KissMeData/337840/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250220	10690	11300	11300	10510	130	1380420	00	0.00	N	2	90
3	20250219	10600	11500	11500	10600	416	4445110	00	0.00	N	5	-500
4	20250218	11100	11480	11480	10530	852	9140840	00	0.00	N	5	-300
5	20250217	11400	11480	11480	10430	1517	16140900	00	0.00	N	2	260
6	20250214	11140	11450	11450	10600	101	1074190	00	0.00	N	2	50
7	20250213	11090	11500	11500	10500	1022	11016030	00	0.00	N	5	-150
8	20250212	11240	11300	11300	10550	953	10362050	00	0.00	N	5	-30
9	20250211	11270	11300	11440	10450	643	6911750	00	0.00	N	5	-180
10	20250210	11450	11450	11450	10510	84	891490	00	0.00	N	5	-50
11	20250207	11500	11400	11500	11400	3	34300	00	0.00	N	2	350
12	20250206	11150	11500	11900	10030	2016	21026580	00	0.00	N	2	150
13	20250205	11000	11200	11480	10960	596	6597280	00	0.00	N	5	-250
14	20250204	11250	11480	11480	10970	128	1434500	00	0.00	N	5	-40
15	20250203	11290	11500	11950	10900	78	866840	00	0.00	N	5	-100
16	20250131	11390	11450	11480	10840	459	5063360	00	0.00	N	2	220
17	20250124	11170	11500	11880	10700	981	10778550	00	0.00	N	2	80
18	20250123	11090	12450	12450	11000	1343	15106770	00	0.00	N	5	-530
19	20250122	11620	12400	12400	11000	734	8281650	00	0.00	N	5	-160
20	20250121	11780	12400	12400	11100	692	7845740	00	0.00	N	5	-210
21	20250120	11990	12430	12430	11560	76	891910	00	0.00	N	2	430
22	20250117	11560	11510	12430	11510	949	11126610	00	0.00	N	5	-340
23	20250116	11900	12500	12950	11600	4365	51360310	00	0.00	N	5	-470
24	20250115	12370	13640	13640	11730	1300	15732020	00	0.00	N	2	380
25	20250114	11990	12900	12900	11210	294	3421980	00	0.00	N	5	-210
26	20250113	12200	12500	12880	11290	249	2941630	00	0.00	N	2	370
27	20250110	11830	12500	12850	11730	452	5445390	00	0.00	N	5	-640
28	20250109	12470	12000	12990	11410	654	8068660	00	0.00	N	2	480
29	20250108	11990	11880	12380	11200	692	8009200	00	0.00	N	2	620
30	20250107	11370	11880	11880	11020	3222	35944640	00	0.00	N	5	-550
31	20250106	11920	12300	12320	11010	462	5405740	00	0.00	N	2	70
32	20250103	11850	12000	12500	11040	350	3976600	00	0.00	N	5	-140
33	20250102	11990	11900	12500	11500	148	1749720	00	0.00	N	3	0
34	20241230	11990	12490	12490	11000	261	3018860	00	0.00	N	5	-10
35	20241227	12000	11900	12000	10530	2682	29913120	02	0.00	N	2	310
36	20241226	11690	12480	12480	11120	522	6028740	00	0.00	N	5	-310
37	20241224	12000	12480	12480	11500	178	2102580	00	0.00	N	5	-400
38	20241223	12400	12490	12500	10650	250	2996120	00	0.00	N	2	100
39	20241220	12300	12260	12480	11500	826	10161220	00	0.00	N	3	0
40	20241219	12300	12500	12800	11400	1602	18387000	00	0.00	N	5	-140
41	20241218	12440	12190	12630	11500	424	5136870	00	0.00	N	2	250
42	20241217	12190	12450	12450	11900	112	1342900	00	0.00	N	2	200
43	20241216	11990	11950	12000	11800	838	9998690	00	0.00	N	2	330
44	20241213	11660	10950	11660	10940	934	10711780	00	0.00	N	2	770
45	20241212	10890	10390	10990	9000	7060	66028550	00	0.00	N	2	850
46	20241211	10040	10300	10300	9700	934	9169270	00	0.00	N	5	-330
47	20241210	10370	10000	10990	9700	625	6266890	00	0.00	N	5	-130
48	20241209	10500	11580	11580	10170	2197	22919260	00	0.00	N	5	-1460
49	20241206	11960	12000	12000	11500	13	150460	00	0.00	N	5	-40
50	20241205	12000	12500	12500	11150	1013	11322560	00	0.00	N	3	0
51	20241204	12000	10510	12000	10510	588	6633840	00	0.00	N	2	510
52	20241203	11490	11110	12300	11110	670	7666610	00	0.00	N	3	0
53	20241202	11490	11990	12000	11180	1471	16540200	00	0.00	N	5	-280
54	20241129	11770	10990	11990	10980	4360	50627730	00	0.00	N	2	1300
55	20241128	10470	9780	10490	9600	435	4371070	00	0.00	N	2	710
56	20241127	9760	9950	9970	9400	1312	12707750	00	0.00	N	2	590
57	20241126	9170	8000	9240	7620	3859	31121240	00	0.00	N	2	1130
58	20241125	8040	9100	9100	7820	1537	12181470	00	0.00	N	2	40
59	20241122	8000	7990	8010	7740	1586	12571160	00	0.00	N	2	30
60	20241121	7970	8000	8000	7700	772	6105950	00	0.00	N	2	30
61	20241120	7940	8160	8240	7800	7278	59396850	00	0.00	N	5	-120
62	20241119	8060	8000	8200	7990	335	2691730	00	0.00	N	5	-130
63	20241118	8190	8400	9000	7650	4269	33740320	00	0.00	N	5	-560
64	20241115	8750	8280	8750	7650	8697	67435390	00	0.00	N	2	450
65	20241114	8300	8980	8980	8000	18610	152267180	00	0.00	N	5	-690
66	20241113	8990	8800	9000	8020	9631	79398520	00	0.00	N	3	0
67	20241112	8990	9180	9180	8510	2710	23866790	00	0.00	N	5	-60
68	20241111	9050	9390	9390	8800	562	5056670	00	0.00	N	5	-240
69	20241108	9290	9400	9750	8800	441	4008560	00	0.00	N	2	260
70	20241107	9030	9080	9100	8100	2793	23293570	00	0.00	N	5	-20
71	20241106	9050	9140	9150	9000	523	4709340	00	0.00	N	3	0
72	20241105	9050	9200	9200	8910	767	6854300	00	0.00	N	5	-50
73	20241104	9100	9200	9200	9000	452	4137190	00	0.00	N	3	0
74	20241101	9100	9200	9200	8900	764	6854910	00	0.00	N	2	20
75	20241031	9080	9190	9400	8920	2056	18541710	00	0.00	N	5	-60
76	20241030	9140	9190	9500	9000	1860	17082590	00	0.00	N	2	100
77	20241029	9040	9000	9090	8750	1775	15640180	00	0.00	N	2	70
78	20241028	8970	9200	9600	8700	1433	12637750	00	0.00	N	5	-30
79	20241025	9000	9400	9400	8900	573	5198490	00	0.00	N	5	-390
80	20241024	9390	9400	9780	9200	187	1755260	00	0.00	N	2	40
81	20241023	9350	9200	9800	9200	666	6217360	00	0.00	N	2	350
82	20241022	9000	9000	9180	8800	5806	52176540	00	0.00	N	3	0
83	20241021	9000	7660	10000	7660	61388	486751700	00	0.00	N	5	-10
84	20241018	9010	9010	9010	9010	9258	83414580	00	0.00	N	4	-1590
85	20241017	10600	12000	12000	10600	8079	87189630	00	0.00	N	4	-1860
86	20241016	12460	12990	12990	12250	775	9608790	00	0.00	N	5	-40
87	20241015	12500	12970	12970	12200	1181	14612820	00	0.00	N	5	-250
88	20241014	12750	12980	12980	12000	5866	71251950	00	0.00	N	5	-150
89	20241011	12900	12900	12900	12900	1	12900	00	0.00	N	2	750
90	20241010	12150	12970	12970	12050	1837	22184980	00	0.00	N	5	-150
91	20241008	12300	12340	13000	12050	443	5397630	00	0.00	N	5	-40
92	20241007	12340	12680	12680	12070	1043	12663420	00	0.00	N	5	-40
93	20241004	12380	12960	12960	12100	188	2316700	00	0.00	N	2	250
94	20241002	12130	12580	12580	12000	1214	14592300	00	0.00	N	5	-190
95	20240930	12320	12540	13000	12030	1268	15458360	00	0.00	N	5	-440
96	20240927	12760	12500	13500	12300	461	5753760	00	0.00	N	2	360
97	20240926	12400	12240	12480	12000	2795	33783270	00	0.00	N	2	120
98	20240925	12280	12150	12470	12050	623	7513000	00	0.00	N	2	130
99	20240924	12150	12500	12500	12000	2118	25603900	00	0.00	N	3	0
100	20240923	12150	12400	12500	12010	1820	22058300	00	0.00	N	5	-340
101	20240920	12490	12880	12880	12000	1427	17441530	00	0.00	N	2	20
102	20240919	12470	13000	13000	12260	181	2227310	00	0.00	N	5	-380
103	20240913	12850	12980	13300	12110	287	3537310	00	0.00	N	2	350
104	20240912	12500	13350	13350	12250	2076	25849560	00	0.00	N	5	-250
105	20240911	12750	13000	13000	12750	2	25750	00	0.00	N	2	110
106	20240910	12640	12780	12780	12200	241	2942540	00	0.00	N	2	140
107	20240909	12500	12490	12500	12150	316	3880000	00	0.00	N	3	0
108	20240906	12500	12600	12600	12100	2731	33323040	00	0.00	N	5	-180
109	20240905	12680	12510	12870	12180	2667	32777360	00	0.00	N	2	100
110	20240904	12580	12950	12950	12130	3409	42288110	00	0.00	N	5	-140
111	20240903	12720	12960	12960	12400	472	5857350	00	0.00	N	2	30
112	20240902	12690	12410	12940	12200	988	12238130	00	0.00	N	5	-30
113	20240830	12720	12720	12720	12480	305	3847330	00	0.00	N	5	-10
114	20240829	12730	12990	12990	12500	515	6439320	00	0.00	N	2	20
115	20240828	12710	12520	13200	12200	1817	22619620	00	0.00	N	5	-380
116	20240827	13090	12890	13330	12800	79	1018360	00	0.00	N	2	180
117	20240826	12910	13350	13350	12610	791	10044360	00	0.00	N	5	-70
118	20240823	12980	13350	13350	12500	1073	13752070	00	0.00	N	5	-210
119	20240822	13190	13300	13300	12400	4132	52598170	00	0.00	N	2	40
120	20240821	13150	12810	13370	12800	943	12163190	00	0.00	N	3	0
121	20240820	13150	12830	13150	12800	1159	14911750	00	0.00	N	3	0
122	20240819	13150	12820	13290	12820	1865	24547600	00	0.00	N	5	-30
123	20240816	13180	13270	13290	12800	604	7825080	00	0.00	N	5	-10
124	20240814	13190	13190	13190	12630	1387	18028160	00	0.00	N	3	0
125	20240813	13190	13300	13300	12600	254	3270280	00	0.00	N	2	10
126	20240812	13180	13270	13270	13050	121	1588290	00	0.00	N	5	-20
127	20240809	13200	12610	13290	12610	2957	37865930	00	0.00	N	2	250
128	20240808	12950	12800	12990	12550	990	12687470	00	0.00	N	2	30
129	20240807	12920	12830	12980	12570	3766	47827120	00	0.00	N	3	0
130	20240806	12920	12990	13090	12500	2065	25905460	00	0.00	N	5	-70
131	20240805	12990	12450	12990	11910	8818	107517820	00	0.00	N	2	300
132	20240802	12690	12630	12940	12500	11864	148496060	00	0.00	N	3	0
133	20240801	12690	12980	13200	12480	1625	20532600	00	0.00	N	5	-300
134	20240731	12990	12600	12990	12350	8968	111536390	00	0.00	N	2	220
135	20240730	12770	12980	13000	12400	3482	43312420	00	0.00	N	5	-90
136	20240729	12860	12880	13070	12410	2870	35918270	00	0.00	N	5	-130
137	20240726	12990	12950	13090	12410	433	5483410	00	0.00	N	5	-30
138	20240725	13020	13340	13340	12510	313	3948240	00	0.00	N	2	30
139	20240724	12990	12980	13380	12600	157	1993840	00	0.00	N	2	110
140	20240723	12880	13030	13030	12400	1844	23142830	00	0.00	N	2	90
141	20240722	12790	13230	13240	12510	1965	24947420	00	0.00	N	5	-450
142	20240719	13240	13480	13990	12700	3033	38816790	00	0.00	N	5	-60
143	20240718	13300	13350	13940	12900	445	5869150	00	0.00	N	5	-50
144	20240717	13350	13450	13450	12620	2259	29340140	00	0.00	N	2	350
145	20240716	13000	12650	13400	12150	9429	118122390	00	0.00	N	2	200
146	20240715	12800	12890	12890	12300	220	2724100	00	0.00	N	2	400
147	20240712	12400	12980	12980	12030	3408	41442520	00	0.00	N	2	10
148	20240711	12390	12970	13490	12260	3852	47913600	00	0.00	N	3	0
149	20240710	12390	12960	12960	12230	2974	36536840	00	0.00	N	5	-50
150	20240709	12440	12920	12920	12310	2473	30567590	00	0.00	N	5	-10
151	20240708	12450	12550	12850	12220	1603	19903060	00	0.00	N	5	-100
152	20240705	12550	12450	12620	12300	2369	29452400	00	0.00	N	2	50
153	20240704	12500	12620	12990	12300	2108	26157650	00	0.00	N	5	-120
154	20240703	12620	12730	12730	12000	9224	112868170	00	0.00	N	5	-10
155	20240702	12630	13000	13000	12130	1623	20196500	00	0.00	N	5	-260
156	20240701	12890	13490	13790	12060	7011	86410620	00	0.00	N	5	-110
157	20240628	13000	13680	13980	12650	2472	31952620	00	0.00	N	5	-690
158	20240627	13690	13490	13900	13000	85	1141880	00	0.00	N	2	300
159	20240626	13390	13500	13500	12600	2678	34567930	00	0.00	N	2	340
160	20240625	13050	13460	13460	12160	4504	56925330	00	0.00	N	5	-50
161	20240624	13100	13460	13460	12900	123	1598760	00	0.00	N	5	-90
162	20240621	13190	13210	13900	13000	4139	54534610	00	0.00	N	5	-570
163	20240620	13760	14000	14450	13350	341	4599950	00	0.00	N	2	10
164	20240619	13750	14400	14500	13030	9177	123296770	00	0.00	N	5	-400
165	20240618	14150	15370	15370	13700	1844	26137790	00	0.00	N	5	-880
166	20240617	15030	15380	15380	14500	645	9540640	00	0.00	N	2	30
167	20240614	15000	14500	15420	14360	1298	19087650	00	0.00	N	2	40
168	20240613	14960	15110	15400	14500	139	2038250	00	0.00	N	5	-160
169	20240612	15120	15450	15450	14230	1474	21556660	00	0.00	N	2	200
170	20240611	14920	14940	14980	14300	289	4239990	00	0.00	N	2	640
171	20240610	14280	13170	14900	12600	3521	47424440	00	0.00	N	2	910
172	20240607	13370	13380	13400	12560	1652	21256230	00	0.00	N	2	70
173	20240605	13300	13340	13340	12500	5162	64773700	00	0.00	N	2	400
174	20240604	12900	13470	13470	12890	1802	23261600	00	0.00	N	5	-290
175	20240603	13190	13470	13470	12650	646	8307430	00	0.00	N	2	190
176	20240531	13000	13000	13200	12440	768	9715780	00	0.00	N	2	150
177	20240530	12850	12700	12890	12250	5171	64398320	00	0.00	N	2	150
178	20240529	12700	12410	12990	12410	852	10778030	00	0.00	N	5	-170
179	20240528	12870	13000	13000	12320	1312	16325490	00	0.00	N	2	170
180	20240527	12700	12250	13500	12250	2355	29505400	00	0.00	N	2	130
181	20240524	12570	12500	13000	12160	3586	44197210	00	0.00	N	5	-30
182	20240523	12600	12990	13000	12200	4780	58855120	00	0.00	N	3	0
183	20240522	12600	12740	13590	11750	5178	63209260	00	0.00	N	5	-140
184	20240521	12740	12510	13940	12400	5814	73136680	00	0.00	N	5	-680
185	20240520	13420	13000	13990	12850	37	486180	00	0.00	N	2	430
186	20240517	12990	12530	13500	12030	4592	57308600	00	0.00	N	2	100
187	20240516	12890	14780	14780	12500	785	9899280	00	0.00	N	2	20
188	20240514	12870	13020	13920	12500	3813	48116510	00	0.00	N	5	-540
189	20240513	13410	12650	13480	12650	1635	21009190	00	0.00	N	5	-60
190	20240510	13470	13090	14000	12740	3652	47153770	00	0.00	N	2	180
191	20240509	13290	13340	13460	13110	1324	17460120	00	0.00	N	2	100
192	20240508	13190	13350	14130	13110	2077	27539210	00	0.00	N	5	-510
193	20240507	13700	13940	13940	13220	407	5504740	00	0.00	N	5	-240
194	20240503	13940	14990	14990	13490	1383	18861100	00	0.00	N	5	-560
195	20240502	14500	14000	14690	13220	947	13003240	00	0.00	N	2	650
196	20240430	13850	14980	14980	13500	3975	54096110	00	0.00	N	5	-410
197	20240429	14260	14200	14960	13630	756	10461480	00	0.00	N	2	60
198	20240426	14200	14020	14500	13900	442	6203520	00	0.00	N	5	-190
199	20240425	14390	14980	14980	13850	502	7046920	00	0.00	N	2	90
200	20240424	14300	14390	14390	13550	906	12832050	00	0.00	N	2	490
201	20240423	13810	14390	14390	13480	5607	76883620	00	0.00	N	5	-220
202	20240422	14030	14820	14820	13620	3103	42931330	00	0.00	N	5	-450
203	20240419	14480	14800	14860	14150	794	11360190	00	0.00	N	5	-320
204	20240418	14800	15170	15170	14130	1296	18610810	00	0.00	N	2	10
205	20240417	14790	14860	15030	14360	1467	21577940	00	0.00	N	5	-80
206	20240416	14870	15420	15420	13610	4199	59422670	00	0.00	N	5	-580
207	20240415	15450	15640	15640	15200	47	725550	00	0.00	N	2	120
208	20240412	15330	15730	15960	15200	939	14361690	00	0.00	N	5	-400
209	20240411	15730	15980	15980	15200	1150	17663300	00	0.00	N	5	-60
210	20240409	15790	15980	15980	15170	1110	17047230	00	0.00	N	5	-80
211	20240408	15870	15930	15930	15380	958	15051380	00	0.00	N	2	110
212	20240405	15760	15790	15790	15700	123	1940200	00	0.00	N	5	-20
213	20240404	15780	15600	15840	15330	1843	28757520	00	0.00	N	2	70
214	20240403	15710	15460	15820	15130	3374	51779060	00	0.00	N	2	410
215	20240402	15300	15900	15900	15000	2318	35059880	00	0.00	N	5	-60
216	20240401	15360	15970	15970	14700	6777	103293080	00	0.00	N	5	-420
217	20240329	15780	15890	16000	15030	3639	56855650	00	0.00	N	2	50
218	20240328	15730	15480	16170	15180	9787	153179320	00	0.00	N	2	490
219	20240327	15240	15000	15280	14810	744	11136460	00	0.00	N	2	260
220	20240326	14980	15400	15400	14420	1629	23872550	00	0.00	N	5	-220
221	20240325	15200	15490	15490	13500	2451	35833230	00	0.00	N	5	-170
222	20240322	15370	15450	15450	14170	1855	26989010	00	0.00	N	3	0
223	20240321	15370	15000	15500	15000	1308	19662360	00	0.00	N	2	290
224	20240320	15080	15260	15260	14130	2545	38118560	00	0.00	N	2	30
225	20240319	15050	15440	15440	15050	615	9259650	00	0.00	N	5	-180
226	20240318	15230	15230	15240	15000	4481	68060960	00	0.00	N	5	-20
227	20240315	15250	15300	15480	14750	3578	54089220	00	0.00	N	5	-20
228	20240314	15270	15940	15940	14800	5033	75765320	00	0.00	N	2	60
229	20240313	15210	15280	15770	15100	6385	97768960	00	0.00	N	2	110
230	20240312	15100	15960	15960	15010	3441	52296600	00	0.00	N	5	-290
231	20240311	15390	15480	15480	15070	3378	51381540	00	0.00	N	5	-110
232	20240308	15500	15750	15750	15100	1433	21942440	00	0.00	N	3	0
233	20240307	15500	15500	16000	15100	1414	21485640	00	0.00	N	2	170
234	20240306	15330	15480	15500	15000	1192	18121810	00	0.00	N	5	-300
235	20240305	15630	15990	15990	15250	1267	19400470	00	0.00	N	2	60
236	20240304	15570	15980	15980	15220	3109	47633310	00	0.00	N	2	90
237	20240229	15480	15970	15970	15150	765	11784330	00	0.00	N	5	-20
238	20240228	15500	16100	16100	15500	1000	15624750	00	0.00	N	5	-370
239	20240227	15870	16100	16100	15650	1133	17902540	00	0.00	N	5	-260
240	20240226	16130	16000	16250	15790	2780	44337140	00	0.00	N	5	-130
241	20240223	16260	16490	16490	15850	297	4762400	00	0.00	N	2	170
242	20240222	16090	16080	16090	16080	528	8491970	00	0.00	N	3	0
243	20240221	16090	16130	16490	15790	764	12145850	00	0.00	N	5	-40
244	20240220	16130	15980	16300	15480	2917	45935940	00	0.00	N	2	150
245	20240219	15980	16470	16470	15720	1513	23986820	00	0.00	N	5	-220
246	20240216	16200	16250	16250	15760	414	6653040	00	0.00	N	3	0
247	20240215	16200	16400	16400	15820	715	11486550	00	0.00	N	3	0
248	20240214	16200	16370	16370	15750	608	9719460	00	0.00	N	3	0
249	20240213	16200	16350	16350	15410	878	13935890	00	0.00	N	2	70
250	20240208	16130	16270	16430	15640	1961	31055630	00	0.00	N	2	90
251	20240207	16040	16380	16380	15750	351	5539930	00	0.00	N	5	-160
252	20240206	16200	16260	16260	15830	203	3239680	00	0.00	N	2	100
253	20240205	16100	16270	16270	15600	1384	21992840	00	0.00	N	2	10
254	20240202	16090	16260	16260	15600	878	13977620	00	0.00	N	2	120
255	20240201	15970	15990	16190	15610	782	12323780	00	0.00	N	5	-60
256	20240131	16030	16160	16160	15600	1136	17892190	00	0.00	N	5	-20
257	20240130	16050	16130	16140	15600	13	208580	00	0.00	N	5	-100
258	20240129	16150	16260	16260	15550	3073	48407040	00	0.00	N	5	-30
259	20240126	16180	16260	16260	15510	596	9425530	00	0.00	N	2	200
260	20240125	15980	16000	16090	15900	57	911060	00	0.00	N	5	-10
261	20240124	15990	15990	16230	15500	2442	39012010	00	0.00	N	2	70
262	20240123	15920	15980	15980	15530	251	3940650	00	0.00	N	5	-40
263	20240122	15960	16350	16350	15250	2786	43245110	00	0.00	N	5	-10
264	20240119	15970	16370	16370	15530	3162	49987360	00	0.00	N	5	-80
265	20240118	16050	16400	16400	15590	579	9241510	00	0.00	N	3	0
266	20240117	16050	16360	16360	15200	2325	36598380	00	0.00	N	5	-150
267	20240116	16200	16450	16450	15820	1038	16806040	00	0.00	N	2	10
268	20240115	16190	15900	16290	15500	2938	45946380	00	0.00	N	2	290
269	20240112	15900	16480	16480	15320	3335	51979520	00	0.00	N	5	-130
270	20240111	16030	16000	16230	15030	1074	16625490	00	0.00	N	2	240
271	20240110	15790	15980	15990	15130	2281	35210430	00	0.00	N	2	10
272	20240109	15780	16000	16000	15100	1414	21886170	00	0.00	N	2	170
273	20240108	15610	16480	16480	15480	5160	81200740	00	0.00	N	5	-870
274	20240105	16480	16500	16820	15880	733	11760540	00	0.00	N	2	150
275	20240104	16330	16960	16960	15960	2821	45643570	00	0.00	N	5	-450
276	20240103	16780	17000	17000	16500	269	4483730	00	0.00	N	2	90
277	20240102	16690	17220	17460	16500	7991	132927510	00	0.00	N	5	-580
278	20231228	17270	17500	17770	16880	3007	51091190	00	0.00	N	5	-500
279	20231227	17770	17880	17880	17000	1161	19841920	02	0.00	N	2	150
280	20231226	17620	17790	17790	17220	985	17318670	00	0.00	N	2	190
281	20231222	17430	17000	17860	17000	298	5183190	00	0.00	N	5	-40
282	20231221	17470	17500	17500	17000	118	2050220	00	0.00	N	2	270
283	20231220	17200	17500	17820	16900	2545	43432520	00	0.00	N	5	-230
284	20231219	17430	17020	17490	17000	286	4906850	00	0.00	N	2	80
285	20231218	17350	17500	17940	17100	2924	50198690	00	0.00	N	5	-230
286	20231215	17580	17930	17930	16900	3822	65355780	00	0.00	N	2	30
287	20231214	17550	17940	17940	17230	682	11801620	00	0.00	N	5	-10
288	20231213	17560	17990	17990	17060	3684	64131130	00	0.00	N	5	-350
289	20231212	17910	18100	18440	17100	5513	96458880	00	0.00	N	5	-260
290	20231211	18170	18480	18480	17510	781	13889090	00	0.00	N	2	50
291	20231208	18120	18250	18250	17550	4524	81732360	00	0.00	N	5	-130
292	20231207	18250	18570	18840	18100	1845	33655840	00	0.00	N	5	-390
293	20231206	18640	18840	18840	18160	3497	64306770	00	0.00	N	5	-280
294	20231205	18920	19000	19500	18470	2760	51544340	00	0.00	N	5	-330
295	20231204	19250	19460	19460	18100	1727	32299460	00	0.00	N	5	-130
296	20231201	19380	19430	19450	18660	195	3777280	00	0.00	N	2	90
297	20231130	19290	18560	19390	18500	2940	55220200	00	0.00	N	2	280
298	20231129	19010	19270	19270	18730	1676	31827880	00	0.00	N	5	-60
299	20231128	19070	19400	19400	18550	237	4462470	00	0.00	N	5	-180
300	20231127	19250	19410	19430	18520	464	8804020	00	0.00	N	2	100
301	20231124	19150	18930	19150	18020	4383	82424890	00	0.00	N	2	470
302	20231123	18680	18490	18680	18250	2324	43115700	00	0.00	N	2	310
303	20231122	18370	18650	18650	18000	386	6958920	00	0.00	N	2	30
304	20231121	18340	17620	18500	17620	524	9459690	00	0.00	N	5	-90
305	20231120	18430	18480	18480	18000	1222	22442790	00	0.00	N	2	150
306	20231117	18280	18280	18280	18000	233	4223400	00	0.00	N	5	-10
307	20231116	18290	18400	18400	17850	328	5914230	00	0.00	N	2	140
308	20231115	18150	18230	18410	17810	492	8840570	00	0.00	N	5	-80
309	20231114	18230	17520	18700	17520	5136	91956040	00	0.00	N	3	0
310	20231113	18230	18500	18500	17550	1099	19605710	00	0.00	N	3	0
311	20231110	18230	18480	18480	17860	118	2134860	00	0.00	N	5	-10
312	20231109	18240	18440	18440	17830	759	13707050	00	0.00	N	2	10
313	20231108	18230	18400	18400	17900	286	5166630	00	0.00	N	2	80
314	20231107	18150	18270	18270	17820	11342	202404260	00	0.00	N	5	-120
315	20231106	18270	18700	18700	18000	2211	40253350	00	0.00	N	5	-30
316	20231103	18300	18400	18850	18020	866	15889000	00	0.00	N	5	-100
317	20231102	18400	18500	18690	18000	594	10814030	00	0.00	N	3	0
318	20231101	18400	17700	18720	17700	1491	27119730	00	0.00	N	5	-10
319	20231031	18410	18000	18680	17730	2730	49637190	00	0.00	N	2	530
320	20231030	17880	17920	18000	17000	1851	32614810	00	0.00	N	2	550
321	20231027	17330	17400	17400	17000	460	7889610	00	0.00	N	5	-70
322	20231026	17400	17500	17930	17400	590	10365260	00	0.00	N	2	110
323	20231025	17290	16930	17290	16260	1274	21441390	00	0.00	N	2	790
324	20231024	16500	16200	16850	15980	2695	43481250	00	0.00	N	2	300
325	20231023	16200	17000	17390	15980	3659	59928300	00	0.00	N	5	-610
326	20231020	16810	18000	18470	16400	14444	241435710	00	0.00	N	5	-370
327	20231019	17180	17510	17900	17100	3737	64359900	00	0.00	N	5	-750
328	20231018	17930	19000	19940	17720	4340	78003520	00	0.00	N	5	-850
329	20231017	18780	19950	19950	18000	6894	126547040	00	0.00	N	5	-310
330	20231016	19090	20000	20300	18770	2804	53411720	00	0.00	N	5	-650
331	20231013	19740	20450	20450	19200	3037	59569150	00	0.00	N	5	-260
332	20231012	20000	20450	20900	19700	2438	48469030	00	0.00	N	5	-450
333	20231011	20450	19800	20500	19700	2222	45108500	00	0.00	N	2	450
334	20231010	20000	22000	22150	19970	6046	122141400	00	0.00	N	5	-1850
335	20231006	21850	20000	21900	19300	3096	62785500	00	0.00	N	2	2350
336	20231005	19500	19990	19990	18730	3504	67410490	00	0.00	N	2	250
337	20231004	19250	21000	21400	19250	7634	149268200	00	0.00	N	5	-1700
338	20230927	20950	20500	20950	19700	6128	123589710	00	0.00	N	5	-300
339	20230926	21250	21850	21850	20500	7554	156428350	00	0.00	N	2	50
340	20230925	21200	23000	23000	20150	4523	94880450	00	0.00	N	5	-1700
341	20230922	22900	22950	23350	20000	10178	215993300	00	0.00	N	5	-350
342	20230921	23250	23600	23800	23000	2633	61332400	00	0.00	N	5	-600
343	20230920	23850	23800	24200	23600	980	23276950	00	0.00	N	5	-450
344	20230919	24300	24850	24850	24000	2356	57192700	00	0.00	N	5	-400
345	20230918	24700	25000	25000	24000	6127	148338150	00	0.00	N	5	-250
346	20230915	24950	24600	25000	23900	4092	99144050	00	0.00	N	2	350
347	20230914	24600	24900	25000	23550	4595	111235500	00	0.00	N	2	100
348	20230913	24500	24650	25700	24050	3863	94248600	00	0.00	N	5	-1100
349	20230912	25600	26100	26250	24900	2953	74729050	00	0.00	N	5	-500
350	20230911	26100	24950	26100	24000	8248	207071950	00	0.00	N	2	850
351	20230908	25250	25900	25900	24500	1128	28443950	00	0.00	N	2	100
352	20230907	25150	25850	25850	24050	10889	270875800	00	0.00	N	5	-150
353	20230906	25300	26050	26100	25300	3852	97972500	00	0.00	N	5	-750
354	20230905	26050	25500	26050	25400	8285	211138150	00	0.00	N	2	600
355	20230904	25450	26000	26450	24700	3274	82503100	00	0.00	N	5	-550
356	20230901	26000	25450	26000	25400	642	16437100	00	0.00	N	2	550
357	20230831	25450	25750	25750	24400	3786	94606900	00	0.00	N	2	200
358	20230830	25250	27000	27250	25250	8769	228741500	00	0.00	N	5	-1600
359	20230829	26850	27950	27950	26000	6357	169896900	00	0.00	N	5	-950
360	20230828	27800	29150	29150	27100	3039	84124850	00	0.00	N	5	-900
361	20230825	28700	29700	29850	27700	3689	103851550	00	0.00	N	5	-1000
362	20230824	29700	30000	30000	28500	2598	75558050	00	0.00	N	5	-50
363	20230823	29750	29900	30900	29000	6913	208523750	00	0.00	N	2	250
364	20230822	29500	26500	30150	26500	17408	501135200	00	0.00	N	2	3200
365	20230821	26300	25400	26500	25000	19896	514850350	00	0.00	N	2	1050
366	20230818	25250	24500	25700	23600	6318	157571500	00	0.00	N	2	850
367	20230817	24400	24950	24950	23450	5132	121230100	00	0.00	N	5	-100
368	20230816	24500	22550	24500	22500	9645	226892150	00	0.00	N	2	2100
369	20230814	22400	22100	22650	22000	4734	104717250	00	0.00	N	2	300
370	20230811	22100	22900	22900	22050	2178	48107350	00	0.00	N	2	50
371	20230810	22050	22950	22950	21900	9368	206754050	00	0.00	N	2	50
372	20230809	22000	22000	22200	21550	2252	49508150	00	0.00	N	2	300
373	20230808	21700	22700	22700	21500	5988	130386050	00	0.00	N	5	-300
374	20230807	22000	22950	22950	21500	4795	104917400	00	0.00	N	3	0
375	20230804	22000	21950	22900	21750	8400	184798050	00	0.00	N	2	150
376	20230803	21850	22900	22900	21000	4168	89797100	00	0.00	N	5	-1000
377	20230802	22850	22700	23250	22000	5652	128747300	00	0.00	N	2	850
378	20230801	22000	21700	22600	21550	2582	56332400	00	0.00	N	5	-300
379	20230731	22300	21750	22700	21600	10130	224057350	00	0.00	N	2	700
380	20230728	21600	21100	21750	21050	1112	23801100	00	0.00	N	2	150
381	20230727	21450	20450	21800	20450	1233	25782650	00	0.00	N	2	1000
382	20230726	20450	21600	21600	19500	2571	52028560	00	0.00	N	5	-750
383	20230725	21200	20950	21500	20650	1207	25519350	00	0.00	N	2	200
384	20230724	21000	21300	21800	20000	6294	131399800	00	0.00	N	5	-700
385	20230721	21700	22500	23100	21600	753	16877500	00	0.00	N	5	-300
386	20230720	22000	23100	25000	21400	6027	137877600	00	0.00	N	5	-800
387	20230719	22800	21400	24150	21050	12000	273860650	00	0.00	N	2	1800
388	20230718	21000	20000	21850	20000	11170	237223400	00	0.00	N	5	-150
389	20230717	21150	21450	21450	20650	1771	37316100	00	0.00	N	5	-50
390	20230714	21200	21500	21500	21050	3805	80703450	00	0.00	N	5	-100
391	20230713	21300	20650	21350	20250	12267	257714700	00	0.00	N	2	800
392	20230712	20500	19880	20500	19880	9645	194110770	00	0.00	N	2	720
393	20230711	19780	19990	20100	19340	5338	105603570	00	0.00	N	5	-20
394	20230710	19800	19950	20000	18430	1982	38619600	00	0.00	N	2	20
395	20230707	19780	19480	20700	19150	5741	114479910	00	0.00	N	2	330
396	20230706	19450	19440	19700	19000	10846	208295230	00	0.00	N	2	70
397	20230705	19380	18750	19380	18300	9862	186432570	00	0.00	N	2	750
398	20230704	18630	18180	18640	17600	3867	70904700	00	0.00	N	2	630
399	20230703	18000	16900	18000	16500	7086	122931570	00	0.00	N	2	1400
400	20230630	16600	16500	16670	16210	46	756890	00	0.00	N	2	100
401	20230629	16500	16390	16500	16000	1160	18938690	00	0.00	N	2	250
402	20230628	16250	16400	16400	16070	745	12055550	00	0.00	N	5	-40
403	20230627	16290	16480	16480	16060	837	13505360	00	0.00	N	2	10
404	20230626	16280	16400	16650	16000	1375	22156940	00	0.00	N	5	-20
405	20230623	16300	16500	16630	16000	844	13541570	00	0.00	N	2	60
406	20230622	16240	16380	16380	16000	920	14863610	00	0.00	N	2	40
407	20230621	16200	16490	16490	16000	1664	26800270	00	0.00	N	5	-40
408	20230620	16240	16450	16450	16000	946	15264230	00	0.00	N	5	-90
409	20230619	16330	16680	16680	16000	1136	18437140	00	0.00	N	5	-80
410	20230616	16410	16640	16640	16100	412	6704700	00	0.00	N	2	20
411	20230615	16390	16580	16580	16200	717	11661800	00	0.00	N	2	100
412	20230614	16290	16640	16640	16200	1055	17117180	00	0.00	N	2	10
413	20230613	16280	16600	16600	16200	592	9614300	00	0.00	N	2	30
414	20230612	16250	16690	16690	16150	2637	43077940	00	0.00	N	5	-510
415	20230609	16760	16990	16990	16300	1226	20079940	00	0.00	N	2	130
416	20230608	16630	16980	16980	16390	1209	19921600	00	0.00	N	5	-10
417	20230607	16640	17000	17450	16230	3081	50861210	00	0.00	N	5	-830
418	20230605	17470	17430	17480	17430	648	11319110	00	0.00	N	2	10
419	20230602	17460	17500	17540	16630	35	608060	00	0.00	N	5	-20
420	20230601	17480	17270	17500	16860	1157	19960170	00	0.00	N	2	250
421	20230531	17230	17280	17280	16630	142	2372540	00	0.00	N	2	70
422	20230530	17160	17290	17290	16990	135	2297960	00	0.00	N	2	20
423	20230526	17140	17280	17310	16700	604	10211630	00	0.00	N	2	150
424	20230525	16990	17330	17330	16620	79	1348750	00	0.00	N	2	100
425	20230524	16890	17350	17350	16500	58	967200	00	0.00	N	5	-110
426	20230523	17000	17330	17330	16150	2277	37178450	00	0.00	N	5	-340
427	20230522	17340	17340	17340	17340	2	34680	00	0.00	N	2	570
428	20230519	16770	17070	17070	16490	1346	22264710	00	0.00	N	5	-440
429	20230518	17210	17330	17330	16600	123	2070990	00	0.00	N	2	330
430	20230517	16880	17480	17480	16500	1462	24305780	00	0.00	N	5	-380
431	20230516	17260	16650	17330	16650	106	1773120	00	0.00	N	5	-80
432	20230515	17340	17470	17470	16700	11	190560	00	0.00	N	2	20
433	20230512	17320	17500	17520	16500	653	10866370	00	0.00	N	2	170
434	20230511	17150	17200	17290	16700	954	16200570	00	0.00	N	3	0
435	20230510	17150	18000	18000	16500	3607	61417170	00	0.00	N	5	-790
436	20230509	17940	17600	18240	17000	1883	32303670	00	0.00	N	5	-170
437	20230508	18110	18240	18240	17500	316	5658620	00	0.00	N	5	-70
438	20230504	18180	18230	18230	18160	167	3036770	00	0.00	N	2	110
439	20230503	18070	18170	18170	18000	121	2182780	00	0.00	N	3	0
440	20230502	18070	18260	18260	17600	185	3305050	00	0.00	N	5	-70
441	20230428	18140	18400	18400	17850	647	11590290	00	0.00	N	5	-50
442	20230427	18190	18450	18450	17810	318	5683500	00	0.00	N	2	20
443	20230426	18170	18480	18480	17750	797	14256010	00	0.00	N	5	-120
444	20230425	18290	18390	18390	17900	153	2772430	00	0.00	N	5	-60
445	20230424	18350	18390	18400	18330	1164	21395570	00	0.00	N	2	160
446	20230421	18190	18430	18430	17930	437	7874050	00	0.00	N	5	-30
447	20230420	18220	18500	18500	17750	1845	33052710	00	0.00	N	5	-80
448	20230419	18300	18260	18320	18000	1374	25012830	00	0.00	N	2	200
449	20230418	18100	18390	18390	17900	2220	39873370	00	0.00	N	5	-70
450	20230417	18170	18420	18420	17850	2270	40776010	00	0.00	N	5	-40
451	20230414	18210	18500	18500	17970	3830	69763610	00	0.00	N	5	-80
452	20230413	18290	18490	18490	18080	8300	152062280	00	0.00	N	2	30
453	20230412	18260	18540	18540	17990	3171	57150710	00	0.00	N	5	-170
454	20230411	18430	18650	18650	18000	1419	25841500	00	0.00	N	5	-130
455	20230410	18560	18600	18600	18560	130	2415200	00	0.00	N	2	40
456	20230407	18520	18500	18600	18500	527	9774420	00	0.00	N	2	70
457	20230406	18450	18400	18470	17970	4645	84809220	00	0.00	N	2	150
458	20230405	18300	18390	18390	18020	284	5148960	00	0.00	N	5	-40
459	20230404	18340	18420	18420	17900	2508	45089490	00	0.00	N	5	-90
460	20230403	18430	18690	18690	18100	1140	20725910	00	0.00	N	5	-230
461	20230331	18660	18690	18700	18400	1908	35570630	00	0.00	N	2	70
462	20230330	18590	18650	18650	18200	846	15701300	00	0.00	N	2	50
463	20230329	18540	18490	18550	18150	1527	28170450	00	0.00	N	2	160
464	20230328	18380	18500	18550	17130	3159	56944950	00	0.00	N	2	90
465	20230327	18290	18480	18480	18000	2411	44095610	00	0.00	N	5	-80
466	20230324	18370	18200	18500	17560	4341	78959090	00	0.00	N	2	370
467	20230323	18000	18230	18240	17500	2592	46831680	00	0.00	N	5	-50
468	20230322	18050	18250	18250	17550	3446	62176140	00	0.00	N	5	-160
469	20230321	18210	18250	18250	17830	851	15483050	00	0.00	N	2	50
470	20230320	18160	18100	18270	18100	393	7143610	00	0.00	N	2	60
471	20230317	18100	18000	18140	17120	3617	65133240	00	0.00	N	2	400
472	20230316	17700	18350	18350	17000	2041	35267280	00	0.00	N	5	-390
473	20230315	18090	17800	18550	17800	3143	57221220	00	0.00	N	2	200
474	20230314	17890	18300	18300	17200	1523	26908380	00	0.00	N	5	-410
475	20230313	18300	17500	18400	17500	4129	75282720	00	0.00	N	2	260
476	20230310	18040	16750	18440	16750	7097	127665600	00	0.00	N	2	1290
477	20230309	16750	16620	16750	16260	381	6347920	00	0.00	N	2	500
478	20230308	16250	16380	16390	15900	1926	30937440	00	0.00	N	5	-200
479	20230307	16450	16680	16980	16050	4093	67342720	00	0.00	N	5	-650
480	20230306	17100	17990	18000	17000	1746	30232520	00	0.00	N	5	-1000
481	20230303	18100	18030	18260	17700	1265	22676270	00	0.00	N	2	70
482	20230302	18030	18340	18520	17670	2279	41113750	00	0.00	N	5	-310
483	20230228	18340	18780	18780	18010	4172	76897230	00	0.00	N	5	-600
484	20230227	18940	19020	19300	18210	5839	109504240	00	0.00	N	5	-80
485	20230224	19020	19200	20000	18580	5051	98113840	00	0.00	N	5	-180
486	20230223	19200	17800	19600	17800	2954	55375770	00	0.00	N	2	1380
487	20230222	17820	16790	17850	16700	4048	70775950	00	0.00	N	2	1160
488	20230221	16660	15610	16800	15610	2422	39647490	00	0.00	N	2	860
489	20230220	15800	15900	15900	15000	1767	27924720	00	0.00	N	2	400
490	20230217	15400	15200	15450	15010	2307	35165650	00	0.00	N	2	190
491	20230216	15210	14900	15440	14800	1331	19991030	00	0.00	N	2	490
492	20230215	14720	14500	14720	14260	521	7654920	00	0.00	N	2	290
493	20230214	14430	14280	14430	14000	3341	47749590	00	0.00	N	2	230
494	20230213	14200	14310	14310	13770	698	9863610	00	0.00	N	2	120
495	20230210	14080	14300	14300	13800	143	1978670	00	0.00	N	2	100
496	20230209	13980	14250	14250	13730	1423	19943570	00	0.00	N	5	-170
497	20230208	14150	14490	14490	13500	1383	19253290	00	0.00	N	5	-240
498	20230207	14390	14300	14420	14100	581	8337850	00	0.00	N	3	0
499	20230206	14390	14380	14390	13530	487	6971810	00	0.00	N	2	110
500	20230203	14280	14350	14350	13990	240	3400970	00	0.00	N	3	0
501	20230202	14280	14200	14300	14000	115	1631280	00	0.00	N	2	80
502	20230201	14200	13900	14250	13420	565	7828620	00	0.00	N	2	10
503	20230131	14190	13500	14190	13000	2135	29384900	00	0.00	N	2	640
504	20230130	13550	13390	13550	13300	3794	50788440	00	0.00	N	2	150
505	20230127	13400	13300	13490	13020	271	3584910	00	0.00	N	2	170
506	20230126	13230	13380	13380	12870	1413	18677340	00	0.00	N	2	90
507	20230125	13140	13140	13320	12950	1644	21385140	00	0.00	N	5	-10
508	20230120	13150	13500	13500	12850	985	12917700	00	0.00	N	2	150
509	20230119	13000	13150	13400	12500	6403	81896300	00	0.00	N	5	-150
510	20230118	13150	13500	13700	12850	1565	20339200	00	0.00	N	5	-200
511	20230117	13350	13050	13400	12750	1823	23827050	00	0.00	N	2	400
512	20230116	12950	13950	14700	12950	9241	121271700	00	0.00	N	5	-900
513	20230113	13850	14150	14150	12900	5921	78661300	00	0.00	N	5	-100
514	20230112	13950	14200	14200	13950	35	490800	00	0.00	N	2	50
515	20230111	13900	14200	14350	13000	4600	61454050	00	0.00	N	5	-300
516	20230110	14200	15000	15000	14000	6405	90296700	00	0.00	N	5	-650
517	20230109	14850	15200	15200	14500	2727	40178400	00	0.00	N	5	-200
518	20230106	15050	15000	15200	15000	168	2523050	00	0.00	N	3	0
519	20230105	15050	15000	15300	15000	538	8138300	00	0.00	N	2	50
520	20230104	15000	15250	15250	14550	1049	15495550	00	0.00	N	5	-250
521	20230103	15250	15750	15800	14800	1873	28103000	00	0.00	N	5	-550
522	20230102	15800	16000	16000	15750	33	521800	00	0.00	N	2	100
523	20221229	15700	16000	16000	15050	1742	27112450	00	0.00	N	5	-300
524	20221228	16000	15000	16000	15000	443	6938350	02	0.00	N	2	400
525	20221227	15600	15500	15600	14900	7806	120640350	00	0.00	N	2	1800
526	20221226	13800	16300	16300	13800	399	5511200	00	0.00	N	4	-2400
527	20221223	16200	16200	16200	16200	2	32400	00	0.00	N	2	100
528	20221222	16100	16200	16200	15800	124	1966700	00	0.00	N	3	0
529	20221221	16100	15950	16100	15700	617	9820800	00	0.00	N	2	250
530	20221220	15850	15900	15900	15700	672	10571050	00	0.00	N	5	-50
531	20221219	15900	16000	16000	15700	697	11032950	00	0.00	N	5	-100
532	20221216	16000	16350	16350	15750	378	5981150	00	0.00	N	5	-350
533	20221215	16350	16450	16450	15800	686	10983950	00	0.00	N	5	-100
534	20221214	16450	16500	16500	15600	806	12782300	00	0.00	N	5	-50
535	20221213	16500	16700	16700	15850	258	4209200	00	0.00	N	5	-100
536	20221212	16600	16800	16800	16200	14	232700	00	0.00	N	5	-50
537	20221209	16650	16400	16750	16400	236	3905950	00	0.00	N	2	50
538	20221208	16600	15750	18000	15700	1084	17202850	00	0.00	N	2	800
539	20221207	15800	15900	15900	15500	311	4850950	00	0.00	N	5	-50
540	20221206	15850	16100	16100	15700	1143	18097250	00	0.00	N	5	-250
541	20221205	16100	16150	16150	15800	478	7599300	00	0.00	N	5	-50
542	20221202	16150	16300	16400	15950	675	10800550	00	0.00	N	5	-250
543	20221201	16400	16200	16400	15800	1426	22906050	00	0.00	N	2	150
544	20221130	16250	16350	16350	16000	327	5269150	00	0.00	N	2	150
545	20221129	16100	16000	16100	15800	953	15186450	00	0.00	N	2	50
546	20221128	16050	16450	16450	15800	1473	23404050	00	0.00	N	5	-400
547	20221125	16450	16450	16450	15500	356	5742900	00	0.00	N	2	100
548	20221124	16350	16300	16400	16000	2000	32356900	00	0.00	N	2	350
549	20221123	16000	16550	16550	16000	1618	26022900	00	0.00	N	5	-600
550	20221122	16600	17150	17150	16300	1717	28284150	00	0.00	N	5	-500
551	20221121	17100	17400	17400	16600	1016	16956950	00	0.00	N	5	-100
552	20221118	17200	16950	17200	16450	3006	50539100	00	0.00	N	2	400
553	20221117	16800	16800	16950	16150	1120	18263950	00	0.00	N	2	100
554	20221116	16700	16600	16800	15800	1937	31519200	00	0.00	N	2	200
555	20221115	16500	16500	16500	16000	2219	35772550	00	0.00	N	2	100
556	20221114	16400	16500	16500	16400	104	1713000	00	0.00	N	3	0
557	20221111	16400	16000	16400	15500	5196	82919050	00	0.00	N	2	550
558	20221110	15850	16000	16000	15700	1103	17394400	00	0.00	N	3	0
559	20221109	15850	15900	15900	15650	1764	27799450	00	0.00	N	2	150
560	20221108	15700	16000	16000	15500	1683	26232400	00	0.00	N	5	-200
561	20221107	15900	15900	16050	15700	2682	42540350	00	0.00	N	2	150
562	20221104	15750	15800	15850	15500	1001	15788300	00	0.00	N	2	100
563	20221103	15650	15500	15800	15500	142	2227600	00	0.00	N	2	200
564	20221102	15450	15300	15500	14700	242	3637350	00	0.00	N	2	250
565	20221101	15200	14600	15200	14600	2100	31477750	00	0.00	N	2	850
566	20221031	14350	14550	15000	14000	774	11056900	00	0.00	N	5	-50
567	20221028	14400	14400	14400	14000	256	3644650	00	0.00	N	5	-100
568	20221027	14500	14050	14550	14000	720	10177600	00	0.00	N	2	350
569	20221026	14150	14300	14300	13900	122	1697200	00	0.00	N	2	50
570	20221025	14100	14300	14300	13950	543	7645500	00	0.00	N	5	-250
571	20221024	14350	15000	15000	13950	2518	35798850	00	0.00	N	5	-550
572	20221021	14900	14950	14950	14600	421	6164500	00	0.00	N	3	0
573	20221020	14900	14950	14950	14900	2	29850	00	0.00	N	2	100
574	20221019	14800	14800	14850	14500	204	3000250	00	0.00	N	3	0
575	20221018	14800	14850	14900	14200	1010	14484750	00	0.00	N	5	-100
576	20221017	14900	14900	14900	14000	4192	59877750	00	0.00	N	2	200
577	20221014	14700	15000	15000	14150	1169	16837250	00	0.00	N	5	-100
578	20221013	14800	14700	14900	14200	82	1190700	00	0.00	N	2	100
579	20221012	14700	14700	14700	14200	1121	16188100	00	0.00	N	3	0
580	20221011	14700	14900	14900	14150	741	10674000	00	0.00	N	5	-200
581	20221007	14900	15200	15200	14500	1876	27992050	00	0.00	N	5	-100
582	20221006	15000	14850	15050	14850	2081	31170700	00	0.00	N	2	150
583	20221005	14850	14850	14900	14800	430	6370200	00	0.00	N	3	0
584	20221004	14850	14400	14850	14400	40	580950	00	0.00	N	2	450
585	20220930	14400	14550	14550	14400	7	101300	00	0.00	N	5	-50
586	20220929	14450	14900	14900	14050	351	5029100	00	0.00	N	5	-100
587	20220928	14550	14000	14950	14000	2021	28698050	00	0.00	N	2	600
588	20220927	13950	15000	15500	13500	1814	24950200	00	0.00	N	5	-350
589	20220926	14300	15600	15950	13750	5411	78105550	00	0.00	N	5	-1700
590	20220923	16000	17000	17350	15750	4724	75828700	00	0.00	N	5	-850
591	20220922	16850	17250	17250	16400	1853	31141150	00	0.00	N	5	-450
592	20220921	17300	17350	17350	16900	44	752450	00	0.00	N	5	-50
593	20220920	17350	17400	17400	16650	34	577000	00	0.00	N	3	0
594	20220919	17350	17400	17400	17000	4	69050	00	0.00	N	5	-50
595	20220916	17400	17350	17450	17000	1312	22421650	00	0.00	N	5	-50
596	20220915	17450	17000	17450	16750	548	9341050	00	0.00	N	2	300
597	20220914	17150	16550	17200	16400	2578	42999200	00	0.00	N	2	100
598	20220913	17050	17950	17950	17000	3918	66917850	00	0.00	N	5	-600
599	20220908	17650	17850	18100	17400	1481	26132150	00	0.00	N	5	-200
600	20220907	17850	17900	18200	17600	635	11310550	00	0.00	N	5	-100
601	20220906	17950	17500	17950	16850	6118	105797350	00	0.00	N	2	100
602	20220905	17850	17350	17950	17350	158	2817100	00	0.00	N	5	-50
603	20220902	17900	18250	18250	17200	1823	31899800	00	0.00	N	5	-250
604	20220901	18150	18400	18400	17700	25	451500	00	0.00	N	3	0
605	20220831	18150	18300	18350	17900	145	2611450	00	0.00	N	2	50
606	20220830	18100	17950	18200	17700	140	2493800	00	0.00	N	2	200
607	20220829	17900	17700	18300	17600	364	6480650	00	0.00	N	3	0
608	20220826	17900	18250	18350	17800	754	13611050	00	0.00	N	5	-400
609	20220825	18300	18600	18600	18000	667	12147250	00	0.00	N	5	-200
610	20220824	18500	18350	18600	17900	463	8408900	00	0.00	N	2	150
611	20220823	18350	17500	18450	17500	1220	22274150	00	0.00	N	2	100
612	20220822	18250	18050	18400	17600	6302	113300150	00	0.00	N	5	-300
613	20220819	18550	18750	18900	17850	5495	100986500	00	0.00	N	5	-450
614	20220818	19000	19400	19400	18750	482	9131100	00	0.00	N	5	-250
615	20220817	19250	19100	19350	19000	609	11632150	00	0.00	N	5	-100
616	20220816	19350	19650	19700	19050	5549	107652100	00	0.00	N	5	-300
617	20220812	19650	19300	19700	19250	1414	27463300	00	0.00	N	5	-50
618	20220811	19700	19250	19900	19250	1216	23739500	00	0.00	N	5	-150
619	20220810	19850	19600	20000	19400	554	10894750	00	0.00	N	5	-100
620	20220809	19950	19950	20000	18900	8004	157172500	00	0.00	N	2	350
621	20220808	19600	19750	19950	19050	5464	107239850	00	0.00	N	2	100
622	20220805	19500	19500	19500	19050	2657	51577100	00	0.00	N	2	300
623	20220804	19200	19200	19200	18800	1457	27815600	00	0.00	N	2	50
624	20220803	19150	19250	19250	18900	147	2814350	00	0.00	N	5	-50
625	20220802	19200	19350	19350	18800	732	14034100	00	0.00	N	3	0
626	20220801	19200	19000	19450	19000	453	8623450	00	0.00	N	2	250
627	20220729	18950	18500	19000	18200	5045	92788950	00	0.00	N	2	550
628	20220728	18400	18150	18400	18000	1049	18982050	00	0.00	N	2	250
629	20220727	18150	18300	18300	17800	1401	25287250	00	0.00	N	5	-200
630	20220726	18350	18400	18400	17800	1429	25789800	00	0.00	N	2	50
631	20220725	18300	18200	18300	17800	306	5554500	00	0.00	N	2	50
632	20220722	18250	18000	18300	17450	8122	145743450	00	0.00	N	2	300
633	20220721	17950	17300	17950	17200	904	15735750	00	0.00	N	2	650
634	20220720	17300	17350	17350	16900	5683	96192200	00	0.00	N	2	50
635	20220719	17250	17300	17300	17000	686	11706450	00	0.00	N	2	100
636	20220718	17150	17250	17500	17000	3939	67096500	00	0.00	N	5	-150
637	20220715	17300	16900	17300	16500	3156	52503800	00	0.00	N	2	300
638	20220714	17000	17150	17150	16800	255	4330300	00	0.00	N	3	0
639	20220713	17000	17000	17300	16850	5945	101046400	00	0.00	N	3	0
640	20220712	17000	17250	17250	16900	330	5592200	00	0.00	N	5	-300
641	20220711	17300	17500	17550	17050	349	5966450	00	0.00	N	5	-100
642	20220708	17400	17500	17500	17000	1775	30538150	00	0.00	N	2	50
643	20220707	17350	17450	17500	17100	1882	32217550	00	0.00	N	2	100
644	20220706	17250	17250	17400	17000	2530	43314900	00	0.00	N	3	0
645	20220705	17250	17100	17500	17100	269	4620700	00	0.00	N	2	150
646	20220704	17100	17450	17500	16650	326	5554550	00	0.00	N	5	-100
647	20220701	17200	17800	19750	17000	4837	83528300	00	0.00	N	3	0
648	20220630	17200	17650	17650	16200	9148	152902250	00	0.00	N	5	-400
649	20220629	17600	17900	17950	17350	5682	100010450	00	0.00	N	5	-600
650	20220628	18200	18400	18400	17150	8874	159794400	00	0.00	N	5	-50
651	20220627	18250	18150	18300	17850	1395	25269300	00	0.00	N	2	250
652	20220624	18000	18300	18350	17950	5253	95651750	00	0.00	N	5	-200
653	20220623	18200	18500	18550	18000	335	6109300	00	0.00	N	5	-250
654	20220622	18450	19000	19000	18000	1186	21631850	00	0.00	N	5	-450
655	20220621	18900	18000	18900	18000	2542	46485800	00	0.00	N	2	900
656	20220620	18000	17500	18700	17500	376	6708650	00	0.00	N	2	400
657	20220617	17600	17500	17800	16150	1165	20248250	00	0.00	N	5	-50
658	20220616	17650	17600	18350	17150	1080	18903500	00	0.00	N	2	150
659	20220615	17500	17450	17700	17100	577	10088800	00	0.00	N	2	50
660	20220614	17450	17000	17700	17000	2509	43197000	00	0.00	N	5	-100
661	20220613	17550	18100	18100	17000	1117	19434150	00	0.00	N	5	-600
662	20220610	18150	18300	18300	18000	882	15957050	00	0.00	N	5	-150
663	20220609	18300	18650	18800	18100	1534	27989150	00	0.00	N	5	-200
664	20220608	18500	18400	18500	18050	6729	122278750	00	0.00	N	2	50
665	20220607	18450	18600	18600	18400	1902	35091450	00	0.00	N	3	0
666	20220603	18450	18700	18700	18300	1859	34285750	00	0.00	N	5	-300
667	20220602	18750	19250	19250	18200	5305	97721550	00	0.00	N	5	-400
668	20220531	19150	18950	21850	18650	3248	61540200	00	0.00	N	2	150
669	20220530	19000	18850	19000	18500	1488	27749400	00	0.00	N	5	-300
670	20220527	19300	19500	19500	18800	2048	39527150	00	0.00	N	2	100
671	20220526	19200	19200	19250	18650	1759	33316500	00	0.00	N	5	-50
672	20220525	19250	19750	19750	19050	995	19052450	00	0.00	N	5	-250
673	20220524	19500	19050	19550	19000	848	16299050	00	0.00	N	5	-250
674	20220523	19750	19450	19750	19100	145	2808450	00	0.00	N	2	100
675	20220520	19650	19450	19800	19050	505	9821300	00	0.00	N	5	-50
676	20220519	19700	19450	19800	18300	5006	95087350	00	0.00	N	5	-100
677	20220518	19800	20100	20200	19000	6282	122729050	00	0.00	N	5	-300
678	20220517	20100	19850	20100	19500	374	7424950	00	0.00	N	2	100
679	20220516	20000	19550	20050	19550	431	8562050	00	0.00	N	3	0