KissMeData/002170/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250228	47100	47600	47650	47050	4840	228568250	00	0.00	N	5	-500
3	20250227	47600	48000	48250	47550	4031	192609150	00	0.00	N	5	-400
4	20250226	48000	47800	48450	47550	1960	93715100	00	0.00	N	5	-250
5	20250225	48250	48050	48600	47400	3141	150368150	00	0.00	N	2	650
6	20250224	47600	47800	47950	47350	5228	248787450	00	0.00	N	5	-200
7	20250221	47800	48250	48800	47650	2444	117163850	00	0.00	N	5	-550
8	20250220	48350	48150	48750	47550	2941	141282250	00	0.00	N	2	100
9	20250219	48250	47750	48650	47600	2416	115771600	00	0.00	N	2	550
10	20250218	47700	48150	48150	47400	3784	180237550	00	0.00	N	5	-100
11	20250217	47800	48200	48200	47550	2564	122542050	00	0.00	N	5	-300
12	20250214	48100	47750	48150	47400	2513	119915550	00	0.00	N	2	500
13	20250213	47600	47750	48250	47450	4420	210970250	00	0.00	N	5	-50
14	20250212	47650	47500	48100	47500	4551	217131100	00	0.00	N	2	200
15	20250211	47450	48000	48700	47450	1567	75129450	00	0.00	N	2	200
16	20250210	47250	47900	48700	46500	1502	71775950	00	0.00	N	5	-150
17	20250207	47400	47400	47850	47200	2770	131374400	00	0.00	N	5	-150
18	20250206	47550	48800	48800	47500	3276	157065800	00	0.00	N	5	-650
19	20250205	48200	48400	48850	47700	10363	501915500	00	0.00	N	5	-350
20	20250204	48550	47650	49000	47650	7926	382865850	00	0.00	N	2	550
21	20250203	48000	48550	49250	47750	5119	247205700	00	0.00	N	5	-400
22	20250131	48400	50000	50000	48200	4609	223365450	00	0.00	N	5	-300
23	20250124	48700	49900	49900	48550	3590	175422350	00	0.00	N	2	200
24	20250123	48500	49000	49050	48500	399	19536000	00	0.00	N	5	-450
25	20250122	48950	49000	49800	48550	1847	90207850	00	0.00	N	2	450
26	20250121	48500	48800	49000	48500	1750	85264000	00	0.00	N	5	-250
27	20250120	48750	48800	49200	48350	2166	105717750	00	0.00	N	5	-50
28	20250117	48800	48750	49000	48650	761	37115450	00	0.00	N	2	50
29	20250116	48750	49000	49400	48550	3873	189282150	00	0.00	N	5	-400
30	20250115	49150	51000	51000	49150	17219	862421250	00	0.00	N	5	-1350
31	20250114	50500	50600	50700	50000	7268	367120100	00	0.00	N	3	0
32	20250113	50500	50100	50800	50100	189	9548200	00	0.00	N	5	-700
33	20250110	51200	51200	51200	50400	110	5593300	00	0.00	N	3	0
34	20250109	51200	50400	51800	50400	1233	63083200	00	0.00	N	2	100
35	20250108	51100	50700	51600	50600	637	32674900	00	0.00	N	3	0
36	20250107	51100	51100	52000	50700	1177	60461100	00	0.00	N	3	0
37	20250106	51100	51300	51600	50600	7018	359510000	00	0.00	N	2	600
38	20250103	50500	50900	51500	50200	3879	196167700	00	0.00	N	2	200
39	20250102	50300	50300	52700	49700	8930	455271500	00	0.00	N	2	600
40	20241230	49700	49750	49950	49250	1048	52148300	00	0.00	N	3	0
41	20241227	49700	50300	50300	49150	1063	52855650	02	0.00	N	5	-1100
42	20241226	50800	50700	50800	50100	1384	69644800	00	0.00	N	2	100
43	20241224	50700	49950	50900	49950	1041	52741650	00	0.00	N	2	400
44	20241223	50300	50200	50400	50000	1071	53696400	00	0.00	N	5	-200
45	20241220	50500	50400	50600	50000	1028	51792000	00	0.00	N	2	500
46	20241219	50000	50300	50500	50000	5351	269121700	00	0.00	N	5	-300
47	20241218	50300	49750	50700	49750	1750	88479250	00	0.00	N	2	600
48	20241217	49700	49850	50100	49700	972	48458050	00	0.00	N	5	-300
49	20241216	50000	50000	51000	49650	568	28453150	00	0.00	N	3	0
50	20241213	50000	50600	50600	49850	235	11755600	00	0.00	N	5	-600
51	20241212	50600	50100	50600	49650	1445	72141650	00	0.00	N	2	500
52	20241211	50100	50100	50400	50000	491	24609200	00	0.00	N	2	100
53	20241210	50000	50200	50500	49650	2536	127226750	00	0.00	N	2	450
54	20241209	49550	49600	49700	48700	2261	111006600	00	0.00	N	5	-200
55	20241206	49750	50100	50900	49600	1394	70016750	00	0.00	N	5	-550
56	20241205	50300	50200	50600	50000	457	22978900	00	0.00	N	5	-100
57	20241204	50400	50200	50400	49600	502	25122800	00	0.00	N	2	100
58	20241203	50300	50000	50300	50000	672	33611000	00	0.00	N	3	0
59	20241202	50300	50000	50900	49900	919	46408600	00	0.00	N	2	300
60	20241129	50000	49900	50800	49900	202	10151200	00	0.00	N	3	0
61	20241128	50000	50200	51300	49750	3924	197605800	00	0.00	N	5	-100
62	20241127	50100	50300	51000	49900	1466	73795500	00	0.00	N	5	-100
63	20241126	50200	49900	50400	49800	759	37887350	00	0.00	N	2	450
64	20241125	49750	49750	50300	49700	4108	205488800	00	0.00	N	2	50
65	20241122	49700	50000	50000	49600	496	24644750	00	0.00	N	5	-300
66	20241121	50000	50100	50100	49900	354	17689200	00	0.00	N	5	-400
67	20241120	50400	49850	50400	49650	994	49489600	00	0.00	N	2	300
68	20241119	50100	49800	50700	49750	2057	102943700	00	0.00	N	2	250
69	20241118	49850	49750	49900	49350	1183	58681450	00	0.00	N	3	0
70	20241115	49850	49250	50200	49200	9675	480436350	00	0.00	N	2	650
71	20241114	49200	49300	50000	48700	5436	266663850	00	0.00	N	5	-550
72	20241113	49750	50000	50300	49300	4698	233921700	00	0.00	N	2	200
73	20241112	49550	48700	49550	48700	7041	345515300	00	0.00	N	2	850
74	20241111	48700	49800	49800	48600	10071	494870100	00	0.00	N	5	-350
75	20241108	49050	49900	49900	48700	3065	150420250	00	0.00	N	5	-750
76	20241107	49800	49350	50200	49350	10071	498404150	00	0.00	N	2	450
77	20241106	49350	49100	49600	49100	6064	297908400	00	0.00	N	2	250
78	20241105	49100	49500	49500	48650	8868	433181600	00	0.00	N	2	100
79	20241104	49000	47600	49150	47600	3296	160001600	00	0.00	N	2	1650
80	20241101	47350	48100	48400	47350	2859	136429850	00	0.00	N	5	-1050
81	20241031	48400	48650	48750	48150	1837	89027400	00	0.00	N	5	-250
82	20241030	48650	49400	49400	48300	1039	50556650	00	0.00	N	5	-150
83	20241029	48800	49500	50500	48650	6123	302527350	00	0.00	N	2	100
84	20241028	48700	47400	48750	46750	10469	498055650	00	0.00	N	2	800
85	20241025	47900	46900	47900	46400	2353	109926400	00	0.00	N	2	1000
86	20241024	46900	47100	47850	46700	7683	361345550	00	0.00	N	5	-400
87	20241023	47300	47750	47800	46900	12010	567181750	00	0.00	N	5	-500
88	20241022	47800	46500	47850	46500	6248	293598950	00	0.00	N	2	850
89	20241021	46950	46500	47150	46150	5487	256594400	00	0.00	N	2	650
90	20241018	46300	47900	47900	46200	4256	199003350	00	0.00	N	5	-1650
91	20241017	47950	47900	48550	47150	5014	238706900	00	0.00	N	5	-250
92	20241016	48200	48750	48750	47650	4484	215328700	00	0.00	N	5	-300
93	20241015	48500	49300	49300	48150	4658	225739850	00	0.00	N	5	-350
94	20241014	48850	48900	49000	48300	4724	229316950	00	0.00	N	2	350
95	20241011	48500	48500	49250	48250	3599	175387200	00	0.00	N	5	-350
96	20241010	48850	48400	49000	48400	2301	112018950	00	0.00	N	5	-50
97	20241008	48900	48200	49150	48150	5792	281397900	00	0.00	N	2	350
98	20241007	48550	48200	48950	48200	1100	53499350	00	0.00	N	2	350
99	20241004	48200	48650	48900	47950	288	13925100	00	0.00	N	5	-450
100	20241002	48650	47700	49000	47700	4248	205560100	00	0.00	N	2	400
101	20240930	48250	48400	48550	47450	2621	125455750	00	0.00	N	2	250
102	20240927	48000	47500	48400	47350	1038	49944450	00	0.00	N	2	50
103	20240926	47950	47200	48050	47200	663	31725350	00	0.00	N	3	0
104	20240925	47950	47000	48000	47000	1178	56303450	00	0.00	N	2	500
105	20240924	47450	46850	47450	46250	1094	51316600	00	0.00	N	2	650
106	20240923	46800	45200	47350	45200	2377	111123300	00	0.00	N	2	1100
107	20240920	45700	45300	46150	45200	3605	164627800	00	0.00	N	2	350
108	20240919	45350	45100	45800	45100	7081	321267150	00	0.00	N	5	-300
109	20240913	45650	45350	46400	45350	4571	208957300	00	0.00	N	2	250
110	20240912	45400	46050	46550	45200	11198	510858800	00	0.00	N	5	-600
111	20240911	46000	45300	46000	45000	3912	177858950	00	0.00	N	2	200
112	20240910	45800	45400	46400	45350	6362	291273350	00	0.00	N	2	350
113	20240909	45450	45550	46450	45050	5210	237131650	00	0.00	N	5	-200
114	20240906	45650	45850	47500	45500	3733	171116650	00	0.00	N	5	-650
115	20240905	46300	46000	46550	45650	9193	422798800	00	0.00	N	2	650
116	20240904	45650	46600	46600	45650	7125	328539150	00	0.00	N	5	-1000
117	20240903	46650	47100	47150	46500	5918	277142500	00	0.00	N	5	-400
118	20240902	47050	47600	47600	46850	4291	202013500	00	0.00	N	5	-550
119	20240830	47600	47350	47650	46950	7949	375134950	00	0.00	N	5	-150
120	20240829	47750	47200	47750	46600	6503	304939050	00	0.00	N	2	450
121	20240828	47300	46800	47300	46700	4596	215740350	00	0.00	N	2	450
122	20240827	46850	46750	47500	46750	4157	195776000	00	0.00	N	5	-300
123	20240826	47150	47400	47700	46700	5011	236507450	00	0.00	N	5	-250
124	20240823	47400	47300	47800	46550	14504	682531900	00	0.00	N	5	-150
125	20240822	47550	48150	48600	47250	17248	824362650	00	0.00	N	5	-700
126	20240821	48250	47800	48250	47200	6174	295722100	00	0.00	N	2	600
127	20240820	47650	46950	47850	46750	11397	537837900	00	0.00	N	2	700
128	20240819	46950	47900	48000	46600	17672	834203850	00	0.00	N	5	-950
129	20240816	47900	46700	47900	46350	4995	234292450	00	0.00	N	2	1150
130	20240814	46750	46600	47300	46000	10844	504650700	00	0.00	N	2	50
131	20240813	46700	46200	46850	45450	24980	1149372050	00	0.00	N	2	800
132	20240812	45900	45000	46600	45000	12346	561300750	00	0.00	N	2	650
133	20240809	45250	45200	45750	44900	1239	55895450	00	0.00	N	2	350
134	20240808	44900	45200	46850	44500	14033	633023850	00	0.00	N	5	-800
135	20240807	45700	45650	46700	44900	26549	1208509950	00	0.00	N	2	50
136	20240806	45650	43500	45750	43500	14284	644399100	00	0.00	N	2	1550
137	20240805	44100	46800	46800	43700	5991	271526050	00	0.00	N	5	-2700
138	20240802	46800	47150	47400	46650	3179	149363250	00	0.00	N	5	-350
139	20240801	47150	47600	47600	47050	679	32096150	00	0.00	N	2	250
140	20240731	46900	46500	47400	46500	1868	87655250	00	0.00	N	3	0
141	20240730	46900	46550	47800	46450	4568	213083250	00	0.00	N	2	200
142	20240729	46700	46500	47150	46500	11338	530093400	00	0.00	N	5	-100
143	20240726	46800	47050	47250	46800	995	46689800	00	0.00	N	5	-250
144	20240725	47050	47400	47400	46950	4322	203723550	00	0.00	N	5	-550
145	20240724	47600	47500	47800	47500	689	32848150	00	0.00	N	5	-150
146	20240723	47750	47900	48200	47600	5444	260341900	00	0.00	N	5	-150
147	20240722	47900	48050	48250	47800	1009	48421550	00	0.00	N	5	-150
148	20240719	48050	48100	48250	47850	2304	110782250	00	0.00	N	5	-100
149	20240718	48150	48400	48400	48100	727	34987300	00	0.00	N	5	-250
150	20240717	48400	48300	48650	48150	2132	103127450	00	0.00	N	2	50
151	20240716	48350	48500	48900	48350	480	23308600	00	0.00	N	5	-150
152	20240715	48500	48450	48500	48200	494	23889300	00	0.00	N	2	50
153	20240712	48450	48850	48850	48400	3520	170788100	00	0.00	N	5	-450
154	20240711	48900	48450	48900	48250	3064	148428250	00	0.00	N	2	450
155	20240710	48450	48600	48900	48300	4932	239313100	00	0.00	N	5	-150
156	20240709	48600	48300	48600	48100	4819	233190250	00	0.00	N	2	300
157	20240708	48300	48400	49100	48100	3995	193704150	00	0.00	N	5	-100
158	20240705	48400	48550	48950	48300	4319	209590250	00	0.00	N	5	-200
159	20240704	48600	48050	48900	48050	4144	200931300	00	0.00	N	2	250
160	20240703	48350	48500	48900	48050	8095	391548900	00	0.00	N	5	-150
161	20240702	48500	48300	48850	47800	1295	62536250	00	0.00	N	2	200
162	20240701	48300	47850	48300	47700	1714	82312250	00	0.00	N	2	450
163	20240628	47850	48000	48950	47500	2618	125619750	00	0.00	N	5	-150
164	20240627	48000	48450	49650	47950	2110	101962850	00	0.00	N	5	-450
165	20240626	48450	49150	49500	48450	2448	119672650	00	0.00	N	5	-750
166	20240625	49200	49350	49350	48750	2120	103927400	00	0.00	N	5	-150
167	20240624	49350	49300	49900	48650	3797	187657050	00	0.00	N	2	50
168	20240621	49300	49850	49850	49250	2143	105984900	00	0.00	N	5	-550
169	20240620	49850	49950	49950	49750	991	49390650	00	0.00	N	5	-100
170	20240619	49950	50500	51200	49950	1975	99473300	00	0.00	N	5	-550
171	20240618	50500	51000	51700	50500	717	36487700	00	0.00	N	5	-500
172	20240617	51000	51200	51800	50700	1555	79481300	00	0.00	N	5	-200
173	20240614	51200	50200	52000	50100	3142	159788100	00	0.00	N	2	1100
174	20240613	50100	50500	50700	50100	2637	132204100	00	0.00	N	5	-300
175	20240612	50400	50300	50400	50100	7003	350955900	00	0.00	N	2	300
176	20240611	50100	50300	50800	50000	4818	241923000	00	0.00	N	5	-100
177	20240610	50200	50000	50700	49800	5786	289377600	00	0.00	N	2	200
178	20240607	50000	50300	50300	49900	400	20040200	00	0.00	N	5	-300
179	20240605	50300	50200	50800	49900	3481	174912150	00	0.00	N	2	400
180	20240604	49900	49900	50500	49650	7904	393962750	00	0.00	N	2	50
181	20240603	49850	50000	50400	49800	8286	414159350	00	0.00	N	5	-150
182	20240531	50000	50200	51000	49700	4928	247145950	00	0.00	N	5	-200
183	20240530	50200	49700	51800	49600	7812	394110050	00	0.00	N	2	600
184	20240529	49600	49800	49900	49500	6109	304207850	00	0.00	N	5	-200
185	20240528	49800	49600	49950	49550	5267	261258800	00	0.00	N	2	200
186	20240527	49600	49550	50300	49200	13522	669381650	00	0.00	N	2	250
187	20240524	49350	49550	49850	49300	2435	120621950	00	0.00	N	5	-300
188	20240523	49650	49600	50100	49450	3824	190045400	00	0.00	N	2	100
189	20240522	49550	49900	49900	49350	786	38921600	00	0.00	N	5	-250
190	20240521	49800	50300	50300	49500	2441	121272250	00	0.00	N	3	0
191	20240520	49800	50200	50500	49500	2580	128381500	00	0.00	N	5	-400
192	20240517	50200	50200	50200	49900	548	27399300	00	0.00	N	5	-100
193	20240516	50300	50700	50700	50000	541	27144000	00	0.00	N	2	100
194	20240514	50200	50000	50800	50000	1812	90905600	00	0.00	N	5	-100
195	20240513	50300	50100	50600	49750	3050	152277200	00	0.00	N	2	300
196	20240510	50000	50100	50900	49900	1887	94775800	00	0.00	N	5	-600
197	20240509	50600	50100	50600	49600	2493	124871700	00	0.00	N	2	400
198	20240508	50200	50600	51000	49900	1771	89220350	00	0.00	N	5	-100
199	20240507	50300	50000	50900	49950	2228	111984400	00	0.00	N	2	300
200	20240503	50000	50600	51100	50000	2686	135777800	00	0.00	N	5	-300
201	20240502	50300	50000	50800	49900	964	48415050	00	0.00	N	2	300
202	20240430	50000	50100	50100	49600	280	13993150	00	0.00	N	3	0
203	20240429	50000	50100	50100	49900	320	16001400	00	0.00	N	3	0
204	20240426	50000	50100	50100	49950	357	17869550	00	0.00	N	5	-100
205	20240425	50100	49800	50300	49200	314	15656000	00	0.00	N	2	300
206	20240424	49800	49150	50000	49150	358	17838100	00	0.00	N	2	200
207	20240423	49600	49600	49600	49100	1179	58171900	00	0.00	N	3	0
208	20240422	49600	49900	49900	49050	2948	145944900	00	0.00	N	2	950
209	20240419	48650	49750	49750	48650	3268	160268500	00	0.00	N	5	-1200
210	20240418	49850	49850	49850	49200	4553	224848050	00	0.00	N	2	200
211	20240417	49650	49900	49900	49050	3697	182514000	00	0.00	N	5	-250
212	20240416	49900	49900	50100	49450	4647	231048050	00	0.00	N	2	600
213	20240415	49300	49000	49800	47950	11366	552349250	00	0.00	N	2	1500
214	20240412	47800	48000	49000	47800	3988	191940050	00	0.00	N	5	-350
215	20240411	48150	48250	49000	48000	5008	241452900	00	0.00	N	5	-350
216	20240409	48500	50000	50200	48400	3356	163485950	00	0.00	N	5	-500
217	20240408	49000	50300	50900	48850	4096	203195800	00	0.00	N	5	-950
218	20240405	49950	50000	50100	49850	257	12835950	00	0.00	N	5	-350
219	20240404	50300	50200	51000	49900	3518	176447850	00	0.00	N	3	0
220	20240403	50300	50200	51100	49850	3140	157377700	00	0.00	N	3	0
221	20240402	50300	50600	50600	50200	690	34730500	00	0.00	N	5	-300
222	20240401	50600	50800	51400	50300	751	37909100	00	0.00	N	5	-200
223	20240329	50800	51400	51400	50500	383	19423300	00	0.00	N	3	0
224	20240328	50800	50800	50900	50600	532	26997600	00	0.00	N	5	-100
225	20240327	50900	50700	51000	50500	398	20200200	00	0.00	N	2	200
226	20240326	50700	50600	51100	50500	815	41314800	00	0.00	N	3	0
227	20240325	50700	51400	51400	50600	1309	66482400	00	0.00	N	5	-200
228	20240322	50900	50600	51100	50600	578	29408900	00	0.00	N	2	200
229	20240321	50700	50500	51300	50300	2051	104115300	00	0.00	N	2	300
230	20240320	50400	50400	50700	50300	758	38253800	00	0.00	N	2	200
231	20240319	50200	50500	50500	50000	898	45012100	00	0.00	N	5	-200
232	20240318	50400	50300	50500	50100	910	45751800	00	0.00	N	2	200
233	20240315	50200	50300	50700	50200	447	22467900	00	0.00	N	5	-100
234	20240314	50300	50900	50900	50000	1339	67512900	00	0.00	N	5	-300
235	20240313	50600	50500	50600	50400	566	28594200	00	0.00	N	2	200
236	20240312	50400	50300	50700	50000	2600	130789900	00	0.00	N	2	200
237	20240311	50200	49700	50400	49700	2188	109111100	00	0.00	N	2	200
238	20240308	50000	50400	50600	49900	1377	69012150	00	0.00	N	5	-500
239	20240307	50500	50900	50900	49800	2546	127865850	00	0.00	N	5	-200
240	20240306	50700	50900	51200	50500	1258	63832900	00	0.00	N	5	-100
241	20240305	50800	50600	51300	50600	2100	106746700	00	0.00	N	5	-100
242	20240304	50900	50600	51900	50600	4660	238188500	00	0.00	N	3	0
243	20240229	50900	50800	50900	50600	883	44805800	00	0.00	N	5	-100
244	20240228	51000	51200	51600	50100	5727	290891900	00	0.00	N	2	200
245	20240227	50800	51500	52000	50600	3385	173493500	00	0.00	N	5	-1200
246	20240226	52000	53700	54200	51900	5698	298908300	00	0.00	N	5	-1700
247	20240223	53700	52300	54200	52000	8095	428426000	00	0.00	N	2	1400
248	20240222	52300	52100	52700	51600	6139	319745400	00	0.00	N	2	200
249	20240221	52100	52200	53300	52000	3424	180043200	00	0.00	N	5	-800
250	20240220	52900	52500	53500	52100	1509	79680600	00	0.00	N	2	400
251	20240219	52500	51500	53400	51000	3971	208377500	00	0.00	N	2	1000
252	20240216	51500	52500	52500	51000	1482	75983300	00	0.00	N	2	300
253	20240215	51200	52500	52500	51200	4072	210359100	00	0.00	N	5	-1300
254	20240214	52500	52000	52700	51700	919	47886100	00	0.00	N	3	0
255	20240213	52500	52800	52800	51700	1368	71403700	00	0.00	N	5	-100
256	20240208	52600	52500	52800	52300	876	46010000	00	0.00	N	2	300
257	20240207	52300	51400	52400	51400	2271	118062000	00	0.00	N	2	700
258	20240206	51600	51300	52500	51300	10609	549131800	00	0.00	N	5	-200
259	20240205	51800	52000	52400	51200	3446	178252100	00	0.00	N	2	200
260	20240202	51600	52600	52600	51200	8685	449178400	00	0.00	N	5	-500
261	20240201	52100	51000	52200	49950	8508	434834650	00	0.00	N	2	1100
262	20240131	51000	51600	51800	51000	1541	79014000	00	0.00	N	5	-600
263	20240130	51600	50000	51800	49850	5047	257344900	00	0.00	N	2	1750
264	20240129	49850	49000	50200	48900	9700	483208600	00	0.00	N	2	950
265	20240126	48900	48950	49500	48700	7651	375217900	00	0.00	N	3	0
266	20240125	48900	48950	49000	48900	1962	96000900	00	0.00	N	3	0
267	20240124	48900	49050	49450	48600	2076	101486950	00	0.00	N	5	-50
268	20240123	48950	48950	49500	48800	1919	94012650	00	0.00	N	3	0
269	20240122	48950	48950	49050	48400	5225	254488250	00	0.00	N	2	550
270	20240119	48400	49000	49450	48400	11717	572467400	00	0.00	N	5	-450
271	20240118	48850	48400	49400	48400	4197	205391950	00	0.00	N	2	550
272	20240117	48300	47800	49050	47800	5925	286136800	00	0.00	N	5	-300
273	20240116	48600	48350	49150	48350	3187	155167350	00	0.00	N	5	-150
274	20240115	48750	49200	49350	48500	3938	192571800	00	0.00	N	5	-500
275	20240112	49250	48600	49350	48600	3550	173777800	00	0.00	N	2	700
276	20240111	48550	48350	48900	48250	1778	86134700	00	0.00	N	5	-50
277	20240110	48600	48450	49100	48400	2255	109650250	00	0.00	N	5	-500
278	20240109	49100	48450	49150	48300	3909	190305200	00	0.00	N	2	650
279	20240108	48450	48700	48950	48350	2134	103430700	00	0.00	N	5	-250
280	20240105	48700	48350	49200	48300	3634	177096900	00	0.00	N	5	-250
281	20240104	48950	48350	49200	48350	4460	218096750	00	0.00	N	2	750
282	20240103	48200	48300	48950	47800	4615	223047650	00	0.00	N	5	-100
283	20240102	48300	48550	48900	48100	1796	86770750	00	0.00	N	5	-250
284	20231228	48550	48200	48550	48000	2095	101087550	00	0.00	N	2	300
285	20231227	48250	48800	48800	48100	927	44786150	02	0.00	N	5	-750
286	20231226	49000	48700	49000	48450	1970	95753200	00	0.00	N	5	-100
287	20231222	49100	48000	49100	47500	6554	316673200	00	0.00	N	2	2400
288	20231221	46700	46700	46900	46550	878	41291650	00	0.00	N	5	-200
289	20231220	46900	46950	47000	46400	1534	71500900	00	0.00	N	2	350
290	20231219	46550	46950	46950	46550	1130	52726450	00	0.00	N	5	-200
291	20231218	46750	46900	48000	46750	1098	51517150	00	0.00	N	5	-200
292	20231215	46950	46950	47600	46850	2455	115362300	00	0.00	N	5	-150
293	20231214	47100	47100	47250	46950	1452	68385750	00	0.00	N	3	0
294	20231213	47100	47350	47550	46950	776	36530200	00	0.00	N	5	-250
295	20231212	47350	47500	47750	46950	3120	147445800	00	0.00	N	2	50
296	20231211	47300	46800	47800	46700	1236	58144100	00	0.00	N	2	300
297	20231208	47000	47150	47900	46800	832	39096600	00	0.00	N	5	-100
298	20231207	47100	46750	47800	46750	1036	48626550	00	0.00	N	2	200
299	20231206	46900	47850	47850	46800	446	20968850	00	0.00	N	5	-150
300	20231205	47050	48050	48050	46950	929	43798450	00	0.00	N	5	-50
301	20231204	47100	47100	48000	46800	1754	82549450	00	0.00	N	3	0
302	20231201	47100	47500	48400	47000	1191	56415100	00	0.00	N	5	-50
303	20231130	47150	46750	47200	46700	541	25350000	00	0.00	N	2	400
304	20231129	46750	46700	47500	46600	898	41970500	00	0.00	N	3	0
305	20231128	46750	47150	47400	46600	1392	65254750	00	0.00	N	3	0
306	20231127	46750	46650	47150	46300	729	33996450	00	0.00	N	2	100
307	20231124	46650	47000	47000	46300	1446	67451100	00	0.00	N	3	0
308	20231123	46650	46900	47050	46650	769	35997100	00	0.00	N	5	-250
309	20231122	46900	47050	47100	46600	301	14114450	00	0.00	N	3	0
310	20231121	46900	47100	47200	44300	2476	115682200	00	0.00	N	5	-200
311	20231120	47100	47250	47900	46900	1045	49348700	00	0.00	N	5	-250
312	20231117	47350	47850	47950	47000	1054	49886100	00	0.00	N	5	-100
313	20231116	47450	48100	48200	47450	681	32422800	00	0.00	N	5	-100
314	20231115	47550	47200	48450	47000	3880	184524400	00	0.00	N	5	-50
315	20231114	47600	47600	47700	47400	254	12082250	00	0.00	N	5	-50
316	20231113	47650	47900	48150	47450	905	43140850	00	0.00	N	5	-250
317	20231110	47900	48000	48600	47650	903	43213800	00	0.00	N	5	-750
318	20231109	48650	48450	48700	47550	1318	63192300	00	0.00	N	2	150
319	20231108	48500	47150	48500	47150	1397	66784200	00	0.00	N	2	500
320	20231107	48000	47900	48250	47450	3777	180011600	00	0.00	N	3	0
321	20231106	48000	47550	49350	47550	9151	440549550	00	0.00	N	2	800
322	20231103	47200	46900	47300	46650	670	31444500	00	0.00	N	2	550
323	20231102	46650	46650	46900	46600	463	21638000	00	0.00	N	2	150
324	20231101	46500	47150	47150	46250	1095	50878650	00	0.00	N	5	-150
325	20231031	46650	47550	47550	46400	1106	51602250	00	0.00	N	5	-150
326	20231030	46800	46850	47000	46350	903	42230000	00	0.00	N	3	0
327	20231027	46800	46650	47350	46200	2089	97502450	00	0.00	N	2	150
328	20231026	46650	47600	47600	45250	1031	48360200	00	0.00	N	5	-850
329	20231025	47500	47500	47700	47400	610	28990050	00	0.00	N	3	0
330	20231024	47500	47700	47750	47000	1353	64010650	00	0.00	N	5	-200
331	20231023	47700	47700	47900	47550	172	8197700	00	0.00	N	3	0
332	20231020	47700	47500	47900	47400	577	27488450	00	0.00	N	5	-50
333	20231019	47750	48100	48100	47700	593	28355950	00	0.00	N	5	-350
334	20231018	48100	47800	48100	47800	864	41468750	00	0.00	N	2	100
335	20231017	48000	48300	48300	47850	705	33802500	00	0.00	N	2	50
336	20231016	47950	48000	48600	47750	560	26857550	00	0.00	N	5	-50
337	20231013	48000	48200	48200	47800	982	47107650	00	0.00	N	5	-100
338	20231012	48100	48100	48250	48000	532	25612450	00	0.00	N	3	0
339	20231011	48100	47800	48200	47800	1011	48542100	00	0.00	N	2	300
340	20231010	47800	48800	48800	47800	3330	161060600	00	0.00	N	5	-850
341	20231006	48650	48000	49000	47900	1678	81036600	00	0.00	N	2	300
342	20231005	48350	48350	49050	48050	2003	96839950	00	0.00	N	3	0
343	20231004	48350	48850	48900	48300	554	26931800	00	0.00	N	5	-1000
344	20230927	49350	49400	49650	48750	830	40810300	00	0.00	N	2	200
345	20230926	49150	49150	49300	48900	592	29117650	00	0.00	N	3	0
346	20230925	49150	49250	49550	49000	741	36413700	00	0.00	N	5	-50
347	20230922	49200	49350	49700	49150	964	47533950	00	0.00	N	5	-150
348	20230921	49350	50200	50200	49200	1521	75190800	00	0.00	N	5	-300
349	20230920	49650	49700	50200	49650	2873	143220000	00	0.00	N	5	-550
350	20230919	50200	49850	50400	49400	6138	305101400	00	0.00	N	2	100
351	20230918	50100	49850	50200	49250	2148	106194350	00	0.00	N	2	700
352	20230915	49400	49350	49750	49200	1071	52918950	00	0.00	N	2	100
353	20230914	49300	49300	49400	49250	468	23083050	00	0.00	N	3	0
354	20230913	49300	49400	49550	49150	478	23575400	00	0.00	N	5	-100
355	20230912	49400	49500	49600	49150	900	44432100	00	0.00	N	5	-100
356	20230911	49500	49500	49950	49050	594	29401300	00	0.00	N	3	0
357	20230908	49500	49700	49700	49350	805	39889200	00	0.00	N	2	100
358	20230907	49400	49750	49800	49300	428	21183900	00	0.00	N	5	-400
359	20230906	49800	49800	49900	49350	1017	50449750	00	0.00	N	3	0
360	20230905	49800	49850	50000	49700	724	36078700	00	0.00	N	5	-100
361	20230904	49900	50100	50100	49850	699	34888400	00	0.00	N	5	-50
362	20230901	49950	49900	50200	49900	442	22081900	00	0.00	N	2	50
363	20230831	49900	50000	50100	49700	950	47382500	00	0.00	N	5	-200
364	20230830	50100	50400	50400	49950	341	17038450	00	0.00	N	3	0
365	20230829	50100	50300	50300	49950	131	6546750	00	0.00	N	2	150
366	20230828	49950	49900	50900	49700	792	39660600	00	0.00	N	3	0
367	20230825	49950	49900	49950	49800	636	31758150	00	0.00	N	3	0
368	20230824	49950	49900	49950	49700	263	13115200	00	0.00	N	3	0
369	20230823	49950	49800	49950	49800	103	5138850	00	0.00	N	2	100
370	20230822	49850	49900	50000	49800	485	24187500	00	0.00	N	5	-50
371	20230821	49900	50000	50000	49850	373	18632200	00	0.00	N	5	-50
372	20230818	49950	49800	49950	49800	708	35319150	00	0.00	N	2	50
373	20230817	49900	49800	49900	49600	1000	49698800	00	0.00	N	2	50
374	20230816	49850	50100	50100	49800	750	37391000	00	0.00	N	5	-250
375	20230814	50100	50400	50500	50000	341	17079600	00	0.00	N	3	0
376	20230811	50100	50100	50300	49950	788	39407700	00	0.00	N	2	100
377	20230810	50000	50400	50400	49900	686	34376250	00	0.00	N	5	-300
378	20230809	50300	50100	50400	49950	490	24523100	00	0.00	N	2	300
379	20230808	50000	50200	50200	49800	1291	64366250	00	0.00	N	2	200
380	20230807	49800	50300	50300	49750	665	33164250	00	0.00	N	5	-150
381	20230804	49950	49800	49950	49600	160	7955900	00	0.00	N	2	150
382	20230803	49800	49600	49900	49600	407	20244750	00	0.00	N	3	0
383	20230802	49800	50200	50200	49800	733	36535600	00	0.00	N	5	-400
384	20230801	50200	50100	50500	49000	2200	109772500	00	0.00	N	5	-200
385	20230731	50400	49850	50500	49600	1018	50937850	00	0.00	N	2	550
386	20230728	49850	48800	50000	48800	5464	269583250	00	0.00	N	2	850
387	20230727	49000	49050	49850	48450	838	41019400	00	0.00	N	2	100
388	20230726	48900	49800	49800	48500	2387	117653900	00	0.00	N	5	-900
389	20230725	49800	49900	49900	49450	1508	74833900	00	0.00	N	5	-100
390	20230724	49900	50300	50300	49550	2407	119763050	00	0.00	N	5	-400
391	20230721	50300	49800	50300	49800	544	27202100	00	0.00	N	2	300
392	20230720	50000	49800	50000	49800	562	28051200	00	0.00	N	2	50
393	20230719	49950	49950	50200	49900	272	13599500	00	0.00	N	3	0
394	20230718	49950	50600	50800	49950	1069	53867150	00	0.00	N	5	-650
395	20230717	50600	51500	51500	50600	1392	70756900	00	0.00	N	5	-700
396	20230714	51300	50600	51500	50100	1847	93869800	00	0.00	N	2	1000
397	20230713	50300	50000	50400	49700	1383	69333500	00	0.00	N	2	400
398	20230712	49900	49950	50000	49900	287	14326700	00	0.00	N	2	50
399	20230711	49850	49900	50300	49800	1233	61496100	00	0.00	N	5	-150
400	20230710	50000	50000	50000	49700	251	12504650	00	0.00	N	5	-100
401	20230707	50100	49800	50100	49700	593	29590500	00	0.00	N	3	0
402	20230706	50100	50200	50400	49950	522	26144600	00	0.00	N	5	-100
403	20230705	50200	50600	50600	50100	904	45485600	00	0.00	N	5	-400
404	20230704	50600	50600	50600	50000	457	22953600	00	0.00	N	2	100
405	20230703	50500	51000	51000	50100	850	42765600	00	0.00	N	5	-100
406	20230630	50600	50200	50800	50100	814	40896900	00	0.00	N	2	300
407	20230629	50300	50800	51200	50100	618	31148300	00	0.00	N	5	-500
408	20230628	50800	51100	51100	50600	139	7058300	00	0.00	N	5	-300
409	20230627	51100	50600	51100	50500	2422	122732100	00	0.00	N	2	800
410	20230626	50300	50100	50800	50000	691	34619300	00	0.00	N	2	200
411	20230623	50100	50700	51000	50100	367	18451700	00	0.00	N	5	-200
412	20230622	50300	50200	50900	50200	538	27142900	00	0.00	N	5	-200
413	20230621	50500	51300	51300	50500	171	8669500	00	0.00	N	5	-300
414	20230620	50800	50500	51600	50500	315	16049200	00	0.00	N	3	0
415	20230619	50800	50500	51100	50500	665	33897700	00	0.00	N	2	300
416	20230616	50500	50500	51000	50200	1106	55949000	00	0.00	N	2	200
417	20230615	50300	50500	50600	50300	498	25107300	00	0.00	N	5	-200
418	20230614	50500	50600	50700	50300	302	15222300	00	0.00	N	5	-100
419	20230613	50600	50900	51200	50600	771	39103500	00	0.00	N	5	-700
420	20230612	51300	50400	51300	50400	856	43542400	00	0.00	N	2	500
421	20230609	50800	50400	51100	50400	315	16009300	00	0.00	N	2	200
422	20230608	50600	50700	50800	50400	114	5764900	00	0.00	N	5	-200
423	20230607	50800	51300	51400	50800	552	28256900	00	0.00	N	3	0
424	20230605	50800	51300	51300	50700	317	16132700	00	0.00	N	2	100
425	20230602	50700	50600	50800	50600	112	5684600	00	0.00	N	2	200
426	20230601	50500	50600	51300	50500	255	12946800	00	0.00	N	3	0
427	20230531	50500	50900	51000	50200	643	32585900	00	0.00	N	5	-200
428	20230530	50700	50900	51300	50500	1120	57162200	00	0.00	N	5	-100
429	20230526	50800	50900	51100	50800	205	10439100	00	0.00	N	5	-100
430	20230525	50900	50700	51000	50300	563	28505100	00	0.00	N	2	100
431	20230524	50800	50600	51000	50100	434	21903700	00	0.00	N	2	200
432	20230523	50600	51400	51600	50500	615	31304900	00	0.00	N	5	-500
433	20230522	51100	50900	51900	50300	1392	71196000	00	0.00	N	2	200
434	20230519	50900	50800	51800	50400	830	42287500	00	0.00	N	5	-100
435	20230518	51000	51900	51900	50700	779	39896300	00	0.00	N	5	-900
436	20230517	51900	50800	52300	50500	2039	105753100	00	0.00	N	2	1100
437	20230516	50800	49400	51100	49400	3477	175466500	00	0.00	N	2	1600
438	20230515	49200	50300	50300	49000	1367	67492850	00	0.00	N	5	-350
439	20230512	49550	50000	50000	49550	982	48790150	00	0.00	N	5	-250
440	20230511	49800	50300	50300	49700	518	25776700	00	0.00	N	3	0
441	20230510	49800	50300	50300	49700	360	17978400	00	0.00	N	2	100
442	20230509	49700	50400	50400	49700	235	11726150	00	0.00	N	5	-200
443	20230508	49900	49700	50400	49700	271	13542100	00	0.00	N	2	200
444	20230504	49700	49550	49850	49550	649	32232750	00	0.00	N	5	-150
445	20230503	49850	49900	50100	49850	687	34309800	00	0.00	N	5	-50
446	20230502	49900	50300	50600	49900	816	40798600	00	0.00	N	5	-400
447	20230428	50300	50100	50800	50000	1729	87020900	00	0.00	N	2	300
448	20230427	50000	50300	50700	50000	448	22511300	00	0.00	N	5	-400
449	20230426	50400	49850	50400	49800	1290	64646600	00	0.00	N	2	200
450	20230425	50200	50600	51100	50000	733	36824300	00	0.00	N	5	-400
451	20230424	50600	50800	50800	50000	838	42192100	00	0.00	N	5	-200
452	20230421	50800	50600	51000	50300	943	47655100	00	0.00	N	5	-300
453	20230420	51100	50500	51200	50500	1001	51037400	00	0.00	N	2	600
454	20230419	50500	50500	50900	50000	866	43672250	00	0.00	N	3	0
455	20230418	50500	51300	51300	50400	852	43119000	00	0.00	N	5	-100
456	20230417	50600	51000	51900	50600	783	39818300	00	0.00	N	5	-400
457	20230414	51000	51500	51600	50600	1622	82741600	00	0.00	N	3	0
458	20230413	51000	51000	51200	50800	814	41495900	00	0.00	N	2	500
459	20230412	50500	50700	51200	50400	1113	56613100	00	0.00	N	5	-100
460	20230411	50600	51600	51600	50600	2492	126520500	00	0.00	N	5	-500
461	20230410	51100	51900	51900	51100	1080	55543700	00	0.00	N	5	-400
462	20230407	51500	51500	51900	51500	758	39105900	00	0.00	N	3	0
463	20230406	51500	51800	52700	51200	2316	120290100	00	0.00	N	2	300
464	20230405	51200	51200	51700	51200	990	50864800	00	0.00	N	5	-300
465	20230404	51500	51800	51800	51000	862	44469600	00	0.00	N	5	-200
466	20230403	51700	51500	51900	50700	810	41564200	00	0.00	N	2	200
467	20230331	51500	51300	52400	51000	1249	64386700	00	0.00	N	2	500
468	20230330	51000	51000	51300	51000	811	41373500	00	0.00	N	3	0
469	20230329	51000	51000	51000	50900	1231	62714900	00	0.00	N	3	0
470	20230328	51000	50900	51000	50900	917	46689500	00	0.00	N	2	100
471	20230327	50900	50900	51000	50600	4671	237657600	00	0.00	N	3	0
472	20230324	50900	50500	50900	50400	1156	58445800	00	0.00	N	2	600
473	20230323	50300	50800	50900	50300	7095	360406400	00	0.00	N	5	-500
474	20230322	50800	50800	50900	50800	602	30595500	00	0.00	N	3	0
475	20230321	50800	50600	50900	50600	487	24695700	00	0.00	N	2	200
476	20230320	50600	50600	50900	50600	475	24090800	00	0.00	N	3	0
477	20230317	50600	50700	50800	50600	1381	69903500	00	0.00	N	3	0
478	20230316	50600	50700	50800	50600	820	41518600	00	0.00	N	3	0
479	20230315	50600	50600	51000	50600	2867	145237900	00	0.00	N	3	0
480	20230314	50600	50800	50800	49900	7029	354908750	00	0.00	N	3	0
481	20230313	50600	51000	51400	50400	2857	145234500	00	0.00	N	5	-1400
482	20230310	52000	51200	52000	51100	1417	72960500	00	0.00	N	2	300
483	20230309	51700	51400	51800	51000	351	18023400	00	0.00	N	2	500
484	20230308	51200	51900	51900	51000	580	29849000	00	0.00	N	5	-600
485	20230307	51800	50800	51800	50800	904	46351400	00	0.00	N	2	800
486	20230306	51000	51000	51600	50800	897	45759900	00	0.00	N	3	0
487	20230303	51000	51500	51500	50900	281	14359000	00	0.00	N	5	-400
488	20230302	51400	51300	51500	51000	643	32945400	00	0.00	N	2	100
489	20230228	51300	50900	51400	50900	189	9657100	00	0.00	N	2	500
490	20230227	50800	50700	51500	50700	4020	203915100	00	0.00	N	2	100
491	20230224	50700	50700	51000	50600	852	43171300	00	0.00	N	2	100
492	20230223	50600	50900	51200	50600	6282	318516500	00	0.00	N	5	-100
493	20230222	50700	50700	50900	50600	959	48572800	00	0.00	N	2	100
494	20230221	50600	51000	51100	50600	6478	328654900	00	0.00	N	3	0
495	20230220	50600	50800	51000	50500	5191	263256300	00	0.00	N	5	-100
496	20230217	50700	51000	51000	50600	907	46124400	00	0.00	N	5	-400
497	20230216	51100	50900	51200	50600	702	35677500	00	0.00	N	2	200
498	20230215	50900	51300	51300	50700	552	28097200	00	0.00	N	5	-200
499	20230214	51100	51200	51300	50900	399	20343400	00	0.00	N	2	100
500	20230213	51000	50800	51200	50700	2582	130954300	00	0.00	N	2	300
501	20230210	50700	51400	51400	50700	762	38735800	00	0.00	N	5	-700
502	20230209	51400	51600	51600	51200	481	24685100	00	0.00	N	5	-200
503	20230208	51600	51000	51600	50700	1282	65674600	00	0.00	N	2	600
504	20230207	51000	50600	51000	50600	410	20830700	00	0.00	N	3	0
505	20230206	51000	50900	51200	50800	833	42418400	00	0.00	N	2	100
506	20230203	50900	51100	51200	50900	670	34165700	00	0.00	N	5	-200
507	20230202	51100	51000	51200	50900	628	32010900	00	0.00	N	2	300
508	20230201	50800	51100	51100	50500	340	17276100	00	0.00	N	5	-100
509	20230131	50900	50900	51000	50600	516	26205100	00	0.00	N	5	-100
510	20230130	51000	51200	51200	50600	444	22553700	00	0.00	N	2	100
511	20230127	50900	51100	51200	50800	638	32553600	00	0.00	N	5	-200
512	20230126	51100	51200	51200	50600	340	17291000	00	0.00	N	2	300
513	20230125	50800	51500	51500	50800	613	31233900	00	0.00	N	5	-600
514	20230120	51400	51200	51500	50900	1357	69338000	00	0.00	N	2	200
515	20230119	51200	50900	51200	50900	1758	89513400	00	0.00	N	2	300
516	20230118	50900	51100	51200	50600	364	18501400	00	0.00	N	2	300
517	20230117	50600	50700	51100	50500	938	47555400	00	0.00	N	5	-400
518	20230116	51000	51100	51200	50600	1286	65531900	00	0.00	N	5	-100
519	20230113	51100	50900	51200	50900	805	41072200	00	0.00	N	2	300
520	20230112	50800	50900	51000	50700	2400	121858600	00	0.00	N	2	100
521	20230111	50700	50800	50800	50300	1032	52191800	00	0.00	N	5	-100
522	20230110	50800	51300	51300	50400	1407	71254000	00	0.00	N	5	-600
523	20230109	51400	51300	51400	51100	1390	71231200	00	0.00	N	2	100
524	20230106	51300	52300	52300	51300	1052	54209700	00	0.00	N	5	-500
525	20230105	51800	52400	52500	51800	327	16988200	00	0.00	N	5	-300
526	20230104	52100	52700	52700	51800	640	33448600	00	0.00	N	5	-600
527	20230103	52700	52400	52700	51500	677	35187700	00	0.00	N	2	500
528	20230102	52200	52400	52800	51800	412	21489800	00	0.00	N	5	-600
529	20221229	52800	52800	52800	51600	606	31544000	00	0.00	N	3	0
530	20221228	52800	53100	53100	51600	1364	71109400	02	0.00	N	5	-300
531	20221227	53100	53000	53300	52500	1448	76406500	00	0.00	N	2	400
532	20221226	52700	52300	52700	52300	604	31738400	00	0.00	N	2	300
533	20221223	52400	53000	53000	52200	393	20619100	00	0.00	N	5	-300
534	20221222	52700	52700	52900	52600	300	15808300	00	0.00	N	3	0
535	20221221	52700	52700	52900	52100	299	15760700	00	0.00	N	3	0
536	20221220	52700	52700	52700	52400	343	18018000	00	0.00	N	2	100
537	20221219	52600	52600	52700	52300	289	15172700	00	0.00	N	2	200
538	20221216	52400	52100	52700	52100	273	14332400	00	0.00	N	5	-500
539	20221215	52900	52700	53000	52600	271	14316900	00	0.00	N	2	200
540	20221214	52700	53100	53500	52100	1718	90550000	00	0.00	N	5	-500
541	20221213	53200	52300	53200	51700	1167	61042700	00	0.00	N	2	900
542	20221212	52300	52900	52900	52000	281	14688500	00	0.00	N	3	0
543	20221209	52300	53400	53400	52000	1064	55620900	00	0.00	N	5	-800
544	20221208	53100	51900	53400	51900	2730	144737600	00	0.00	N	2	1300
545	20221207	51800	52700	53000	51800	2436	128272800	00	0.00	N	5	-500
546	20221206	52300	52700	52900	52300	734	38611700	00	0.00	N	5	-200
547	20221205	52500	52500	52900	52300	567	29839700	00	0.00	N	3	0
548	20221202	52500	52400	52900	52400	950	50053900	00	0.00	N	3	0
549	20221201	52500	52600	52700	51900	604	31546200	00	0.00	N	3	0
550	20221130	52500	51100	52600	51100	1497	78008700	00	0.00	N	2	1300
551	20221129	51200	50400	51300	50400	356	18154400	00	0.00	N	2	300
552	20221128	50900	50700	51200	50400	420	21310000	00	0.00	N	2	200
553	20221125	50700	50900	50900	50600	451	22896600	00	0.00	N	5	-200
554	20221124	50900	50800	50900	50400	370	18735100	00	0.00	N	3	0
555	20221123	50900	50600	51100	50400	1372	69536400	00	0.00	N	5	-100
556	20221122	51000	51000	51100	50600	450	22866600	00	0.00	N	5	-100
557	20221121	51100	50900	51300	50700	237	12072300	00	0.00	N	2	100
558	20221118	51000	51100	51300	50900	613	31320900	00	0.00	N	3	0
559	20221117	51000	51300	51300	50800	273	13929000	00	0.00	N	3	0
560	20221116	51000	50600	51400	50400	2949	149784800	00	0.00	N	2	400
561	20221115	50600	50200	50700	50200	898	45341500	00	0.00	N	5	-100
562	20221114	50700	50700	51000	50300	1309	66253300	00	0.00	N	2	100
563	20221111	50600	50900	51000	50600	1374	69770900	00	0.00	N	3	0
564	20221110	50600	50500	50800	50200	336	16991600	00	0.00	N	2	400
565	20221109	50200	50200	50700	50200	1113	55987200	00	0.00	N	3	0
566	20221108	50200	50600	50800	50100	517	26006700	00	0.00	N	5	-400
567	20221107	50600	50400	50700	50100	1589	80042700	00	0.00	N	2	200
568	20221104	50400	50400	50500	49950	3327	166939200	00	0.00	N	3	0
569	20221103	50400	49850	50500	49850	2171	109055500	00	0.00	N	2	500
570	20221102	49900	50500	50500	49900	1022	51126800	00	0.00	N	5	-600
571	20221101	50500	50500	50500	50100	1429	71796000	00	0.00	N	2	400
572	20221031	50100	50000	50300	49750	3201	159881150	00	0.00	N	2	100
573	20221028	50000	50500	50500	50000	908	45595900	00	0.00	N	5	-100
574	20221027	50100	49950	50400	49950	1004	50430200	00	0.00	N	3	0
575	20221026	50100	49900	50200	49700	1909	95486600	00	0.00	N	2	200
576	20221025	49900	50300	50300	49450	1003	49810550	00	0.00	N	5	-500
577	20221024	50400	50500	50500	49500	2193	108977000	00	0.00	N	5	-100
578	20221021	50500	50300	50800	50000	423	21256700	00	0.00	N	5	-300
579	20221020	50800	51000	51000	50100	243	12228600	00	0.00	N	5	-200
580	20221019	51000	50500	51400	49950	1779	90187700	00	0.00	N	2	700
581	20221018	50300	49450	50500	49450	608	30369850	00	0.00	N	2	700
582	20221017	49600	50400	50500	49600	1297	64607850	00	0.00	N	5	-1000
583	20221014	50600	50400	50700	50200	1253	63230100	00	0.00	N	2	650
584	20221013	49950	50900	50900	49900	3386	169203750	00	0.00	N	5	-950
585	20221012	50900	49800	51000	49800	1403	70700250	00	0.00	N	2	300
586	20221011	50600	51000	51000	49900	1540	77437300	00	0.00	N	5	-800
587	20221007	51400	50600	51400	50200	772	39066900	00	0.00	N	2	900
588	20221006	50500	49950	53000	49200	8722	443771150	00	0.00	N	2	2000
589	20221005	48500	48100	48600	47950	2747	133429200	00	0.00	N	2	900
590	20221004	47600	47200	48150	47200	1903	90396150	00	0.00	N	2	250
591	20220930	47350	47350	47350	46850	739	34753800	00	0.00	N	5	-350
592	20220929	47700	47750	48000	47650	921	44021700	00	0.00	N	5	-50
593	20220928	47750	49600	49600	47350	5369	257674900	00	0.00	N	5	-1650
594	20220927	49400	50300	50300	49200	1252	62141600	00	0.00	N	5	-900
595	20220926	50300	50400	51300	49900	2004	100586800	00	0.00	N	5	-1000
596	20220923	51300	51400	51700	50900	1062	54338300	00	0.00	N	5	-700
597	20220922	52000	51600	52100	51100	1066	54767500	00	0.00	N	2	400
598	20220921	51600	52700	52700	51600	1468	76275400	00	0.00	N	5	-1100
599	20220920	52700	52800	52900	52400	1101	57959800	00	0.00	N	5	-100
600	20220919	52800	53000	53000	52000	1101	57806600	00	0.00	N	5	-200
601	20220916	53000	53000	53400	52800	407	21535900	00	0.00	N	2	200
602	20220915	52800	52700	53000	52700	337	17792300	00	0.00	N	2	100
603	20220914	52700	52700	52800	52400	752	39535800	00	0.00	N	5	-200
604	20220913	52900	52800	52900	52500	876	46156000	00	0.00	N	2	100
605	20220908	52800	52400	53200	52400	2977	157283900	00	0.00	N	2	400
606	20220907	52400	53400	53400	52400	1787	94522900	00	0.00	N	5	-900
607	20220906	53300	52200	53500	52200	1093	57747200	00	0.00	N	2	1000
608	20220905	52300	52900	53300	52300	933	49365800	00	0.00	N	5	-700
609	20220902	53000	53100	53300	51800	826	43626300	00	0.00	N	2	700
610	20220901	52300	52900	53000	52300	714	37647200	00	0.00	N	5	-300
611	20220831	52600	52500	53500	52500	1343	71075300	00	0.00	N	5	-200
612	20220830	52800	52800	53100	52600	617	32588000	00	0.00	N	3	0
613	20220829	52800	52400	52800	51500	1080	56464400	00	0.00	N	5	-300
614	20220826	53100	53100	53300	52900	1038	55002000	00	0.00	N	2	100
615	20220825	53000	52900	53000	52500	1712	90311900	00	0.00	N	2	100
616	20220824	52900	52200	52900	52200	2072	109048600	00	0.00	N	2	400
617	20220823	52500	51500	52600	51300	2096	109509600	00	0.00	N	2	200
618	20220822	52300	53100	53300	51800	3183	167067700	00	0.00	N	5	-800
619	20220819	53100	53200	53500	52800	573	30400000	00	0.00	N	5	-100
620	20220818	53200	53300	53400	52600	605	32097900	00	0.00	N	5	-100
621	20220817	53300	53400	53700	53000	994	53054200	00	0.00	N	5	-700
622	20220816	54000	54000	54300	53900	1108	59846200	00	0.00	N	2	100
623	20220812	53900	54100	54200	53000	1892	101156600	00	0.00	N	2	200
624	20220811	53700	53400	53700	53100	1327	70930200	00	0.00	N	2	300
625	20220810	53400	53200	53500	52800	930	49509600	00	0.00	N	2	200
626	20220809	53200	53500	53500	52700	1180	62703800	00	0.00	N	5	-100
627	20220808	53300	53600	53600	52600	999	52952600	00	0.00	N	5	-300
628	20220805	53600	54400	54400	53300	403	21636700	00	0.00	N	5	-200
629	20220804	53800	53600	53800	53200	792	42391300	00	0.00	N	2	300
630	20220803	53500	53600	53700	53000	1526	81284000	00	0.00	N	5	-100
631	20220802	53600	53700	53800	53400	480	25722400	00	0.00	N	5	-100
632	20220801	53700	53700	54500	53100	1987	107258500	00	0.00	N	3	0
633	20220729	53700	53200	53700	52300	1108	58960000	00	0.00	N	2	500
634	20220728	53200	53200	53200	53000	317	16833400	00	0.00	N	3	0
635	20220727	53200	53300	53400	52500	856	45283800	00	0.00	N	5	-100
636	20220726	53300	53200	53400	52800	434	23067200	00	0.00	N	2	100
637	20220725	53200	53400	53400	52200	970	51171100	00	0.00	N	5	-200
638	20220722	53400	53800	53800	52800	1144	60906300	00	0.00	N	5	-100
639	20220721	53500	53200	53600	53200	335	17879300	00	0.00	N	5	-100
640	20220720	53600	53500	54000	52600	1537	81653100	00	0.00	N	2	300
641	20220719	53300	53600	53600	53000	212	11266100	00	0.00	N	2	300
642	20220718	53000	52500	54600	52100	1189	63010500	00	0.00	N	2	1000
643	20220715	52000	52000	52500	51500	449	23284600	00	0.00	N	3	0
644	20220714	52000	52900	52900	51000	2693	138492400	00	0.00	N	5	-700
645	20220713	52700	51700	52700	51400	1380	72470200	00	0.00	N	2	400
646	20220712	52300	52500	52600	51200	3388	176580500	00	0.00	N	5	-800
647	20220711	53100	53000	53200	52600	2965	157326500	00	0.00	N	5	-300
648	20220708	53400	52500	53400	52200	1048	55287100	00	0.00	N	2	800
649	20220707	52600	52400	52800	52000	8705	457772400	00	0.00	N	2	200
650	20220706	52400	53600	53600	52400	647	34151200	00	0.00	N	5	-1100
651	20220705	53500	52800	53500	52600	3288	174874300	00	0.00	N	2	900
652	20220704	52600	52100	52600	51700	2749	144059800	00	0.00	N	2	300
653	20220701	52300	51500	52700	51500	1588	82864200	00	0.00	N	2	100
654	20220630	52200	51800	52200	51100	1850	95905100	00	0.00	N	2	700
655	20220629	51500	51100	51600	50800	641	32844300	00	0.00	N	3	0
656	20220628	51500	51500	51600	50500	920	46924200	00	0.00	N	5	-100
657	20220627	51600	50600	51700	50600	1128	57959100	00	0.00	N	2	1000
658	20220624	50600	50000	50800	50000	1092	55150900	00	0.00	N	2	600
659	20220623	50000	50500	50900	49750	6300	316155150	00	0.00	N	5	-700
660	20220622	50700	51700	51800	50700	2112	107536100	00	0.00	N	5	-1200
661	20220621	51900	51200	51900	51000	2411	123875700	00	0.00	N	2	400
662	20220620	51500	53000	53000	51000	2341	120889700	00	0.00	N	5	-2000
663	20220617	53500	53000	53500	51600	3898	203486000	00	0.00	N	3	0
664	20220616	53500	53300	54400	53300	1251	67347300	00	0.00	N	2	100
665	20220615	53400	54300	54300	52900	1650	88179800	00	0.00	N	5	-600
666	20220614	54000	54000	54900	53200	4294	231183000	00	0.00	N	5	-900
667	20220613	54900	55600	59900	54900	6611	370040100	00	0.00	N	5	-1100
668	20220610	56000	56000	56200	55600	700	39062400	00	0.00	N	3	0
669	20220609	56000	57300	57300	55900	3404	191173200	00	0.00	N	5	-1300
670	20220608	57300	57000	57400	57000	1062	60708300	00	0.00	N	2	300
671	20220607	57000	57700	57900	56500	1747	99437300	00	0.00	N	5	-700
672	20220603	57700	58700	58900	57700	2171	126188500	00	0.00	N	5	-900
673	20220602	58600	57800	58600	57600	1059	61230300	00	0.00	N	2	300
674	20220531	58300	57900	58700	57900	1742	101736100	00	0.00	N	5	-200
675	20220530	58500	57300	58500	57300	2282	131975400	00	0.00	N	2	1000
676	20220527	57500	57000	57600	57000	1134	65007500	00	0.00	N	2	200
677	20220526	57300	57100	57600	56800	2084	119258900	00	0.00	N	5	-100
678	20220525	57400	56500	57800	56200	2033	115473900	00	0.00	N	2	1000
679	20220524	56400	56600	56600	56000	1596	89785600	00	0.00	N	5	-200
680	20220523	56600	56200	56700	56000	883	49515500	00	0.00	N	2	200
681	20220520	56400	55100	56400	55100	1989	111348200	00	0.00	N	2	1300
682	20220519	55100	55800	56000	55000	9288	517705000	00	0.00	N	5	-800
683	20220518	55900	55800	56000	55300	4863	270787000	00	0.00	N	2	200
684	20220517	55700	56000	56200	55000	3737	207718500	00	0.00	N	5	-300
685	20220516	56000	56500	56500	55500	2143	119755200	00	0.00	N	3	0