350	00	0.00	N	2	130
329	20231005	14010	14600	14630	14010	157019	2241691270	00	0.00	N	5	-410
330	20231004	14420	14410	14880	14310	131401	1901043250	00	0.00	N	5	-130
331	20230927	14550	14150	14660	14000	130171	1866127180	00	0.00	N	2	260
332	20230926	14290	14840	14840	14110	200099	2857159300	00	0.00	N	5	-410
333	20230925	14700	14800	14860	14560	88076	1296787970	00	0.00	N	3	0
334	20230922	14700	14620	14750	14490	97931	1433093140	00	0.00	N	2	50
335	20230921	14650	15160	15200	14600	215867	3194630410	00	0.00	N	5	-620
336	20230920	15270	15090	15460	15090	206776	3159362980	00	0.00	N	2	190
337	20230919	15080	15100	15220	15010	105816	1596262780	00	0.00	N	2	100
338	20230918	14980	15030	15170	14940	97692	1472933740	00	0.00	N	5	-100
339	20230915	15080	15280	15330	15080	124070	1882630990	00	0.00	N	5	-200
340	20230914	15280	14890	15380	14890	219275	3342011330	00	0.00	N	2	490
341	20230913	14790	14910	15070	14710	160954	2388533770	00	0.00	N	5	-120
342	20230912	14910	15000	15270	14910	141170	2129370550	00	0.00	N	5	-90
343	20230911	15000	14930	15130	14840	167230	2501463670	00	0.00	N	2	100
344	20230908	14900	15160	15230	14800	201393	3004106430	00	0.00	N	5	-160
345	20230907	15060	15130	15320	14950	156823	2367866790	00	0.00	N	5	-90
346	20230906	15150	15310	15450	15120	195140	2979925800	00	0.00	N	5	-100
347	20230905	15250	15380	15650	15190	180299	2767266950	00	0.00	N	5	-80
348	20230904	15330	15710	15730	15300	205834	3170739120	00	0.00	N	5	-210
349	20230901	15540	15110	15720	15040	575416	8925999750	00	0.00	N	2	500
350	20230831	15040	15160	15210	14950	209100	3154445590	00	0.00	N	5	-120
351	20230830	15160	14750	15200	14750	298528	4490710030	00	0.00	N	2	510
352	20230829	14650	14530	14720	14470	243795	3555508480	00	0.00	N	2	190
353	20230828	14460	14820	14820	14440	328339	4774149960	00	0.00	N	5	-250
354	20230825	14710	14880	14910	14560	286004	4199038160	00	0.00	N	5	-200
355	20230824	14910	15100	15300	14800	217752	3270009720	00	0.00	N	5	-20
356	20230823	14930	14920	15170	14800	122981	1843682960	00	0.00	N	3	0
357	20230822	14930	15370	15380	14760	311358	4669124440	00	0.00	N	5	-390
358	20230821	15320	15100	15770	15100	283984	4389844030	00	0.00	N	2	450
359	20230818	14870	14810	15310	14560	279180	4180270060	00	0.00	N	5	-130
360	20230817	15000	14800	15080	14630	332820	4958762960	00	0.00	N	3	0
361	20230816	15000	15940	15940	14950	551013	8457249200	00	0.00	N	5	-950
362	20230814	15950	17600	17600	15920	931968	15262480010	00	0.00	N	5	-1670
363	20230811	17620	17490	17810	17300	307641	5375182580	00	0.00	N	2	230
364	20230810	17390	17770	17770	17140	393754	6822314130	00	0.00	N	5	-490
365	20230809	17880	17900	18280	17750	371987	6652799540	00	0.00	N	5	-230
366	20230808	18110	18660	18750	17900	393322	7127556050	00	0.00	N	5	-350
367	20230807	18460	19080	19080	18420	300417	5592429480	00	0.00	N	5	-620
368	20230804	19080	19790	19790	19050	306096	5887965170	00	0.00	N	5	-530
369	20230803	19610	19830	19840	19210	392858	7665529920	00	0.00	N	5	-200
370	20230802	19810	20650	21350	19500	1002064	20194220120	00	0.00	N	5	-690
371	20230801	20500	19050	20500	18900	1325926	26320450030	00	0.00	N	2	1740
372	20230731	18760	18630	18810	17900	531364	9759179150	00	0.00	N	2	280
373	20230728	18480	19050	19280	18210	336871	6250329330	00	0.00	N	5	-500
374	20230727	18980	18400	19110	18380	429568	8088649970	00	0.00	N	2	1010
375	20230726	17970	18810	18830	17710	531399	9608586230	00	0.00	N	5	-810
376	20230725	18780	18700	19290	18600	215581	4060705550	00	0.00	N	2	90
377	20230724	18690	18950	19040	18630	292335	5490970150	00	0.00	N	5	-250
378	20230721	18940	19370	19450	18900	273313	5206314750	00	0.00	N	5	-560
379	20230720	19500	19020	19570	19000	228773	4416887780	00	0.00	N	2	200
380	20230719	19300	19880	20050	19160	358599	6960379770	00	0.00	N	5	-560
381	20230718	19860	19920	20300	19800	274037	5472747560	00	0.00	N	5	-50
382	20230717	19910	19900	20150	19520	202613	4027241420	00	0.00	N	2	90
383	20230714	19820	19910	20150	19660	339253	6737741590	00	0.00	N	2	200
384	20230713	19620	20050	20200	19610	239069	4738992760	00	0.00	N	5	-290
385	20230712	19910	19540	20150	19380	284001	5635296180	00	0.00	N	2	290
386	20230711	19620	19520	19700	19090	363764	7040063170	00	0.00	N	2	200
387	20230710	19420	21100	21100	19290	734387	14554648640	00	0.00	N	5	-1680
388	20230707	21100	20750	21150	20250	342141	7093785950	00	0.00	N	2	200
389	20230706	20900	21100	21650	20850	296720	6291310400	00	0.00	N	5	-250
390	20230705	21150	21150	21750	21050	299668	6392554300	00	0.00	N	5	-50
391	20230704	21200	21400	21500	20550	414397	8690013550	00	0.00	N	5	-350
392	20230703	21550	21550	21850	21400	208883	4514932850	00	0.00	N	2	50
393	20230630	21500	21250	21700	20700	233375	4974820550	00	0.00	N	2	100
394	20230629	21400	21100	21950	21100	420728	9077096450	00	0.00	N	2	400
395	20230628	21000	21400	21550	20950	263204	5567702350	00	0.00	N	5	-450
396	20230627	21450	20550	21600	20400	552149	11674275950	00	0.00	N	2	950
397	20230626	20500	20400	20550	20000	192223	3907896650	00	0.00	N	3	0
398	20230623	20500	21500	21500	20300	492322	10146407050	00	0.00	N	5	-950
399	20230622	21450	20750	21950	20750	547107	11762659950	00	0.00	N	2	400
400	20230621	21050	21700	22300	20850	1188803	25759915900	00	0.00	N	3	0
401	20230620	21050	20800	21150	20450	256459	5360760100	00	0.00	N	2	250
402	20230619	20800	21100	21300	20500	240872	5001339400	00	0.00	N	5	-350
403	20230616	21150	21100	21150	20600	233174	4893238150	00	0.00	N	2	50
404	20230615	21100	20250	21100	20250	301208	6248370450	00	0.00	N	2	500
405	20230614	20600	21350	21400	20250	610733	12536787100	00	0.00	N	5	-700
406	20230613	21300	21500	21700	21250	232303	4983703550	00	0.00	N	5	-200
407	20230612	21500	21650	21850	21250	281806	6073752550	00	0.00	N	2	50
408	20230609	21450	21500	21550	21150	242073	5160974250	00	0.00	N	3	0
409	20230608	21450	21000	21450	20850	291121	6168008000	00	0.00	N	2	300
410	20230607	21150	21300	21500	20900	291273	6148399050	00	0.00	N	5	-300
411	20230605	21450	21600	21600	21150	171592	3677658800	00	0.00	N	5	-100
412	20230602	21550	21650	21850	21100	435490	9300747100	00	0.00	N	5	-50
413	20230601	21600	20900	21800	20650	646369	13818309150	00	0.00	N	2	800
414	20230531	20800	21200	21700	20550	909907	19237091750	00	0.00	N	2	150
415	20230530	20650	20950	21400	20450	564644	11761587950	00	0.00	N	2	150
416	20230526	20500	20400	20750	20300	525254	10782532600	00	0.00	N	2	350
417	20230525	20150	20050	20800	20000	431328	8720129750	00	0.00	N	5	-150
418	20230524	20300	20050	20700	19940	408325	8311120980	00	0.00	N	5	-50
419	20230523	20350	20300	20600	20000	320758	6512084250	00	0.00	N	5	-100
420	20230522	20450	20450	20950	20250	603501	12428112200	00	0.00	N	2	250
421	20230519	20200	20700	20850	20000	568670	11566248800	00	0.00	N	5	-300
422	20230518	20500	20600	20750	20050	581018	11874390700	00	0.00	N	5	-50
423	20230517	20550	20500	20850	19850	1094919	22339982720	00	0.00	N	2	50
424	20230516	20500	17970	20600	17860	2508422	49333479700	00	0.00	N	2	2840
425	20230515	17660	18050	18150	17080	541172	9489316230	00	0.00	N	5	-630
426	20230512	18290	18100	18460	17720	277430	5061163720	00	0.00	N	2	290
427	20230511	18000	18110	18430	17950	184975	3366855080	00	0.00	N	2	60
428	20230510	17940	18540	18540	17720	374619	6752306930	00	0.00	N	5	-610
429	20230509	18550	19330	19330	18440	371032	6922313200	00	0.00	N	5	-690
430	20230508	19240	19150	19430	18850	376673	7246955030	00	0.00	N	2	440
431	20230504	18800	18910	19070	18420	216248	4060666750	00	0.00	N	5	-50
432	20230503	18850	18630	19280	18430	258659	4901916660	00	0.00	N	2	220
433	20230502	18630	18840	18860	18240	241138	4468270680	00	0.00	N	5	-190
434	20230428	18820	18200	19100	18200	578636	10885755600	00	0.00	N	2	750
435	20230427	18070	18060	18370	17490	182422	3277839670	00	0.00	N	2	170
436	20230426	17900	18190	18350	17770	186449	3355800530	00	0.00	N	5	-390
437	20230425	18290	18430	18760	18000	214010	3905174050	00	0.00	N	5	-170
438	20230424	18460	18670	18670	18150	219925	4049673120	00	0.00	N	5	-210
439	20230421	18670	19240	19420	18660	273312	5178195110	00	0.00	N	5	-560
440	20230420	19230	20100	20100	19030	665676	12900741230	00	0.00	N	5	-680
441	20230419	19910	19130	20200	19050	1006942	19748331070	00	0.00	N	2	1060
442	20230418	18850	18740	19140	18470	241323	4544804640	00	0.00	N	2	180
443	20230417	18670	18900	19010	18500	238203	4439314270	00	0.00	N	5	-350
444	20230414	19020	19470	19480	18800	352871	6706355200	00	0.00	N	5	-280
445	20230413	19300	18620	19300	18190	400681	7565707230	00	0.00	N	2	650
446	20230412	18650	18700	19120	18480	380083	7125967340	00	0.00	N	2	100
447	20230411	18550	18700	19100	18450	272438	5096303860	00	0.00	N	3	0
448	20230410	18550	18550	18660	18160	282284	5197537950	00	0.00	N	2	50
449	20230407	18500	18160	18700	18150	270677	4994111600	00	0.00	N	2	340
450	20230406	18160	18330	18440	17960	213660	3893294480	00	0.00	N	5	-170
451	20230405	18330	18150	18540	18000	209316	3842683770	00	0.00	N	2	200
452	20230404	18130	18910	18980	18010	413725	7622787410	00	0.00	N	5	-940
453	20230403	19070	18530	19190	18360	302059	5658366510	00	0.00	N	2	410
454	20230331	18660	19340	19340	18630	438550	8250814110	00	0.00	N	5	-580
455	20230330	19240	18740	19350	18610	520000	9873940070	00	0.00	N	2	510
456	20230329	18730	18730	18900	18310	296446	5515471650	00	0.00	N	5	-30
457	20230328	18760	18490	18900	18370	345854	6460347430	00	0.00	N	2	40
458	20230327	18720	19000	19000	18200	427560	7906534350	00	0.00	N	5	-10
459	20230324	18730	18870	18950	18450	374405	6989929280	00	0.00	N	2	10
460	20230323	18720	18890	19430	18700	674493	12815769560	00	0.00	N	5	-110
461	20230322	18830	17690	19140	17690	1441453	26748269490	00	0.00	N	2	1500
462	20230321	17330	17490	17500	17110	268162	4622300580	00	0.00	N	5	-210
463	20230320	17540	17650	17820	17050	356997	6240829690	00	0.00	N	3	0
464	20230317	17540	16910	17800	16640	893157	15474989300	00	0.00	N	2	1010
465	20230316	16530	15760	16570	15400	394229	6424825990	00	0.00	N	2	670
466	20230315	15860	15550	16030	15260	282437	4428117580	00	0.00	N	2	860
467	20230314	15000	15930	15940	14890	492306	7492142530	00	0.00	N	5	-990
468	20230313	15990	16000	16380	15620	365129	5835532810	00	0.00	N	5	-90
469	20230310	16080	16550	16560	16030	369059	6004356400	00	0.00	N	5	-700
470	20230309	16780	16300	17090	16060	1562553	26055024960	00	0.00	N	2	1100
471	20230308	15680	15800	16100	15610	292764	4625400980	00	0.00	N	5	-270
472	20230307	15950	15020	16110	14850	940976	14753859680	00	0.00	N	2	990
473	20230306	14960	15010	15040	14700	172976	2579580590	00	0.00	N	2	80
474	20230303	14880	14370	15080	14200	538523	7943862820	00	0.00	N	2	770
475	20230302	14110	14570	14570	14100	244544	3480417070	00	0.00	N	5	-460
476	20230228	14570	14520	14860	14500	155658	2283046920	00	0.00	N	2	50
477	20230227	14520	14500	14660	14280	137256	1980697480	00	0.00	N	5	-170
478	20230224	14690	14980	15230	14660	306898	4571701080	00	0.00	N	5	-130
479	20230223	14820	14590	14870	14550	96470	1422115390	00	0.00	N	2	240
480	20230222	14580	14840	14840	14410	208073	3024055130	00	0.00	N	5	-330
481	20230221	14910	15080	15120	14660	211796	3136166020	00	0.00	N	5	-210
482	20230220	15120	14910	15200	14500	159785	2380067030	00	0.00	N	2	270
483	20230217	14850	14830	15090	14760	158012	2344733970	00	0.00	N	5	-350
484	20230216	15200	14650	15300	14560	264606	3981422910	00	0.00	N	2	790
485	20230215	14410	14960	15400	14400	191602	2806252140	00	0.00	N	5	-690
486	20230214	15100	14630	15100	14630	134669	2010075570	00	0.00	N	2	470
487	20230213	14630	14910	14910	14540	151366	2221528740	00	0.00	N	5	-290
488	20230210	14920	15270	15270	14870	165710	2487738000	00	0.00	N	5	-360
489	20230209	15280	15370	15390	15130	97619	1488282190	00	0.00	N	5	-140
490	20230208	15420	15470	15580	15380	114023	1764661480	00	0.00	N	5	-70
491	20230207	15490	15120	15490	15060	135028	2076359090	00	0.00	N	2	340
492	20230206	15150	15350	15380	15110	98872	1506009740	00	0.00	N	5	-230
493	20230203	15380	15500	15500	15260	121208	1864773010	00	0.00	N	5	-70
494	20230202	15450	15800	15800	15380	327781	5094234890	00	0.00	N	5	-190
495	20230201	15640	14710	15730	14710	644017	9938840680	00	0.00	N	2	940
496	20230131	14700	15000	15010	14650	135112	1998971210	00	0.00	N	5	-160
497	20230130	14860	15030	15140	14800	205026	3068132850	00	0.00	N	2	130
498	20230127	14730	14800	14880	14660	172923	2551564710	00	0.00	N	5	-30
499	20230126	14760	14650	14860	14650	102224	1508541130	00	0.00	N	5	-10
500	20230125	14770	14900	15080	14600	187581	2764160860	00	0.00	N	5	-30
501	20230120	14800	15400	15400	14450	430792	6359917000	00	0.00	N	5	-650
502	20230119	15450	14950	15500	14900	306352	4688090100	00	0.00	N	2	450
503	20230118	15000	14400	15100	14400	175229	2604134850	00	0.00	N	2	500
504	20230117	14500	14650	14800	14400	78023	1135643750	00	0.00	N	5	-150
505	20230116	14650	14600	14850	14500	108497	1592148400	00	0.00	N	2	50
506	20230113	14600	15100	15100	14450	166905	2440511400	00	0.00	N	5	-400
507	20230112	15000	14850	15000	14550	126780	1883364850	00	0.00	N	2	250
508	20230111	14750	14550	14900	14550	92273	1363973500	00	0.00	N	2	300
509	20230110	14450	14600	14900	14400	111240	1623150050	00	0.00	N	5	-250
510	20230109	14700	14600	15150	14550	190010	2810699100	00	0.00	N	2	250
511	20230106	14450	13550	14450	13500	316501	4479442900	00	0.00	N	2	1000
512	20230105	13450	13850	13900	13400	153339	2086377600	00	0.00	N	5	-400
513	20230104	13850	13300	14050	13250	104587	1443034700	00	0.00	N	2	350
514	20230103	13500	13400	13650	13000	125187	1669510800	00	0.00	N	2	100
515	20230102	13400	13750	14100	13300	130113	1764341850	00	0.00	N	5	-500
516	20221229	13900	13750	14000	13350	207964	2818640050	00	0.00	N	3	0
517	20221228	13900	14500	14500	13850	245668	3447283800	02	0.00	N	5	-750
518	20221227	14650	14500	14850	14400	150087	2193152600	00	0.00	N	2	150
519	20221226	14500	14050	14650	14000	154125	2222407700	00	0.00	N	2	300
520	20221223	14200	14400	14400	13900	195528	2771805900	00	0.00	N	5	-450
521	20221222	14650	14600	14800	14500	150704	2206121300	00	0.00	N	2	200
522	20221221	14450	14950	15000	14350	235070	3423958800	00	0.00	N	5	-350
523	20221220	14800	15300	15550	14700	378379	5640856900	00	0.00	N	5	-600
524	20221219	15400	15500	15650	15100	158044	2423723150	00	0.00	N	5	-100
525	20221216	15500	14800	15800	14700	389677	6004453700	00	0.00	N	2	250
526	20221215	15250	15300	15700	15050	186772	2867886150	00	0.00	N	5	-200
527	20221214	15450	15250	15650	15200	211799	3274952100	00	0.00	N	2	300
528	20221213	15150	15150	15250	14850	129088	1942179550	00	0.00	N	2	150
529	20221212	15000	14750	15500	14750	198316	3010552350	00	0.00	N	2	100
530	20221209	14900	14800	15200	14600	177136	2654362200	00	0.00	N	2	250
531	20221208	14650	15000	15100	14600	214272	3162337150	00	0.00	N	5	-350
532	20221207	15000	14750	15400	14700	176850	2666056950	00	0.00	N	2	100
533	20221206	14900	14900	15150	14550	185095	2756297400	00	0.00	N	5	-100
534	20221205	15000	15200	15350	14800	194638	2921032600	00	0.00	N	5	-200
535	20221202	15200	15150	15500	15100	175830	2690498550	00	0.00	N	5	-150
536	20221201	15350	15150	15750	15150	334348	5165376450	00	0.00	N	2	450
537	20221130	14900	15050	15200	14650	466968	6950087050	00	0.00	N	5	-400
538	20221129	15300	14950	15500	14950	227836	3471145950	00	0.00	N	2	150
539	20221128	15150	16350	16400	15100	469809	7268668900	00	0.00	N	5	-1050
540	20221125	16200	16250	16950	15900	783895	12840425250	00	0.00	N	2	100
541	20221124	16100	14500	16250	14200	1905567	29769981250	00	0.00	N	2	1850
542	20221123	14250	13650	14300	13650	275407	3867229800	00	0.00	N	2	750
543	20221122	13500	13650	13900	13400	209350	2852905550	00	0.00	N	5	-250
544	20221121	13750	14100	14250	13750	175513	2451741150	00	0.00	N	5	-250
545	20221118	14000	13800	14450	13800	320574	4562160950	00	0.00	N	2	100
546	20221117	13900	14150	14250	13700	278855	3879667200	00	0.00	N	5	-500
547	20221116	14400	14050	14750	13500	541253	7706872150	00	0.00	N	2	350
548	20221115	14050	13750	14250	13650	338217	4745212150	00	0.00	N	2	450
549	20221114	13600	13650	13800	13500	144008	1961559300	00	0.00	N	2	50
550	20221111	13550	14200	14200	13500	364543	4994636050	00	0.00	N	2	50
551	20221110	13500	13350	13750	13300	180224	2427564100	00	0.00	N	5	-50
552	20221109	13550	14050	14100	13500	408217	5603613750	00	0.00	N	5	-600
553	20221108	14150	13200	14250	13200	855348	11898177650	00	0.00	N	2	1000
554	20221107	13150	13100	13950	13000	758286	10242615600	00	0.00	N	2	100
555	20221104	13050	11900	13050	11900	672152	8507936500	00	0.00	N	2	950
556	20221103	12100	11850	12200	11700	309297	3670505950	00	0.00	N	3	0
557	20221102	12100	12350	12350	12000	120009	1452578300	00	0.00	N	5	-250
558	20221101	12350	12200	12500	12100	148490	1825623000	00	0.00	N	2	200
559	20221031	12150	12100	12300	11950	101108	1223938650	00	0.00	N	2	250
560	20221028	11900	12050	12150	11850	127323	1523816050	00	0.00	N	5	-250
561	20221027	12150	12150	12200	12000	128810	1561658850	00	0.00	N	2	50
562	20221026	12100	12150	12300	12050	116898	1419108400	00	0.00	N	5	-50
563	20221025	12150	12050	12250	12000	118669	1438517650	00	0.00	N	2	100
564	20221024	12050	11950	12300	11950	118648	1437329750	00	0.00	N	2	250
565	20221021	11800	11700	12000	11700	115558	1368113350	00	0.00	N	3	0
566	20221020	11800	12000	12150	11700	165448	1961497400	00	0.00	N	5	-300
567	20221019	12100	12900	13050	11950	452154	5581592750	00	0.00	N	5	-350
568	20221018	12450	12300	12600	12200	266415	3306372450	00	0.00	N	2	450
569	20221017	12000	11800	12150	11600	169733	2027906000	00	0.00	N	5	-200
570	20221014	12200	11950	12400	11900	187546	2273013350	00	0.00	N	2	600
571	20221013	11600	12250	12500	11600	291791	3436111200	00	0.00	N	5	-750
572	20221012	12350	12400	12650	12250	222350	2751481600	00	0.00	N	5	-300
573	20221011	12650	13100	13100	12350	229473	2897742300	00	0.00	N	5	-850
574	20221007	13500	13350	13750	13250	132528	1793571500	00	0.00	N	3	0
575	20221006	13500	13400	13750	13350	157602	2138672750	00	0.00	N	2	200
576	20221005	13300	13700	13850	13100	170521	2280327350	00	0.00	N	5	-150
577	20221004	13450	13200	13500	13100	287220	3834967850	00	0.00	N	2	600
578	20220930	12850	12750	13100	12500	415102	5295850200	00	0.00	N	5	-150
579	20220929	13000	13350	13550	13000	456808	6070396950	00	0.00	N	5	-100
580	20220928	13100	13900	13950	13050	473971	6308188200	00	0.00	N	5	-800
581	20220927	13900	13800	14150	13400	579223	7957091050	00	0.00	N	5	-50
582	20220926	13950	14550	15000	13850	546428	7774889000	00	0.00	N	5	-1150
583	20220923	15100	15650	15750	15100	300056	4591492200	00	0.00	N	5	-800
584	20220922	15900	15750	15900	15300	354082	5534783600	00	0.00	N	5	-300
585	20220921	16200	16200	16500	15850	286541	4610408550	00	0.00	N	5	-350
586	20220920	16550	16450	16800	16350	177181	2930848950	00	0.00	N	2	150
587	20220919	16400	16850	17050	16300	218800	3620889150	00	0.00	N	5	-550
588	20220916	16950	17150	17200	16750	265091	4490067150	00	0.00	N	5	-400
589	20220915	17350	17500	17550	17250	143438	2494966350	00	0.00	N	5	-50
590	20220914	17400	17450	17600	17200	346061	6018893650	00	0.00	N	5	-800
591	20220913	18200	17950	18350	17900	250573	4536917600	00	0.00	N	2	800
592	20220908	17400	17850	18050	17350	266047	4675706250	00	0.00	N	5	-300
593	20220907	17700	17850	17900	17500	144847	2559274600	00	0.00	N	5	-350
594	20220906	18050	17850	18250	17850	150521	2720102900	00	0.00	N	2	200
595	20220905	17850	17950	18200	17650	199415	3552290050	00	0.00	N	5	-200
596	20220902	18050	18550	18850	17950	226717	4139619550	00	0.00	N	5	-300
597	20220901	18350	18850	18850	18350	168896	3138250500	00	0.00	N	5	-700
598	20220831	19050	18900	19250	18700	131205	2497619250	00	0.00	N	2	50
599	20220830	19000	18800	19200	18600	157506	2987558700	00	0.00	N	2	450
600	20220829	18550	18500	18800	18300	183100	3400808450	00	0.00	N	5	-700
601	20220826	19250	19600	19700	19250	276175	5386673100	00	0.00	N	3	0
602	20220825	19250	19500	19500	18900	203999	3907715550	00	0.00	N	5	-50
603	20220824	19300	18500	19400	18450	485818	9279776450	00	0.00	N	2	1200
604	20220823	18100	17900	18300	17800	182966	3303164850	00	0.00	N	5	-100
605	20220822	18200	18550	18600	18100	198452	3630280000	00	0.00	N	5	-550
606	20220819	18750	18900	19450	18700	223254	4222815900	00	0.00	N	5	-450
607	20220818	19200	19450	19450	18900	191578	3667799100	00	0.00	N	5	-300
608	20220817	19500	19650	19700	19250	192816	3743640450	00	0.00	N	2	100
609	20220816	19400	19500	19750	19400	248936	4870135250	00	0.00	N	3	0
610	20220812	19400	19500	19500	19050	315598	6104899200	00	0.00	N	2	50
611	20220811	19350	20600	20700	19300	910105	17813640950	00	0.00	N	5	-900
612	20220810	20250	21000	21250	20000	431068	8828037250	00	0.00	N	5	-850
613	20220809	21100	20450	21100	19850	376603	7723876750	00	0.00	N	2	650
614	20220808	20450	21000	21000	20150	231374	4716789350	00	0.00	N	5	-300
615	20220805	20750	20650	20950	20500	116354	2407047800	00	0.00	N	2	50
616	20220804	20700	21000	21100	20450	176648	3653713150	00	0.00	N	5	-200
617	20220803	20900	20900	21150	20600	203313	4222142650	00	0.00	N	5	-150
618	20220802	21050	21400	21400	20850	249988	5262354350	00	0.00	N	5	-350
619	20220801	21400	21350	21550	21150	166295	3556464150	00	0.00	N	2	100
620	20220729	21300	21050	21450	21050	177470	3772026800	00	0.00	N	2	300
621	20220728	21000	21400	21400	20900	162002	3415423350	00	0.00	N	5	-50
622	20220727	21050	20850	21050	20700	94398	1974286200	00	0.00	N	2	200
623	20220726	20850	20800	21000	20700	120969	2520272450	00	0.00	N	5	-50
624	20220725	20900	20100	20950	20100	279060	5768797450	00	0.00	N	2	800
625	20220722	20100	20200	20600	20000	148448	3013596000	00	0.00	N	5	-100
626	20220721	20200	19500	20250	19450	182331	3639150150	00	0.00	N	2	700
627	20220720	19500	19550	19600	19200	111871	2173558400	00	0.00	N	2	300
628	20220719	19200	19100	19250	18950	74327	1418822700	00	0.00	N	5	-100
629	20220718	19300	18950	19350	18700	198149	3777114050	00	0.00	N	2	700
630	20220715	18600	18150	18600	18000	117222	2148872600	00	0.00	N	2	450
631	20220714	18150	18100	18450	17900	134082	2438831950	00	0.00	N	5	-300
632	20220713	18450	17850	18500	17700	142569	2602670350	00	0.00	N	2	550
633	20220712	17900	18450	18500	17850	121517	2194702250	00	0.00	N	5	-700
634	20220711	18600	18100	18750	18100	140108	2598218750	00	0.00	N	2	400
635	20220708	18200	18250	18400	18000	90258	1642886300	00	0.00	N	2	100
636	20220707	18100	17700	18150	17700	112792	2026352250	00	0.00	N	2	650
637	20220706	17450	18000	18150	17450	172129	3058258600	00	0.00	N	5	-650
638	20220705	18100	17750	18200	17550	230121	4128282100	00	0.00	N	2	550
639	20220704	17550	18100	18250	17150	204841	3603053800	00	0.00	N	5	-400
640	20220701	17950	18800	19100	17800	173944	3170546000	00	0.00	N	5	-650
641	20220630	18600	19050	19150	18600	163293	3086943350	00	0.00	N	5	-300
642	20220629	18900	18800	19100	18450	172950	3261651450	00	0.00	N	5	-150
643	20220628	19050	19250	19550	18850	114908	2196565950	00	0.00	N	5	-300
644	20220627	19350	19050	19650	18700	170485	3288068800	00	0.00	N	2	650
645	20220624	18700	17650	18750	17650	279631	5087086650	00	0.00	N	2	1050
646	20220623	17650	18700	19300	17650	490111	8969658000	00	0.00	N	5	-1200
647	20220622	18850	20100	20150	18850	280542	5419057750	00	0.00	N	5	-1200
648	20220621	20050	20150	20400	19200	293292	5813027750	00	0.00	N	2	100
649	20220620	19950	21000	21100	19800	306150	6178744800	00	0.00	N	5	-950
650	20220617	20900	20650	21150	20650	168663	3524114650	00	0.00	N	5	-400
651	20220616	21300	21850	22150	21200	243745	5282461050	00	0.00	N	2	50
652	20220615	21250	21850	21950	21150	262949	5644747800	00	0.00	N	5	-600
653	20220614	21850	20200	21850	20200	391882	8325281250	00	0.00	N	2	1200
654	20220613	20650	21150	21350	20550	251937	5256993800	00	0.00	N	5	-1100
655	20220610	21750	21600	21800	21500	75718	1638855700	00	0.00	N	5	-100
656	20220609	21850	21800	21950	21450	130429	2834881900	00	0.00	N	2	100
657	20220608	21750	22150	22200	21700	155875	3409040150	00	0.00	N	5	-250
658	20220607	22000	22350	22600	21950	205512	4550451650	00	0.00	N	5	-550
659	20220603	22550	22750	22750	22250	157060	3537359900	00	0.00	N	3	0
660	20220602	22550	22600	22750	22250	167347	3784446650	00	0.00	N	5	-50
661	20220531	22600	22500	22650	21950	307083	6887583050	00	0.00	N	2	150
662	20220530	22450	22400	22600	22200	298702	6694705700	00	0.00	N	2	150
663	20220527	22300	21900	22550	21850	580329	12949616100	00	0.00	N	2	650
664	20220526	21650	22000	22250	21550	268554	5860447150	00	0.00	N	5	-200
665	20220525	21850	21400	22150	21250	426090	9330352600	00	0.00	N	2	550
666	20220524	21300	21400	21750	21200	269797	5796383650	00	0.00	N	5	-350
667	20220523	21650	21500	21800	21100	208229	4474212400	00	0.00	N	2	150
668	20220520	21500	21600	21700	21300	246364	5289419300	00	0.00	N	3	0
669	20220519	21500	20600	21800	20550	648759	13866168500	00	0.00	N	2	350
670	20220518	21150	21100	21300	20900	368140	7766674350	00	0.00	N	2	250
671	20220517	20900	19650	21250	19550	905762	18801624850	00	0.00	N	2	1500
672	20220516	19400	18900	19600	18900	201738	3912522000	00	0.00	N	2	600