KissMeData/005180/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	66800	63000	67000	62800	102357	6758496400	00	0.00	N	2	3800
3	20241115	63000	60800	63000	60800	46977	2927129800	00	0.00	N	2	1300
4	20241114	61700	60600	63100	60600	26340	1630566800	00	0.00	N	2	1100
5	20241113	60600	60400	61900	60300	26516	1615421000	00	0.00	N	5	-400
6	20241112	61000	63100	63200	60800	41100	2529195300	00	0.00	N	5	-2100
7	20241111	63100	64600	64700	62600	36960	2340424700	00	0.00	N	5	-1500
8	20241108	64600	64400	65400	64400	24320	1575690500	00	0.00	N	2	100
9	20241107	64500	63500	65700	62800	45774	2961702800	00	0.00	N	2	1000
10	20241106	63500	64000	64700	62800	18367	1167533100	00	0.00	N	5	-400
11	20241105	63900	63100	64600	63100	23112	1479278400	00	0.00	N	5	-100
12	20241104	64000	63700	64500	63300	17068	1090974700	00	0.00	N	2	300
13	20241101	63700	63400	63700	62400	22627	1429199400	00	0.00	N	2	400
14	20241031	63300	62400	64900	62400	44610	2836507100	00	0.00	N	2	200
15	20241030	63100	63300	64000	62600	23327	1479485600	00	0.00	N	5	-200
16	20241029	63300	62700	63400	62000	12834	807148600	00	0.00	N	2	600
17	20241028	62700	62700	63200	62400	9414	591262500	00	0.00	N	5	-100
18	20241025	62800	62400	62800	61500	24313	1510748300	00	0.00	N	2	400
19	20241024	62400	62300	62900	62300	9975	622488100	00	0.00	N	5	-600
20	20241023	63000	63400	63400	62100	23678	1481522900	00	0.00	N	3	0
21	20241022	63000	62700	63300	61700	22861	1429804300	00	0.00	N	2	300
22	20241021	62700	62600	63400	62600	13385	842156600	00	0.00	N	5	-300
23	20241018	63000	64700	65800	62700	32513	2060596900	00	0.00	N	5	-1200
24	20241017	64200	67400	67400	64000	57552	3747214300	00	0.00	N	5	-3200
25	20241016	67400	64300	67400	64000	139286	9251447600	00	0.00	N	2	2600
26	20241015	64800	62600	65000	62600	53126	3401081900	00	0.00	N	2	1800
27	20241014	63000	62400	63500	61800	28249	1769566400	00	0.00	N	2	800
28	20241011	62200	63300	63700	62200	31198	1949531800	00	0.00	N	5	-1500
29	20241010	63700	63200	64400	62600	25216	1602137200	00	0.00	N	2	1100
30	20241008	62600	63500	64400	62600	26224	1650906600	00	0.00	N	5	-1800
31	20241007	64400	62300	64900	62300	53831	3452730500	00	0.00	N	2	2700
32	20241004	61700	62600	62800	61700	29410	1824903500	00	0.00	N	5	-900
33	20241002	62600	63400	64400	62500	46065	2904332000	00	0.00	N	5	-1800
34	20240930	64400	64600	65200	63900	43844	2827882500	00	0.00	N	3	0
35	20240927	64400	63600	65200	63100	37678	2430000500	00	0.00	N	2	600
36	20240926	63800	62600	63800	61400	75219	4712377300	00	0.00	N	2	1200
37	20240925	62600	62200	64000	62200	51796	3273045500	00	0.00	N	2	600
38	20240924	62000	62700	63200	61500	66992	4153134400	00	0.00	N	5	-600
39	20240923	62600	63700	65500	62600	61430	3895806300	00	0.00	N	5	-1100
40	20240920	63700	65400	66400	63700	47416	3068900100	00	0.00	N	5	-1400
41	20240919	65100	62800	66200	62500	165978	10747898600	00	0.00	N	2	2400
42	20240913	62700	61800	63100	61500	50358	3144209800	00	0.00	N	2	900
43	20240912	61800	60600	61800	60600	26412	1622973300	00	0.00	N	2	1400
44	20240911	60400	60800	61700	60000	34023	2069065200	00	0.00	N	5	-600
45	20240910	61000	62200	63100	60600	35642	2190140600	00	0.00	N	5	-1300
46	20240909	62300	59300	63100	59200	43059	2656301700	00	0.00	N	2	1700
47	20240906	60600	61100	61700	59800	45960	2788660400	00	0.00	N	5	-600
48	20240905	61200	62500	62900	61100	62570	3862115100	00	0.00	N	5	-1100
49	20240904	62300	63300	63800	62200	81356	5106208900	00	0.00	N	5	-2300
50	20240903	64600	64000	65300	64000	48422	3136353300	00	0.00	N	2	800
51	20240902	63800	65000	65500	63400	33852	2170823300	00	0.00	N	5	-1000
52	20240830	64800	63000	65000	63000	153017	9883388500	00	0.00	N	2	1800
53	20240829	63000	64600	64700	63000	82151	5224306600	00	0.00	N	5	-2100
54	20240828	65100	66400	67000	64900	91579	5993742500	00	0.00	N	5	-1800
55	20240827	66900	67000	67400	65800	47650	3172455200	00	0.00	N	5	-100
56	20240826	67000	67000	67500	66100	65914	4403280600	00	0.00	N	2	600
57	20240823	66400	66500	66600	65300	61102	4029979800	00	0.00	N	5	-300
58	20240822	66700	66700	67600	65800	80168	5330163200	00	0.00	N	5	-100
59	20240821	66800	67400	67900	66000	134232	8934942700	00	0.00	N	5	-1200
60	20240820	68000	68400	68700	67400	79566	5402887100	00	0.00	N	5	-300
61	20240819	68300	69800	70200	68000	116733	8011266000	00	0.00	N	5	-1100
62	20240816	69400	72400	73300	68100	436376	30426046100	00	0.00	N	5	-9100
63	20240814	78500	79400	80500	77900	59394	4622983900	00	0.00	N	5	-800
64	20240813	79300	80000	80600	78100	48251	3818409900	00	0.00	N	3	0
65	20240812	79300	78600	79600	77400	39423	3103693700	00	0.00	N	2	300
66	20240809	79000	81000	81200	78400	53854	4263827600	00	0.00	N	5	-1300
67	20240808	80300	81100	82200	79400	36872	2980971600	00	0.00	N	5	-1500
68	20240807	81800	77000	82800	76800	100390	8109559800	00	0.00	N	2	4900
69	20240806	76900	77300	80000	76100	111648	8667568700	00	0.00	N	5	-200
70	20240805	77100	79900	82000	73600	125176	9838629700	00	0.00	N	5	-5900
71	20240802	83000	87000	87000	81300	111816	9351109800	00	0.00	N	5	-4900
72	20240801	87900	89800	91700	87100	94651	8477083600	00	0.00	N	5	-1900
73	20240731	89800	85700	89900	85600	141192	12523515300	00	0.00	N	2	4500
74	20240730	85300	85000	88100	85000	50551	4365626700	00	0.00	N	5	-1000
75	20240729	86300	86500	87400	83300	76944	6587260700	00	0.00	N	2	600
76	20240726	85700	84800	87300	84000	57598	4910479800	00	0.00	N	2	800
77	20240725	84900	85400	89200	84900	99226	8580997600	00	0.00	N	5	-1600
78	20240724	86500	87500	87600	85700	65828	5692320100	00	0.00	N	5	-600
79	20240723	87100	85200	87400	85000	108068	9346745500	00	0.00	N	2	2600
80	20240722	84500	83700	85200	82900	47124	3960003500	00	0.00	N	2	500
81	20240719	84000	84500	86500	83400	58173	4926624600	00	0.00	N	5	-600
82	20240718	84600	82800	85200	81200	89958	7526553000	00	0.00	N	2	600
83	20240717	84000	86200	86200	82800	80763	6780787500	00	0.00	N	5	-1400
84	20240716	85400	86900	86900	84000	85333	7260423000	00	0.00	N	5	-1500
85	20240715	86900	86100	87800	85400	61382	5331444800	00	0.00	N	2	700
86	20240712	86200	88600	88600	86000	115786	10072081100	00	0.00	N	5	-2800
87	20240711	89000	92200	92500	87800	128742	11585653600	00	0.00	N	5	-3000
88	20240710	92000	90000	92100	87800	112655	10135500900	00	0.00	N	2	1900
89	20240709	90100	90300	90700	89300	60578	5444022200	00	0.00	N	2	500
90	20240708	89600	88000	90400	87100	94097	8392116500	00	0.00	N	2	1600
91	20240705	88000	88800	89100	86600	87626	7703664400	00	0.00	N	5	-1100
92	20240704	89100	92000	92400	89100	75480	6810988700	00	0.00	N	5	-2800
93	20240703	91900	90900	92100	88600	137907	12456445800	00	0.00	N	2	1200
94	20240702	90700	91600	91900	89100	131136	11829443900	00	0.00	N	5	-900
95	20240701	91600	97100	97400	90800	201147	18680766200	00	0.00	N	5	-5900
96	20240628	97500	97000	98400	96000	140297	13605286500	00	0.00	N	2	1200
97	20240627	96300	100500	101000	95700	147654	14404596200	00	0.00	N	5	-3500
98	20240626	99800	99900	101400	98200	87436	8726369000	00	0.00	N	5	-100
99	20240625	99900	100400	103600	99700	130787	13244192500	00	0.00	N	5	-200
100	20240624	100100	107000	107000	98900	200465	20309824600	00	0.00	N	5	-7000
101	20240621	107100	99500	107500	97600	395894	41310676400	00	0.00	N	2	7200
102	20240620	99900	100700	102100	98600	155858	15583933800	00	0.00	N	5	-500
103	20240619	100400	107200	107200	98400	351425	35750401400	00	0.00	N	5	-6800
104	20240618	107200	111200	112300	104900	269390	28841408400	00	0.00	N	5	-3700
105	20240617	110900	108800	112500	107200	359403	39695722000	00	0.00	N	2	2500
106	20240614	108400	111600	112700	107500	504132	55629883900	00	0.00	N	5	-100
107	20240613	108500	107100	109300	104300	236745	25440464900	00	0.00	N	5	-100
108	20240612	108600	109000	110400	106800	284043	30856231400	00	0.00	N	5	-400
109	20240611	109000	115000	118400	107400	745609	83735493900	00	0.00	N	5	-3100
110	20240610	112100	92200	115500	91800	1818548	193757643500	00	0.00	N	2	22000
111	20240607	90100	90000	92000	89500	192098	17433614600	00	0.00	N	2	1200
112	20240605	88900	87400	90300	86300	154748	13693936400	00	0.00	N	2	2200
113	20240604	86700	85600	89300	84100	176834	15350742100	00	0.00	N	2	1400
114	20240603	85300	85600	86000	82800	171705	14493233500	00	0.00	N	2	100
115	20240531	85200	85900	86800	84800	93251	7986667500	00	0.00	N	5	-1200
116	20240530	86400	88400	88500	84900	144770	12464224100	00	0.00	N	5	-1800
117	20240529	88200	90000	90300	87600	124227	11032687100	00	0.00	N	5	-700
118	20240528	88900	89800	90800	88300	134271	11980471300	00	0.00	N	5	-100
119	20240527	89000	90900	91800	87700	213338	19056780100	00	0.00	N	5	-1900
120	20240524	90900	89600	92900	88300	142583	12927657700	00	0.00	N	5	-100
121	20240523	91000	93000	93000	88100	192865	17480165800	00	0.00	N	5	-1700
122	20240522	92700	87700	97700	87400	597058	55791302500	00	0.00	N	2	5300
123	20240521	87400	88500	89700	86000	179273	15735069800	00	0.00	N	2	200
124	20240520	87200	90200	91700	87000	442227	39755711300	00	0.00	N	5	-1100
125	20240517	88300	81000	94400	80100	2082556	184949856600	00	0.00	N	2	12700
126	20240516	75600	73800	77300	71400	146830	10800437700	00	0.00	N	2	1700
127	20240514	73900	74200	75000	72700	71974	5294704900	00	0.00	N	5	-300
128	20240513	74200	73200	77100	72700	192647	14535284600	00	0.00	N	2	1600
129	20240510	72600	71500	73300	70600	98944	7142187100	00	0.00	N	2	700
130	20240509	71900	69100	72800	68100	129684	9183103500	00	0.00	N	2	2800
131	20240508	69100	69300	69600	68000	62831	4317977100	00	0.00	N	5	-200
132	20240507	69300	70400	71000	68800	68759	4789727000	00	0.00	N	5	-1100
133	20240503	70400	71100	71100	69400	40955	2877474300	00	0.00	N	5	-600
134	20240502	71000	70900	72500	70900	48995	3500824500	00	0.00	N	5	-400
135	20240430	71400	70100	71400	69300	80262	5684300200	00	0.00	N	2	1700
136	20240429	69700	69000	70000	68400	57990	4016023900	00	0.00	N	2	200
137	20240426	69500	70300	71000	68800	74575	5200109000	00	0.00	N	5	-1300
138	20240425	70800	70200	71500	69200	92572	6529931800	00	0.00	N	2	600
139	20240424	70200	67900	70500	66200	187453	12903070400	00	0.00	N	2	2000
140	20240423	68200	69500	69800	67500	127334	8726748900	00	0.00	N	5	-1100
141	20240422	69300	66900	69600	66900	181235	12474736400	00	0.00	N	2	2300
142	20240419	67000	65500	68100	64500	209126	13975230600	00	0.00	N	2	1900
143	20240418	65100	64600	65400	62500	163155	10479870300	00	0.00	N	2	600
144	20240417	64500	62000	65100	62000	174386	11155964400	00	0.00	N	2	3000
145	20240416	61500	61800	61900	60400	71236	4358718900	00	0.00	N	5	-400
146	20240415	61900	58300	62400	57800	181166	11038105700	00	0.00	N	2	3200
147	20240412	58700	58900	59200	58100	28315	1658765300	00	0.00	N	2	100
148	20240411	58600	56600	58800	56200	35209	2042493600	00	0.00	N	2	1400
149	20240409	57200	57500	57700	56100	30616	1737673500	00	0.00	N	5	-400
150	20240408	57600	59100	59400	57400	36104	2100850100	00	0.00	N	5	-1700
151	20240405	59300	58800	59400	58200	29486	1737957000	00	0.00	N	2	500
152	20240404	58800	58500	59100	58000	35153	2057353300	00	0.00	N	2	300
153	20240403	58500	57400	58900	56500	58428	3385603300	00	0.00	N	2	1100
154	20240402	57400	58000	58000	56800	40799	2344505000	00	0.00	N	5	-600
155	20240401	58000	54900	58000	54800	112266	6384157600	00	0.00	N	2	3400
156	20240329	54600	54400	54800	54000	9468	514240500	00	0.00	N	2	200
157	20240328	54400	54600	55000	54200	10685	581804600	00	0.00	N	5	-200
158	20240327	54600	55200	55200	54600	11353	622335500	00	0.00	N	5	-600
159	20240326	55200	55600	55600	54700	18247	1003757400	00	0.00	N	5	-400
160	20240325	55600	53800	56000	53600	47648	2628897800	00	0.00	N	2	1900
161	20240322	53700	53300	53800	52500	28268	1505348300	00	0.00	N	2	600
162	20240321	53100	52800	53200	52600	12595	666849400	00	0.00	N	2	400
163	20240320	52700	53100	53100	52300	12150	639112700	00	0.00	N	5	-300
164	20240319	53000	52800	53100	52100	13941	733387200	00	0.00	N	2	500
165	20240318	52500	53400	53400	52400	13228	697031400	00	0.00	N	5	-600
166	20240315	53100	52300	53400	52200	29634	1569118600	00	0.00	N	2	900
167	20240314	52200	52500	52600	52000	18299	955439400	00	0.00	N	5	-300
168	20240313	52500	53100	53100	52000	20340	1067812800	00	0.00	N	5	-500
169	20240312	53000	53100	53300	52300	27748	1459914200	00	0.00	N	5	-100
170	20240311	53100	53100	53600	52800	10578	561598900	00	0.00	N	3	0
171	20240308	53100	53100	53600	52700	12154	644644600	00	0.00	N	2	200
172	20240307	52900	54200	54300	52700	22971	1222998500	00	0.00	N	5	-1100
173	20240306	54000	54600	55000	53800	14658	799290600	00	0.00	N	5	-500
174	20240305	54500	54600	54600	53800	17179	931416600	00	0.00	N	5	-100
175	20240304	54600	53100	55300	52900	40477	2198712900	00	0.00	N	2	1700
176	20240229	52900	55000	55000	52600	59446	3175647700	00	0.00	N	5	-2100
177	20240228	55000	55700	55700	54200	30270	1653377600	00	0.00	N	5	-700
178	20240227	55700	56100	56100	55200	16190	898756300	00	0.00	N	5	-300
179	20240226	56000	56400	57200	55500	23735	1334068300	00	0.00	N	5	-1300
180	20240223	57300	55100	58100	54900	65540	3731165500	00	0.00	N	2	2000
181	20240222	55300	55700	55700	54900	6669	368444200	00	0.00	N	5	-100
182	20240221	55400	55000	55400	54300	10538	577813700	00	0.00	N	2	500
183	20240220	54900	55100	55400	54500	9627	528471500	00	0.00	N	5	-200
184	20240219	55100	55800	55800	54100	19220	1052553400	00	0.00	N	5	-200
185	20240216	55300	53900	55400	53500	29857	1635704500	00	0.00	N	2	1300
186	20240215	54000	54900	55000	53900	25340	1375310200	00	0.00	N	5	-900
187	20240214	54900	55800	55800	54500	17562	963577400	00	0.00	N	5	-700
188	20240213	55600	55800	56400	55300	22280	1243095100	00	0.00	N	5	-200
189	20240208	55800	54900	56200	54600	29774	1652420500	00	0.00	N	2	1100
190	20240207	54700	54500	55300	54000	22035	1202223900	00	0.00	N	5	-100
191	20240206	54800	56400	57300	54400	36269	2001600500	00	0.00	N	5	-1600
192	20240205	56400	54000	56500	53900	113168	6308376400	00	0.00	N	2	2700
193	20240202	53700	53100	54200	52700	29418	1575551800	00	0.00	N	2	1000
194	20240201	52700	52400	53800	52000	43541	2299854200	00	0.00	N	2	100
195	20240131	52600	52200	52600	51500	24367	1269140000	00	0.00	N	2	500
196	20240130	52100	51200	52200	51000	21028	1087950400	00	0.00	N	2	1300
197	20240129	50800	52200	52300	50500	34246	1745501400	00	0.00	N	5	-1000
198	20240126	51800	51800	52100	51400	14679	759658700	00	0.00	N	5	-600
199	20240125	52400	51700	52400	51000	27360	1404702700	00	0.00	N	2	400
200	20240124	52000	52800	53200	51300	21809	1131144800	00	0.00	N	5	-700
201	20240123	52700	52300	53300	52000	19042	996627500	00	0.00	N	2	600
202	20240122	52100	52900	52900	52000	16696	871823900	00	0.00	N	5	-100
203	20240119	52200	52100	52900	52000	16527	863259500	00	0.00	N	5	-200
204	20240118	52400	52500	52800	51900	20691	1080023700	00	0.00	N	5	-400
205	20240117	52800	53900	54300	52500	20714	1102660800	00	0.00	N	5	-1300
206	20240116	54100	54200	54700	53800	11043	597743800	00	0.00	N	5	-100
207	20240115	54200	54300	54600	53600	15888	857226900	00	0.00	N	5	-300
208	20240112	54500	54100	54600	53500	20933	1126345800	00	0.00	N	5	-100
209	20240111	54600	54900	54900	53800	14287	774867700	00	0.00	N	5	-100
210	20240110	54700	54500	54800	54000	10167	554053700	00	0.00	N	2	200
211	20240109	54500	54700	54800	53800	14739	800617300	00	0.00	N	3	0
212	20240108	54500	54600	54900	53700	20553	1121614800	00	0.00	N	5	-100
213	20240105	54600	55500	55500	54200	15875	869188400	00	0.00	N	2	300
214	20240104	54300	52900	55100	52800	26284	1430747600	00	0.00	N	2	1100
215	20240103	53200	53500	53800	52900	13215	704686400	00	0.00	N	5	-300
216	20240102	53500	54700	54700	53500	17985	970691600	00	0.00	N	5	-1200
217	20231228	54700	54700	55100	53700	12817	697108400	00	0.00	N	2	300
218	20231227	54400	54300	55400	53900	16466	893143800	02	0.00	N	5	-1100
219	20231226	55500	54500	55800	54200	22818	1260582000	00	0.00	N	2	1100
220	20231222	54400	54700	54700	54000	11297	613186700	00	0.00	N	5	-100
221	20231221	54500	55100	55800	54300	16462	900231800	00	0.00	N	5	-1300
222	20231220	55800	54900	56600	54900	36052	2012765700	00	0.00	N	2	1000
223	20231219	54800	52900	55300	52700	37651	2047369200	00	0.00	N	2	2400
224	20231218	52400	52200	52800	52100	37796	1978740900	00	0.00	N	5	-100
225	20231215	52500	53200	53200	52100	34702	1817418600	00	0.00	N	5	-200
226	20231214	52700	52400	53200	52000	31247	1638779300	00	0.00	N	2	400
227	20231213	52300	52800	53000	52200	16418	861267000	00	0.00	N	5	-500
228	20231212	52800	53400	53900	52400	21611	1146318800	00	0.00	N	5	-300
229	20231211	53100	53800	54100	52800	23977	1277004100	00	0.00	N	5	-400
230	20231208	53500	53700	53800	52800	20992	1117640600	00	0.00	N	3	0
231	20231207	53500	54600	55300	53500	15123	821114400	00	0.00	N	5	-1100
232	20231206	54600	54700	55300	54200	11229	614870200	00	0.00	N	3	0
233	20231205	54600	54500	55600	54100	31883	1752053400	00	0.00	N	3	0
234	20231204	54600	54500	55000	53300	43070	2324944800	00	0.00	N	5	-400
235	20231201	55000	56200	56200	54400	28398	1566930900	00	0.00	N	5	-1000
236	20231130	56000	54900	56200	54500	42545	2356749000	00	0.00	N	2	700
237	20231129	55300	55900	56500	54600	38102	2106337800	00	0.00	N	5	-1200
238	20231128	56500	57400	57400	55900	28914	1631704000	00	0.00	N	5	-700
239	20231127	57200	57900	58100	56300	21208	1212878900	00	0.00	N	5	-700
240	20231124	57900	57700	58000	56600	20711	1193809400	00	0.00	N	2	500
241	20231123	57400	57400	57800	56700	26168	1500001200	00	0.00	N	3	0
242	20231122	57400	58000	58000	56700	27256	1558890700	00	0.00	N	5	-800
243	20231121	58200	58500	59300	57100	57584	3325175400	00	0.00	N	5	-700
244	20231120	58900	59300	59500	58400	31844	1877394900	00	0.00	N	5	-400
245	20231117	59300	57000	60100	57000	88978	5269801400	00	0.00	N	2	1800
246	20231116	57500	57100	58000	56400	37549	2149664700	00	0.00	N	2	500
247	20231115	57000	58800	58900	54400	198347	11285466100	00	0.00	N	5	-1100
248	20231114	58100	57500	60900	56000	272444	15990936200	00	0.00	N	2	700
249	20231113	57400	57000	58500	56400	60079	3458030500	00	0.00	N	2	500
250	20231110	56900	53800	56900	53700	50696	2841617500	00	0.00	N	2	3000
251	20231109	53900	54100	54800	53600	15596	841920300	00	0.00	N	5	-200
252	20231108	54100	54600	55400	53800	22697	1235657300	00	0.00	N	5	-500
253	20231107	54600	54400	54600	53700	12724	688304600	00	0.00	N	2	200
254	20231106	54400	55300	55300	53400	39283	2127522500	00	0.00	N	5	-1000
255	20231103	55400	55800	55800	54800	22581	1247595300	00	0.00	N	3	0
256	20231102	55400	55700	55900	54900	30453	1687137600	00	0.00	N	5	-300
257	20231101	55700	55500	55900	54700	30689	1699405000	00	0.00	N	2	1000
258	20231031	54700	54500	55400	54000	24283	1325848200	00	0.00	N	2	700
259	20231030	54000	53800	54500	51200	33732	1794811400	00	0.00	N	5	-300
260	20231027	54300	52500	55100	51900	36225	1946400200	00	0.00	N	2	1800
261	20231026	52500	52000	53300	51400	30813	1607317900	00	0.00	N	5	-1000
262	20231025	53500	51200	54200	51200	63567	3386321500	00	0.00	N	2	2300
263	20231024	51200	50400	51200	50100	11990	607498200	00	0.00	N	2	800
264	20231023	50400	50100	51500	49600	32503	1654015200	00	0.00	N	2	300
265	20231020	50100	49000	51200	48750	54214	2716171550	00	0.00	N	2	800
266	20231019	49300	50600	51200	49300	59407	2956970700	00	0.00	N	5	-2300
267	20231018	51600	52200	52900	50600	51262	2623550400	00	0.00	N	5	-400
268	20231017	52000	51200	52300	50900	20730	1076451400	00	0.00	N	2	200
269	20231016	51800	52700	52800	50900	45645	2356061300	00	0.00	N	5	-1000
270	20231013	52800	53300	53400	52300	32069	1696439400	00	0.00	N	5	-800
271	20231012	53600	52900	53900	52400	18975	1007669200	00	0.00	N	2	600
272	20231011	53000	53800	54700	51300	62191	3292792100	00	0.00	N	5	-1200
273	20231010	54200	55800	56300	53500	59769	3265428700	00	0.00	N	5	-1500
274	20231006	55700	56500	56600	54400	63125	3519517300	00	0.00	N	5	-1000
275	20231005	56700	56800	57900	56100	76011	4333041400	00	0.00	N	2	800
276	20231004	55900	55800	56600	54700	69712	3904954900	00	0.00	N	2	200
277	20230927	55700	55500	56200	54500	31969	1774050400	00	0.00	N	2	200
278	20230926	55500	55300	56700	55000	38961	2166444500	00	0.00	N	2	500
279	20230925	55000	53300	56200	53000	47588	2611828600	00	0.00	N	2	1900
280	20230922	53100	53300	53900	52300	19774	1049184900	00	0.00	N	5	-1000
281	20230921	54100	54200	55000	52600	33852	1825916500	00	0.00	N	5	-800
282	20230920	54900	55300	55500	54100	21259	1166815400	00	0.00	N	5	-200
283	20230919	55100	56300	56500	54600	39507	2176935300	00	0.00	N	5	-1200
284	20230918	56300	54200	56500	54000	93928	5243293500	00	0.00	N	2	2100
285	20230915	54200	54200	55800	52300	86412	4705453700	00	0.00	N	3	0
286	20230914	54200	52200	54400	51800	74002	3921298200	00	0.00	N	2	1700
287	20230913	52500	52900	52900	51900	30392	1591281600	00	0.00	N	5	-200
288	20230912	52700	53000	53500	52200	30684	1619854600	00	0.00	N	5	-200
289	20230911	52900	53300	53800	52200	26081	1376956900	00	0.00	N	5	-400
290	20230908	53300	53000	53700	52100	23287	1235256700	00	0.00	N	2	200
291	20230907	53100	52400	53500	51400	69436	3636830900	00	0.00	N	2	600
292	20230906	52500	52700	53400	52200	63475	3338466000	00	0.00	N	5	-900
293	20230905	53400	54600	55000	52500	83382	4432627500	00	0.00	N	5	-1300
294	20230904	54700	54600	54900	53700	25095	1364354100	00	0.00	N	3	0
295	20230901	54700	56400	56500	54300	42889	2370649900	00	0.00	N	5	-1000
296	20230831	55700	54400	56000	54400	46844	2598871200	00	0.00	N	2	1100
297	20230830	54600	55000	55400	53900	89049	4856813100	00	0.00	N	5	-700
298	20230829	55300	57000	57100	54400	122251	6770742600	00	0.00	N	5	-1700
299	20230828	57000	56600	57300	56000	47753	2706723200	00	0.00	N	3	0
300	20230825	57000	56600	58100	56300	75305	4299632500	00	0.00	N	2	100
301	20230824	56900	57400	58400	56000	100464	5760348400	00	0.00	N	5	-1200
302	20230823	58100	57200	59000	57000	114759	6701847900	00	0.00	N	2	600
303	20230822	57500	57300	58200	55900	118267	6758374000	00	0.00	N	5	-600
304	20230821	58100	56800	58500	55800	198266	11388514000	00	0.00	N	2	2500
305	20230818	55600	55000	57000	54600	201925	11302131700	00	0.00	N	2	200
306	20230817	55400	52800	55400	52600	283763	15384680600	00	0.00	N	2	2600
307	20230816	52800	54000	55300	51800	365090	19568878300	00	0.00	N	5	-500
308	20230814	53300	47850	55000	47400	541699	28509325950	00	0.00	N	2	5900
309	20230811	47400	46500	47600	46250	34937	1642767500	00	0.00	N	2	1000
310	20230810	46400	45850	46500	45550	25528	1177253700	00	0.00	N	2	500
311	20230809	45900	46800	46850	45600	20208	931006400	00	0.00	N	5	-700
312	20230808	46600	46200	47000	46000	27259	1266436100	00	0.00	N	2	400
313	20230807	46200	46050	46550	45100	37062	1710235650	00	0.00	N	2	150
314	20230804	46050	46300	46550	45900	13283	612653050	00	0.00	N	5	-150
315	20230803	46200	46700	47200	46000	28486	1327647200	00	0.00	N	5	-100
316	20230802	46300	46000	46900	46000	29880	1386400600	00	0.00	N	2	300
317	20230801	46000	45950	46250	45850	16912	779003550	00	0.00	N	2	50
318	20230731	45950	46100	46850	45600	38114	1759250750	00	0.00	N	2	300
319	20230728	45650	43650	45750	43650	28701	1291014050	00	0.00	N	2	1700
320	20230727	43950	42100	44400	42100	25800	1125206300	00	0.00	N	2	1500
321	20230726	42450	43750	44000	41850	43976	1872915850	00	0.00	N	5	-1050
322	20230725	43500	44800	44800	43500	34434	1517321450	00	0.00	N	5	-950
323	20230724	44450	44850	44900	44050	18255	808433350	00	0.00	N	5	-300
324	20230721	44750	43950	44800	43400	30985	1378605150	00	0.00	N	2	950
325	20230720	43800	43500	43850	42850	23198	1012732650	00	0.00	N	2	450
326	20230719	43350	42850	43450	42100	36293	1557365500	00	0.00	N	2	500
327	20230718	42850	43950	44100	42800	23673	1021969500	00	0.00	N	5	-1100
328	20230717	43950	44500	44500	43700	18108	794396350	00	0.00	N	5	-50
329	20230714	44000	44200	44200	43450	26703	1166646300	00	0.00	N	5	-200
330	20230713	44200	44150	44800	44100	17958	797690700	00	0.00	N	2	100
331	20230712	44100	43700	44200	43650	25287	1108645950	00	0.00	N	2	400
332	20230711	43700	43700	44150	43400	15748	686981150	00	0.00	N	3	0
333	20230710	43700	44350	44350	43400	29499	1286964600	00	0.00	N	5	-800
334	20230707	44500	45150	45450	43800	31531	1399197250	00	0.00	N	5	-950
335	20230706	45450	46400	46400	45000	23508	1070360950	00	0.00	N	5	-750
336	20230705	46200	46300	46800	45800	23588	1087905950	00	0.00	N	5	-300
337	20230704	46500	47050	47050	46000	27953	1297151450	00	0.00	N	5	-650
338	20230703	47150	47600	47700	46950	35416	1670297400	00	0.00	N	5	-400
339	20230630	47550	47000	47700	47000	15257	721813950	00	0.00	N	2	550
340	20230629	47000	48450	48450	46950	32734	1549643350	00	0.00	N	5	-1450
341	20230628	48450	48200	48600	47900	28903	1397627850	00	0.00	N	2	500
342	20230627	47950	47500	48000	47400	21543	1028911850	00	0.00	N	2	550
343	20230626	47400	48000	48100	47300	18019	857773150	00	0.00	N	2	100
344	20230623	47300	47700	48500	46650	28288	1340583850	00	0.00	N	5	-300
345	20230622	47600	47650	48500	47400	41514	1994100600	00	0.00	N	2	600
346	20230621	47000	47650	47650	46700	16901	794470200	00	0.00	N	5	-200
347	20230620	47200	48450	48450	47100	34401	1639202400	00	0.00	N	5	-1600
348	20230619	48800	48450	49400	48150	56326	2758074800	00	0.00	N	2	1350
349	20230616	47450	46400	48100	46000	47143	2243711000	00	0.00	N	2	1450
350	20230615	46000	46550	46800	45650	35240	1622313400	00	0.00	N	5	-550
351	20230614	46550	48150	48150	46200	44224	2075462200	00	0.00	N	5	-1450
352	20230613	48000	48250	48250	47050	39185	1859630250	00	0.00	N	2	100
353	20230612	47900	49500	49600	47700	32367	1560916950	00	0.00	N	5	-1200
354	20230609	49100	48700	49200	48500	27619	1352009200	00	0.00	N	2	300
355	20230608	48800	48400	48900	48400	16579	807823550	00	0.00	N	2	100
356	20230607	48700	48800	49300	48500	19472	951543150	00	0.00	N	5	-50
357	20230605	48750	50000	50000	48250	58260	2849978550	00	0.00	N	5	-1250
358	20230602	50000	49300	50300	48900	27778	1384102000	00	0.00	N	2	700
359	20230601	49300	47950	49450	47950	31538	1540762250	00	0.00	N	2	800
360	20230531	48500	48850	49950	48200	40523	1976689300	00	0.00	N	5	-1000
361	20230530	49500	50600	50600	49100	32624	1615804550	00	0.00	N	5	-200
362	20230526	49700	50600	51200	49300	58462	2917494350	00	0.00	N	5	-1300
363	20230525	51000	50700	51300	49950	35616	1806165900	00	0.00	N	2	500
364	20230524	50500	51300	52500	50400	118278	6087943200	00	0.00	N	5	-300
365	20230523	50800	50500	51000	49650	97667	4913629150	00	0.00	N	2	600
366	20230522	50200	48550	50600	48200	126385	6303202900	00	0.00	N	2	1650
367	20230519	48550	48000	48650	47550	37028	1784382600	00	0.00	N	2	600
368	20230518	47950	47900	48000	47000	35918	1707679700	00	0.00	N	2	50
369	20230517	47900	49100	49650	47550	88710	4290617400	00	0.00	N	5	-950
370	20230516	48850	47000	49500	47000	176667	8560493100	00	0.00	N	2	2950
371	20230515	45900	45000	45900	44700	27928	1270137250	00	0.00	N	2	1050
372	20230512	44850	44900	44950	44550	6742	302032600	00	0.00	N	5	-50
373	20230511	44900	44700	44900	44500	7433	332289150	00	0.00	N	2	200
374	20230510	44700	44750	45050	44500	9447	422950100	00	0.00	N	5	-150
375	20230509	44850	44300	45400	44150	17987	806785750	00	0.00	N	2	650
376	20230508	44200	44150	44500	44000	9816	433240700	00	0.00	N	5	-100
377	20230504	44300	43400	44300	43400	7379	323878950	00	0.00	N	2	600
378	20230503	43700	43100	43850	43100	8607	374976650	00	0.00	N	2	250
379	20230502	43450	44450	44450	43250	18121	788207850	00	0.00	N	5	-1000
380	20230428	44450	44550	44600	43800	14365	634996350	00	0.00	N	5	-100
381	20230427	44550	44850	44900	44200	8898	395222100	00	0.00	N	5	-350
382	20230426	44900	44100	44900	44100	10806	479795450	00	0.00	N	2	150
383	20230425	44750	45650	45700	44100	25153	1124859050	00	0.00	N	5	-900
384	20230424	45650	44650	46000	44650	46079	2096989600	00	0.00	N	2	1000
385	20230421	44650	44650	44700	44100	15492	689000350	00	0.00	N	3	0
386	20230420	44650	44650	44650	44100	15169	672641600	00	0.00	N	3	0
387	20230419	44650	43900	44650	43700	26424	1172183600	00	0.00	N	2	750
388	20230418	43900	42900	43900	42550	18750	810306650	00	0.00	N	2	1000
389	20230417	42900	42950	42950	42250	11201	477886550	00	0.00	N	2	200
390	20230414	42700	42800	42950	42250	14746	626679050	00	0.00	N	5	-50
391	20230413	42750	41500	42750	41100	37525	1581144350	00	0.00	N	2	1450
392	20230412	41300	41250	41500	41150	15975	659580800	00	0.00	N	2	50
393	20230411	41250	41600	41700	41100	12662	522102400	00	0.00	N	5	-300
394	20230410	41550	42100	42100	41400	11304	470689000	00	0.00	N	5	-550
395	20230407	42100	42200	42200	41700	12082	506766550	00	0.00	N	2	200
396	20230406	41900	42050	42050	41350	10083	420620400	00	0.00	N	2	100
397	20230405	41800	41950	42050	41750	6201	259891750	00	0.00	N	5	-150
398	20230404	41950	42050	42100	41500	9723	407294650	00	0.00	N	5	-50
399	20230403	42000	41900	42150	41400	14471	604763200	00	0.00	N	2	450
400	20230331	41550	41150	41600	41000	8965	370801300	00	0.00	N	2	300
401	20230330	41250	41300	41300	40800	11575	475002300	00	0.00	N	2	250
402	20230329	41000	40800	41150	40800	9182	376565700	00	0.00	N	3	0
403	20230328	41000	40700	41150	40500	13646	558577950	00	0.00	N	2	300
404	20230327	40700	40900	41000	40500	5674	231079150	00	0.00	N	5	-200
405	20230324	40900	40550	40900	40300	7637	310403900	00	0.00	N	2	350
406	20230323	40550	40750	40750	40250	5640	228486200	00	0.00	N	5	-50
407	20230322	40600	40550	40950	40500	6710	272955100	00	0.00	N	5	-100
408	20230321	40700	40150	40850	40150	7667	311851250	00	0.00	N	2	400
409	20230320	40300	40700	40700	40000	9651	389725600	00	0.00	N	5	-150
410	20230317	40450	41000	41050	40450	27444	1113678300	00	0.00	N	2	50
411	20230316	40400	40550	40900	39800	6178	249648800	00	0.00	N	5	-150
412	20230315	40550	40700	41300	40250	15297	621265250	00	0.00	N	5	-50
413	20230314	40600	41050	41100	40550	10955	447924650	00	0.00	N	5	-700
414	20230313	41300	42050	42050	41000	22107	914636100	00	0.00	N	5	-1350
415	20230310	42650	42650	43200	42050	19603	831846750	00	0.00	N	3	0
416	20230309	42650	42250	42800	42100	10635	451393400	00	0.00	N	2	400
417	20230308	42250	41900	42450	41750	7149	301029650	00	0.00	N	2	350
418	20230307	41900	41950	42250	41650	5929	249360350	00	0.00	N	5	-50
419	20230306	41950	41600	42250	41600	11607	487007050	00	0.00	N	2	250
420	20230303	41700	42050	42050	41550	6737	280922700	00	0.00	N	5	-200
421	20230302	41900	41950	42150	41700	6271	262655700	00	0.00	N	5	-50
422	20230228	41950	42200	42200	41950	3568	149975050	00	0.00	N	5	-150
423	20230227	42100	42050	42350	41700	3768	158639250	00	0.00	N	5	-250
424	20230224	42350	42400	42550	42050	11522	486675350	00	0.00	N	2	50
425	20230223	42300	42300	42400	42200	3922	165994450	00	0.00	N	3	0
426	20230222	42300	42400	42500	42050	5533	233899750	00	0.00	N	5	-100
427	20230221	42400	42100	42400	42050	5274	222673950	00	0.00	N	2	300
428	20230220	42100	41850	42300	41600	8600	360688150	00	0.00	N	2	150
429	20230217	41950	41850	42050	41500	5678	236475300	00	0.00	N	2	100
430	20230216	41850	41750	42200	41750	3566	149358700	00	0.00	N	2	100
431	20230215	41750	42300	42400	41650	5298	221883650	00	0.00	N	5	-550
432	20230214	42300	42000	42350	41900	5681	239349700	00	0.00	N	2	500
433	20230213	41800	41700	41950	41650	4663	194847550	00	0.00	N	2	100
434	20230210	41700	41900	41900	41650	6456	269601350	00	0.00	N	5	-200
435	20230209	41900	41950	42100	41700	4176	174741850	00	0.00	N	5	-50
436	20230208	41950	41800	42100	41800	6349	266250550	00	0.00	N	5	-100
437	20230207	42050	42200	42200	41950	5694	239264950	00	0.00	N	5	-150
438	20230206	42200	42400	42400	41750	9749	409126200	00	0.00	N	2	200
439	20230203	42000	41900	42200	41700	7992	335181750	00	0.00	N	2	250
440	20230202	41750	41850	41900	41600	7429	309848050	00	0.00	N	5	-100
441	20230201	41850	41300	41900	41300	10154	422923150	00	0.00	N	2	600
442	20230131	41250	41350	41350	40900	5405	222565250	00	0.00	N	2	250
443	20230130	41000	41500	41600	40950	8774	361165400	00	0.00	N	5	-200
444	20230127	41200	40700	41300	40650	8564	350406300	00	0.00	N	2	300
445	20230126	40900	40500	41200	40350	17603	717651000	00	0.00	N	2	600
446	20230125	40300	40150	40300	39950	10611	425768250	00	0.00	N	2	500
447	20230120	39800	39600	39900	39550	6738	267261100	00	0.00	N	2	200
448	20230119	39600	39750	39750	39500	5908	233967250	00	0.00	N	3	0
449	20230118	39600	39800	39800	39450	3348	132752550	00	0.00	N	5	-50
450	20230117	39650	39550	39900	39450	5422	214646850	00	0.00	N	5	-50
451	20230116	39700	39600	40050	39600	7785	310084750	00	0.00	N	2	100
452	20230113	39600	40000	40000	39600	6241	247858700	00	0.00	N	5	-100
453	20230112	39700	40000	40000	39600	3441	136585950	00	0.00	N	2	100
454	20230111	39600	39800	39800	39500	4268	169320400	00	0.00	N	2	100
455	20230110	39500	39750	39750	39300	19188	756718150	00	0.00	N	2	200
456	20230109	39300	39300	39500	38900	17585	691913650	00	0.00	N	2	400
457	20230106	38900	38850	39500	38800	4620	180369850	00	0.00	N	2	100
458	20230105	38800	39350	39350	38800	7275	283734500	00	0.00	N	5	-150
459	20230104	38950	39000	39200	38750	5511	214737500	00	0.00	N	5	-50
460	20230103	39000	38850	39300	38150	12609	488555450	00	0.00	N	5	-700
461	20230102	39700	39250	40000	39000	6364	250523450	00	0.00	N	2	450
462	20221229	39250	40100	40100	39050	14177	557742400	00	0.00	N	5	-850
463	20221228	40100	40450	40500	40000	8592	344772200	02	0.00	N	5	-650
464	20221227	40750	40500	40900	40500	8562	349122950	00	0.00	N	2	250
465	20221226	40500	40350	40650	40300	5213	211150700	00	0.00	N	2	150
466	20221223	40350	40500	40650	40050	6363	257143800	00	0.00	N	5	-200
467	20221222	40550	40200	40750	40200	7630	309774750	00	0.00	N	2	350
468	20221221	40200	40350	40450	39800	6255	251307850	00	0.00	N	2	300
469	20221220	39900	39550	40200	39550	9999	399014500	00	0.00	N	5	-200
470	20221219	40100	39600	40500	39600	7809	312470000	00	0.00	N	2	550
471	20221216	39550	40250	40500	39550	15712	628393400	00	0.00	N	5	-1200
472	20221215	40750	40650	41000	40650	7222	294793200	00	0.00	N	2	150
473	20221214	40600	41050	41050	40600	7603	310416550	00	0.00	N	5	-400
474	20221213	41000	41000	41000	40750	5405	221136600	00	0.00	N	2	100
475	20221212	40900	41100	41350	40700	5622	230234850	00	0.00	N	5	-300
476	20221209	41200	40950	41300	40800	8675	356889050	00	0.00	N	2	700
477	20221208	40500	41350	41350	40500	12914	523887725	00	0.00	N	5	-600
478	20221207	41100	41450	41500	40850	5796	238552850	00	0.00	N	5	-50
479	20221206	41150	40850	41400	40700	14776	607040175	00	0.00	N	2	300
480	20221205	40850	40750	41300	40550	17163	701045500	00	0.00	N	2	100
481	20221202	40750	40350	40750	40150	10458	424173900	00	0.00	N	2	500
482	20221201	40250	39900	40550	39700	19612	785806750	00	0.00	N	2	800
483	20221130	39450	39950	40450	39450	72832	2879654500	00	0.00	N	5	-200
484	20221129	39650	39300	40000	39300	17878	707025500	00	0.00	N	5	-200
485	20221128	39850	39900	40200	39750	4322	172542950	00	0.00	N	5	-50
486	20221125	39900	40400	40400	39550	8444	336735200	00	0.00	N	5	-300
487	20221124	40200	40300	40450	39950	5173	207629600	00	0.00	N	3	0
488	20221123	40200	40600	41500	39850	7686	308336400	00	0.00	N	5	-200
489	20221122	40400	39900	40650	39800	6852	275580050	00	0.00	N	5	-200
490	20221121	40600	41100	41100	40050	6884	279104450	00	0.00	N	5	-700
491	20221118	41300	41300	41500	40950	5489	226268500	00	0.00	N	5	-50
492	20221117	41350	41500	41500	41050	11707	482723500	00	0.00	N	5	-150
493	20221116	41500	41500	41650	41200	6390	265127750	00	0.00	N	2	50
494	20221115	41450	40900	41950	40900	11150	462203050	00	0.00	N	2	1000
495	20221114	40450	40350	40600	40150	4922	199292350	00	0.00	N	2	300
496	20221111	40150	40800	40800	40050	8933	359854150	00	0.00	N	2	250
497	20221110	39900	39250	40450	38850	21500	850603950	00	0.00	N	2	800
498	20221109	39100	38700	39200	38700	6945	271208300	00	0.00	N	2	400
499	20221108	38700	38550	39000	38100	4642	179167550	00	0.00	N	2	400
500	20221107	38300	37950	38600	37950	4055	155176600	00	0.00	N	2	350
501	20221104	37950	38200	38200	37750	2311	87604950	00	0.00	N	5	-300
502	20221103	38250	37900	38250	37750	2593	98449950	00	0.00	N	2	100
503	20221102	38150	37400	39500	37400	8010	309091000	00	0.00	N	2	700
504	20221101	37450	37150	37650	37150	6841	256234600	00	0.00	N	2	150
505	20221031	37300	37350	37700	37000	3934	146532750	00	0.00	N	5	-50
506	20221028	37350	36850	37500	36850	2587	96478550	00	0.00	N	2	350
507	20221027	37000	37000	37650	37000	5959	222499350	00	0.00	N	3	0
508	20221026	37000	37250	37300	36650	6228	230027100	00	0.00	N	5	-250
509	20221025	37250	37500	37750	37100	3098	115651700	00	0.00	N	5	-250
510	20221024	37500	37600	37850	37250	6687	251364400	00	0.00	N	5	-50
511	20221021	37550	37300	37600	37050	1570	58537700	00	0.00	N	2	150
512	20221020	37400	38350	38350	37400	11836	444522400	00	0.00	N	5	-1100
513	20221019	38500	38450	39100	38250	2576	99362600	00	0.00	N	2	150
514	20221018	38350	37850	38450	37700	2642	100490750	00	0.00	N	2	650
515	20221017	37700	37250	37800	37050	3347	125438700	00	0.00	N	2	200
516	20221014	37500	37400	37950	37050	6056	227320700	00	0.00	N	2	700
517	20221013	36800	38000	38850	36750	9574	358625550	00	0.00	N	5	-1800
518	20221012	38600	38500	38950	38450	2377	91879950	00	0.00	N	5	-400
519	20221011	39000	39200	39200	38300	5899	227884350	00	0.00	N	5	-200
520	20221007	39200	39900	40250	39150	11289	444669000	00	0.00	N	5	-550
521	20221006	39750	39550	40200	39450	5286	210616300	00	0.00	N	2	150
522	20221005	39600	39650	39800	39150	7423	292861650	00	0.00	N	3	0
523	20221004	39600	39600	39800	39450	10020	396735300	00	0.00	N	2	150
524	20220930	39450	38450	39500	38450	7228	283379900	00	0.00	N	5	-50
525	20220929	39500	39900	40400	39000	8717	346228900	00	0.00	N	5	-400
526	20220928	39900	40000	40700	39450	13407	537353100	00	0.00	N	5	-100
527	20220927	40000	39100	40450	39100	11072	441803000	00	0.00	N	2	400
528	20220926	39600	40600	40600	39600	15133	604003950	00	0.00	N	5	-1400
529	20220923	41000	42650	42650	40850	7886	326032300	00	0.00	N	5	-1150
530	20220922	42150	42700	42700	42050	6205	262425800	00	0.00	N	5	-850
531	20220921	43000	42900	43300	42750	3373	144783800	00	0.00	N	2	50
532	20220920	42950	42750	43700	42750	2803	120641300	00	0.00	N	5	-50
533	20220919	43000	43150	44100	42950	4731	203818950	00	0.00	N	5	-150
534	20220916	43150	43650	43700	43150	6161	267014500	00	0.00	N	5	-500
535	20220915	43650	44100	44100	43650	5195	227466750	00	0.00	N	5	-400
536	20220914	44050	43850	44100	43500	5082	222921800	00	0.00	N	5	-250
537	20220913	44300	44800	44800	44100	9705	429956650	00	0.00	N	2	50
538	20220908	44250	45200	45200	44200	5509	244601750	00	0.00	N	5	-550
539	20220907	44800	45200	45200	44250	5682	253127250	00	0.00	N	5	-50
540	20220906	44850	45300	45300	44700	3035	135940500	00	0.00	N	3	0
541	20220905	44850	45050	45500	44600	3865	173288100	00	0.00	N	5	-200
542	20220902	45050	45100	45600	44900	4889	220597000	00	0.00	N	5	-50
543	20220901	45100	45750	45750	44900	4460	201636300	00	0.00	N	5	-650
544	20220831	45750	44800	45750	44450	5383	243296250	00	0.00	N	2	950
545	20220830	44800	44850	45000	44450	4511	201502600	00	0.00	N	2	300
546	20220829	44500	45150	45150	43700	10436	462692300	00	0.00	N	5	-750
547	20220826	45250	46150	46150	45000	6968	317019500	00	0.00	N	5	-450
548	20220825	45700	46200	46200	45550	4451	203904150	00	0.00	N	5	-50
549	20220824	45750	46400	46400	45450	6694	305360300	00	0.00	N	5	-150
550	20220823	45900	46450	46450	45800	7961	365636600	00	0.00	N	5	-550
551	20220822	46450	47000	47100	46350	4355	203107300	00	0.00	N	5	-850
552	20220819	47300	47400	47400	47000	5155	243330000	00	0.00	N	2	300
553	20220818	47000	46800	47450	46750	5803	273199450	00	0.00	N	2	50
554	20220817	46950	47300	47300	46900	6056	284774900	00	0.00	N	5	-200
555	20220816	47150	47850	48000	47150	5788	274849050	00	0.00	N	5	-250
556	20220812	47400	47250	47500	46900	9115	430110650	00	0.00	N	2	250
557	20220811	47150	47400	47400	46900	7369	346618900	00	0.00	N	5	-50
558	20220810	47200	47800	47850	46800	10356	488756400	00	0.00	N	5	-650
559	20220809	47850	47850	47950	47400	9396	447429050	00	0.00	N	2	100
560	20220808	47750	48000	48050	47700	11253	538765650	00	0.00	N	5	-300
561	20220805	48050	47950	48300	47850	4998	240063300	00	0.00	N	2	200
562	20220804	47850	48000	48000	47750	5738	274464750	00	0.00	N	2	100
563	20220803	47750	47550	48250	47500	7834	374915900	00	0.00	N	3	0
564	20220802	47750	48000	48000	47350	7034	334397300	00	0.00	N	5	-100
565	20220801	47850	47950	48100	47700	11697	560479200	00	0.00	N	3	0
566	20220729	47850	47700	47950	47700	8345	399228650	00	0.00	N	2	150
567	20220728	47700	47700	47700	47500	9521	453163850	00	0.00	N	2	150
568	20220727	47550	47500	47600	47350	3278	155627150	00	0.00	N	2	50
569	20220726	47500	47400	47700	47350	4497	213647750	00	0.00	N	2	100
570	20220725	47400	47550	48250	47400	12671	605072300	00	0.00	N	5	-150
571	20220722	47550	47100	47900	46800	6592	312323650	00	0.00	N	2	450
572	20220721	47100	46900	47250	46650	6292	296447450	00	0.00	N	2	200
573	20220720	46900	46800	46950	46700	5623	263484500	00	0.00	N	2	400
574	20220719	46500	46150	46600	45900	4314	199718750	00	0.00	N	2	350
575	20220718	46150	46350	46400	45850	5388	248457300	00	0.00	N	5	-50
576	20220715	46200	46200	46200	45350	3627	166294550	00	0.00	N	2	50
577	20220714	46150	45550	46400	45050	6377	292795950	00	0.00	N	2	750
578	20220713	45400	45350	45650	44900	3882	175980650	00	0.00	N	2	50
579	20220712	45350	46150	46500	45000	5620	255585950	00	0.00	N	5	-1150
580	20220711	46500	46550	46800	46150	3521	163455850	00	0.00	N	5	-150
581	20220708	46650	47500	47500	46450	6797	318809500	00	0.00	N	5	-500
582	20220707	47150	47300	47300	46700	6451	303143600	00	0.00	N	2	150
583	20220706	47000	47700	47700	46500	6096	286391000	00	0.00	N	3	0
584	20220705	47000	46100	47800	46050	6597	308414750	00	0.00	N	2	1150
585	20220704	45850	45750	46500	45750	6546	301445950	00	0.00	N	2	200
586	20220701	45650	46300	46500	45600	8779	404228850	00	0.00	N	5	-650
587	20220630	46300	46500	46550	45950	7598	351307750	00	0.00	N	3	0
588	20220629	46300	46850	47000	45000	8951	415825800	00	0.00	N	5	-600
589	20220628	46900	45800	46950	45800	5047	234221100	00	0.00	N	2	750
590	20220627	46150	45850	46450	45300	8630	396739950	00	0.00	N	2	750
591	20220624	45400	44650	45450	44650	11819	534716050	00	0.00	N	2	450
592	20220623	44950	44400	45700	44000	14350	641871750	00	0.00	N	2	350
593	20220622	44600	46500	46500	43650	14402	651492950	00	0.00	N	5	-1550
594	20220621	46150	45150	48250	45150	9880	454348900	00	0.00	N	2	550
595	20220620	45600	47750	48000	45400	23472	1077290850	00	0.00	N	5	-2000
596	20220617	47600	48050	48300	47050	20431	968722300	00	0.00	N	5	-1000
597	20220616	48600	48500	49500	48400	11504	561727950	00	0.00	N	2	100
598	20220615	48500	49800	50500	48350	15216	746300400	00	0.00	N	5	-1150
599	20220614	49650	48850	49650	48850	11359	559005900	00	0.00	N	5	-650
600	20220613	50300	50800	50900	50000	16416	824166400	00	0.00	N	5	-800
601	20220610	51100	51800	52100	51000	15948	818131600	00	0.00	N	5	-700
602	20220609	51800	52200	52200	51400	8762	453981200	00	0.00	N	5	-400
603	20220608	52200	52700	52800	52000	5641	294507400	00	0.00	N	5	-100
604	20220607	52300	53100	53100	52000	7126	373781700	00	0.00	N	5	-800
605	20220603	53100	53100	53200	52800	6756	358163700	00	0.00	N	2	100
606	20220602	53000	52400	53100	52200	10082	532810300	00	0.00	N	2	600
607	20220531	52400	52200	52600	51900	9679	506324100	00	0.00	N	2	200
608	20220530	52200	51700	52200	51700	9766	508186900	00	0.00	N	2	500
609	20220527	51700	52000	52000	51400	6524	336874900	00	0.00	N	2	100
610	20220526	51600	51700	52100	51400	9417	487021600	00	0.00	N	5	-100
611	20220525	51700	52000	52300	51200	8896	459740600	00	0.00	N	5	-300
612	20220524	52000	52400	52800	52000	17929	937239200	00	0.00	N	3	0
613	20220523	52000	51900	52000	51300	11013	570509200	00	0.00	N	2	500
614	20220520	51500	50800	51700	50600	11009	565077900	00	0.00	N	2	700
615	20220519	50800	50100	51100	50000	13951	704749500	00	0.00	N	5	-500
616	20220518	51300	52200	52200	51200	24531	1264765500	00	0.00	N	5	-1100
617	20220517	52400	52400	52800	51800	17167	895623900	00	0.00	N	5	-500
618	20220516	52900	52900	53100	52600	12183	643321600	00	0.00	N	2	400