KissMeData/006980/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250211	15030	15070	15070	14730	3887	57504800	00	0.00	N	2	110
3	20250210	14920	14910	14920	14770	727	10804240	00	0.00	N	2	150
4	20250207	14770	14980	15060	14770	876	13019670	00	0.00	N	5	-70
5	20250206	14840	14800	14920	14800	5436	80504960	00	0.00	N	2	50
6	20250205	14790	14870	15040	14790	1641	24437130	00	0.00	N	5	-150
7	20250204	14940	14910	15100	14780	2991	44420820	00	0.00	N	5	-90
8	20250203	15030	14720	15140	14720	2138	31733210	00	0.00	N	2	180
9	20250131	14850	15000	15150	14850	762	11358750	00	0.00	N	5	-150
10	20250124	15000	14820	15100	14820	2345	35157760	00	0.00	N	2	160
11	20250123	14840	15080	15080	14840	513	7652470	00	0.00	N	5	-90
12	20250122	14930	15250	15250	14830	911	13556190	00	0.00	N	5	-50
13	20250121	14980	14880	15250	14820	996	14871720	00	0.00	N	2	100
14	20250120	14880	14980	14980	14870	393	5863770	00	0.00	N	5	-140
15	20250117	15020	15250	15250	14940	120	1799600	00	0.00	N	5	-40
16	20250116	15060	15110	15110	14990	781	11778210	00	0.00	N	5	-50
17	20250115	15110	15230	15230	14940	570	8586720	00	0.00	N	2	20
18	20250114	15090	14890	15250	14890	469	7026040	00	0.00	N	2	50
19	20250113	15040	15190	15190	14870	405	6074110	00	0.00	N	5	-10
20	20250110	15050	15030	15260	14950	1434	21564980	00	0.00	N	2	30
21	20250109	15020	15050	15090	14860	800	11968080	00	0.00	N	5	-30
22	20250108	15050	15190	15390	14990	3745	56426200	00	0.00	N	5	-290
23	20250107	15340	14900	15490	14810	1685	25139110	00	0.00	N	2	440
24	20250106	14900	15380	15380	14900	1212	18209790	00	0.00	N	5	-220
25	20250103	15120	15150	15150	14990	1019	15359100	00	0.00	N	2	120
26	20250102	15000	14850	15260	14500	839	12473770	00	0.00	N	2	150
27	20241230	14850	14700	15150	14700	785	11654400	00	0.00	N	2	50
28	20241227	14800	14870	14920	14700	1351	19964740	02	0.00	N	5	-190
29	20241226	14990	14960	15000	14840	643	9580410	00	0.00	N	5	-10
30	20241224	15000	15050	15050	14830	506	7552390	00	0.00	N	2	120
31	20241223	14880	15100	15150	14610	5438	81289700	00	0.00	N	5	-130
32	20241220	15010	15230	15230	14910	1849	27760670	00	0.00	N	5	-220
33	20241219	15230	15150	15500	14880	1404	21072930	00	0.00	N	2	60
34	20241218	15170	15020	15170	14930	2257	33873080	00	0.00	N	2	160
35	20241217	15010	15040	15200	15010	1192	18019850	00	0.00	N	5	-30
36	20241216	15040	15050	15180	14830	2507	37667390	00	0.00	N	2	250
37	20241213	14790	15110	15110	14510	1144	17090640	00	0.00	N	5	-320
38	20241212	15110	15090	15190	14790	9753	145706720	00	0.00	N	2	20
39	20241211	15090	14370	15090	14370	22648	334067580	00	0.00	N	2	720
40	20241210	14370	14130	14840	14130	5738	82412130	00	0.00	N	2	240
41	20241209	14130	14450	14900	14130	21713	314400160	00	0.00	N	5	-950
42	20241206	15080	15400	15600	14700	5655	85438140	00	0.00	N	5	-320
43	20241205	15400	15630	16140	15100	2942	44983820	00	0.00	N	5	-390
44	20241204	15790	16130	16130	15100	3063	48149320	00	0.00	N	5	-340
45	20241203	16130	16060	16300	15890	4446	71627460	00	0.00	N	5	-40
46	20241202	16170	16100	16260	15850	4004	64409030	00	0.00	N	2	50
47	20241129	16120	16120	16320	15850	1472	23729630	00	0.00	N	3	0
48	20241128	16120	16060	16340	15920	3787	61045730	00	0.00	N	2	60
49	20241127	16060	16310	16590	16010	1638	26791570	00	0.00	N	5	-410
50	20241126	16470	16120	16470	15940	1511	24297050	00	0.00	N	2	370
51	20241125	16100	16300	16470	15880	4512	72861190	00	0.00	N	2	40
52	20241122	16060	15970	16410	15890	12788	205400880	00	0.00	N	2	90
53	20241121	15970	16000	16450	15910	9156	147294230	00	0.00	N	5	-60
54	20241120	16030	16460	16460	15960	3046	48962630	00	0.00	N	5	-420
55	20241119	16450	16490	16500	16410	284	4667660	00	0.00	N	2	10
56	20241118	16440	15510	16440	15400	4741	75487710	00	0.00	N	2	930
57	20241115	15510	15990	16000	15510	2591	40616890	00	0.00	N	5	-480
58	20241114	15990	15630	16160	15630	2714	43289090	00	0.00	N	2	360
59	20241113	15630	15650	15770	15350	1111	17353260	00	0.00	N	5	-140
60	20241112	15770	16000	16000	15300	3229	50036410	00	0.00	N	5	-230
61	20241111	16000	16290	16300	15780	1809	29044520	00	0.00	N	5	-290
62	20241108	16290	16140	16460	16130	376	6098350	00	0.00	N	2	160
63	20241107	16130	16440	16440	16130	1232	20133020	00	0.00	N	5	-310
64	20241106	16440	16720	16720	16350	1787	29472040	00	0.00	N	5	-280
65	20241105	16720	17500	17500	16550	2365	39484680	00	0.00	N	3	0
66	20241104	16720	16900	17860	16300	1861	31024850	00	0.00	N	2	50
67	20241101	16670	16620	16700	16620	1062	17679030	00	0.00	N	2	50
68	20241031	16620	15900	17450	15900	1402	23208110	00	0.00	N	2	590
69	20241030	16030	15880	16150	15730	844	13506170	00	0.00	N	2	20
70	20241029	16010	15900	16020	15690	1989	31432170	00	0.00	N	2	150
71	20241028	15860	15900	17000	15760	1880	30733280	00	0.00	N	5	-40
72	20241025	15900	16040	16040	15780	556	8843900	00	0.00	N	5	-140
73	20241024	16040	16050	16400	16000	1106	17872530	00	0.00	N	5	-20
74	20241023	16060	16250	16250	16000	8485	136350190	00	0.00	N	5	-350
75	20241022	16410	16620	16920	16200	2516	41622660	00	0.00	N	5	-350
76	20241021	16760	16580	16970	16570	778	12966870	00	0.00	N	5	-50
77	20241018	16810	16680	16810	16610	385	6439360	00	0.00	N	5	-40
78	20241017	16850	16700	16860	16700	472	7917100	00	0.00	N	3	0
79	20241016	16850	17770	17770	16560	4260	71722520	00	0.00	N	5	-990
80	20241015	17840	17000	18200	17000	16085	284564840	00	0.00	N	2	840
81	20241014	17000	17100	17100	16910	544	9240400	00	0.00	N	5	-110
82	20241011	17110	17100	17400	17060	1606	27573330	00	0.00	N	5	-130
83	20241010	17240	16780	17250	16780	904	15376020	00	0.00	N	2	460
84	20241008	16780	16520	16830	16520	1404	23443030	00	0.00	N	2	120
85	20241007	16660	16520	16660	16500	343	5665710	00	0.00	N	2	10
86	20241004	16650	16890	16890	16550	1492	24882300	00	0.00	N	5	-240
87	20241002	16890	16230	17850	16110	3091	51880660	00	0.00	N	2	660
88	20240930	16230	16830	17740	16230	3928	66981060	00	0.00	N	5	-830
89	20240927	17060	17120	17120	16850	1501	25447860	00	0.00	N	5	-60
90	20240926	17120	17140	17290	16940	1378	23547840	00	0.00	N	5	-10
91	20240925	17130	17160	17200	17100	681	11684020	00	0.00	N	5	-20
92	20240924	17150	17000	17160	16920	827	14055020	00	0.00	N	2	10
93	20240923	17140	17330	17490	17140	306	5279840	00	0.00	N	5	-190
94	20240920	17330	17480	17590	17000	2550	44215670	00	0.00	N	2	440
95	20240919	16890	16270	17240	16270	2254	38034310	00	0.00	N	2	620
96	20240913	16270	15860	16390	15850	1383	22212720	00	0.00	N	2	560
97	20240912	15710	15270	16190	15270	1908	29670720	00	0.00	N	2	290
98	20240911	15420	15020	15910	15020	337	5177790	00	0.00	N	2	410
99	20240910	15010	14750	15200	14680	1654	24545060	00	0.00	N	2	260
100	20240909	14750	14880	15390	14010	2850	41627460	00	0.00	N	5	-250
101	20240906	15000	15530	15670	15000	769	11722600	00	0.00	N	5	-660
102	20240905	15660	15740	16150	15660	4535	71989970	00	0.00	N	5	-160
103	20240904	15820	15730	16110	15510	792	12578490	00	0.00	N	2	90
104	20240903	15730	15860	15860	15700	941	14799250	00	0.00	N	5	-130
105	20240902	15860	15740	16120	15510	1234	19445390	00	0.00	N	2	120
106	20240830	15740	15750	16000	15740	576	9093110	00	0.00	N	5	-160
107	20240829	15900	16000	16600	15880	2465	39767450	00	0.00	N	5	-110
108	20240828	16010	16350	16810	16010	1027	16988930	00	0.00	N	5	-480
109	20240827	16490	15880	16490	15530	557	8894550	00	0.00	N	2	480
110	20240826	16010	15970	16040	15840	1583	25244760	00	0.00	N	3	0
111	20240823	16010	16030	16030	15960	334	5349390	00	0.00	N	5	-160
112	20240822	16170	16230	16350	16050	1958	31627020	00	0.00	N	5	-220
113	20240821	16390	16810	16990	16390	1112	18557580	00	0.00	N	5	-420
114	20240820	16810	17140	17150	16600	1697	28339960	00	0.00	N	2	240
115	20240819	16570	16480	16670	16480	1091	18089470	00	0.00	N	2	250
116	20240816	16320	16630	16960	16310	5298	87715930	00	0.00	N	5	-310
117	20240814	16630	15800	17160	15800	7792	128507580	00	0.00	N	2	820
118	20240813	15810	15850	15850	15380	8283	130110560	00	0.00	N	2	30
119	20240812	15780	15340	15920	15340	3259	50984080	00	0.00	N	2	440
120	20240809	15340	15140	15370	15110	24287	371547940	00	0.00	N	2	50
121	20240808	15290	15240	15530	15050	7856	119389910	00	0.00	N	2	50
122	20240807	15240	15000	15500	15000	10648	161406540	00	0.00	N	5	-300
123	20240806	15540	13700	15790	13700	8011	119077330	00	0.00	N	2	340
124	20240805	15200	17050	17050	15200	8506	137099730	00	0.00	N	5	-1990
125	20240802	17190	17440	17450	17050	2693	46588820	00	0.00	N	5	-250
126	20240801	17440	17540	18290	17420	786	13804460	00	0.00	N	5	-100
127	20240731	17540	17410	17590	17410	2403	42028150	00	0.00	N	2	20
128	20240730	17520	17520	17690	17500	2280	39993330	00	0.00	N	5	-180
129	20240729	17700	17730	17730	17550	649	11486160	00	0.00	N	5	-30
130	20240726	17730	17590	17780	17530	968	17044540	00	0.00	N	3	0
131	20240725	17730	18000	18000	17620	700	12401370	00	0.00	N	5	-20
132	20240724	17750	17720	18280	17600	1838	32475320	00	0.00	N	2	20
133	20240723	17730	17620	17730	17560	1656	29231980	00	0.00	N	3	0
134	20240722	17730	17790	17810	17640	514	9121140	00	0.00	N	5	-60
135	20240719	17790	17870	17870	17720	2359	41913750	00	0.00	N	5	-80
136	20240718	17870	18050	18050	17860	1677	30015510	00	0.00	N	5	-50
137	20240717	17920	18000	18140	17910	2630	47421040	00	0.00	N	5	-130
138	20240716	18050	18000	18050	18000	1151	20745560	00	0.00	N	2	40
139	20240715	18010	18000	18240	17800	2297	41281150	00	0.00	N	3	0
140	20240712	18010	17990	18010	17860	3017	54237580	00	0.00	N	2	10
141	20240711	18000	18030	18130	18000	1819	32768370	00	0.00	N	5	-30
142	20240710	18030	17970	18130	17940	3828	68962250	00	0.00	N	2	30
143	20240709	18000	18040	18050	17960	1011	18207110	00	0.00	N	5	-60
144	20240708	18060	18100	18100	17990	917	16555070	00	0.00	N	5	-40
145	20240705	18100	18120	18120	17550	5831	104893340	00	0.00	N	5	-20
146	20240704	18120	18150	18190	17950	3072	55430070	00	0.00	N	5	-40
147	20240703	18160	18120	18210	17870	4473	80514870	00	0.00	N	5	-50
148	20240702	18210	18210	18230	18060	3701	67131500	00	0.00	N	3	0
149	20240701	18210	18180	18210	18060	1231	22402500	00	0.00	N	2	30
150	20240628	18180	18090	18180	17960	3644	65766090	00	0.00	N	2	80
151	20240627	18100	18680	18730	17500	6654	121445840	00	0.00	N	5	-580
152	20240626	18680	18760	18760	18610	2941	54879600	00	0.00	N	5	-80
153	20240625	18760	18980	18980	18570	425	7990690	00	0.00	N	2	160
154	20240624	18600	18740	18900	18600	2460	45943230	00	0.00	N	5	-300
155	20240621	18900	19090	19100	18830	2133	40371650	00	0.00	N	5	-200
156	20240620	19100	19100	19270	19040	1134	21680220	00	0.00	N	3	0
157	20240619	19100	19160	19180	19000	1635	31136770	00	0.00	N	5	-60
158	20240618	19160	19260	19270	19120	1496	28677660	00	0.00	N	5	-110
159	20240617	19270	19300	19370	19150	4653	89585580	00	0.00	N	5	-30
160	20240614	19300	19170	19360	19070	2221	42634860	00	0.00	N	2	70
161	20240613	19230	19250	19350	19090	2285	43759600	00	0.00	N	5	-20
162	20240612	19250	19190	19280	19000	1454	27861750	00	0.00	N	2	50
163	20240611	19200	19230	19230	19030	2149	41064490	00	0.00	N	5	-30
164	20240610	19230	19300	19370	19200	5459	105306530	00	0.00	N	5	-140
165	20240607	19370	19430	19430	19170	1675	32257850	00	0.00	N	2	50
166	20240605	19320	19450	19650	19300	2041	39428160	00	0.00	N	5	-130
167	20240604	19450	19750	19750	19210	4081	79535210	00	0.00	N	5	-250
168	20240603	19700	19600	19820	19600	4744	93353550	00	0.00	N	5	-200
169	20240531	19900	19910	19950	19830	2289	45468520	00	0.00	N	5	-10
170	20240530	19910	19850	20100	19700	5998	119215870	00	0.00	N	2	30
171	20240529	19880	19900	19900	19830	1718	34129130	00	0.00	N	5	-90
172	20240528	19970	19830	20050	19780	3969	78893860	00	0.00	N	2	190
173	20240527	19780	19960	19960	19760	2831	56143700	00	0.00	N	5	-180
174	20240524	19960	20000	20050	19820	2010	40141610	00	0.00	N	5	-40
175	20240523	20000	20050	20100	19690	1985	39604740	00	0.00	N	5	-100
176	20240522	20100	20150	20150	20000	1827	36608450	00	0.00	N	5	-50
177	20240521	20150	20000	20200	19990	4248	85215220	00	0.00	N	2	160
178	20240520	19990	20000	20000	19850	3600	71802590	00	0.00	N	2	70
179	20240517	19920	19600	19920	19590	4011	79191010	00	0.00	N	2	130
180	20240516	19790	19670	19840	19470	2396	47175880	00	0.00	N	2	120
181	20240514	19670	19630	19710	19630	1173	23094400	00	0.00	N	3	0
182	20240513	19670	19760	19760	19570	4242	83229870	00	0.00	N	2	100
183	20240510	19570	19700	19890	19550	2721	53427510	00	0.00	N	5	-130
184	20240509	19700	19330	19960	19330	5249	102791710	00	0.00	N	2	170
185	20240508	19530	19550	19950	19400	4237	82806760	00	0.00	N	5	-20
186	20240507	19550	19350	19600	19330	2812	54686140	00	0.00	N	2	40
187	20240503	19510	19340	19600	19340	2566	50026260	00	0.00	N	2	10
188	20240502	19500	19020	19500	19020	3939	76143900	00	0.00	N	2	500
189	20240430	19000	19400	19440	19000	6088	117547870	00	0.00	N	5	-440
190	20240429	19440	19200	19580	19200	2655	51425500	00	0.00	N	2	270
191	20240426	19170	19240	19250	19110	1077	20626200	00	0.00	N	5	-100
192	20240425	19270	19250	19320	19250	862	16623830	00	0.00	N	2	20
193	20240424	19250	19340	19340	19200	2571	49498530	00	0.00	N	5	-90
194	20240423	19340	19480	19790	19280	1201	23268500	00	0.00	N	5	-140
195	20240422	19480	19210	19590	19150	1848	35764590	00	0.00	N	2	110
196	20240419	19370	19370	19370	19100	3266	62681940	00	0.00	N	5	-100
197	20240418	19470	19440	19600	19240	3737	72375010	00	0.00	N	2	30
198	20240417	19440	19110	20350	19020	3946	77411940	00	0.00	N	2	330
199	20240416	19110	19160	19500	18920	2889	55069980	00	0.00	N	5	-190
200	20240415	19300	19440	19450	19250	1889	36449380	00	0.00	N	5	-140
201	20240412	19440	19410	19500	19220	1571	30351680	00	0.00	N	2	130
202	20240411	19310	20050	20050	19300	2357	45636520	00	0.00	N	5	-160
203	20240409	19470	19560	19800	19430	1300	25367070	00	0.00	N	5	-90
204	20240408	19560	19900	19900	19490	2502	49048080	00	0.00	N	5	-140
205	20240405	19700	19600	19800	19500	2309	45352930	00	0.00	N	2	180
206	20240404	19520	19500	19780	19500	3729	72790400	00	0.00	N	2	20
207	20240403	19500	19630	19630	19500	9046	176464580	00	0.00	N	5	-130
208	20240402	19630	19800	19800	19550	6018	118081320	00	0.00	N	2	110
209	20240401	19520	19570	19630	19440	6344	123890460	00	0.00	N	5	-40
210	20240329	19560	19570	19810	19530	2914	56996380	00	0.00	N	2	10
211	20240328	19550	19600	19600	19510	2694	52641290	00	0.00	N	5	-50
212	20240327	19600	19550	19800	19540	2249	44018430	00	0.00	N	5	-10
213	20240326	19610	19540	19810	19540	2579	50608350	00	0.00	N	5	-20
214	20240325	19630	19540	19840	19500	5621	109791370	00	0.00	N	3	0
215	20240322	19630	19700	20000	19490	4195	82369700	00	0.00	N	5	-70
216	20240321	19700	19510	19780	19510	2601	51229580	00	0.00	N	2	80
217	20240320	19620	19320	19790	19320	4886	95776920	00	0.00	N	2	110
218	20240319	19510	19500	19600	19330	3294	64312740	00	0.00	N	2	210
219	20240318	19300	19700	19700	19200	7313	142690200	00	0.00	N	5	-400
220	20240315	19700	19640	19780	19620	1193	23462970	00	0.00	N	2	20
221	20240314	19680	19700	19920	19670	4339	85660050	00	0.00	N	5	-50
222	20240313	19730	19790	19910	19590	2581	51048750	00	0.00	N	5	-50
223	20240312	19780	19630	19900	19630	1883	37176230	00	0.00	N	2	30
224	20240311	19750	19820	19900	19750	1649	32607280	00	0.00	N	5	-70
225	20240308	19820	19660	19820	19660	2131	41989300	00	0.00	N	2	60
226	20240307	19760	19740	20100	19620	6548	129404100	00	0.00	N	5	-70
227	20240306	19830	19860	19960	19520	9126	179746670	00	0.00	N	5	-30
228	20240305	19860	19830	20150	19830	3242	64598910	00	0.00	N	5	-70
229	20240304	19930	19910	20100	19910	3541	70727950	00	0.00	N	5	-70
230	20240229	20000	19920	20150	19920	2278	45523650	00	0.00	N	2	90
231	20240228	19910	19880	20000	19860	2470	49233000	00	0.00	N	5	-70
232	20240227	19980	19970	20050	19920	2049	40880090	00	0.00	N	2	10
233	20240226	19970	19960	20050	19960	1883	37665010	00	0.00	N	5	-30
234	20240223	20000	19960	20050	19960	1572	31428420	00	0.00	N	3	0
235	20240222	20000	20050	20100	19960	3212	64200870	00	0.00	N	5	-50
236	20240221	20050	20000	20100	19980	1105	22116420	00	0.00	N	2	50
237	20240220	20000	20100	20150	19990	2759	55379720	00	0.00	N	5	-100
238	20240219	20100	20000	20100	20000	1266	25360450	00	0.00	N	2	100
239	20240216	20000	20150	20150	19960	2914	58256420	00	0.00	N	5	-50
240	20240215	20050	19970	20100	19930	5156	103255830	00	0.00	N	3	0
241	20240214	20050	19980	20050	19980	2633	52689150	00	0.00	N	2	50
242	20240213	20000	19980	20050	19970	1180	23585510	00	0.00	N	2	10
243	20240208	19990	19990	20050	19980	1284	25690910	00	0.00	N	5	-110
244	20240207	20100	19970	20100	19950	1452	29010860	00	0.00	N	2	130
245	20240206	19970	19980	20200	19960	4445	88846310	00	0.00	N	5	-30
246	20240205	20000	19990	20150	19950	957	19165850	00	0.00	N	2	10
247	20240202	19990	19810	20050	19810	2785	55577110	00	0.00	N	2	30
248	20240201	19960	19930	20300	19930	3713	74625830	00	0.00	N	5	-90
249	20240131	20050	20150	20150	19940	1392	27798140	00	0.00	N	3	0
250	20240130	20050	19860	20150	19860	4734	94501240	00	0.00	N	2	50
251	20240129	20000	19990	20100	19970	3182	63590580	00	0.00	N	2	20
252	20240126	19980	20300	20300	19970	4186	83719860	00	0.00	N	5	-70
253	20240125	20050	19990	20300	19990	6913	138809410	00	0.00	N	2	60
254	20240124	19990	19990	20250	19980	6242	124905940	00	0.00	N	3	0
255	20240123	19990	19980	20100	19970	10622	212656440	00	0.00	N	5	-60
256	20240122	20050	19990	20300	19950	3431	68755170	00	0.00	N	5	-150
257	20240119	20200	20300	20400	20100	3767	76274650	00	0.00	N	5	-250
258	20240118	20450	20250	20850	20200	10703	220123100	00	0.00	N	2	200
259	20240117	20250	19850	20250	19850	5465	109401290	00	0.00	N	2	150
260	20240116	20100	20000	20200	19980	1748	35119160	00	0.00	N	3	0
261	20240115	20100	19950	20200	19950	8954	179926150	00	0.00	N	2	100
262	20240112	20000	20000	20200	19960	3230	64697400	00	0.00	N	5	-50
263	20240111	20050	20000	20150	20000	1837	36804050	00	0.00	N	5	-100
264	20240110	20150	20000	20250	19990	1544	30966310	00	0.00	N	2	50
265	20240109	20100	20100	20400	20000	1275	25674650	00	0.00	N	5	-100
266	20240108	20200	20400	20400	20200	1128	22942250	00	0.00	N	5	-200
267	20240105	20400	20150	20450	20050	3451	69854200	00	0.00	N	2	200
268	20240104	20200	20100	20400	19950	10055	202944280	00	0.00	N	2	100
269	20240103	20100	19950	20300	19950	2689	54295880	00	0.00	N	5	-50
270	20240102	20150	19830	20150	19830	6297	125425990	00	0.00	N	2	320
271	20231228	19830	19860	19960	19810	3648	72351830	00	0.00	N	5	-30
272	20231227	19860	19860	19980	19830	2282	45341530	02	0.00	N	5	-100
273	20231226	19960	19990	20100	19880	2110	42151590	00	0.00	N	5	-40
274	20231222	20000	20000	20050	19910	2273	45440300	00	0.00	N	2	30
275	20231221	19970	20000	20050	19960	3497	69873420	00	0.00	N	5	-30
276	20231220	20000	20450	20500	19900	11399	228457360	00	0.00	N	5	-450
277	20231219	20450	20400	20600	20150	3999	81694050	00	0.00	N	2	50
278	20231218	20400	20000	20500	19970	5093	102937880	00	0.00	N	2	410
279	20231215	19990	19830	20100	19830	3318	66215870	00	0.00	N	5	-10
280	20231214	20000	20150	20200	19990	2373	47542040	00	0.00	N	3	0
281	20231213	20000	20200	20200	20000	3192	63990900	00	0.00	N	5	-200
282	20231212	20200	20200	20350	20050	1921	38681950	00	0.00	N	3	0
283	20231211	20200	20500	20550	20100	4764	96597850	00	0.00	N	5	-300
284	20231208	20500	20150	20600	20100	3068	61905750	00	0.00	N	2	150
285	20231207	20350	20400	20450	20100	2300	46650200	00	0.00	N	5	-50
286	20231206	20400	20200	20400	20050	3203	64562200	00	0.00	N	2	150
287	20231205	20250	20100	20350	20000	7262	146362250	00	0.00	N	3	0
288	20231204	20250	20350	20500	20000	6341	128212200	00	0.00	N	5	-250
289	20231201	20500	20750	20750	20300	5218	106534850	00	0.00	N	5	-250
290	20231130	20750	20850	20850	20550	3476	72133800	00	0.00	N	5	-150
291	20231129	20900	20400	21750	20350	10432	221010500	00	0.00	N	2	300
292	20231128	20600	20450	20700	20400	2049	42032150	00	0.00	N	2	150
293	20231127	20450	20550	20700	20450	3994	82102650	00	0.00	N	5	-250
294	20231124	20700	20800	20950	20600	2082	43236350	00	0.00	N	5	-100
295	20231123	20800	21200	21200	20800	1795	37586100	00	0.00	N	5	-550
296	20231122	21350	20850	21600	20600	1548	32375300	00	0.00	N	2	350
297	20231121	21000	20950	21300	20500	5821	120452650	00	0.00	N	2	100
298	20231120	20900	21200	21250	20700	2508	52643400	00	0.00	N	5	-300
299	20231117	21200	20550	21200	20450	7073	146125550	00	0.00	N	2	500
300	20231116	20700	20950	21000	20550	2564	53077650	00	0.00	N	5	-200
301	20231115	20900	21150	21750	20550	2832	59276950	00	0.00	N	3	0
302	20231114	20900	20900	21000	20500	5233	109330850	00	0.00	N	5	-50
303	20231113	20950	20950	21100	20600	1610	33732000	00	0.00	N	3	0
304	20231110	20950	21200	21200	20800	1013	21333400	00	0.00	N	5	-250
305	20231109	21200	21150	21350	21150	947	20115600	00	0.00	N	2	50
306	20231108	21150	21250	21450	21150	1082	22960200	00	0.00	N	3	0
307	20231107	21150	21950	22100	21150	3118	67338100	00	0.00	N	5	-800
308	20231106	21950	22000	22000	21600	4429	97041550	00	0.00	N	5	-50
309	20231103	22000	21600	22000	21500	3821	83117700	00	0.00	N	2	400
310	20231102	21600	21650	21700	21250	3243	69697300	00	0.00	N	5	-50
311	20231101	21650	21350	21650	21350	3345	71977850	00	0.00	N	2	300
312	20231031	21350	21400	21600	21050	4971	106584250	00	0.00	N	5	-50
313	20231030	21400	21200	21400	20850	3143	66320500	00	0.00	N	2	550
314	20231027	20850	21400	21400	20700	1708	35578750	00	0.00	N	2	50
315	20231026	20800	20950	20950	20600	3930	81713150	00	0.00	N	5	-150
316	20231025	20950	20400	21000	20200	4478	91919750	00	0.00	N	2	700
317	20231024	20250	20400	20400	19950	3541	71290880	00	0.00	N	5	-150
318	20231023	20400	20600	20600	19610	7585	152287460	00	0.00	N	5	-250
319	20231020	20650	20800	20800	20250	5023	102825550	00	0.00	N	5	-200
320	20231019	20850	21050	21100	20500	2578	53369600	00	0.00	N	5	-450
321	20231018	21300	21300	21300	20800	2286	47957450	00	0.00	N	2	300
322	20231017	21000	20800	21050	20750	2842	59329500	00	0.00	N	2	100
323	20231016	20900	21350	21450	20800	4875	102750800	00	0.00	N	5	-50
324	20231013	20950	21000	21700	20900	6847	146619850	00	0.00	N	2	100
325	20231012	20850	21150	21150	20800	1664	34855550	00	0.00	N	5	-150
326	20231011	21000	20700	21200	20700	2788	58499250	00	0.00	N	2	50
327	20231010	20950	21450	21900	20800	5664	119857450	00	0.00	N	5	-100
328	20231006	21050	20350	21550	20350	159066	3340886400	00	0.00	N	2	300
329	20231005	20750	20700	21200	20550	7300	151498850	00	0.00	N	2	50
330	20231004	20700	21450	21450	20400	2860	59022850	00	0.00	N	5	-850
331	20230927	21550	20550	21850	20550	2735	57010200	00	0.00	N	2	650
332	20230926	20900	21850	21850	20900	3123	66285850	00	0.00	N	5	-850
333	20230925	21750	22000	22350	21450	2632	57094100	00	0.00	N	5	-250
334	20230922	22000	21800	22000	21250	1809	38736000	00	0.00	N	2	200
335	20230921	21800	21800	22350	21300	3586	78467500	00	0.00	N	5	-200
336	20230920	22000	21850	22000	21750	1547	33924100	00	0.00	N	2	150
337	20230919	21850	22100	22250	21750	911	19993900	00	0.00	N	5	-450
338	20230918	22300	22550	22550	22050	1071	23856900	00	0.00	N	2	50
339	20230915	22250	21700	22300	21700	1444	31964950	00	0.00	N	2	550
340	20230914	21700	21500	21850	21350	890	19249400	00	0.00	N	2	150
341	20230913	21550	21750	22400	21450	3261	70945750	00	0.00	N	5	-300
342	20230912	21850	22150	22400	21500	2519	55227550	00	0.00	N	5	-100
343	20230911	21950	22150	22700	21700	3559	78300450	00	0.00	N	5	-300
344	20230908	22250	21700	22500	21700	4308	95165150	00	0.00	N	2	550
345	20230907	21700	22000	22050	21500	1114	24155000	00	0.00	N	5	-300
346	20230906	22000	22450	22450	21650	897	19720700	00	0.00	N	2	150
347	20230905	21850	21900	22300	21850	1619	35733500	00	0.00	N	5	-300
348	20230904	22150	21750	22200	21500	2232	48745750	00	0.00	N	2	400
349	20230901	21750	22000	22000	20800	6312	136218850	00	0.00	N	5	-300
350	20230831	22050	22150	22400	21350	2694	59059400	00	0.00	N	5	-350
351	20230830	22400	22350	22400	22150	1911	42581600	00	0.00	N	2	50
352	20230829	22350	22250	22650	22150	10273	231357650	00	0.00	N	5	-200
353	20230828	22550	22300	22600	22000	1410	31452750	00	0.00	N	2	100
354	20230825	22450	22050	22600	22050	4198	94149150	00	0.00	N	2	300
355	20230824	22150	22200	22250	21800	1361	29979950	00	0.00	N	5	-50
356	20230823	22200	22450	22700	21950	2922	65058100	00	0.00	N	5	-250
357	20230822	22450	22000	22500	21750	6096	135619000	00	0.00	N	2	450
358	20230821	22000	21750	22150	21500	3383	74591650	00	0.00	N	3	0
359	20230818	22000	21600	22100	21350	3891	84553400	00	0.00	N	5	-100
360	20230817	22100	21750	22300	21500	5296	116028150	00	0.00	N	5	-50
361	20230816	22150	22400	22400	21500	4624	101536350	00	0.00	N	2	150
362	20230814	22000	21950	22200	21550	3601	79051300	00	0.00	N	2	50
363	20230811	21950	21550	22250	20700	10695	229308550	00	0.00	N	2	250
364	20230810	21700	21400	22050	21350	471	10185100	00	0.00	N	2	100
365	20230809	21600	21300	21950	21200	1082	23264600	00	0.00	N	5	-50
366	20230808	21650	21850	21950	21050	3660	78980100	00	0.00	N	5	-300
367	20230807	21950	21800	22200	21500	2659	58013850	00	0.00	N	2	50
368	20230804	21900	22100	22300	21700	2361	51539300	00	0.00	N	5	-200
369	20230803	22100	22400	22400	21200	5563	121774050	00	0.00	N	5	-150
370	20230802	22250	21350	22350	21350	9884	216295000	00	0.00	N	2	900
371	20230801	21350	21250	21800	21200	5404	115554400	00	0.00	N	5	-150
372	20230731	21500	21150	21750	20950	5713	121707350	00	0.00	N	2	350
373	20230728	21150	21800	21800	20000	3837	80081200	00	0.00	N	5	-250
374	20230727	21400	19820	24000	19820	58022	1292965770	00	0.00	N	2	1710
375	20230726	19690	20550	20750	19670	203407	4012520200	00	0.00	N	5	-860
376	20230725	20550	21200	21200	20500	5685	117579800	00	0.00	N	5	-650
377	20230724	21200	21750	21750	21200	7742	165164950	00	0.00	N	5	-750
378	20230721	21950	22050	22150	21850	2499	54711300	00	0.00	N	5	-100
379	20230720	22050	22000	22350	21750	2274	50040100	00	0.00	N	2	50
380	20230719	22000	22800	22800	21850	3304	72604900	00	0.00	N	5	-200
381	20230718	22200	22100	22950	22100	3946	88524900	00	0.00	N	2	100
382	20230717	22100	22050	22150	21800	1860	40790300	00	0.00	N	3	0
383	20230714	22100	22200	22500	21750	4226	92865900	00	0.00	N	5	-100
384	20230713	22200	22200	22400	22000	2890	64185850	00	0.00	N	3	0
385	20230712	22200	22250	22450	22050	1886	41700250	00	0.00	N	5	-50
386	20230711	22250	22400	22550	22150	4607	102540650	00	0.00	N	5	-150
387	20230710	22400	22000	22750	21800	4373	96578900	00	0.00	N	2	400
388	20230707	22000	22400	22400	22000	3671	81014100	00	0.00	N	5	-450
389	20230706	22450	22450	22450	22300	2180	48710200	00	0.00	N	5	-100
390	20230705	22550	23000	23000	22450	1336	30131350	00	0.00	N	5	-200
391	20230704	22750	22950	22950	22450	7077	160025600	00	0.00	N	5	-200
392	20230703	22950	23000	23400	22700	2238	51363600	00	0.00	N	5	-100
393	20230630	23050	23000	23250	22700	3946	90494200	00	0.00	N	2	50
394	20230629	23000	23050	24100	22650	5615	128396950	00	0.00	N	5	-100
395	20230628	23100	23250	23250	23000	2749	63444550	00	0.00	N	3	0
396	20230627	23100	23100	23300	22850	7782	179896100	00	0.00	N	3	0
397	20230626	23100	22850	23100	22800	1310	30064000	00	0.00	N	5	-50
398	20230623	23150	23650	23650	22900	3014	69478700	00	0.00	N	5	-300
399	20230622	23450	23300	23850	23300	3198	75236700	00	0.00	N	2	100
400	20230621	23350	23550	23600	23350	5146	120546050	00	0.00	N	5	-250
401	20230620	23600	24050	24050	23600	2615	62093200	00	0.00	N	5	-400
402	20230619	24000	23750	24450	23750	3461	82847250	00	0.00	N	2	250
403	20230616	23750	23550	24000	23400	4399	104631900	00	0.00	N	2	200
404	20230615	23550	24100	24350	23300	9451	224653750	00	0.00	N	5	-800
405	20230614	24350	24600	25950	24050	5134	125611900	00	0.00	N	5	-250
406	20230613	24600	24550	24900	24550	2264	55915250	00	0.00	N	5	-150
407	20230612	24750	24850	25200	24700	2723	67763050	00	0.00	N	5	-100
408	20230609	24850	25400	25800	24800	5924	149896450	00	0.00	N	5	-550
409	20230608	25400	25450	26500	24750	12122	308953400	00	0.00	N	2	400
410	20230607	25000	24950	25350	24800	4989	125141650	00	0.00	N	3	0
411	20230605	25000	24950	25250	24750	1722	42900300	00	0.00	N	5	-250
412	20230602	25250	24300	25250	24250	7845	195215850	00	0.00	N	2	750
413	20230601	24500	24300	24700	24100	4708	114323000	00	0.00	N	3	0
414	20230531	24500	24300	24650	24150	5985	146743900	00	0.00	N	3	0
415	20230530	24500	24800	24800	24350	1973	48237950	00	0.00	N	5	-300
416	20230526	24800	24900	25050	24600	5031	125157500	00	0.00	N	5	-200
417	20230525	25000	25100	25450	24650	5174	130244700	00	0.00	N	5	-50
418	20230524	25050	24800	25700	24450	14973	378002500	00	0.00	N	2	450
419	20230523	24600	24950	25000	24400	3691	90708750	00	0.00	N	5	-200
420	20230522	24800	24650	25450	24550	7095	177805800	00	0.00	N	2	150
421	20230519	24650	24800	25000	24600	4894	121732100	00	0.00	N	2	50
422	20230518	24600	24850	25150	24400	4418	108998000	00	0.00	N	5	-250
423	20230517	24850	25300	25350	24600	7010	174722950	00	0.00	N	5	-650
424	20230516	25500	24350	25500	24000	13170	329111200	00	0.00	N	2	1150
425	20230515	24350	24500	24700	24200	4213	102486300	00	0.00	N	5	-150
426	20230512	24500	25400	25400	24400	8160	201315050	00	0.00	N	5	-800
427	20230511	25300	25400	27800	24350	60298	1546918300	00	0.00	N	2	350
428	20230510	24950	24700	25100	24400	5177	128388250	00	0.00	N	2	600
429	20230509	24350	25050	25900	24300	8910	222278900	00	0.00	N	5	-500
430	20230508	24850	23700	25150	23650	12162	301185550	00	0.00	N	2	1350
431	20230504	23500	24700	24750	23500	3681	88616300	00	0.00	N	5	-1250
432	20230503	24750	24800	25400	24600	8366	209196750	00	0.00	N	5	-50
433	20230502	24800	24300	25050	24000	9247	227667600	00	0.00	N	2	500
434	20230428	24300	23950	24350	23650	4793	114823550	00	0.00	N	2	400
435	20230427	23900	24400	24500	23300	5314	127643550	00	0.00	N	5	-500
436	20230426	24400	23600	25100	23250	17994	440154350	00	0.00	N	2	800
437	20230425	23600	23550	23900	23100	6428	149497050	00	0.00	N	3	0
438	20230424	23600	24900	25000	23600	21041	502181050	00	0.00	N	5	-850
439	20230421	24450	24250	25450	23800	34503	849104350	00	0.00	N	5	-100
440	20230420	24550	24650	25500	24000	18512	457975350	00	0.00	N	2	50
441	20230419	24500	24200	24600	24200	4537	110898750	00	0.00	N	2	150
442	20230418	24350	24200	24500	24150	11164	271544950	00	0.00	N	2	50
443	20230417	24300	24000	24400	23800	6008	144975500	00	0.00	N	2	300
444	20230414	24000	23950	24100	23650	4191	100175050	00	0.00	N	2	250
445	20230413	23750	23900	24250	22700	3374	80098650	00	0.00	N	5	-100
446	20230412	23850	23600	23900	23350	2002	47209850	00	0.00	N	2	250
447	20230411	23600	23450	23800	23150	3559	83233700	00	0.00	N	2	150
448	20230410	23450	24150	24150	23400	4488	106076100	00	0.00	N	5	-450
449	20230407	23900	23900	23900	23250	3366	79324950	00	0.00	N	3	0
450	20230406	23900	24150	24200	23600	1915	45632100	00	0.00	N	5	-250
451	20230405	24150	24050	24200	23650	5113	122392450	00	0.00	N	2	100
452	20230404	24050	24150	24150	23700	6832	163822400	00	0.00	N	2	100
453	20230403	23950	23350	24000	23350	12453	296618600	00	0.00	N	2	600
454	20230331	23350	23050	23500	23000	2171	50504600	00	0.00	N	2	200
455	20230330	23150	22900	23850	22600	6026	140456000	00	0.00	N	2	50
456	20230329	23100	22550	23200	22400	5961	137017900	00	0.00	N	2	650
457	20230328	22450	22150	22500	21900	2665	59174300	00	0.00	N	2	300
458	20230327	22150	22500	22500	21800	6407	141123550	00	0.00	N	5	-50
459	20230324	22200	22950	22950	21950	2329	51582350	00	0.00	N	5	-50
460	20230323	22250	22350	22350	22050	2532	56039950	00	0.00	N	2	50
461	20230322	22200	22550	23200	22000	5447	121273200	00	0.00	N	5	-300
462	20230321	22500	22950	23200	22450	3231	72854750	00	0.00	N	5	-450
463	20230320	22950	22450	23400	22450	4092	93421000	00	0.00	N	2	100
464	20230317	22850	22600	22900	22000	3065	68629200	00	0.00	N	2	600
465	20230316	22250	23400	23400	22200	4760	106784550	00	0.00	N	5	-300
466	20230315	22550	22550	23050	22500	3381	76487150	00	0.00	N	5	-150
467	20230314	22700	23300	23350	22500	7794	177535150	00	0.00	N	5	-500
468	20230313	23200	23600	23650	23100	9609	223309850	00	0.00	N	5	-550
469	20230310	23750	23400	23800	23250	6892	161760150	00	0.00	N	2	300
470	20230309	23450	23500	23800	23200	3734	86978900	00	0.00	N	2	50
471	20230308	23400	23100	23800	23100	4528	105944700	00	0.00	N	5	-250
472	20230307	23650	23250	23850	23000	5217	122402050	00	0.00	N	2	400
473	20230306	23250	23500	23550	22800	9210	212701750	00	0.00	N	5	-200
474	20230303	23450	23000	24000	22950	66545	1559114900	00	0.00	N	2	100
475	20230302	23350	23450	24000	23350	2422	56938900	00	0.00	N	5	-50
476	20230228	23400	23300	23400	23100	2438	56790850	00	0.00	N	2	100
477	20230227	23300	23600	23600	23200	3039	70775600	00	0.00	N	5	-350
478	20230224	23650	23800	24200	23450	4389	104042000	00	0.00	N	5	-250
479	20230223	23900	23750	24050	23550	4828	115386650	00	0.00	N	5	-100
480	20230222	24000	23750	24250	23600	5774	137597300	00	0.00	N	2	300
481	20230221	23700	23600	23700	23450	2615	61782500	00	0.00	N	2	250
482	20230220	23450	23000	23700	22700	6057	140949250	00	0.00	N	2	450
483	20230217	23000	23350	23350	22500	5717	130630900	00	0.00	N	5	-300
484	20230216	23300	23050	23500	22550	6661	153811450	00	0.00	N	2	150
485	20230215	23150	23500	23850	22900	3291	76018250	00	0.00	N	5	-250
486	20230214	23400	23800	23800	23200	2978	69892700	00	0.00	N	5	-100
487	20230213	23500	23650	23700	23150	1482	34626800	00	0.00	N	5	-200
488	20230210	23700	23600	23900	23350	5942	139908350	00	0.00	N	5	-250
489	20230209	23950	24150	24150	23700	2506	59872400	00	0.00	N	5	-200
490	20230208	24150	24350	24350	23950	7130	171747700	00	0.00	N	3	0
491	20230207	24150	24050	24150	23850	3843	92488250	00	0.00	N	2	100
492	20230206	24050	23500	24100	23500	2571	61548950	00	0.00	N	2	150
493	20230203	23900	23750	24100	23750	2007	48072700	00	0.00	N	3	0
494	20230202	23900	23750	24400	23600	3853	91954450	00	0.00	N	2	150
495	20230201	23750	23750	24300	23700	2841	68222400	00	0.00	N	5	-250
496	20230131	24000	23600	24300	23600	4211	100608400	00	0.00	N	2	50
497	20230130	23950	23650	24300	23600	4463	106434200	00	0.00	N	2	200
498	20230127	23750	23900	24300	23700	3595	85807650	00	0.00	N	5	-300
499	20230126	24050	23850	24100	23850	3219	77176000	00	0.00	N	3	0
500	20230125	24050	24400	24400	23800	4695	112432100	00	0.00	N	2	200
501	20230120	23850	23650	23950	23250	2094	49463600	00	0.00	N	2	200
502	20230119	23650	23200	23900	23200	2565	60497050	00	0.00	N	5	-100
503	20230118	23750	24000	24200	23000	2355	55658500	00	0.00	N	5	-250
504	20230117	24000	24100	24400	23850	958	23057550	00	0.00	N	5	-50
505	20230116	24050	24000	24500	24000	5647	136622100	00	0.00	N	2	100
506	20230113	23950	23750	24500	23400	4923	118770550	00	0.00	N	2	150
507	20230112	23800	23600	23850	23250	2547	59922950	00	0.00	N	2	400
508	20230111	23400	22500	23500	22500	2556	59222800	00	0.00	N	2	900
509	20230110	22500	22200	22900	22200	2099	47380100	00	0.00	N	2	50
510	20230109	22450	22350	22500	21900	3253	72957800	00	0.00	N	2	800
511	20230106	21650	21350	23050	21100	3177	70413500	00	0.00	N	2	150
512	20230105	21500	21600	21750	21400	1993	43204900	00	0.00	N	5	-150
513	20230104	21650	20950	21650	20950	2535	53784400	00	0.00	N	2	150
514	20230103	21500	21000	22050	20350	16339	346894650	00	0.00	N	2	150
515	20230102	21350	21050	21700	21050	3063	65610950	00	0.00	N	5	-150
516	20221229	21500	21500	21850	21400	2373	50901100	00	0.00	N	5	-400
517	20221228	21900	21950	22400	21900	2298	50773650	02	0.00	N	5	-300
518	20221227	22200	21350	22250	21350	1947	42666500	00	0.00	N	2	550
519	20221226	21650	21900	22450	21650	26141	566548600	00	0.00	N	3	0
520	20221223	21650	22500	22500	21600	6045	131616600	00	0.00	N	5	-850
521	20221222	22500	22700	23150	22450	26039	587961300	00	0.00	N	5	-200
522	20221221	22700	22650	23150	22650	8310	188135400	00	0.00	N	2	100
523	20221220	22600	23200	23600	22500	11725	267391600	00	0.00	N	5	-850
524	20221219	23450	23300	26450	23300	49757	1234934050	00	0.00	N	5	-100
525	20221216	23550	23550	24500	23400	7165	173738500	00	0.00	N	5	-450
526	20221215	24000	24200	24200	23700	741	17692500	00	0.00	N	5	-150
527	20221214	24150	23800	24550	23700	8456	205334200	00	0.00	N	2	600
528	20221213	23550	24350	24400	23450	4257	101360650	00	0.00	N	5	-850
529	20221212	24400	24400	25000	23650	914	22045100	00	0.00	N	2	50
530	20221209	24350	24350	25600	24000	1846	45071900	00	0.00	N	3	0
531	20221208	24350	25000	25000	24050	2082	50710600	00	0.00	N	5	-450
532	20221207	24800	23650	24900	23150	14441	354924800	00	0.00	N	2	1050
533	20221206	23750	24350	24750	23750	2982	71499050	00	0.00	N	5	-550
534	20221205	24300	23350	24850	23350	8404	207331100	00	0.00	N	2	250
535	20221202	24050	24550	24550	23850	2981	71869200	00	0.00	N	5	-50
536	20221201	24100	23800	24800	23750	10914	263576800	00	0.00	N	2	300
537	20221130	23800	23450	23800	23200	1150	26932250	00	0.00	N	2	400
538	20221129	23400	23300	23650	23050	2557	59612200	00	0.00	N	2	100
539	20221128	23300	24350	24350	23100	7216	168428200	00	0.00	N	5	-500
540	20221125	23800	24300	24300	23700	2376	56599850	00	0.00	N	3	0
541	20221124	23800	24100	24250	23350	9050	215331300	00	0.00	N	5	-250
542	20221123	24050	23750	24800	23700	2176	52178650	00	0.00	N	2	350
543	20221122	23700	23400	24100	23400	2360	55653200	00	0.00	N	3	0
544	20221121	23700	23850	24800	23700	23343	554265450	00	0.00	N	5	-550
545	20221118	24250	23900	24500	23750	5159	123967150	00	0.00	N	5	-100
546	20221117	24350	25200	25200	24350	3219	79218800	00	0.00	N	5	-850
547	20221116	25200	24950	25600	24900	4578	115775050	00	0.00	N	5	-50
548	20221115	25250	24450	25250	24300	6355	157922600	00	0.00	N	2	450
549	20221114	24800	25900	25900	24100	11962	295489800	00	0.00	N	5	-800
550	20221111	25600	26000	26000	25050	18497	471542450	00	0.00	N	5	-100
551	20221110	25700	25200	26000	25200	7730	197030450	00	0.00	N	2	250
552	20221109	25450	23800	26650	23700	57239	1468966950	00	0.00	N	2	1550
553	20221108	23900	23750	24750	23500	31200	749740400	00	0.00	N	5	-100
554	20221107	24000	21300	25500	21050	218317	5253804750	00	0.00	N	2	2700
555	20221104	21300	20800	21350	20750	8395	177999600	00	0.00	N	2	500
556	20221103	20800	20250	21450	20250	14293	298376500	00	0.00	N	5	-50
557	20221102	20850	20450	21200	20350	5816	121183150	00	0.00	N	2	350
558	20221101	20500	20500	20700	20200	3397	69634150	00	0.00	N	2	150
559	20221031	20350	20350	21150	20200	10194	209089550	00	0.00	N	2	650
560	20221028	19700	20150	20250	19650	2866	56888700	00	0.00	N	5	-450
561	20221027	20150	19750	20150	19650	5841	116471750	00	0.00	N	2	400
562	20221026	19750	20200	20350	19650	3383	67094100	00	0.00	N	5	-450
563	20221025	20200	19850	20250	19650	7320	145277600	00	0.00	N	2	550
564	20221024	19650	19450	20050	19450	2424	47864650	00	0.00	N	2	350
565	20221021	19300	19650	19700	19300	8260	160737550	00	0.00	N	5	-300
566	20221020	19600	19850	20750	19400	5316	104634400	00	0.00	N	5	-450
567	20221019	20050	20600	20600	19900	5069	102454400	00	0.00	N	5	-350
568	20221018	20400	20000	20500	19750	4181	84454950	00	0.00	N	2	750
569	20221017	19650	19550	20400	18900	9935	194244650	00	0.00	N	2	400
570	20221014	19250	18650	20000	18650	4458	85713500	00	0.00	N	2	700
571	20221013	18550	19500	19850	18550	13796	260881300	00	0.00	N	5	-1300
572	20221012	19850	20100	20250	19750	4389	87600600	00	0.00	N	5	-250
573	20221011	20100	21150	21150	20100	5665	114324550	00	0.00	N	5	-850
574	20221007	20950	21100	21150	20700	3187	66647800	00	0.00	N	3	0
575	20221006	20950	21100	21150	20550	2392	49844050	00	0.00	N	2	450
576	20221005	20500	21500	21500	20250	4352	90034200	00	0.00	N	5	-500
577	20221004	21000	20200	21100	20150	2999	61555750	00	0.00	N	2	900
578	20220930	20100	20000	21400	19900	5259	105829150	00	0.00	N	5	-400
579	20220929	20500	20600	21400	20500	7061	147997400	00	0.00	N	3	0
580	20220928	20500	21050	22250	20000	21102	437743250	00	0.00	N	5	-1000
581	20220927	21500	21100	22550	20800	13047	278160700	00	0.00	N	2	50
582	20220926	21450	22850	23250	21350	36055	795702050	00	0.00	N	5	-2050
583	20220923	23500	25650	25650	23500	23397	564590700	00	0.00	N	5	-1950
584	20220922	25450	24000	26350	23900	56664	1441968500	00	0.00	N	2	1150
585	20220921	24300	23600	24400	23600	7896	190108850	00	0.00	N	2	700
586	20220920	23600	23350	23900	23250	9732	230308850	00	0.00	N	2	250
587	20220919	23350	24000	24100	23200	8095	190196950	00	0.00	N	5	-550
588	20220916	23900	24050	24250	23850	7236	173738150	00	0.00	N	5	-350
589	20220915	24250	24400	24600	24200	9411	228566500	00	0.00	N	5	-100
590	20220914	24350	24450	24750	24000	3547	86566950	00	0.00	N	5	-150
591	20220913	24500	24150	24850	24150	6336	154741100	00	0.00	N	2	200
592	20220908	24300	24000	24750	24000	14334	350066150	00	0.00	N	2	350
593	20220907	23950	24550	24650	23550	11150	266603650	00	0.00	N	5	-750
594	20220906	24700	24700	25000	24550	17691	437200500	00	0.00	N	3	0
595	20220905	24700	24800	25050	24500	3923	97291700	00	0.00	N	5	-200
596	20220902	24900	24600	25050	24600	7054	175370900	00	0.00	N	2	300
597	20220901	24600	25000	25300	24600	7494	185818800	00	0.00	N	5	-500
598	20220831	25100	25100	25300	25000	11316	284175250	00	0.00	N	5	-400
599	20220830	25500	25400	26000	25300	6395	163917050	00	0.00	N	5	-100
600	20220829	25600	25950	26450	25550	10144	261893400	00	0.00	N	5	-900
601	20220826	26500	26500	26900	26250	6491	171795050	00	0.00	N	2	50
602	20220825	26450	25600	26450	25600	7261	189733250	00	0.00	N	2	650
603	20220824	25800	26000	26150	25600	8297	214237500	00	0.00	N	5	-200
604	20220823	26000	26850	27700	25500	39317	1056919450	00	0.00	N	5	-850
605	20220822	26850	25250	27100	25250	35580	946194500	00	0.00	N	2	1250
606	20220819	25600	26350	26400	25600	7097	184136350	00	0.00	N	5	-500
607	20220818	26100	26000	26600	25650	8625	225534900	00	0.00	N	2	100
608	20220817	26000	25550	26750	25200	19759	515011100	00	0.00	N	2	450
609	20220816	25550	25600	25900	25300	4876	124987600	00	0.00	N	2	100
610	20220812	25450	25650	25650	25200	7281	184762950	00	0.00	N	2	150
611	20220811	25300	25150	25450	24950	6248	157501550	00	0.00	N	2	300
612	20220810	25000	25150	25450	25000	8289	208630850	00	0.00	N	2	150
613	20220809	24850	25000	25100	24600	4194	103999850	00	0.00	N	2	150
614	20220808	24700	25200	25200	24700	6520	162024050	00	0.00	N	5	-500
615	20220805	25200	25400	25400	25000	4574	115092300	00	0.00	N	3	0
616	20220804	25200	25500	25500	25150	4691	118246300	00	0.00	N	5	-50
617	20220803	25250	24700	25350	24700	10431	261690550	00	0.00	N	2	550
618	20220802	24700	24500	24800	24350	10531	258092250	00	0.00	N	2	50
619	20220801	24650	24700	25050	24600	5864	145024350	00	0.00	N	5	-50
620	20220729	24700	24800	25100	24650	4513	112028400	00	0.00	N	5	-100
621	20220728	24800	24900	24900	24600	3958	97887250	00	0.00	N	2	100
622	20220727	24700	24850	25150	24650	5607	139155850	00	0.00	N	5	-150
623	20220726	24850	24300	25200	24300	20557	508008500	00	0.00	N	2	400
624	20220725	24450	24700	24700	24150	4834	117746750	00	0.00	N	5	-250
625	20220722	24700	24500	24700	24150	5673	137954250	00	0.00	N	2	400
626	20220721	24300	24200	24400	23900	6682	161817450	00	0.00	N	2	200
627	20220720	24100	24100	24600	23900	5559	133883550	00	0.00	N	2	250
628	20220719	23850	24300	24300	23700	7028	167749750	00	0.00	N	5	-300
629	20220718	24150	24050	24200	23800	6789	163090500	00	0.00	N	2	500
630	20220715	23650	23600	24050	23200	12919	303796850	00	0.00	N	2	50
631	20220714	23600	24050	24050	23500	7704	182755200	00	0.00	N	5	-350
632	20220713	23950	23700	24050	23400	8559	202694550	00	0.00	N	3	0
633	20220712	23950	24850	25300	23750	11152	271731100	00	0.00	N	5	-900
634	20220711	24850	24800	25150	24450	9407	233023100	00	0.00	N	5	-50
635	20220708	24900	24600	25200	24600	12277	305823950	00	0.00	N	2	400
636	20220707	24500	24450	24850	24150	11416	279009650	00	0.00	N	2	250
637	20220706	24250	24200	24650	23950	7646	184687900	00	0.00	N	5	-250
638	20220705	24500	24250	24800	23550	12920	316370300	00	0.00	N	2	550
639	20220704	23950	23450	24100	23200	11104	260685200	00	0.00	N	2	400
640	20220701	23550	24250	24650	23500	22385	532666750	00	0.00	N	5	-850
641	20220630	24400	25050	25600	24400	9691	238666350	00	0.00	N	5	-800
642	20220629	25200	25000	25750	25000	14215	361068950	00	0.00	N	2	200
643	20220628	25000	25550	26000	24800	14596	368892700	00	0.00	N	5	-550
644	20220627	25550	24400	25650	24400	28727	725297000	00	0.00	N	2	1300
645	20220624	24250	23400	24500	23200	39101	938683100	00	0.00	N	2	600
646	20220623	23650	26800	26850	23200	71496	1747240450	00	0.00	N	5	-2150
647	20220622	25800	25850	29000	25700	102170	2780818900	00	0.00	N	5	-100
648	20220621	25900	26250	26700	25700	29761	774552750	00	0.00	N	5	-300
649	20220620	26200	26100	27450	26000	43683	1156920250	00	0.00	N	5	-200
650	20220617	26400	28050	28700	26150	52356	1415062650	00	0.00	N	5	-750
651	20220616	27150	26900	28000	26750	31331	857951000	00	0.00	N	2	250
652	20220615	26900	27350	28950	26350	68237	1900169200	00	0.00	N	5	-850
653	20220614	27750	28500	29450	27350	52920	1480753200	00	0.00	N	5	-1950
654	20220613	29700	28650	31500	28650	106548	3205289100	00	0.00	N	2	450
655	20220610	29250	29600	30700	29250	23529	700781250	00	0.00	N	5	-450
656	20220609	29700	30000	30600	29200	25568	756709900	00	0.00	N	5	-450
657	20220608	30150	30500	30500	29650	27952	839130800	00	0.00	N	5	-450
658	20220607	30600	30950	31500	30550	18561	573546300	00	0.00	N	5	-350
659	20220603	30950	31300	31300	30800	14635	454008000	00	0.00	N	5	-350
660	20220602	31300	31300	32200	30800	32108	1012339700	00	0.00	N	5	-300
661	20220531	31600	32500	33150	31350	37804	1201892200	00	0.00	N	5	-800
662	20220530	32400	31600	33250	31600	68887	2246244650	00	0.00	N	2	900
663	20220527	31500	30200	33000	30000	163467	5201856400	00	0.00	N	2	1500
664	20220526	30000	30200	30950	29950	31200	941860250	00	0.00	N	5	-400
665	20220525	30400	30650	31150	30150	19528	595081400	00	0.00	N	5	-200
666	20220524	30600	31050	32000	30550	34983	1087662500	00	0.00	N	5	-550
667	20220523	31150	31700	31700	30500	41311	1276176000	00	0.00	N	5	-900
668	20220520	32050	32000	33200	31150	128705	4168659000	00	0.00	N	2	600
669	20220519	31450	30400	32000	30050	62373	1938183550	00	0.00	N	2	300
670	20220518	31150	29950	32100	29850	79265	2453060900	00	0.00	N	2	900
671	20220517	30250	32150	32400	29750	74988	2285261450	00	0.00	N	5	-1850
672	20220516	32100	30050	32750	30000	149357	4730921400	00	0.00	N	2	2950