KissMeData/100030/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250220	16220	16010	16270	16010	949	15296140	00	0.00	N	2	70
3	20250219	16150	16120	16290	16010	1389	22345640	00	0.00	N	5	-100
4	20250218	16250	16040	16280	16040	212	3442370	00	0.00	N	2	30
5	20250217	16220	16060	16370	15960	838	13572370	00	0.00	N	5	-40
6	20250214	16260	16220	16360	16050	1428	23140610	00	0.00	N	2	40
7	20250213	16220	15950	16380	15950	2463	39682870	00	0.00	N	2	200
8	20250212	16020	15850	16080	15810	1686	26969050	00	0.00	N	2	30
9	20250211	15990	15930	15990	15900	813	12982100	00	0.00	N	2	60
10	20250210	15930	16320	16320	15910	2356	37678420	00	0.00	N	5	-400
11	20250207	16330	16380	16480	16100	1054	17121130	00	0.00	N	5	-50
12	20250206	16380	16300	16590	16260	2516	41171040	00	0.00	N	2	110
13	20250205	16270	15740	16400	15560	3054	49378220	00	0.00	N	2	530
14	20250204	15740	15500	15770	15340	820	12830820	00	0.00	N	2	40
15	20250203	15700	15770	15850	15000	4917	75539060	00	0.00	N	5	-190
16	20250131	15890	15900	15970	15720	416	6590900	00	0.00	N	5	-10
17	20250124	15900	15720	15970	15720	1084	17165520	00	0.00	N	5	-20
18	20250123	15920	15860	15980	15660	1557	24757320	00	0.00	N	2	60
19	20250122	15860	15900	16000	15490	1889	29730920	00	0.00	N	3	0
20	20250121	15860	15730	15930	15570	2447	38361240	00	0.00	N	5	-20
21	20250120	15880	15720	16000	15520	1427	22537420	00	0.00	N	5	-20
22	20250117	15900	15890	15920	15790	1383	21979910	00	0.00	N	2	90
23	20250116	15810	16150	16150	15720	2471	39133820	00	0.00	N	2	90
24	20250115	15720	15400	15900	15400	2701	42442880	00	0.00	N	2	320
25	20250114	15400	15250	15580	15250	1762	27095180	00	0.00	N	2	150
26	20250113	15250	15800	15920	15200	4595	70745590	00	0.00	N	5	-550
27	20250110	15800	15910	15980	15800	1494	23684330	00	0.00	N	5	-110
28	20250109	15910	16700	16700	15520	8325	133899380	00	0.00	N	5	-840
29	20250108	16750	17000	17240	16240	2083	34881800	00	0.00	N	5	-420
30	20250107	17170	17400	17400	16980	906	15529410	00	0.00	N	5	-100
31	20250106	17270	17290	17470	17050	543	9349770	00	0.00	N	5	-20
32	20250103	17290	16640	17290	16400	5022	83722960	00	0.00	N	2	650
33	20250102	16640	17100	17100	16620	4477	75074260	00	0.00	N	5	-460
34	20241230	17100	17620	17620	16880	491	8409490	00	0.00	N	5	-80
35	20241227	17180	17090	17490	16980	3494	59542290	02	0.00	N	2	90
36	20241226	17090	17650	17650	17020	3375	57926270	00	0.00	N	2	90
37	20241224	17000	17130	17470	16900	4180	71417060	00	0.00	N	5	-130
38	20241223	17130	17100	17190	16940	1705	29224530	00	0.00	N	2	30
39	20241220	17100	17260	17260	16910	1545	26334960	00	0.00	N	5	-160
40	20241219	17260	17450	17450	16810	2207	37745280	00	0.00	N	5	-190
41	20241218	17450	17490	17560	17250	394	6872420	00	0.00	N	5	-40
42	20241217	17490	17400	17580	17090	1118	19299100	00	0.00	N	2	90
43	20241216	17400	17420	17550	17280	2488	43188620	00	0.00	N	5	-20
44	20241213	17420	17120	17550	17120	4442	76979200	00	0.00	N	2	320
45	20241212	17100	17230	17490	17010	1952	33570230	00	0.00	N	5	-130
46	20241211	17230	17110	17460	16860	6093	104090950	00	0.00	N	2	110
47	20241210	17120	16410	17270	16410	6519	109671080	00	0.00	N	2	400
48	20241209	16720	16830	16960	16410	6200	103585310	00	0.00	N	5	-280
49	20241206	17000	17200	17200	16660	4204	71516640	00	0.00	N	5	-120
50	20241205	17120	17060	17420	17000	4643	79189040	00	0.00	N	5	-20
51	20241204	17140	16630	17490	16630	6158	104650130	00	0.00	N	2	110
52	20241203	17030	16830	17140	16830	5562	94491670	00	0.00	N	2	30
53	20241202	17000	16950	17200	16800	4338	73695870	00	0.00	N	5	-60
54	20241129	17060	17020	17150	16640	4158	70759230	00	0.00	N	2	10
55	20241128	17050	17200	17700	16710	5868	100392600	00	0.00	N	5	-150
56	20241127	17200	17290	17290	17100	6041	103907930	00	0.00	N	5	-50
57	20241126	17250	17650	17650	17020	6913	118792600	00	0.00	N	3	0
58	20241125	17250	17350	17400	17010	7982	137394000	00	0.00	N	2	10
59	20241122	17240	17250	17690	17000	7712	132948600	00	0.00	N	5	-10
60	20241121	17250	17400	17400	17160	2254	38949440	00	0.00	N	5	-130
61	20241120	17380	17310	17610	16920	7626	131141990	00	0.00	N	2	150
62	20241119	17230	17090	17350	16970	6916	118584210	00	0.00	N	2	140
63	20241118	17090	15720	17100	15500	8753	145161010	00	0.00	N	2	1470
64	20241115	15620	14700	15650	14240	11776	174991030	00	0.00	N	2	920
65	20241114	14700	15160	15160	14430	9469	138964490	00	0.00	N	5	-290
66	20241113	14990	15200	15770	14770	8335	125152040	00	0.00	N	5	-590
67	20241112	15580	16680	16680	15300	17078	269818330	00	0.00	N	5	-1090
68	20241111	16670	16600	16930	16420	4001	66107480	00	0.00	N	5	-260
69	20241108	16930	16880	17150	16600	5515	92665470	00	0.00	N	2	50
70	20241107	16880	17170	17250	16800	2071	34954050	00	0.00	N	5	-290
71	20241106	17170	17140	17460	16870	2557	43674130	00	0.00	N	2	30
72	20241105	17140	17980	17980	16980	4938	85473040	00	0.00	N	3	0
73	20241104	17140	16560	17140	16560	1456	24668110	00	0.00	N	2	330
74	20241101	16810	17670	17670	16810	4998	85185390	00	0.00	N	5	-650
75	20241031	17460	17300	17470	16990	3457	59918310	00	0.00	N	2	160
76	20241030	17300	17330	17640	17050	9139	158478170	00	0.00	N	5	-160
77	20241029	17460	16830	17500	16820	20862	355833960	00	0.00	N	2	530
78	20241028	16930	16690	17190	16690	14189	240102300	00	0.00	N	2	80
79	20241025	16850	16800	16940	16630	14775	249355530	00	0.00	N	3	0
80	20241024	16850	16750	17010	16740	12474	211012180	00	0.00	N	5	-90
81	20241023	16940	16840	17080	16720	14072	237056080	00	0.00	N	2	170
82	20241022	16770	16910	17130	16610	10209	172306740	00	0.00	N	5	-20
83	20241021	16790	17000	17020	16250	28234	469871380	00	0.00	N	5	-110
84	20241018	16900	18490	18490	16830	18165	315178490	00	0.00	N	5	-1570
85	20241017	18470	18650	18780	18200	6705	123326010	00	0.00	N	5	-180
86	20241016	18650	18770	18990	18610	3749	69984990	00	0.00	N	5	-110
87	20241015	18760	18840	18850	18560	1717	32154800	00	0.00	N	5	-90
88	20241014	18850	18790	18900	18670	2367	44527430	00	0.00	N	2	60
89	20241011	18790	18940	18940	18670	1282	24255610	00	0.00	N	5	-150
90	20241010	18940	19000	19000	18820	3351	63302950	00	0.00	N	5	-60
91	20241008	19000	18550	19030	18290	5254	97251590	00	0.00	N	2	560
92	20241007	18440	18220	18530	18220	2725	50019720	00	0.00	N	2	140
93	20241004	18300	18190	18690	18060	2986	54825550	00	0.00	N	2	10
94	20241002	18290	18520	18520	17930	4042	73489620	00	0.00	N	5	-210
95	20240930	18500	18730	18730	18300	978	18103410	00	0.00	N	3	0
96	20240927	18500	18380	18700	18260	1956	36041010	00	0.00	N	2	110
97	20240926	18390	18280	18510	18190	2774	50835300	00	0.00	N	2	100
98	20240925	18290	18290	18570	18200	3944	72145110	00	0.00	N	5	-10
99	20240924	18300	18180	18520	18030	2587	47179370	00	0.00	N	2	120
100	20240923	18180	18300	18300	17990	3337	60442120	00	0.00	N	2	60
101	20240920	18120	18270	18270	17920	971	17548570	00	0.00	N	2	30
102	20240919	18090	18520	18520	17890	5610	101136070	00	0.00	N	5	-440
103	20240913	18530	17270	18530	17270	10255	183467630	00	0.00	N	2	1060
104	20240912	17470	17220	17550	17220	4047	70373640	00	0.00	N	2	150
105	20240911	17320	17400	17590	17130	2576	44576740	00	0.00	N	5	-50
106	20240910	17370	17500	18050	17100	8381	146513360	00	0.00	N	5	-30
107	20240909	17400	17170	17490	16650	7523	128451740	00	0.00	N	2	220
108	20240906	17180	17690	18290	16780	28342	483444580	00	0.00	N	5	-670
109	20240905	17850	18310	19070	16710	52776	952390330	00	0.00	N	5	-590
110	20240904	18440	18500	19500	18150	17030	320927560	00	0.00	N	5	-410
111	20240903	18850	19530	19620	18770	17398	330802060	00	0.00	N	5	-680
112	20240902	19530	21200	22600	19530	128908	2701751020	00	0.00	N	3	0
113	20240830	19530	19200	19900	19010	14005	279276820	00	0.00	N	2	530
114	20240829	19000	19000	19000	18650	1791	33732020	00	0.00	N	2	30
115	20240828	18970	18960	19410	18630	5637	107398540	00	0.00	N	2	400
116	20240827	18570	18340	18580	18000	4246	77727490	00	0.00	N	2	380
117	20240826	18190	18120	18410	18090	1448	26305070	00	0.00	N	5	-30
118	20240823	18220	17990	18260	17860	2427	43843500	00	0.00	N	2	230
119	20240822	17990	18010	18280	17790	7617	136499130	00	0.00	N	2	10
120	20240821	17980	18100	18100	17620	3922	69864980	00	0.00	N	5	-130
121	20240820	18110	18430	18430	17920	5564	100968410	00	0.00	N	5	-290
122	20240819	18400	18770	18770	17850	7819	141486850	00	0.00	N	5	-150
123	20240816	18550	18500	18770	18450	2007	37273250	00	0.00	N	2	120
124	20240814	18430	18520	18900	18380	4720	88061100	00	0.00	N	5	-90
125	20240813	18520	18560	18980	18310	1470	27173220	00	0.00	N	5	-50
126	20240812	18570	18970	18970	18480	1320	24505320	00	0.00	N	2	130
127	20240809	18440	18400	19000	18400	1722	31995760	00	0.00	N	2	40
128	20240808	18400	18690	18770	18360	1811	33489870	00	0.00	N	5	-300
129	20240807	18700	18460	18860	18450	3087	57492640	00	0.00	N	2	230
130	20240806	18470	17700	18590	17310	13201	239325000	00	0.00	N	2	770
131	20240805	17700	18950	18950	17020	21114	370742970	00	0.00	N	5	-1390
132	20240802	19090	19280	19600	18180	9231	171923470	00	0.00	N	5	-190
133	20240801	19280	18900	19310	18900	2230	42598480	00	0.00	N	2	110
134	20240731	19170	18930	19170	18540	1861	35119530	00	0.00	N	2	170
135	20240730	19000	19000	19150	18800	1403	26602200	00	0.00	N	5	-10
136	20240729	19010	18880	19190	18760	431	8172640	00	0.00	N	2	130
137	20240726	18880	18660	18950	18440	3359	62450170	00	0.00	N	2	310
138	20240725	18570	18280	18700	18280	3047	56262690	00	0.00	N	5	-220
139	20240724	18790	18670	18790	18400	9309	172419300	00	0.00	N	2	90
140	20240723	18700	18750	19180	18380	9556	177354680	00	0.00	N	5	-290
141	20240722	18990	19430	19430	18700	2361	44542530	00	0.00	N	5	-260
142	20240719	19250	19160	19490	18720	2381	45269250	00	0.00	N	2	60
143	20240718	19190	18940	19190	18210	9727	180575290	00	0.00	N	2	60
144	20240717	19130	19240	19430	18800	4263	81017170	00	0.00	N	5	-110
145	20240716	19240	19330	19430	19060	1417	27185610	00	0.00	N	2	40
146	20240715	19200	18850	19240	18760	4902	92819320	00	0.00	N	2	340
147	20240712	18860	19420	19510	18260	9371	178426190	00	0.00	N	5	-850
148	20240711	19710	19480	19890	19320	3996	78231240	00	0.00	N	2	230
149	20240710	19480	19550	19840	19270	2368	46100980	00	0.00	N	5	-80
150	20240709	19560	19650	19700	19200	7789	150350280	00	0.00	N	2	60
151	20240708	19500	19990	20000	19220	12588	245027410	00	0.00	N	5	-210
152	20240705	19710	19760	19850	19440	5691	111854600	00	0.00	N	2	20
153	20240704	19690	19830	20050	19570	6145	120750910	00	0.00	N	5	-280
154	20240703	19970	20600	20600	19810	8912	178834730	00	0.00	N	5	-680
155	20240702	20650	21300	21300	20000	12004	247947850	00	0.00	N	5	-450
156	20240701	21100	22150	22150	20850	17884	381260700	00	0.00	N	5	-600
157	20240628	21700	21500	21750	21250	8895	192724250	00	0.00	N	2	250
158	20240627	21450	21650	21850	21200	2942	62995400	00	0.00	N	5	-150
159	20240626	21600	21300	21900	21000	10004	214415100	00	0.00	N	2	100
160	20240625	21500	21350	21500	21100	2284	48727950	00	0.00	N	2	100
161	20240624	21400	22000	22450	21350	13538	294601350	00	0.00	N	5	-350
162	20240621	21750	21950	21950	21300	6377	136829400	00	0.00	N	5	-200
163	20240620	21950	21200	21950	21200	14416	311044650	00	0.00	N	2	650
164	20240619	21300	21350	21600	21150	5247	112173850	00	0.00	N	5	-250
165	20240618	21550	21300	21650	20750	16440	346692300	00	0.00	N	2	50
166	20240617	21500	21900	21900	21350	6899	148988250	00	0.00	N	5	-500
167	20240614	22000	22000	22100	21150	15586	335185400	00	0.00	N	2	50
168	20240613	21950	22400	22600	21850	15864	349678000	00	0.00	N	5	-450
169	20240612	22400	21800	22400	21400	15356	338066000	00	0.00	N	2	200
170	20240611	22200	22550	23050	22200	23336	524602000	00	0.00	N	5	-600
171	20240610	22800	22350	22800	22000	29315	656252150	00	0.00	N	2	450
172	20240607	22350	21500	22450	21200	18638	406952850	00	0.00	N	2	1200
173	20240605	21150	21500	21500	20750	8722	182937900	00	0.00	N	5	-150
174	20240604	21300	21400	21800	20950	14515	310333750	00	0.00	N	5	-250
175	20240603	21550	21650	21900	21250	9750	209412200	00	0.00	N	3	0
176	20240531	21550	21500	22450	21350	27601	603529400	00	0.00	N	2	250
177	20240530	21300	21450	22050	21200	17357	375516200	00	0.00	N	5	-350
178	20240529	21650	21600	21850	20950	20608	439995150	00	0.00	N	2	50
179	20240528	21600	21900	23000	21250	77959	1716559450	00	0.00	N	3	0
180	20240527	21600	20300	21600	20000	60033	1259438400	00	0.00	N	2	1250
181	20240524	20350	20600	20700	19800	21775	438657630	00	0.00	N	5	-250
182	20240523	20600	19140	20850	18780	56838	1139999920	00	0.00	N	2	1680
183	20240522	18920	19040	19190	18800	2708	51385490	00	0.00	N	5	-150
184	20240521	19070	19200	19200	18880	7498	142186460	00	0.00	N	5	-80
185	20240520	19150	18980	19150	18680	4667	87800110	00	0.00	N	2	50
186	20240517	19100	19450	19450	18900	9473	180371790	00	0.00	N	5	-350
187	20240516	19450	19870	19970	19200	10500	204858440	00	0.00	N	5	-420
188	20240514	19870	20050	20300	19500	22552	447098260	00	0.00	N	5	-180
189	20240513	20050	19690	20300	19410	33936	673811390	00	0.00	N	2	500
190	20240510	19550	19330	19560	19110	11575	224730690	00	0.00	N	2	220
191	20240509	19330	18700	19800	18550	29449	563401530	00	0.00	N	2	790
192	20240508	18540	18360	18640	18350	4390	80878610	00	0.00	N	2	190
193	20240507	18350	18330	18490	18160	2460	45100540	00	0.00	N	2	20
194	20240503	18330	18220	18390	18200	2596	47421600	00	0.00	N	3	0
195	20240502	18330	18330	18380	18140	1878	34392490	00	0.00	N	3	0
196	20240430	18330	17970	18420	17970	1089	19928200	00	0.00	N	2	60
197	20240429	18270	18220	18440	18120	3121	56969190	00	0.00	N	2	50
198	20240426	18220	18160	18360	17900	5474	98882610	00	0.00	N	2	60
199	20240425	18160	17910	18380	17910	3075	55849730	00	0.00	N	2	130
200	20240424	18030	17610	18170	17560	3815	68040570	00	0.00	N	2	340
201	20240423	17690	17570	17810	17500	3800	66884520	00	0.00	N	5	-120
202	20240422	17810	17650	17850	17320	4470	78359270	00	0.00	N	2	160
203	20240419	17650	17550	17730	17310	3300	57691840	00	0.00	N	5	-50
204	20240418	17700	16520	17700	16520	8322	144408800	00	0.00	N	2	860
205	20240417	16840	17020	17200	16790	5211	87988750	00	0.00	N	5	-360
206	20240416	17200	17090	17260	16600	6577	111263140	00	0.00	N	2	80
207	20240415	17120	17110	17130	16550	13358	223383900	00	0.00	N	5	-20
208	20240412	17140	17270	17420	17090	4726	81076260	00	0.00	N	5	-100
209	20240411	17240	17680	17880	17200	6561	114215760	00	0.00	N	5	-440
210	20240409	17680	17450	17700	17280	4050	70918950	00	0.00	N	2	70
211	20240408	17610	17910	17910	17610	4986	88017770	00	0.00	N	5	-390
212	20240405	18000	17960	18300	17430	12453	220356500	00	0.00	N	5	-140
213	20240404	18140	18010	18400	17750	7545	135217230	00	0.00	N	5	-40
214	20240403	18180	18520	18590	17980	18846	339821500	00	0.00	N	5	-420
215	20240402	18600	18230	18600	18000	7420	135076580	00	0.00	N	2	170
216	20240401	18430	18400	18570	18250	2753	50825880	00	0.00	N	5	-170
217	20240329	18600	18310	18600	18000	10022	183096900	00	0.00	N	2	110
218	20240328	18490	18600	18660	18300	5974	109964890	00	0.00	N	5	-140
219	20240327	18630	18680	18730	18440	3937	72831110	00	0.00	N	5	-50
220	20240326	18680	18810	18810	18500	4051	75205790	00	0.00	N	5	-50
221	20240325	18730	18670	18770	18330	1869	34757060	00	0.00	N	2	30
222	20240322	18700	18810	18810	18590	978	18255530	00	0.00	N	5	-100
223	20240321	18800	18670	18810	18560	1765	32948360	00	0.00	N	2	130
224	20240320	18670	18420	18770	18250	3699	68507510	00	0.00	N	2	210
225	20240319	18460	18720	18900	18220	11304	208125900	00	0.00	N	5	-270
226	20240318	18730	18710	18830	18560	5590	104331750	00	0.00	N	5	-170
227	20240315	18900	18560	18900	18450	7136	132638510	00	0.00	N	2	350
228	20240314	18550	18890	19260	18460	12723	236824730	00	0.00	N	5	-430
229	20240313	18980	19070	19240	18720	14334	270489680	00	0.00	N	5	-270
230	20240312	19250	19080	19250	18770	9393	177890880	00	0.00	N	2	170
231	20240311	19080	19100	19190	18500	8128	153590760	00	0.00	N	5	-110
232	20240308	19190	19600	19790	19040	8542	165379400	00	0.00	N	2	150
233	20240307	19040	19130	19370	18610	11472	217879300	00	0.00	N	5	-210
234	20240306	19250	19340	19540	19100	7321	140771890	00	0.00	N	5	-150
235	20240305	19400	19570	19630	19400	5820	113368520	00	0.00	N	5	-220
236	20240304	19620	19320	19950	19320	9770	193192650	00	0.00	N	2	300
237	20240229	19320	19280	19540	19080	4296	83174770	00	0.00	N	2	40
238	20240228	19280	19100	19420	19100	4305	83009300	00	0.00	N	2	80
239	20240227	19200	19840	19840	19200	10572	204540210	00	0.00	N	5	-640
240	20240226	19840	19750	20850	19150	40532	811716920	00	0.00	N	2	700
241	20240223	19140	19640	19940	19130	11613	225517180	00	0.00	N	5	-500
242	20240222	19640	19320	20150	19320	22702	446917540	00	0.00	N	2	440
243	20240221	19200	19320	19400	18870	14804	282622720	00	0.00	N	5	-230
244	20240220	19430	19720	19790	19250	6712	130937970	00	0.00	N	5	-270
245	20240219	19700	19320	19750	19240	15134	294524450	00	0.00	N	2	180
246	20240216	19520	19400	19550	19090	7846	151479540	00	0.00	N	2	70
247	20240215	19450	19500	19700	19260	6725	130246720	00	0.00	N	5	-40
248	20240214	19490	19000	19610	18830	8722	168607570	00	0.00	N	2	250
249	20240213	19240	18700	19340	18570	20224	383746160	00	0.00	N	2	570
250	20240208	18670	18300	18670	18120	10786	198154730	00	0.00	N	2	550
251	20240207	18120	18790	19030	18120	19587	359489630	00	0.00	N	5	-430
252	20240206	18550	18930	18950	18500	24078	449017030	00	0.00	N	5	-380
253	20240205	18930	19570	19570	18530	32770	618631870	00	0.00	N	5	-610
254	20240202	19540	19810	20000	19240	36297	712505400	00	0.00	N	5	-240
255	20240201	19780	20250	20450	19500	25306	502347640	00	0.00	N	5	-470
256	20240131	20250	20800	21900	19890	108822	2282964960	00	0.00	N	2	490
257	20240130	19760	19920	20450	19600	39574	789303750	00	0.00	N	5	-130
258	20240129	19890	21350	22100	19850	99902	2086814410	00	0.00	N	5	-1560
259	20240126	21450	22000	23650	21000	277012	6157764200	00	0.00	N	5	-200
260	20240125	21650	20400	22350	20400	197374	4241352000	00	0.00	N	2	1050
261	20240124	20600	20650	21100	20450	70225	1452963200	00	0.00	N	5	-50
262	20240123	20650	20200	21150	19510	213281	4331624460	00	0.00	N	2	600
263	20240122	20050	20450	21000	19840	200480	4088965140	00	0.00	N	3	0
264	20240119	20050	21350	24400	19770	1815797	42184259230	00	0.00	N	2	1250
265	20240118	18800	18310	18800	18130	12466	232432500	00	0.00	N	2	350
266	20240117	18450	18360	18780	18060	10078	183986930	00	0.00	N	5	-140
267	20240116	18590	18110	18860	17960	21237	388253330	00	0.00	N	2	180
268	20240115	18410	18910	19190	18390	22140	412956920	00	0.00	N	5	-550
269	20240112	18960	19960	20100	18600	59987	1146917360	00	0.00	N	5	-1000
270	20240111	19960	18100	22000	18100	401839	8192301680	00	0.00	N	2	2000
271	20240110	17960	17680	17970	17500	19843	352418820	00	0.00	N	2	280
272	20240109	17680	17260	17850	17230	12480	220788910	00	0.00	N	2	370
273	20240108	17310	17110	17890	17000	17664	308951620	00	0.00	N	2	200
274	20240105	17110	16990	17110	16870	3711	63094140	00	0.00	N	2	110
275	20240104	17000	17170	17170	16830	3244	54958850	00	0.00	N	2	10
276	20240103	16990	17180	17180	16860	2921	49686880	00	0.00	N	5	-160
277	20240102	17150	16920	17150	16430	6594	112088930	00	0.00	N	2	360
278	20231228	16790	16690	16830	16520	4406	73754620	00	0.00	N	2	20
279	20231227	16770	16660	16900	16660	7907	132362230	02	0.00	N	5	-50
280	20231226	16820	16700	16960	16700	4346	73030240	00	0.00	N	5	-30
281	20231222	16850	16930	17060	16690	5968	100562130	00	0.00	N	3	0
282	20231221	16850	16380	16930	16330	7558	126103040	00	0.00	N	2	370
283	20231220	16480	16250	16540	16250	9262	151997020	00	0.00	N	2	230
284	20231219	16250	16050	16270	16050	1761	28512150	00	0.00	N	2	10
285	20231218	16240	16260	16260	16190	2757	44698370	00	0.00	N	2	50
286	20231215	16190	16120	16300	16070	2500	40420290	00	0.00	N	2	50
287	20231214	16140	16100	16160	16050	1086	17470100	00	0.00	N	2	40
288	20231213	16100	16170	16170	16040	1944	31268410	00	0.00	N	5	-40
289	20231212	16140	15990	16160	15870	4285	68576560	00	0.00	N	2	290
290	20231211	15850	16000	16000	15730	3307	52387910	00	0.00	N	2	130
291	20231208	15720	15700	15980	15540	3668	57564360	00	0.00	N	2	20
292	20231207	15700	15890	15890	15550	4081	63978380	00	0.00	N	5	-190
293	20231206	15890	15610	15890	15510	6256	98025260	00	0.00	N	2	300
294	20231205	15590	16060	16060	15570	6945	109023520	00	0.00	N	5	-470
295	20231204	16060	16170	16210	16010	6768	108952910	00	0.00	N	5	-110
296	20231201	16170	16160	16240	16090	3162	51030740	00	0.00	N	5	-140
297	20231130	16310	16300	16430	16210	2134	34804440	00	0.00	N	2	10
298	20231129	16300	16150	16440	16150	2900	47392640	00	0.00	N	3	0
299	20231128	16300	16160	16300	16130	984	15985330	00	0.00	N	2	140
300	20231127	16160	16530	16530	16050	3506	56660410	00	0.00	N	5	-250
301	20231124	16410	16350	16410	16240	1061	17287950	00	0.00	N	2	60
302	20231123	16350	16400	16400	16230	885	14446060	00	0.00	N	3	0
303	20231122	16350	16390	16390	16190	2611	42507760	00	0.00	N	2	70
304	20231121	16280	16350	16410	16240	2557	41699060	00	0.00	N	5	-70
305	20231120	16350	16530	16530	16060	7923	129069190	00	0.00	N	5	-50
306	20231117	16400	16480	16480	16250	1146	18731840	00	0.00	N	3	0
307	20231116	16400	16390	16470	16320	1858	30444760	00	0.00	N	2	10
308	20231115	16390	16080	16460	16080	2703	44079270	00	0.00	N	2	310
309	20231114	16080	16010	16260	15950	1132	18202290	00	0.00	N	5	-50
310	20231113	16130	16000	16310	16000	1362	21914150	00	0.00	N	2	30
311	20231110	16100	15900	16210	15900	579	9287200	00	0.00	N	5	-120
312	20231109	16220	16240	16290	15870	124	2005170	00	0.00	N	2	80
313	20231108	16140	16170	16170	15910	1253	20196940	00	0.00	N	2	100
314	20231107	16040	16040	16040	15800	2786	44280470	00	0.00	N	3	0
315	20231106	16040	15870	16060	15620	3334	52874890	00	0.00	N	2	350
316	20231103	15690	15790	15790	15430	3193	49766690	00	0.00	N	2	40
317	20231102	15650	15700	15770	15310	5503	85396860	00	0.00	N	2	70
318	20231101	15580	15210	15580	15210	6067	92966080	00	0.00	N	2	120
319	20231031	15460	15660	15900	15190	5916	91856050	00	0.00	N	5	-120
320	20231030	15580	15820	15820	15490	5336	82980570	00	0.00	N	5	-250
321	20231027	15830	15820	16190	15620	6341	100031280	00	0.00	N	5	-370
322	20231026	16200	15930	16200	15410	6287	98487330	00	0.00	N	2	270
323	20231025	15930	16210	16290	15930	6951	112001180	00	0.00	N	5	-280
324	20231024	16210	16170	16270	15690	12347	197111660	00	0.00	N	2	40
325	20231023	16170	16530	16880	16170	9830	161320540	00	0.00	N	5	-830
326	20231020	17000	16720	17000	16100	26724	437641760	00	0.00	N	5	-200
327	20231019	17200	17180	17540	16720	7740	130503220	00	0.00	N	5	-40
328	20231018	17240	17160	17250	17030	1740	29704980	00	0.00	N	2	80
329	20231017	17160	17000	17260	17000	2014	34439960	00	0.00	N	5	-20
330	20231016	17180	17680	17680	17000	4074	69862700	00	0.00	N	5	-320
331	20231013	17500	17710	17710	17270	500	8734550	00	0.00	N	5	-30
332	20231012	17530	17250	17690	17240	3606	62964350	00	0.00	N	2	280
333	20231011	17250	17090	17290	17000	4622	79093040	00	0.00	N	2	130
334	20231010	17120	17660	17660	17000	3190	54965680	00	0.00	N	5	-370
335	20231006	17490	17580	17580	17320	1523	26500470	00	0.00	N	5	-110
336	20231005	17600	16850	17600	16800	7407	125960320	00	0.00	N	2	490
337	20231004	17110	17900	17970	16950	6001	103008210	00	0.00	N	5	-470
338	20230927	17580	17450	17630	17160	5408	94271880	00	0.00	N	2	120
339	20230926	17460	18160	18160	17460	12305	216165710	00	0.00	N	5	-720
340	20230925	18180	18140	18180	17560	8460	150169360	00	0.00	N	2	40
341	20230922	18140	18220	18220	17660	8862	157606250	00	0.00	N	5	-90
342	20230921	18230	18120	18230	17900	9441	170316910	00	0.00	N	2	90
343	20230920	18140	18380	18380	17940	6493	117818860	00	0.00	N	5	-70
344	20230919	18210	19330	19570	18210	25259	477496920	00	0.00	N	5	-1160
345	20230918	19370	18480	19750	18480	37117	716682980	00	0.00	N	2	920
346	20230915	18450	17660	18600	17620	44866	823682590	00	0.00	N	2	830
347	20230914	17620	17210	17710	17210	3448	60594320	00	0.00	N	2	90
348	20230913	17530	17260	17530	17070	13240	228818990	00	0.00	N	3	0
349	20230912	17530	17650	17770	17280	9978	174809750	00	0.00	N	5	-270
350	20230911	17800	17650	17800	17230	5259	91828810	00	0.00	N	2	150
351	20230908	17650	17750	17750	17350	6502	113953180	00	0.00	N	5	-200
352	20230907	17850	17720	17930	17450	5365	94275860	00	0.00	N	2	130
353	20230906	17720	17630	17900	17400	10356	182327820	00	0.00	N	2	40
354	20230905	17680	18000	18000	17640	8322	147754330	00	0.00	N	5	-400
355	20230904	18080	18130	18130	17800	5350	96012440	00	0.00	N	2	120
356	20230901	17960	18300	18500	17960	14284	260081370	00	0.00	N	5	-250
357	20230831	18210	18470	18500	18020	9512	173470020	00	0.00	N	5	-220
358	20230830	18430	18800	18800	18220	27095	502620870	00	0.00	N	5	-120
359	20230829	18550	18210	18770	18110	42953	794365340	00	0.00	N	2	380
360	20230828	18170	18350	18350	17970	7985	144745920	00	0.00	N	3	0
361	20230825	18170	18080	18300	17870	7445	134976760	00	0.00	N	3	0
362	20230824	18170	17900	18300	17750	8269	150161000	00	0.00	N	2	270
363	20230823	17900	18150	18170	17760	3275	58459760	00	0.00	N	5	-300
364	20230822	18200	18200	18200	17650	6328	113163160	00	0.00	N	2	320
365	20230821	17880	17810	18140	17780	3350	60140490	00	0.00	N	5	-260
366	20230818	18140	18000	18180	17770	8630	154725230	00	0.00	N	5	-100
367	20230817	18240	18440	18480	18010	6862	124309580	00	0.00	N	5	-500
368	20230816	18740	18360	19000	18100	13585	249010700	00	0.00	N	2	80
369	20230814	18660	18640	18670	18370	4243	78340720	00	0.00	N	2	20
370	20230811	18640	18150	18850	17850	16605	306290930	00	0.00	N	2	650
371	20230810	17990	18170	18300	17930	8469	152282290	00	0.00	N	5	-130
372	20230809	18120	18290	18290	18110	2540	46110040	00	0.00	N	5	-300
373	20230808	18420	18050	18560	17880	22846	416562900	00	0.00	N	2	310
374	20230807	18110	17970	18250	17810	3254	58805690	00	0.00	N	2	140
375	20230804	17970	18190	18190	17630	3583	63925740	00	0.00	N	2	120
376	20230803	17850	18240	18520	17600	12833	229600880	00	0.00	N	5	-390
377	20230802	18240	18310	18640	18030	15886	290357290	00	0.00	N	5	-170
378	20230801	18410	18240	18490	17680	61262	1094535890	00	0.00	N	2	170
379	20230731	18240	18440	18600	18100	11395	209709070	00	0.00	N	5	-20
380	20230728	18260	17360	18900	17360	14883	267575370	00	0.00	N	2	710
381	20230727	17550	17030	17840	17030	12891	226051850	00	0.00	N	2	110
382	20230726	17440	17550	17550	16610	31857	539828400	00	0.00	N	2	10
383	20230725	17430	17860	17940	17420	11242	197960500	00	0.00	N	5	-590
384	20230724	18020	18280	18280	17520	25957	460641900	00	0.00	N	5	-260
385	20230721	18280	18840	18840	18220	17392	318879030	00	0.00	N	5	-570
386	20230720	18850	18820	19060	18820	5797	109421490	00	0.00	N	5	-230
387	20230719	19080	19250	19250	18800	7479	141986730	00	0.00	N	2	10
388	20230718	19070	19550	19550	18900	14818	282339710	00	0.00	N	5	-110
389	20230717	19180	19600	19810	19030	23693	459868920	00	0.00	N	5	-270
390	20230714	19450	19510	19800	19070	46324	899766150	00	0.00	N	5	-50
391	20230713	19500	19300	19540	19200	16632	322067880	00	0.00	N	3	0
392	20230712	19500	19510	19510	19120	12630	244049950	00	0.00	N	2	80
393	20230711	19420	18870	19420	18830	8865	169720970	00	0.00	N	2	550
394	20230710	18870	19050	19190	18650	10272	194271780	00	0.00	N	5	-180
395	20230707	19050	19730	19730	18940	23149	444556750	00	0.00	N	5	-830
396	20230706	19880	19940	20300	19590	27941	555793730	00	0.00	N	5	-60
397	20230705	19940	20050	20050	19590	13497	266319770	00	0.00	N	2	20
398	20230704	19920	20600	20600	19690	26447	528033900	00	0.00	N	5	-580
399	20230703	20500	20050	20800	20000	28460	582195700	00	0.00	N	2	450
400	20230630	20050	19970	20350	19400	33059	654758110	00	0.00	N	2	210
401	20230629	19840	19850	19920	19360	15277	299536470	00	0.00	N	3	0
402	20230628	19840	20450	20450	19820	23036	460789420	00	0.00	N	5	-610
403	20230627	20450	20800	20900	20150	12796	260993600	00	0.00	N	5	-250
404	20230626	20700	20500	20950	20450	22178	459536850	00	0.00	N	2	50
405	20230623	20650	20500	20750	20050	18267	372373650	00	0.00	N	3	0
406	20230622	20650	21000	21000	20550	16053	332380900	00	0.00	N	5	-400
407	20230621	21050	21800	22000	21050	29534	634706600	00	0.00	N	5	-700
408	20230620	21750	21800	21850	21350	18282	395492400	00	0.00	N	3	0
409	20230619	21750	21700	22050	21250	25498	552953250	00	0.00	N	3	0
410	20230616	21750	21400	21750	21100	23474	501284550	00	0.00	N	2	450
411	20230615	21300	21300	21400	20750	25806	544663000	00	0.00	N	2	300
412	20230614	21000	21650	21650	20700	31020	651297200	00	0.00	N	5	-550
413	20230613	21550	21750	21900	21450	13912	301376700	00	0.00	N	5	-200
414	20230612	21750	21650	22200	21650	30969	679308350	00	0.00	N	5	-50
415	20230609	21800	21750	21900	21250	34941	756045050	00	0.00	N	2	250
416	20230608	21550	21900	22300	21400	40118	874735000	00	0.00	N	5	-600
417	20230607	22150	21700	22350	21400	48189	1055836550	00	0.00	N	2	350
418	20230605	21800	21900	22000	21700	11451	249822900	00	0.00	N	3	0
419	20230602	21800	21600	21850	21250	26069	562617200	00	0.00	N	2	400
420	20230601	21400	21400	22550	21250	108626	2359058450	00	0.00	N	3	0
421	20230531	21400	21000	21450	20800	13232	279643500	00	0.00	N	2	400
422	20230530	21000	20700	21200	20600	10691	222791000	00	0.00	N	2	350
423	20230526	20650	21250	21550	20650	22712	480018600	00	0.00	N	5	-550
424	20230525	21200	21600	21650	21050	25576	544872050	00	0.00	N	5	-200
425	20230524	21400	21500	21550	21200	6980	148817350	00	0.00	N	5	-150
426	20230523	21550	21700	21900	21350	31987	692813350	00	0.00	N	3	0
427	20230522	21550	21500	21650	20950	11109	236384450	00	0.00	N	2	200
428	20230519	21350	21450	21800	21250	28556	613452050	00	0.00	N	2	150
429	20230518	21200	21700	21850	21050	20789	443340700	00	0.00	N	5	-400
430	20230517	21600	21300	21650	20850	43441	923499950	00	0.00	N	2	300
431	20230516	21300	20950	21300	20450	21571	449599900	00	0.00	N	2	500
432	20230515	20800	21050	21300	20300	21962	456415300	00	0.00	N	5	-200
433	20230512	21000	21500	21900	20800	26164	555395450	00	0.00	N	5	-500
434	20230511	21500	21400	21650	21150	10239	219588100	00	0.00	N	2	100
435	20230510	21400	21550	21850	21150	16950	365383600	00	0.00	N	5	-250
436	20230509	21650	21150	21850	21050	39712	852113800	00	0.00	N	2	500
437	20230508	21150	21700	21900	20850	47929	1019739850	00	0.00	N	5	-550
438	20230504	21700	21900	22300	21200	43640	945282450	00	0.00	N	5	-400
439	20230503	22100	22200	22600	21800	47784	1059132050	00	0.00	N	5	-100
440	20230502	22200	22100	22300	21850	68123	1504476300	00	0.00	N	2	200
441	20230428	22000	21800	22250	21400	78137	1715933900	00	0.00	N	2	400
442	20230427	21600	21500	21700	21050	12003	255579600	00	0.00	N	2	100
443	20230426	21500	21800	22000	21100	25314	549630650	00	0.00	N	5	-300
444	20230425	21800	21600	21900	20800	26303	563691800	00	0.00	N	2	150
445	20230424	21650	20950	21650	20650	21311	451251900	00	0.00	N	2	650
446	20230421	21000	21950	22500	21000	35416	765225250	00	0.00	N	5	-1150
447	20230420	22150	22350	22350	21500	42683	938449500	00	0.00	N	5	-200
448	20230419	22350	22750	23300	21950	23328	519170800	00	0.00	N	5	-900
449	20230418	23250	22500	23500	21550	28477	637710400	00	0.00	N	2	650
450	20230417	22600	23000	23000	22450	8378	189893100	00	0.00	N	5	-600
451	20230414	23200	22950	23250	22700	11322	260303750	00	0.00	N	2	100
452	20230413	23100	22150	23250	21750	24368	551040050	00	0.00	N	2	850
453	20230412	22250	22350	22700	21500	15516	343482050	00	0.00	N	5	-250
454	20230411	22500	21950	22700	21650	10280	229074300	00	0.00	N	2	500
455	20230410	22000	22250	22350	21400	23600	514867050	00	0.00	N	5	-250
456	20230407	22250	23200	23350	21800	23746	530435850	00	0.00	N	5	-700
457	20230406	22950	23300	23400	22650	14924	341105700	00	0.00	N	5	-350
458	20230405	23300	23100	23600	22650	10296	239671850	00	0.00	N	3	0
459	20230404	23300	23650	23900	22900	16435	382109350	00	0.00	N	5	-350
460	20230403	23650	24250	24350	22850	37405	871657400	00	0.00	N	5	-800
461	20230331	24450	24150	24500	23600	20521	494265000	00	0.00	N	2	300
462	20230330	24150	25550	25750	24000	55017	1362363950	00	0.00	N	5	-1700
463	20230329	25850	26600	26600	25300	27379	707182850	00	0.00	N	5	-750
464	20230328	26600	27000	27000	26400	15077	401492900	00	0.00	N	5	-400
465	20230327	27000	27600	27700	26750	16830	453620500	00	0.00	N	5	-600
466	20230324	27600	28000	28150	27000	34744	950348600	00	0.00	N	5	-250
467	20230323	27850	28250	28450	27600	20391	570505500	00	0.00	N	5	-450
468	20230322	28300	29150	32050	27950	102730	3027019200	00	0.00	N	2	600
469	20230321	27700	27650	27900	27050	28984	794999400	00	0.00	N	2	100
470	20230320	27600	29600	29600	27300	37628	1048751800	00	0.00	N	5	-1450
471	20230317	29050	27550	29050	27200	29863	850336300	00	0.00	N	2	1600
472	20230316	27450	27900	27950	27100	11794	322250700	00	0.00	N	5	-200
473	20230315	27650	27500	28200	27300	13577	375159400	00	0.00	N	2	350
474	20230314	27300	27750	27900	26700	21522	584727700	00	0.00	N	5	-450
475	20230313	27750	27400	27800	26800	21500	586766850	00	0.00	N	5	-100
476	20230310	27850	27700	28050	26900	15237	419355050	00	0.00	N	5	-250
477	20230309	28100	30000	30000	27750	32569	934744600	00	0.00	N	5	-900
478	20230308	29000	28300	29000	28050	18690	534649700	00	0.00	N	2	550
479	20230307	28450	29000	29000	27850	24165	683441600	00	0.00	N	5	-450
480	20230306	28900	28850	28900	27300	35517	1002258050	00	0.00	N	2	50
481	20230303	28850	29200	29650	28200	31715	918487200	00	0.00	N	5	-250
482	20230302	29100	28050	29850	27700	80338	2336728150	00	0.00	N	2	900
483	20230228	28200	27500	28500	25750	49565	1356252650	00	0.00	N	2	1150
484	20230227	27050	26450	29000	26450	184549	5075453700	00	0.00	N	2	350
485	20230224	26700	24450	26700	24000	283761	7350916100	00	0.00	N	2	2400
486	20230223	24300	23150	25000	23050	115446	2800708600	00	0.00	N	2	1400
487	20230222	22900	23100	23250	22750	19663	452366600	00	0.00	N	5	-450
488	20230221	23350	23800	23950	22900	15922	369439800	00	0.00	N	5	-450
489	20230220	23800	23000	24150	22600	36404	858298600	00	0.00	N	2	600
490	20230217	23200	23200	23500	22950	14711	340871850	00	0.00	N	3	0
491	20230216	23200	23050	23350	22950	12517	290627150	00	0.00	N	3	0
492	20230215	23200	23500	23600	22650	32822	758157300	00	0.00	N	5	-300
493	20230214	23500	23400	24200	23050	15581	366755000	00	0.00	N	2	100
494	20230213	23400	23650	24100	22650	30310	707052650	00	0.00	N	5	-200
495	20230210	23600	24000	24250	23550	34533	821965650	00	0.00	N	5	-1000
496	20230209	24600	23050	25050	23000	203794	4931809350	00	0.00	N	2	1350
497	20230208	23250	22900	23450	22400	19192	438567500	00	0.00	N	2	350
498	20230207	22900	22700	23400	22300	20198	460176000	00	0.00	N	2	100
499	20230206	22800	21800	23000	21650	53342	1199452500	00	0.00	N	2	900
500	20230203	21900	21300	21900	20500	38527	820106550	00	0.00	N	2	850
501	20230202	21050	21350	21500	20950	12883	273103900	00	0.00	N	5	-100
502	20230201	21150	21800	22300	20700	44643	957460100	00	0.00	N	2	50
503	20230131	21100	20150	21100	19960	41097	844071570	00	0.00	N	2	900
504	20230130	20200	20400	20650	19950	11958	240229600	00	0.00	N	5	-300
505	20230127	20500	20200	20800	20000	12487	254003750	00	0.00	N	2	300
506	20230126	20200	20000	20650	19610	11520	232805750	00	0.00	N	2	300
507	20230125	19900	19990	20000	19440	7426	146985310	00	0.00	N	2	300
508	20230120	19600	18750	19750	18700	24830	481720900	00	0.00	N	2	800
509	20230119	18800	18850	18900	18500	4504	84306350	00	0.00	N	5	-100
510	20230118	18900	18350	18950	18150	19483	364634450	00	0.00	N	2	750
511	20230117	18150	18200	18550	18000	6944	126672800	00	0.00	N	2	50
512	20230116	18100	18300	18300	18050	1555	28174500	00	0.00	N	2	50
513	20230113	18050	17950	18100	17950	1017	18336400	00	0.00	N	2	50
514	20230112	18000	18100	18100	17850	2048	36675700	00	0.00	N	2	50
515	20230111	17950	17900	18100	17900	4109	73909500	00	0.00	N	5	-50
516	20230110	18000	18000	18100	17700	6382	113769200	00	0.00	N	2	50
517	20230109	17950	18300	18300	17950	4921	88710550	00	0.00	N	5	-150
518	20230106	18100	18050	18250	17850	2120	38396700	00	0.00	N	5	-150
519	20230105	18250	18300	18350	17950	3054	55390050	00	0.00	N	5	-50
520	20230104	18300	18150	18350	17850	15610	280545850	00	0.00	N	2	100
521	20230103	18200	18700	18700	17600	5901	105816200	00	0.00	N	5	-550
522	20230102	18750	17500	18750	17500	3471	62881150	00	0.00	N	2	950
523	20221229	17800	18100	18200	17600	1483	26278450	00	0.00	N	5	-400
524	20221228	18200	18000	18300	17650	3431	61240150	00	0.00	N	2	200
525	20221227	18000	17650	18150	17650	1794	31963200	00	0.00	N	2	50
526	20221226	17950	17950	18100	17550	3610	63936850	00	0.00	N	5	-250
527	20221223	18200	18000	18300	17700	3396	60753450	00	0.00	N	2	200
528	20221222	18000	18100	18200	17850	1957	35175450	00	0.00	N	5	-150
529	20221221	18150	18100	18200	17900	2585	46603300	00	0.00	N	5	-100
530	20221220	18250	18400	18400	18000	1592	28724350	00	0.00	N	5	-50
531	20221219	18300	18000	18300	17950	3442	62530450	00	0.00	N	2	150
532	20221216	18150	18450	18450	17800	4692	83978450	00	0.00	N	5	-100
533	20221215	18250	18450	18500	18000	3226	58681850	00	0.00	N	5	-250
534	20221214	18500	18200	18500	18100	2047	37496500	00	0.00	N	2	200
535	20221213	18300	17900	18500	17900	4195	76310650	00	0.00	N	2	500
536	20221212	17800	18200	18350	17700	5651	100799800	00	0.00	N	5	-400
537	20221209	18200	18100	18450	18000	4661	84865050	00	0.00	N	2	100
538	20221208	18100	18150	18250	17750	3166	56731900	00	0.00	N	5	-100
539	20221207	18200	18150	18450	18100	2621	47866850	00	0.00	N	5	-50
540	20221206	18250	18800	19100	18100	15829	290695200	00	0.00	N	5	-750
541	20221205	19000	19350	19500	18900	4165	79814550	00	0.00	N	5	-350
542	20221202	19350	19700	19900	19350	2109	41112250	00	0.00	N	5	-350
543	20221201	19700	19800	19800	19350	2122	41534000	00	0.00	N	2	150
544	20221130	19550	19350	19650	19050	3042	58846850	00	0.00	N	2	300
545	20221129	19250	19050	19250	18850	1606	30642400	00	0.00	N	2	150
546	20221128	19100	18850	19900	18850	2851	54699600	00	0.00	N	2	250
547	20221125	18850	19450	19450	18650	5367	101211700	00	0.00	N	5	-350
548	20221124	19200	19200	19300	18750	4144	78368750	00	0.00	N	2	400
549	20221123	18800	18850	19000	18500	5717	106735450	00	0.00	N	5	-100
550	20221122	18900	19000	19050	18700	1774	33478950	00	0.00	N	5	-150
551	20221121	19050	19550	19600	18850	3395	64790600	00	0.00	N	5	-500
552	20221118	19550	19700	20000	19400	5055	99439850	00	0.00	N	5	-150
553	20221117	19700	19400	19700	19250	4129	80251550	00	0.00	N	2	300
554	20221116	19400	19350	19650	19050	8926	171644200	00	0.00	N	2	100
555	20221115	19300	18900	19950	18800	13426	257738000	00	0.00	N	2	400
556	20221114	18900	18900	19100	18600	5915	111555950	00	0.00	N	2	200
557	20221111	18700	18500	20300	18050	66570	1270815500	00	0.00	N	2	400
558	20221110	18300	18350	18450	18000	3348	60846850	00	0.00	N	5	-50
559	20221109	18350	18400	18600	18000	2977	54250200	00	0.00	N	2	50
560	20221108	18300	17800	18300	17800	3223	58499900	00	0.00	N	2	500
561	20221107	17800	17550	17900	17400	1587	28015500	00	0.00	N	2	50
562	20221104	17750	17800	18000	17350	8885	155697700	00	0.00	N	5	-150
563	20221103	17900	17850	17950	17450	1570	27848200	00	0.00	N	2	50
564	20221102	17850	17500	19000	17500	8462	151337550	00	0.00	N	2	50
565	20221101	17800	17800	18000	17650	3728	66505850	00	0.00	N	2	150
566	20221031	17650	17650	17900	17300	5010	88321900	00	0.00	N	3	0
567	20221028	17650	18050	18050	17250	10738	187770950	00	0.00	N	5	-200
568	20221027	17850	18050	18550	17850	6705	121287800	00	0.00	N	5	-150
569	20221026	18000	19050	19050	17700	15242	274203300	00	0.00	N	5	-800
570	20221025	18800	19000	19300	18050	9991	184791550	00	0.00	N	2	50
571	20221024	18750	18900	19450	18500	7399	139031300	00	0.00	N	5	-150
572	20221021	18900	19300	19300	18350	4121	76793350	00	0.00	N	5	-400
573	20221020	19300	19950	19950	18850	7650	146276400	00	0.00	N	5	-400
574	20221019	19700	19650	20000	19400	4515	89270200	00	0.00	N	2	300
575	20221018	19400	19100	19650	18800	5323	102416650	05	0.00	N	2	450
576	20221017	18950	18800	19000	17750	6871	129247200	00	0.00	N	5	-100
577	20221014	19050	18600	19500	18500	7199	135882750	00	0.00	N	2	550
578	20221013	18500	19100	19100	17300	14132	257630300	00	0.00	N	5	-800
579	20221012	19300	19100	19550	18300	8846	167651150	00	0.00	N	2	200
580	20221011	19100	20700	20900	18900	15978	313103700	00	0.00	N	5	-2150
581	20221007	21250	21450	21550	21050	4533	96451950	00	0.00	N	5	-300
582	20221006	21550	21100	21750	20950	8742	186341800	00	0.00	N	2	650
583	20221005	20900	21250	21400	20600	10014	208636750	00	0.00	N	5	-100
584	20221004	21000	21450	21650	20650	21320	446865750	00	0.00	N	5	-800
585	20220930	21800	21550	21900	20950	7899	170550350	00	0.00	N	5	-250
586	20220929	22050	22600	22600	21450	15549	340754600	00	0.00	N	2	650
587	20220928	21400	22850	22850	20600	25549	548613150	00	0.00	N	5	-1550
588	20220927	22950	22300	23700	22300	35567	819315900	00	0.00	N	2	200
589	20220926	22750	23650	24500	22050	37156	854800950	00	0.00	N	5	-1700
590	20220923	24450	24650	24850	24250	12556	307368150	00	0.00	N	5	-250
591	20220922	24700	24050	24700	23500	16590	397449800	00	0.00	N	3	0
592	20220921	24700	24500	25100	24000	12225	299050850	00	0.00	N	5	-150
593	20220920	24850	24050	25400	24000	26220	649178100	00	0.00	N	2	800
594	20220919	24050	23800	25000	23350	13461	326969050	00	0.00	N	2	150
595	20220916	23900	24100	24600	23600	20186	483550600	00	0.00	N	5	-600
596	20220915	24500	25000	25000	24350	26511	651407600	00	0.00	N	5	-400
597	20220914	24900	24100	24950	23850	40869	1007987800	00	0.00	N	2	400
598	20220913	24500	23500	24600	23300	47451	1152327600	00	0.00	N	2	1350
599	20220908	23150	22750	23150	22350	27599	629031400	00	0.00	N	2	350
600	20220907	22800	22600	22800	22100	24410	548928100	00	0.00	N	2	400
601	20220906	22400	21650	22450	21500	28772	634770800	00	0.00	N	2	800
602	20220905	21600	21550	22800	20950	60159	1324943400	00	0.00	N	2	100
603	20220902	21500	20950	21700	20950	18943	406983350	00	0.00	N	2	350
604	20220901	21150	21500	21550	21000	7959	169046100	00	0.00	N	2	100
605	20220831	21050	20750	21150	20700	3801	79478750	00	0.00	N	2	50
606	20220830	21000	20650	21000	20400	5942	123117100	00	0.00	N	2	250
607	20220829	20750	20400	20750	20350	4203	86100350	00	0.00	N	3	0
608	20220826	20750	21150	21150	20750	5222	108838900	00	0.00	N	5	-300
609	20220825	21050	20650	21100	20550	14401	302711900	00	0.00	N	2	400
610	20220824	20650	20600	21200	20450	2454	50789150	00	0.00	N	2	50
611	20220823	20600	20700	20700	20450	2856	58742050	00	0.00	N	5	-100
612	20220822	20700	20900	20900	20450	3777	77875600	00	0.00	N	5	-200
613	20220819	20900	21300	21300	20850	2083	43688950	00	0.00	N	5	-100
614	20220818	21000	20600	21250	20600	6312	131715400	00	0.00	N	2	100
615	20220817	20900	20950	21100	20800	4412	92058600	00	0.00	N	5	-200
616	20220816	21100	21150	21300	20900	2278	47835700	00	0.00	N	5	-100
617	20220812	21200	21300	21350	20950	3699	77917050	00	0.00	N	5	-100
618	20220811	21300	21200	21400	21100	2609	55446900	00	0.00	N	2	100
619	20220810	21200	20800	21350	20650	12012	252968700	00	0.00	N	2	400
620	20220809	20800	20850	21000	20550	2940	60992600	00	0.00	N	5	-50
621	20220808	20850	21000	21000	20750	2969	61984400	00	0.00	N	5	-150
622	20220805	21000	20700	21300	20550	6276	131370450	00	0.00	N	2	100
623	20220804	20900	20900	21000	20650	2809	58560600	00	0.00	N	2	100
624	20220803	20800	20600	20800	20500	2716	56085350	00	0.00	N	2	200
625	20220802	20600	20650	21100	20500	7636	158377750	00	0.00	N	5	-100
626	20220801	20700	20900	20900	20650	2897	60079000	00	0.00	N	5	-50
627	20220729	20750	21150	21250	20750	13121	275229700	00	0.00	N	5	-250
628	20220728	21000	20800	21200	20550	7345	153538200	00	0.00	N	2	350
629	20220727	20650	20900	20900	20500	2333	48278500	00	0.00	N	5	-250
630	20220726	20900	20850	20950	20650	4061	84339450	00	0.00	N	3	0
631	20220725	20900	21200	21400	20800	12056	254932250	00	0.00	N	5	-100
632	20220722	21000	20350	21000	20150	14349	295998950	00	0.00	N	2	850
633	20220721	20150	20100	20350	19800	6730	134917250	00	0.00	N	3	0
634	20220720	20150	19750	20350	19750	11144	223800350	00	0.00	N	2	450
635	20220719	19700	19800	20000	19450	4889	96123100	00	0.00	N	5	-200
636	20220718	19900	19700	20300	19700	4524	89854500	00	0.00	N	2	250
637	20220715	19650	19850	20050	19550	5196	102627850	00	0.00	N	5	-200
638	20220714	19850	19700	20750	19700	5177	104441350	00	0.00	N	5	-50
639	20220713	19900	20200	20450	19900	6926	139301150	00	0.00	N	5	-100
640	20220712	20000	21100	21100	19400	26414	533841650	00	0.00	N	5	-1550
641	20220711	21550	20900	22000	20550	32280	688667300	00	0.00	N	2	800
642	20220708	20750	21000	21000	20450	16549	342852600	00	0.00	N	2	50
643	20220707	20700	20800	20800	20000	10042	205646550	00	0.00	N	2	50
644	20220706	20650	20300	21000	20100	14837	307856200	00	0.00	N	2	550
645	20220705	20100	19450	20500	19400	8716	175929400	00	0.00	N	2	500
646	20220704	19600	19900	19900	18900	8081	156311900	00	0.00	N	5	-300
647	20220701	19900	19050	20900	19050	33673	688038550	00	0.00	N	2	650
648	20220630	19250	20250	20450	18900	12514	244948150	00	0.00	N	5	-1250
649	20220629	20500	20400	20650	19800	33395	677883650	00	0.00	N	2	1250
650	20220628	19250	18350	19250	18050	27161	528728550	00	0.00	N	2	1050
651	20220627	18200	17900	18450	17800	6300	114050350	00	0.00	N	2	500
652	20220624	17700	16800	17850	16750	9016	156097550	00	0.00	N	2	900
653	20220623	16800	18950	19250	16550	55878	982076350	00	0.00	N	5	-2700
654	20220622	19500	20300	20550	19150	9369	183532050	00	0.00	N	5	-1100
655	20220621	20600	19850	20600	19850	2594	52862950	00	0.00	N	2	300
656	20220620	20300	20500	20750	19850	10586	214085950	00	0.00	N	5	-400
657	20220617	20700	20600	20700	20100	7609	154982550	00	0.00	N	5	-350
658	20220616	21050	21700	22700	21000	32992	719894900	00	0.00	N	5	-500
659	20220615	21550	21200	21950	21100	29903	645204650	00	0.00	N	2	350
660	20220614	21200	20600	21200	20050	6723	138120000	00	0.00	N	2	400
661	20220613	20800	20800	20800	20150	6122	126219250	00	0.00	N	5	-250
662	20220610	21050	21000	21250	20600	8044	168284050	00	0.00	N	2	50
663	20220609	21000	20750	21100	20300	10798	225029850	00	0.00	N	2	250
664	20220608	20750	20800	20900	20550	7250	149782300	00	0.00	N	5	-150
665	20220607	20900	20850	21000	20450	4812	99916700	00	0.00	N	2	50
666	20220603	20850	20700	21000	20550	3432	71333350	00	0.00	N	2	150
667	20220602	20700	20750	20750	20300	1399	28660800	00	0.00	N	5	-50
668	20220531	20750	20500	20900	20250	3999	82532800	00	0.00	N	2	300
669	20220530	20450	20450	20500	20000	3207	65292100	00	0.00	N	2	250
670	20220527	20200	20450	20450	20050	3072	62106050	00	0.00	N	5	-250
671	20220526	20450	20500	20550	20300	973	19895700	00	0.00	N	3	0
672	20220525	20450	20200	20450	20200	2191	44478400	00	0.00	N	2	50
673	20220524	20400	20400	20550	20200	2909	59170450	00	0.00	N	3	0
674	20220523	20400	20500	21000	20300	2230	45761500	00	0.00	N	5	-200
675	20220520	20600	21200	21450	20450	10349	215488400	00	0.00	N	5	-400
676	20220519	21000	20050	21000	19500	11465	233614400	00	0.00	N	2	700
677	20220518	20300	20700	20800	19850	11557	233256800	00	0.00	N	5	-400
678	20220517	20700	21200	21200	20000	6084	124925000	00	0.00	N	5	-500
679	20220516	21200	21100	21400	21100	2747	58485300	00	0.00	N	2	100