KissMeData/109860/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250228	8300	8840	8840	8300	22587	192131850	00	0.00	N	5	-560
3	20250227	8860	9070	9180	8610	16666	147910200	00	0.00	N	5	-210
4	20250226	9070	9160	9380	9010	49524	452878100	00	0.00	N	2	100
5	20250225	8970	8840	9250	8810	29205	263033290	00	0.00	N	2	130
6	20250224	8840	8640	9300	8590	38260	338856110	00	0.00	N	2	360
7	20250221	8480	8580	8580	8300	6893	57774900	00	0.00	N	2	60
8	20250220	8420	8350	8550	8340	5652	47621690	00	0.00	N	3	0
9	20250219	8420	8460	8670	8330	6037	50826990	00	0.00	N	5	-40
10	20250218	8460	8670	8750	8460	8570	73074670	00	0.00	N	5	-210
11	20250217	8670	8690	8740	8530	14443	124673760	00	0.00	N	2	80
12	20250214	8590	8490	8720	8470	29929	255697250	00	0.00	N	2	280
13	20250213	8310	8040	8340	8040	13195	108518620	00	0.00	N	2	310
14	20250212	8000	8060	8060	7990	9149	73278620	00	0.00	N	5	-30
15	20250211	8030	8070	8140	8010	2691	21607580	00	0.00	N	5	-40
16	20250210	8070	8000	8140	7960	6924	55466980	00	0.00	N	2	90
17	20250207	7980	8080	8090	7890	10823	85907130	00	0.00	N	5	-60
18	20250206	8040	8100	8110	8000	12682	101810130	00	0.00	N	5	-20
19	20250205	8060	8200	8450	8060	9984	81011670	00	0.00	N	5	-140
20	20250204	8200	8170	8310	8090	16954	138230610	00	0.00	N	5	-60
21	20250203	8260	8330	8450	8120	11325	92665880	00	0.00	N	5	-90
22	20250131	8350	8650	8710	8350	9836	83739050	00	0.00	N	5	-440
23	20250124	8790	9270	9270	8710	29822	266876730	00	0.00	N	5	-240
24	20250123	9030	9070	9300	8650	50032	448675410	00	0.00	N	5	-20
25	20250122	9050	9150	9450	8840	71639	646922130	00	0.00	N	5	-100
26	20250121	9150	9350	9640	9000	76335	708918320	00	0.00	N	5	-50
27	20250120	9200	8720	9420	8530	106367	965561880	00	0.00	N	2	600
28	20250117	8600	8100	8750	8090	36981	308042500	00	0.00	N	2	470
29	20250116	8130	8120	8130	8040	1665	13481440	00	0.00	N	2	10
30	20250115	8120	8130	8230	8090	9670	78396370	00	0.00	N	3	0
31	20250114	8120	8090	8130	8090	61	494290	00	0.00	N	5	-20
32	20250113	8140	8070	8140	8070	5497	44519370	00	0.00	N	3	0
33	20250110	8140	8130	8140	8100	318	2582320	00	0.00	N	2	30
34	20250109	8110	8080	8130	8080	2369	19189410	00	0.00	N	2	20
35	20250108	8090	8220	8220	8030	4975	40197730	00	0.00	N	5	-70
36	20250107	8160	8170	8240	8160	780	6395940	00	0.00	N	5	-10
37	20250106	8170	8050	8200	8050	2757	22513680	00	0.00	N	2	20
38	20250103	8150	8160	8190	8100	98240	798233060	00	0.00	N	2	10
39	20250102	8140	8100	8300	8100	18453	150184960	00	0.00	N	2	40
40	20241230	8100	7920	8100	7880	23026	184663850	00	0.00	N	2	140
41	20241227	7960	7810	8000	7810	6617	51914370	02	0.00	N	5	-70
42	20241226	8030	8090	8100	8010	6367	51242210	00	0.00	N	5	-60
43	20241224	8090	7920	8100	7920	3272	26137400	00	0.00	N	2	180
44	20241223	7910	7880	7940	7860	1406	11070430	00	0.00	N	2	30
45	20241220	7880	7820	7880	7760	2882	22633210	00	0.00	N	2	60
46	20241219	7820	7920	8000	7700	2199	17350270	00	0.00	N	5	-130
47	20241218	7950	8040	8050	7950	20275	161611170	00	0.00	N	5	-80
48	20241217	8030	8080	8080	7900	1275	10157320	00	0.00	N	5	-50
49	20241216	8080	8070	8230	8000	2107	17085010	00	0.00	N	2	10
50	20241213	8070	8160	8220	8060	1910	15447090	00	0.00	N	5	-120
51	20241212	8190	8030	8200	8030	3447	27799070	00	0.00	N	2	160
52	20241211	8030	8000	8120	8000	1804	14522020	00	0.00	N	2	70
53	20241210	7960	7780	7990	7700	36093	286637300	00	0.00	N	2	180
54	20241209	7780	8000	8000	7700	8732	68167370	00	0.00	N	5	-340
55	20241206	8120	8150	8150	7960	2624	21017490	00	0.00	N	5	-30
56	20241205	8150	8160	8340	8090	2553	20770990	00	0.00	N	3	0
57	20241204	8150	8170	8290	8150	788	6433360	00	0.00	N	5	-100
58	20241203	8250	8250	8340	8160	5363	44002600	00	0.00	N	5	-100
59	20241202	8350	8430	8430	8200	382	3168660	00	0.00	N	5	-40
60	20241129	8390	8370	8470	8270	1848	15454230	00	0.00	N	5	-30
61	20241128	8420	8500	8500	8380	110	931300	00	0.00	N	2	10
62	20241127	8410	8390	8460	8300	1094	9158400	00	0.00	N	2	10
63	20241126	8400	8400	8460	8300	476	3993680	00	0.00	N	3	0
64	20241125	8400	8340	8420	8300	187	1558360	00	0.00	N	2	40
65	20241122	8360	8200	8400	8160	6074	50072240	00	0.00	N	2	160
66	20241121	8200	8220	8300	8190	1907	15672060	00	0.00	N	5	-20
67	20241120	8220	8220	8240	8220	1681	13819050	00	0.00	N	5	-10
68	20241119	8230	8280	8280	8180	174	1432140	00	0.00	N	5	-10
69	20241118	8240	8320	8320	8180	2732	22502820	00	0.00	N	5	-80
70	20241115	8320	8390	8400	8170	2112	17543630	00	0.00	N	5	-80
71	20241114	8400	8370	8440	8370	4006	33671040	00	0.00	N	5	-40
72	20241113	8440	8530	8530	8310	6234	52354070	00	0.00	N	5	-70
73	20241112	8510	8650	8680	8450	5221	44375580	00	0.00	N	5	-90
74	20241111	8600	8650	8650	8560	761	6533280	00	0.00	N	5	-50
75	20241108	8650	8720	8720	8580	4403	37943340	00	0.00	N	5	-70
76	20241107	8720	8710	8760	8690	4473	38959490	00	0.00	N	3	0
77	20241106	8720	8730	8730	8640	607	5269820	00	0.00	N	5	-10
78	20241105	8730	8770	8770	8700	284	2482960	00	0.00	N	5	-40
79	20241104	8770	8770	8780	8610	4517	39102900	00	0.00	N	3	0
80	20241101	8770	8680	8770	8620	576	4994640	00	0.00	N	2	90
81	20241031	8680	8690	8690	8610	683	5924320	00	0.00	N	5	-10
82	20241030	8690	8620	8690	8620	144	1246330	00	0.00	N	2	20
83	20241029	8670	8660	8680	8590	1609	13913340	00	0.00	N	2	10
84	20241028	8660	8580	8670	8580	362	3124590	00	0.00	N	2	20
85	20241025	8640	8590	8660	8580	687	5926830	00	0.00	N	2	20
86	20241024	8620	8690	8700	8580	1998	17198280	00	0.00	N	5	-80
87	20241023	8700	8710	8720	8640	9184	79868330	00	0.00	N	5	-20
88	20241022	8720	8800	8800	8720	83	725410	00	0.00	N	5	-90
89	20241021	8810	8780	8810	8680	1378	12084790	00	0.00	N	2	40
90	20241018	8770	8800	8800	8700	373	3258080	00	0.00	N	5	-20
91	20241017	8790	8790	8790	8750	7164	62902840	00	0.00	N	2	10
92	20241016	8780	8870	8920	8780	838	7385720	00	0.00	N	5	-100
93	20241015	8880	8900	8930	8840	1169	10378210	00	0.00	N	5	-40
94	20241014	8920	8850	8920	8820	2346	20765340	00	0.00	N	2	70
95	20241011	8850	8920	8940	8820	3169	28114020	00	0.00	N	5	-80
96	20241010	8930	9000	9000	8790	4039	35794360	00	0.00	N	5	-20
97	20241008	8950	8970	8980	8930	843	7540680	00	0.00	N	5	-30
98	20241007	8980	9020	9020	8880	3107	27747360	00	0.00	N	5	-30
99	20241004	9010	9010	9010	8990	833	7489820	00	0.00	N	3	0
100	20241002	9010	9010	9010	8950	406	3650850	00	0.00	N	3	0
101	20240930	9010	9020	9120	8850	1732	15509870	00	0.00	N	5	-10
102	20240927	9020	8990	9020	8890	1159	10393710	00	0.00	N	2	40
103	20240926	8980	8870	8990	8850	531	4751380	00	0.00	N	2	110
104	20240925	8870	8930	9000	8370	7391	65363310	00	0.00	N	2	30
105	20240924	8840	9090	9090	8840	4515	40415000	00	0.00	N	5	-240
106	20240923	9080	9030	9090	9030	225	2042820	00	0.00	N	2	70
107	20240920	9010	9010	9030	8980	968	8699760	00	0.00	N	2	10
108	20240919	9000	9040	9060	8990	740	6666610	00	0.00	N	5	-30
109	20240913	9030	9000	9100	8940	618	5558720	00	0.00	N	5	-10
110	20240912	9040	9010	9050	8900	1306	11674850	00	0.00	N	2	50
111	20240911	8990	8980	8990	8980	291	2615790	00	0.00	N	5	-10
112	20240910	9000	9010	9040	8910	552	4943690	00	0.00	N	5	-10
113	20240909	9010	8810	9050	8800	23900	212006570	00	0.00	N	2	80
114	20240906	8930	9070	9070	8930	2616	23425920	00	0.00	N	5	-140
115	20240905	9070	9190	9190	8980	1734	15710570	00	0.00	N	5	-30
116	20240904	9100	9140	9140	9020	2585	23426590	00	0.00	N	5	-50
117	20240903	9150	9190	9230	9100	4992	45612450	00	0.00	N	5	-30
118	20240902	9180	9220	9230	9140	3592	33133740	00	0.00	N	5	-40
119	20240830	9220	9190	9220	9110	2131	19493140	00	0.00	N	2	20
120	20240829	9200	9220	9220	9100	1694	15482650	00	0.00	N	5	-20
121	20240828	9220	9150	9320	9150	1217	11159420	00	0.00	N	2	70
122	20240827	9150	9320	9320	9150	2367	21784500	00	0.00	N	5	-170
123	20240826	9320	9360	9370	9270	3177	29562050	00	0.00	N	5	-40
124	20240823	9360	9310	9370	9280	7606	71019630	00	0.00	N	2	140
125	20240822	9220	9220	9300	9220	5150	47610430	00	0.00	N	3	0
126	20240821	9220	9290	9290	9200	8344	77000100	00	0.00	N	5	-10
127	20240820	9230	9240	9240	9170	6148	56445560	00	0.00	N	2	50
128	20240819	9180	9200	9200	9160	3580	32842070	00	0.00	N	5	-40
129	20240816	9220	9030	9300	9030	54798	503819080	00	0.00	N	2	120
130	20240814	9100	9000	9190	9000	15429	140544770	00	0.00	N	2	210
131	20240813	8890	8900	8900	8830	2436	21599430	00	0.00	N	3	0
132	20240812	8890	8890	8960	8810	3271	28999580	00	0.00	N	2	10
133	20240809	8880	8740	8890	8730	2431	21486930	00	0.00	N	2	160
134	20240808	8720	8940	8940	8700	2715	23826500	00	0.00	N	5	-110
135	20240807	8830	8800	8890	8770	7492	66384030	00	0.00	N	2	30
136	20240806	8800	8500	8800	8500	6051	52606800	00	0.00	N	2	290
137	20240805	8510	9000	9000	8510	22426	196141580	00	0.00	N	5	-490
138	20240802	9000	9030	9170	9000	15371	139056310	00	0.00	N	5	-130
139	20240801	9130	9070	9160	9030	19357	176698060	00	0.00	N	2	90
140	20240731	9040	9040	9070	9020	3119	28151670	00	0.00	N	3	0
141	20240730	9040	9070	9070	9000	34204	308852260	00	0.00	N	3	0
142	20240729	9040	9100	9130	9030	16656	150590410	00	0.00	N	5	-60
143	20240726	9100	9040	9110	9040	12669	114689900	00	0.00	N	2	10
144	20240725	9090	9030	9110	9030	8350	75516180	00	0.00	N	2	60
145	20240724	9030	9050	9070	9030	9786	88482900	00	0.00	N	5	-40
146	20240723	9070	9030	9100	9030	31518	284929810	00	0.00	N	5	-20
147	20240722	9090	9130	9130	9050	2112	19165550	00	0.00	N	5	-10
148	20240719	9100	9110	9120	9060	1614	14645440	00	0.00	N	5	-20
149	20240718	9120	9070	9270	9010	10512	95299890	00	0.00	N	2	50
150	20240717	9070	9060	9080	9030	6790	61446760	00	0.00	N	2	10
151	20240716	9060	9080	9080	8990	3757	33880720	00	0.00	N	5	-20
152	20240715	9080	9070	9080	9000	1779	16036500	00	0.00	N	2	10
153	20240712	9070	9080	9080	9020	3206	28958610	00	0.00	N	5	-10
154	20240711	9080	9100	9100	9020	4028	36410750	00	0.00	N	2	20
155	20240710	9060	9100	9100	8980	6658	60012680	00	0.00	N	3	0
156	20240709	9060	9120	9120	9030	4983	45123360	00	0.00	N	5	-20
157	20240708	9080	9130	9130	9050	2773	25128790	00	0.00	N	3	0
158	20240705	9080	9140	9140	8990	16961	153313550	00	0.00	N	5	-10
159	20240704	9090	9190	9220	9070	1308	11907720	00	0.00	N	5	-100
160	20240703	9190	9200	9200	9080	7188	65504940	00	0.00	N	5	-40
161	20240702	9230	9240	9240	9110	2588	23707540	00	0.00	N	5	-20
162	20240701	9250	9280	9300	9210	595	5499390	00	0.00	N	5	-50
163	20240628	9300	9110	9300	9060	3088	28405870	00	0.00	N	2	190
164	20240627	9110	9030	9140	9000	8964	81060590	00	0.00	N	2	80
165	20240626	9030	9030	9040	9000	2525	22761830	00	0.00	N	3	0
166	20240625	9030	9020	9060	8940	8546	76911830	00	0.00	N	2	10
167	20240624	9020	9120	9120	9000	9851	88830610	00	0.00	N	5	-80
168	20240621	9100	9130	9140	9060	2030	18453470	00	0.00	N	5	-30
169	20240620	9130	9100	9130	9070	1901	17291630	00	0.00	N	2	10
170	20240619	9120	9110	9150	9070	8590	78106640	00	0.00	N	5	-10
171	20240618	9130	9160	9160	9070	6916	62988910	00	0.00	N	5	-10
172	20240617	9140	9160	9160	9120	873	7964940	00	0.00	N	5	-20
173	20240614	9160	9160	9160	9100	6143	55992670	00	0.00	N	2	10
174	20240613	9150	9150	9170	9100	5598	51048250	00	0.00	N	3	0
175	20240612	9150	9150	9160	9090	6405	58353890	00	0.00	N	2	30
176	20240611	9120	9190	9190	9110	25309	231691360	00	0.00	N	5	-30
177	20240610	9150	9190	9190	9150	8689	79646720	00	0.00	N	5	-20
178	20240607	9170	9190	9200	9170	2739	25134800	00	0.00	N	5	-20
179	20240605	9190	9170	9200	9150	6970	63930110	00	0.00	N	5	-10
180	20240604	9200	9200	9200	9160	3213	29478830	00	0.00	N	2	20
181	20240603	9180	9240	9240	9160	6641	60944160	00	0.00	N	5	-30
182	20240531	9210	9240	9240	9180	1570	14434050	00	0.00	N	2	10
183	20240530	9200	9200	9210	9160	5766	52964950	00	0.00	N	2	20
184	20240529	9180	9200	9220	9180	5219	47970870	00	0.00	N	5	-20
185	20240528	9200	9220	9260	9180	3263	30023070	00	0.00	N	5	-20
186	20240527	9220	9300	9300	9170	6893	63372000	00	0.00	N	5	-20
187	20240524	9240	9280	9280	9190	4608	42400500	00	0.00	N	5	-30
188	20240523	9270	9200	9300	9190	2565	23637800	00	0.00	N	2	60
189	20240522	9210	9240	9240	9190	2298	21147390	00	0.00	N	5	-10
190	20240521	9220	9250	9250	9200	1814	16702830	00	0.00	N	3	0
191	20240520	9220	9240	9290	9200	3068	28281880	00	0.00	N	5	-40
192	20240517	9260	9290	9290	9230	449	4156090	00	0.00	N	2	10
193	20240516	9250	9300	9300	9230	2989	27705440	00	0.00	N	5	-50
194	20240514	9300	9280	9320	9220	1666	15400650	00	0.00	N	2	20
195	20240513	9280	9300	9300	9210	5149	47575740	00	0.00	N	3	0
196	20240510	9280	9260	9310	9230	3727	34455940	00	0.00	N	2	20
197	20240509	9260	9290	9340	9250	637	5907050	00	0.00	N	5	-30
198	20240508	9290	9290	9300	9220	32660	301781580	00	0.00	N	5	-10
199	20240507	9300	9330	9330	9210	5871	54220080	00	0.00	N	3	0
200	20240503	9300	9230	9300	9230	966	8952310	00	0.00	N	2	10
201	20240502	9290	9330	9330	9280	362	3368460	00	0.00	N	5	-40
202	20240430	9330	9300	9330	9270	1733	16093830	00	0.00	N	2	30
203	20240429	9300	9330	9330	9230	2623	24304760	00	0.00	N	5	-30
204	20240426	9330	9360	9360	9270	264	2458170	00	0.00	N	3	0
205	20240425	9330	9310	9340	9250	7834	72611710	00	0.00	N	2	10
206	20240424	9320	9380	9380	9230	9276	85834830	00	0.00	N	3	0
207	20240423	9320	9260	9320	9250	4325	40293240	00	0.00	N	2	20
208	20240422	9300	9180	9320	9130	13096	121133480	00	0.00	N	2	110
209	20240419	9190	9250	9250	9120	3391	31063290	00	0.00	N	5	-40
210	20240418	9230	9190	9230	9150	9285	85386240	00	0.00	N	2	80
211	20240417	9150	9200	9200	9130	8978	82100430	00	0.00	N	5	-50
212	20240416	9200	9200	9200	9120	10573	96629750	00	0.00	N	3	0
213	20240415	9200	9240	9240	9120	2931	26802620	00	0.00	N	5	-50
214	20240412	9250	9250	9260	9150	7776	71415220	00	0.00	N	3	0
215	20240411	9250	9260	9260	9150	3352	30760690	00	0.00	N	2	50
216	20240409	9200	9220	9250	9200	4939	45482960	00	0.00	N	5	-40
217	20240408	9240	9290	9290	9190	9178	84513360	00	0.00	N	5	-50
218	20240405	9290	9300	9300	9210	4738	43742380	00	0.00	N	3	0
219	20240404	9290	9270	9300	9210	6634	61364500	00	0.00	N	2	40
220	20240403	9250	9220	9260	9180	11956	110176830	00	0.00	N	2	30
221	20240402	9220	9230	9290	9150	14407	132627670	00	0.00	N	3	0
222	20240401	9220	9230	9270	9220	2690	24832080	00	0.00	N	5	-50
223	20240329	9270	9270	9290	9150	13636	125666310	00	0.00	N	3	0
224	20240328	9270	9300	9300	9220	9024	83414100	00	0.00	N	5	-30
225	20240327	9300	9290	9300	9230	6347	58767590	00	0.00	N	5	-20
226	20240326	9320	9260	9320	9230	2128	19772530	00	0.00	N	2	20
227	20240325	9300	9400	9400	9180	59304	548325860	00	0.00	N	5	-100
228	20240322	9400	9400	9420	9230	4642	43201850	00	0.00	N	3	0
229	20240321	9400	9300	9450	9260	10537	98461660	00	0.00	N	2	100
230	20240320	9300	9270	9340	9220	1386	12829030	00	0.00	N	2	10
231	20240319	9290	9270	9290	9190	6792	62609690	00	0.00	N	2	20
232	20240318	9270	9260	9300	9220	2614	24181300	00	0.00	N	2	10
233	20240315	9260	9300	9300	9220	2097	19375850	00	0.00	N	5	-40
234	20240314	9300	9260	9320	9210	3006	27734210	00	0.00	N	2	60
235	20240313	9240	9350	9350	9210	9736	89858880	00	0.00	N	5	-50
236	20240312	9290	9370	9370	9210	16323	151546230	00	0.00	N	3	0
237	20240311	9290	9290	9350	9230	1490	13799430	00	0.00	N	3	0
238	20240308	9290	9410	9410	9240	4994	46238660	00	0.00	N	3	0
239	20240307	9290	9310	9350	9250	3545	32906860	00	0.00	N	5	-70
240	20240306	9360	9380	9380	9250	1726	16042670	00	0.00	N	3	0
241	20240305	9360	9390	9400	9200	16635	153707630	00	0.00	N	2	110
242	20240304	9250	9400	9400	9220	3488	32274790	00	0.00	N	5	-150
243	20240229	9400	9270	9400	9230	11096	103923410	00	0.00	N	2	130
244	20240228	9270	9210	9300	9210	3696	34185370	00	0.00	N	2	60
245	20240227	9210	9350	9350	9190	17166	158595430	00	0.00	N	5	-120
246	20240226	9330	9350	9370	9270	9064	84252290	00	0.00	N	5	-20
247	20240223	9350	9430	9430	9310	10924	101837760	00	0.00	N	5	-30
248	20240222	9380	9430	9430	9320	7750	72329510	00	0.00	N	3	0
249	20240221	9380	9450	9450	9320	2235	20861820	00	0.00	N	5	-30
250	20240220	9410	9480	9490	9270	27970	260400650	00	0.00	N	5	-30
251	20240219	9440	9490	9490	9390	2635	24837600	00	0.00	N	5	-10
252	20240216	9450	9410	9490	9360	5071	47628590	00	0.00	N	2	50
253	20240215	9400	9490	9490	9310	13946	130220800	00	0.00	N	5	-100
254	20240214	9500	9350	9500	9260	25916	241726470	00	0.00	N	2	100
255	20240213	9400	9500	9500	9180	24450	227150780	00	0.00	N	2	20
256	20240208	9380	9410	9490	9320	8692	81379060	00	0.00	N	5	-50
257	20240207	9430	9470	9470	9310	8523	79807900	00	0.00	N	5	-40
258	20240206	9470	9480	9600	9320	13219	124205520	00	0.00	N	5	-110
259	20240205	9580	9450	9660	9430	18353	175045640	00	0.00	N	2	140
260	20240202	9440	9440	9440	9360	17962	168642010	00	0.00	N	2	40
261	20240201	9400	9310	9500	9310	5604	52343480	00	0.00	N	3	0
262	20240131	9400	9450	9450	9260	13254	123464660	00	0.00	N	5	-50
263	20240130	9450	9310	9650	9240	14056	132898290	00	0.00	N	2	140
264	20240129	9310	9200	9330	9200	21517	199682790	00	0.00	N	2	110
265	20240126	9200	9250	9250	9190	4261	39207760	00	0.00	N	5	-30
266	20240125	9230	9230	9260	9150	12755	117212200	00	0.00	N	3	0
267	20240124	9230	9250	9250	9140	11930	109447140	00	0.00	N	5	-10
268	20240123	9240	9310	9310	9140	19214	176356430	00	0.00	N	5	-70
269	20240122	9310	9250	9320	9100	38406	351525890	00	0.00	N	2	70
270	20240119	9240	9260	9320	9170	55783	513238600	00	0.00	N	5	-10
271	20240118	9250	9220	9250	9120	15460	142062930	00	0.00	N	2	20
272	20240117	9230	9200	9320	9110	17903	164220250	00	0.00	N	5	-40
273	20240116	9270	9330	9360	9200	10160	93987810	00	0.00	N	5	-60
274	20240115	9330	9350	9350	9270	8913	82849240	00	0.00	N	5	-20
275	20240112	9350	9400	9400	9290	11472	106924940	00	0.00	N	5	-50
276	20240111	9400	9320	9410	9320	7831	73476360	00	0.00	N	2	30
277	20240110	9370	9330	9370	9300	7639	71233680	00	0.00	N	3	0
278	20240109	9370	9420	9450	9260	13419	125230750	00	0.00	N	5	-20
279	20240108	9390	9400	9400	9320	8290	77626800	00	0.00	N	5	-20
280	20240105	9410	9290	9530	9270	30330	284937570	00	0.00	N	2	120
281	20240104	9290	9270	9320	9190	9109	84347360	00	0.00	N	2	20
282	20240103	9270	9290	9290	9130	12140	111688280	00	0.00	N	5	-30
283	20240102	9300	9000	9340	8940	30812	282631470	00	0.00	N	2	300
284	20231228	9000	9050	9050	8910	11535	103596850	00	0.00	N	2	100
285	20231227	8900	9050	9050	8880	12922	115056870	02	0.00	N	5	-110
286	20231226	9010	8980	9020	8960	13667	122966240	00	0.00	N	2	50
287	20231222	8960	8870	8960	8810	29364	259939380	00	0.00	N	2	90
288	20231221	8870	8810	8900	8800	10125	89436130	00	0.00	N	2	40
289	20231220	8830	8820	8840	8750	7775	68517900	00	0.00	N	2	30
290	20231219	8800	8830	8830	8710	11806	103496790	00	0.00	N	2	50
291	20231218	8750	8700	8790	8690	4985	43602480	00	0.00	N	2	40
292	20231215	8710	8800	8800	8660	16132	140072680	00	0.00	N	5	-30
293	20231214	8740	8780	8790	8690	6406	55936680	00	0.00	N	2	20
294	20231213	8720	8710	8730	8660	8329	72382460	00	0.00	N	5	-20
295	20231212	8740	8730	8750	8680	3043	26570760	00	0.00	N	2	10
296	20231211	8730	8720	8780	8650	14611	127148110	00	0.00	N	2	10
297	20231208	8720	8630	8740	8620	2638	22811330	00	0.00	N	2	100
298	20231207	8620	8790	8790	8610	12644	109222080	00	0.00	N	5	-80
299	20231206	8700	8700	9150	8670	29781	263582150	00	0.00	N	3	0
300	20231205	8700	8760	8760	8640	22812	197804950	00	0.00	N	5	-60
301	20231204	8760	8820	8820	8700	7716	67359870	00	0.00	N	5	-60
302	20231201	8820	8780	8860	8710	11519	100935420	00	0.00	N	2	10
303	20231130	8810	8880	8900	8650	30018	262234760	00	0.00	N	5	-70
304	20231129	8880	8900	8940	8750	14297	126101320	00	0.00	N	5	-60
305	20231128	8940	8950	8980	8770	13664	121227260	00	0.00	N	5	-10
306	20231127	8950	9120	9120	8860	43250	387820870	00	0.00	N	5	-160
307	20231124	9110	9130	9280	9080	13120	119619620	00	0.00	N	5	-110
308	20231123	9220	9190	9290	9160	13992	128723300	00	0.00	N	2	30
309	20231122	9190	9190	9250	8980	49081	445867380	00	0.00	N	2	10
310	20231121	9180	9450	9450	9100	93619	863470150	00	0.00	N	5	-300
311	20231120	9480	9490	9490	9400	19212	181186890	00	0.00	N	5	-10
312	20231117	9490	9470	9490	9400	11829	111745370	00	0.00	N	5	-20
313	20231116	9510	9520	9530	9400	24858	235187360	00	0.00	N	5	-10
314	20231115	9520	9600	9690	9480	19257	183850210	00	0.00	N	5	-80
315	20231114	9600	9530	9610	9460	32176	306554160	00	0.00	N	2	70
316	20231113	9530	9580	9580	9440	5113	48500720	00	0.00	N	5	-50
317	20231110	9580	9650	9760	9500	9682	92480300	00	0.00	N	5	-120
318	20231109	9700	9800	9800	9520	11306	109214920	00	0.00	N	5	-10
319	20231108	9710	9780	9780	9580	5666	54680580	00	0.00	N	2	10
320	20231107	9700	9790	9790	9510	17562	168647480	00	0.00	N	5	-90
321	20231106	9790	9750	9820	9600	19724	191072700	00	0.00	N	2	100
322	20231103	9690	9680	9730	9470	9781	93908820	00	0.00	N	2	110
323	20231102	9580	9430	9650	9420	10105	96322920	00	0.00	N	2	120
324	20231101	9460	9320	9590	9290	5888	55583960	00	0.00	N	2	150
325	20231031	9310	9540	9590	9240	17185	160635500	00	0.00	N	5	-190
326	20231030	9500	9380	9580	9090	13884	131054930	00	0.00	N	2	30
327	20231027	9470	9380	9490	9310	21008	196993620	00	0.00	N	2	30
328	20231026	9440	9550	9570	9290	31235	292626710	00	0.00	N	5	-240
329	20231025	9680	9790	9790	9550	24452	234286840	00	0.00	N	3	0
330	20231024	9680	9510	9760	9320	16904	159256200	00	0.00	N	2	160
331	20231023	9520	9530	9760	9200	28751	272777650	00	0.00	N	5	-170
332	20231020	9690	9410	9690	9350	27481	259481720	00	0.00	N	2	160
333	20231019	9530	9600	9600	9360	42063	397148340	00	0.00	N	5	-120
334	20231018	9650	9770	9770	9560	29161	281059960	00	0.00	N	5	-120
335	20231017	9770	9790	9850	9680	25152	244965100	00	0.00	N	3	0
336	20231016	9770	9830	9880	9710	23682	231317540	00	0.00	N	5	-120
337	20231013	9890	9850	9890	9820	4789	47140120	00	0.00	N	5	-10
338	20231012	9900	9970	9980	9860	12761	126236900	00	0.00	N	3	0
339	20231011	9900	9860	9970	9860	5797	57358890	00	0.00	N	2	10
340	20231010	9890	9870	9970	9780	15635	153527630	00	0.00	N	5	-10
341	20231006	9900	9910	9980	9800	7795	77024640	00	0.00	N	5	-20
342	20231005	9920	9930	9980	9820	7606	75166000	00	0.00	N	2	20
343	20231004	9900	10130	10130	9750	40864	403018450	00	0.00	N	5	-170
344	20230927	10070	10000	10080	9960	17682	176674750	00	0.00	N	2	20
345	20230926	10050	10160	10240	9970	46531	467608700	00	0.00	N	5	-110
346	20230925	10160	10190	10290	10100	17449	176723030	00	0.00	N	5	-30
347	20230922	10190	10160	10210	10100	7183	72876890	00	0.00	N	3	0
348	20230921	10190	10160	10200	10110	29080	295303960	00	0.00	N	5	-20
349	20230920	10210	10230	10330	10140	34756	354240910	00	0.00	N	5	-100
350	20230919	10310	10310	10360	10250	22904	235491620	00	0.00	N	5	-30
351	20230918	10340	10230	10400	10230	11073	113831140	00	0.00	N	2	10
352	20230915	10330	10320	10400	10250	13649	140901570	00	0.00	N	2	10
353	20230914	10320	10310	10470	10240	16939	173938570	00	0.00	N	2	10
354	20230913	10310	10230	10390	10220	18548	190318980	00	0.00	N	3	0
355	20230912	10310	10510	10590	10310	29057	303063380	00	0.00	N	5	-190
356	20230911	10500	10190	10700	10160	72273	752006350	00	0.00	N	2	310
357	20230908	10190	10170	10210	10120	28119	285327890	00	0.00	N	5	-20
358	20230907	10210	10210	10220	10160	13160	133988300	00	0.00	N	5	-10
359	20230906	10220	10210	10280	10150	22785	232112360	00	0.00	N	5	-20
360	20230905	10240	10350	10350	10220	11441	117218370	00	0.00	N	5	-60
361	20230904	10300	10310	10420	10210	43070	441768820	00	0.00	N	5	-60
362	20230901	10360	10530	10530	10340	48901	508182770	00	0.00	N	5	-90
363	20230831	10450	10530	10550	10390	36779	383932870	00	0.00	N	3	0
364	20230830	10450	10500	10500	10370	40489	421796150	00	0.00	N	2	50
365	20230829	10400	10490	10490	10330	25034	260092850	00	0.00	N	3	0
366	20230828	10400	10410	10480	10230	32378	335321650	00	0.00	N	3	0
367	20230825	10400	10220	10500	10110	38158	394750160	00	0.00	N	2	190
368	20230824	10210	10110	10280	10110	14206	144731970	00	0.00	N	2	60
369	20230823	10150	10210	10210	10000	71800	723889070	00	0.00	N	5	-60
370	20230822	10210	10360	10480	10170	34083	349206320	00	0.00	N	5	-170
371	20230821	10380	10350	10480	10220	33854	350824330	00	0.00	N	3	0
372	20230818	10380	10680	10750	10350	78930	826596370	00	0.00	N	5	-420
373	20230817	10800	10920	10990	10630	43031	463790290	00	0.00	N	5	-240
374	20230816	11040	11330	11330	10920	92074	1018346980	00	0.00	N	5	-450
375	20230814	11490	11930	11930	10940	262403	2955822640	00	0.00	N	5	-410
376	20230811	11900	11800	12060	11760	69473	825246380	00	0.00	N	2	60
377	20230810	11840	11890	11900	11610	35689	420314730	00	0.00	N	2	10
378	20230809	11830	11830	11950	11710	42996	508852810	00	0.00	N	2	10
379	20230808	11820	11890	11950	11750	66890	790067880	00	0.00	N	5	-150
380	20230807	11970	12160	12160	11800	63761	759702660	00	0.00	N	5	-220
381	20230804	12190	12170	12200	11830	55715	668387480	00	0.00	N	2	20
382	20230803	12170	11950	12200	11590	68273	808330640	00	0.00	N	2	230
383	20230802	11940	11850	12280	11800	126041	1518990860	00	0.00	N	2	120
384	20230801	11820	11890	11990	11650	79140	930161000	00	0.00	N	5	-30
385	20230731	11850	11350	11950	11220	100071	1175123360	00	0.00	N	2	550
386	20230728	11300	10970	11310	10920	66422	743847150	00	0.00	N	2	250
387	20230727	11050	10780	11230	10710	81310	894211370	00	0.00	N	2	230
388	20230726	10820	11540	11540	10660	201863	2207200300	00	0.00	N	5	-650
389	20230725	11470	11400	11690	11280	99562	1140679020	00	0.00	N	2	90
390	20230724	11380	11740	11740	11300	149611	1710333660	00	0.00	N	5	-450
391	20230721	11830	11920	11970	11730	93235	1099795500	00	0.00	N	5	-130
392	20230720	11960	11960	12090	11710	69266	827681290	00	0.00	N	3	0
393	20230719	11960	11750	12070	11470	142348	1676495420	00	0.00	N	2	220
394	20230718	11740	12070	12090	11680	153874	1827647830	00	0.00	N	5	-260
395	20230717	12000	12130	12370	11950	185007	2243884300	00	0.00	N	5	-90
396	20230714	12090	12470	12560	11920	245568	2968948880	00	0.00	N	5	-370
397	20230713	12460	12750	12960	12260	380690	4825083310	00	0.00	N	2	30
398	20230712	12430	11870	12570	11820	317475	3902461980	00	0.00	N	2	480
399	20230711	11950	11990	12000	11580	256052	3011165110	00	0.00	N	2	60
400	20230710	11890	11600	12380	11600	474941	5721766920	00	0.00	N	2	320
401	20230707	11570	11270	11780	11160	464031	5307588240	00	0.00	N	2	60
402	20230706	11510	12910	12930	11350	983833	11804974900	00	0.00	N	5	-1410
403	20230705	12920	12740	13800	12420	2501521	32585771460	00	0.00	N	2	720
404	20230704	12200	12410	12850	11230	4740919	58308523590	00	0.00	N	5	-3000
405	20230703	15200	15200	15200	15200	24215	368068000	00	0.00	N	4	-6500
406	20230630	21700	21700	21700	21700	0	0	00	0.00	N	0	0
407	20230629	21700	21700	21700	21700	0	0	00	0.00	N	0	0
408	20230628	21700	21700	21700	21700	0	0	00	0.00	N	0	0
409	20230627	21700	21700	21700	21700	0	0	00	0.00	N	0	0
410	20230626	21700	21700	21700	21700	0	0	00	0.00	N	0	0
411	20230623	21700	21700	21700	21700	0	0	00	0.00	N	0	0
412	20230622	21700	21700	21700	21700	0	0	00	0.00	N	0	0
413	20230621	21700	21700	21700	21700	0	0	00	0.00	N	0	0
414	20230620	21700	21700	21700	21700	0	0	00	0.00	N	0	0
415	20230619	21700	21700	21700	21700	0	0	00	0.00	N	0	0
416	20230616	21700	21700	21700	21700	0	0	00	0.00	N	0	0
417	20230615	21700	21700	21700	21700	0	0	00	0.00	N	0	0
418	20230614	21700	30950	31000	21700	71313	1941435250	00	0.00	N	4	-9300
419	20230613	31000	31150	31150	30700	66972	2074641550	00	0.00	N	5	-150
420	20230612	31150	31250	31700	30850	54684	1699168050	00	0.00	N	5	-50
421	20230609	31200	31300	31650	30750	75769	2357350800	00	0.00	N	5	-100
422	20230608	31300	31300	31300	31000	14709	459403450	00	0.00	N	3	0
423	20230607	31300	31050	31300	31000	10661	332427450	00	0.00	N	3	0
424	20230605	31300	31250	31400	30900	28548	891376000	00	0.00	N	5	-50
425	20230602	31350	31300	31350	31000	11363	353590900	00	0.00	N	3	0
426	20230601	31350	31250	31350	30950	14074	437571750	00	0.00	N	2	100
427	20230531	31250	31200	31300	30950	17970	558634800	00	0.00	N	5	-50
428	20230530	31300	31550	31550	30950	12695	395122750	00	0.00	N	3	0
429	20230526	31300	31600	31600	31050	10925	340263300	00	0.00	N	5	-50
430	20230525	31350	31350	31350	31000	5925	184671400	00	0.00	N	3	0
431	20230524	31350	31350	31350	30850	18480	575138800	00	0.00	N	2	100
432	20230523	31250	31400	31450	31000	29781	927430050	00	0.00	N	5	-150
433	20230522	31400	31400	31600	31000	12971	405168550	00	0.00	N	3	0
434	20230519	31400	31400	31900	31100	7362	229941200	00	0.00	N	3	0
435	20230518	31400	31200	31400	31050	10810	337270250	00	0.00	N	3	0
436	20230517	31400	31350	31450	30800	26468	822066800	00	0.00	N	5	-50
437	20230516	31450	31300	31500	31050	48238	1509733400	00	0.00	N	5	-50
438	20230515	31500	31250	31500	31200	10490	328392850	00	0.00	N	3	0
439	20230512	31500	31300	31600	31300	8220	258172400	00	0.00	N	3	0
440	20230511	31500	31300	31800	31300	9854	310043450	00	0.00	N	5	-50
441	20230510	31550	31300	31550	31150	24512	767004550	00	0.00	N	3	0
442	20230509	31550	31300	31550	31250	9391	294390300	00	0.00	N	3	0
443	20230508	31550	31700	31700	31250	12820	403005100	00	0.00	N	5	-250
444	20230504	31800	31500	31800	31500	29969	952686150	00	0.00	N	3	0
445	20230503	31800	31450	31900	31450	7016	222406800	00	0.00	N	3	0
446	20230502	31800	32200	32200	31300	248128	7568371074	00	0.00	N	5	-400
447	20230428	32200	31700	32500	30900	27858	882534100	00	0.00	N	2	1000
448	20230427	31200	30250	31300	29900	62587	1928105250	00	0.00	N	2	950
449	20230426	30250	30000	30500	30000	2782	84071950	00	0.00	N	3	0
450	20230425	30250	29650	30300	29650	15597	465177250	00	0.00	N	2	300
451	20230424	29950	29700	30100	29550	46334	1380294600	00	0.00	N	2	50
452	20230421	29900	29650	29900	29650	3606	107347750	00	0.00	N	3	0
453	20230420	29900	29800	29900	29600	4075	121188900	00	0.00	N	5	-50
454	20230419	29950	30000	30250	29800	10205	305892100	00	0.00	N	5	-450
455	20230418	30400	30550	30550	30100	3491	105806150	00	0.00	N	5	-50
456	20230417	30450	30550	30900	30300	2816	85989900	00	0.00	N	3	0
457	20230414	30450	29700	30600	29700	11891	359486600	00	0.00	N	2	450
458	20230413	30000	29950	30050	29500	7488	223456150	00	0.00	N	2	50
459	20230412	29950	29800	30050	29600	7740	230794000	00	0.00	N	3	0
460	20230411	29950	29800	29950	29550	5853	173827550	00	0.00	N	3	0
461	20230410	29950	29800	29950	28050	64774	1885830150	00	0.00	N	2	100
462	20230407	29850	29850	29950	29700	4550	135561250	00	0.00	N	3	0
463	20230406	29850	29700	29900	29650	2940	87506900	00	0.00	N	3	0
464	20230405	29850	29650	29900	29600	2990	88944950	00	0.00	N	3	0
465	20230404	29850	29850	30050	29600	4224	125875350	00	0.00	N	5	-50
466	20230403	29900	29850	30000	29700	2219	66273150	00	0.00	N	3	0
467	20230331	29900	30200	30200	29650	7811	232611400	00	0.00	N	5	-300
468	20230330	30200	29700	30200	29700	4167	124993300	00	0.00	N	3	0
469	20230329	30200	29200	30300	29050	24777	732402400	00	0.00	N	2	750
470	20230328	29450	29450	29550	29200	3604	105931050	00	0.00	N	3	0
471	20230327	29450	29350	29500	29000	22482	654489800	00	0.00	N	2	100
472	20230324	29350	29650	29650	29200	2925	85721700	00	0.00	N	2	50
473	20230323	29300	29300	29450	29050	7808	228062950	00	0.00	N	3	0
474	20230322	29300	29200	29400	29000	4499	131363300	00	0.00	N	2	50
475	20230321	29250	29150	29250	28950	3395	98983850	00	0.00	N	2	50
476	20230320	29200	29100	29400	28800	2181	63498650	00	0.00	N	2	50
477	20230317	29150	29300	29500	28650	8712	253387950	00	0.00	N	5	-350
478	20230316	29500	29100	29700	28950	4645	136093000	00	0.00	N	2	250
479	20230315	29250	29050	29500	28800	27493	802138650	00	0.00	N	2	150
480	20230314	29100	29050	29200	28600	5277	152581100	00	0.00	N	5	-50
481	20230313	29150	28400	29300	27500	124073	3430831450	00	0.00	N	3	0
482	20230310	29150	29250	29250	28500	23042	668448900	00	0.00	N	2	200
483	20230309	28950	28550	29000	28450	2909	83578500	00	0.00	N	2	150
484	20230308	28800	28650	28950	28350	4329	123970900	00	0.00	N	2	150
485	20230307	28650	28600	29150	28500	8227	237482650	00	0.00	N	5	-150
486	20230306	28800	29150	29150	28500	36261	1039584600	00	0.00	N	5	-100
487	20230303	28900	28750	28950	28500	21073	602513800	00	0.00	N	2	400
488	20230302	28500	28400	28700	28050	24760	705497950	00	0.00	N	2	100
489	20230228	28400	28450	28450	27600	14466	404586350	00	0.00	N	2	200
490	20230227	28200	28350	28750	27800	10824	305045050	00	0.00	N	5	-300
491	20230224	28500	29300	29300	27200	33230	927645600	00	0.00	N	3	0
492	20230223	28500	28500	29000	27350	10172	287391800	00	0.00	N	5	-500
493	20230222	29000	28500	29400	28500	22199	639459050	00	0.00	N	2	400
494	20230221	28600	28750	29000	27900	114734	3256377450	00	0.00	N	2	100
495	20230220	28500	29000	31000	28100	45572	1311232750	00	0.00	N	2	700
496	20230217	27800	26250	28000	26100	40161	1098903550	00	0.00	N	2	1550
497	20230216	26250	26200	26500	26100	81637	2142752250	00	0.00	N	2	50
498	20230215	26200	26250	26350	25950	8463	220931800	00	0.00	N	2	250
499	20230214	25950	25150	25950	25150	17560	451616400	00	0.00	N	2	700
500	20230213	25250	25600	25600	24350	94224	2370757200	00	0.00	N	5	-100
501	20230210	25350	25600	25600	25000	15305	386808100	00	0.00	N	3	0
502	20230209	25350	25350	25500	24950	65185	1647439100	00	0.00	N	3	0
503	20230208	25350	25600	25600	25050	13504	340532250	00	0.00	N	3	0
504	20230207	25350	25550	25550	24850	33967	851478350	00	0.00	N	3	0
505	20230206	25350	25050	25750	25050	7764	197586400	00	0.00	N	5	-150
506	20230203	25500	25450	25550	24700	84018	2114768700	00	0.00	N	2	550
507	20230202	24950	24900	25200	24550	61362	1524265900	00	0.00	N	2	100
508	20230201	24850	24500	24900	24400	50967	1261951100	00	0.00	N	2	150
509	20230131	24700	24500	24700	24150	31831	775139450	00	0.00	N	2	400
510	20230130	24300	24400	24450	23650	12690	305409850	00	0.00	N	2	300
511	20230127	24000	24050	24500	24000	5429	130826800	00	0.00	N	5	-350
512	20230126	24350	23700	24400	23700	43594	1044663100	00	0.00	N	2	450
513	20230125	23900	23650	23950	23650	44556	1062444300	00	0.00	N	2	250
514	20230120	23650	23500	23800	23500	3712	87855600	00	0.00	N	5	-100
515	20230119	23750	23350	23900	23350	48089	1144274550	00	0.00	N	3	0
516	20230118	23750	23950	24000	23450	16464	389740950	00	0.00	N	5	-200
517	20230117	23950	23950	24000	23350	41011	972437800	00	0.00	N	2	50
518	20230116	23900	23600	24100	22900	75479	1797324500	00	0.00	N	5	-50
519	20230113	23950	23300	24200	23000	75110	1782599100	00	0.00	N	2	800
520	20230112	23150	22650	23850	22500	110717	2541816300	00	0.00	N	2	500
521	20230111	22650	21950	22850	21600	87229	1934670150	00	0.00	N	2	950
522	20230110	21700	21950	21950	21300	51242	1107814900	00	0.00	N	2	200
523	20230109	21500	20650	21950	20500	115778	2440978050	00	0.00	N	2	850
524	20230106	20650	20300	20750	19850	78006	1595337400	00	0.00	N	2	300
525	20230105	20350	20400	20750	19800	78453	1581349950	00	0.00	N	2	50
526	20230104	20300	19150	20700	18850	63987	1273081050	00	0.00	N	2	1100
527	20230103	19200	18800	19350	18000	108238	2012966550	00	0.00	N	2	550
528	20230102	18650	18250	18750	17150	49503	893236650	00	0.00	N	2	400
529	20221229	18250	18150	18550	17550	81047	1472554950	00	0.00	N	3	0
530	20221228	18250	17800	18400	17800	7920	144110400	02	0.00	N	3	0
531	20221227	18250	17600	18300	17250	118422	2119242800	00	0.00	N	2	650
532	20221226	17600	17150	17750	16800	57421	1003910800	00	0.00	N	2	650
533	20221223	16950	17300	17300	16500	61621	1043227600	00	0.00	N	5	-350
534	20221222	17300	17600	17850	17250	38943	683881300	00	0.00	N	5	-250
535	20221221	17550	17150	17650	16500	78253	1340792200	00	0.00	N	2	400
536	20221220	17150	17450	17600	15850	167612	2774991750	00	0.00	N	5	-500
537	20221219	17650	18200	18550	17300	151610	2691578050	00	0.00	N	2	500
538	20221216	17150	23950	23950	16900	265467	4986400950	00	0.00	N	5	-6500
539	20221215	23650	23700	23850	23450	11948	281714500	00	0.00	N	3	0
540	20221214	23650	23750	23800	23600	23785	563562850	00	0.00	N	5	-100
541	20221213	23750	23750	24100	23600	10205	241729300	00	0.00	N	3	0
542	20221212	23750	23750	24500	23750	102214	2427836150	00	0.00	N	5	-50
543	20221209	23800	23750	23800	23700	3192	75894650	00	0.00	N	5	-50
544	20221208	23850	23800	23900	23750	1935	46009600	00	0.00	N	3	0
545	20221207	23850	23850	23950	23700	2844	67691750	00	0.00	N	3	0
546	20221206	23850	23800	23950	23750	2331	55446050	00	0.00	N	2	50
547	20221205	23800	23800	23850	23700	8385	199338450	00	0.00	N	3	0
548	20221202	23800	23950	23950	23700	11033	262333850	00	0.00	N	5	-150
549	20221201	23950	23950	24100	23900	68577	1571475675	00	0.00	N	5	-150
550	20221130	24100	24350	24350	23900	6027	145175850	00	0.00	N	5	-250
551	20221129	24350	24800	24800	24200	14565	354986400	00	0.00	N	5	-450
552	20221128	24800	25350	25350	24450	17944	442476200	00	0.00	N	5	-400
553	20221125	25200	24450	25200	24450	24841	617517250	00	0.00	N	2	550
554	20221124	24650	24350	24650	24250	8593	210286900	00	0.00	N	2	400
555	20221123	24250	24100	24250	23900	25789	620308400	00	0.00	N	2	250
556	20221122	24000	24050	24050	23900	12660	303560600	00	0.00	N	3	0
557	20221121	24000	24100	24300	23900	10826	259833650	00	0.00	N	5	-100
558	20221118	24100	24250	24250	23950	80783	1941450000	00	0.00	N	3	0
559	20221117	24100	24350	24350	23950	18016	432282550	00	0.00	N	2	100
560	20221116	24000	24000	24250	23850	7666	183759550	00	0.00	N	3	0
561	20221115	24000	24700	24700	23900	22650	545014200	00	0.00	N	5	-300
562	20221114	24300	24000	24500	24000	28462	690591750	00	0.00	N	2	300
563	20221111	24000	24250	24350	23800	23498	563498700	00	0.00	N	5	-250
564	20221110	24250	24300	24300	24000	6198	149347850	00	0.00	N	5	-50
565	20221109	24300	24400	24500	24000	25479	617679950	00	0.00	N	5	-100
566	20221108	24400	24500	24550	24100	31231	759891100	00	0.00	N	2	100
567	20221107	24300	24700	25350	24000	24043	583844050	00	0.00	N	5	-400
568	20221104	24700	25600	25600	24550	15869	393859150	00	0.00	N	5	-700
569	20221103	25400	25600	26400	24900	233541	5585884050	00	0.00	N	5	-50
570	20221102	25450	24400	25500	24400	33086	827259750	00	0.00	N	2	700
571	20221101	24750	24000	24850	24000	22428	550376400	00	0.00	N	2	600
572	20221031	24150	24200	24250	23900	80999	1949956600	00	0.00	N	5	-50
573	20221028	24200	24500	24500	24000	38118	924373750	00	0.00	N	5	-300
574	20221027	24500	24200	24500	23950	15337	370660500	00	0.00	N	2	300
575	20221026	24200	24800	24850	23850	112958	2668765050	00	0.00	N	5	-550
576	20221025	24750	24750	24800	24550	12667	312611050	00	0.00	N	2	100
577	20221024	24650	24950	25050	24250	12608	309224100	00	0.00	N	2	200
578	20221021	24450	24550	24850	24350	42724	1045024000	00	0.00	N	5	-200
579	20221020	24650	24450	24700	24300	13690	333872000	00	0.00	N	2	200
580	20221019	24450	24250	24750	24150	36830	897941050	00	0.00	N	2	200
581	20221018	24250	24600	24600	24000	42825	1039554150	00	0.00	N	5	-50
582	20221017	24300	23300	24800	23000	37486	892267600	00	0.00	N	2	1150
583	20221014	23150	22550	23200	22450	57321	1302866850	00	0.00	N	2	600
584	20221013	22550	22800	22850	22450	20674	465378200	00	0.00	N	5	-250
585	20221012	22800	22300	22800	21850	68861	1536360600	00	0.00	N	2	800
586	20221011	22000	22300	22600	21750	49128	1081973500	00	0.00	N	5	-200
587	20221007	22200	21300	22850	21150	56675	1237200850	00	0.00	N	2	850
588	20221006	21350	21300	21400	21100	6228	132484450	00	0.00	N	2	50
589	20221005	21300	21250	21300	20950	17054	359983050	00	0.00	N	2	250
590	20221004	21050	21000	21100	20800	14367	300199800	00	0.00	N	2	50
591	20220930	21000	21150	21150	20800	12568	263027500	00	0.00	N	5	-200
592	20220929	21200	21150	21350	21050	6939	146654450	00	0.00	N	2	50
593	20220928	21150	21050	21200	20700	15585	325469600	00	0.00	N	2	100
594	20220927	21050	21250	21300	20800	20318	425742250	00	0.00	N	5	-50
595	20220926	21100	21250	21350	20950	41606	877767150	00	0.00	N	5	-350
596	20220923	21450	21200	21500	21200	3791	81090800	00	0.00	N	2	200
597	20220922	21250	21150	21350	20900	21756	459412050	00	0.00	N	2	100
598	20220921	21150	21200	21200	21000	13654	288317450	00	0.00	N	3	0
599	20220920	21150	21000	21200	20950	48290	1018500000	00	0.00	N	2	100
600	20220919	21050	21100	21150	19800	65551	1381063600	00	0.00	N	5	-50
601	20220916	21100	21200	21250	21050	6676	140779300	00	0.00	N	5	-100
602	20220915	21200	21200	21250	21100	3387	71720100	00	0.00	N	3	0
603	20220914	21200	21150	21200	21000	36853	777672300	00	0.00	N	3	0
604	20220913	21200	21300	21650	21050	9107	192322100	00	0.00	N	5	-150
605	20220908	21350	21350	21350	21200	4256	90630250	00	0.00	N	3	0
606	20220907	21350	21350	21350	21100	2843	60267600	00	0.00	N	3	0
607	20220906	21350	21000	21500	21000	4971	105515850	00	0.00	N	5	-50
608	20220905	21400	21050	21400	21000	26285	554976750	00	0.00	N	2	100
609	20220902	21300	21400	21450	21050	6734	143043750	00	0.00	N	5	-150
610	20220901	21450	21450	21800	21000	18416	394422050	00	0.00	N	3	0
611	20220831	21450	21200	21600	21150	25538	545483700	00	0.00	N	2	400
612	20220830	21050	20550	21050	20550	8634	180241950	00	0.00	N	2	300
613	20220829	20750	20350	20900	20350	42341	875082050	00	0.00	N	5	-50
614	20220826	20800	20250	20800	20050	116904	2373389200	00	0.00	N	2	600
615	20220825	20200	20200	20650	20000	14689	295254200	00	0.00	N	3	0
616	20220824	20200	20100	20350	20050	13661	274716250	00	0.00	N	3	0
617	20220823	20200	20000	20200	20000	11081	222332600	00	0.00	N	3	0
618	20220822	20200	20250	20250	19900	17441	349912600	00	0.00	N	5	-50
619	20220819	20250	20250	20350	20200	6429	130149200	00	0.00	N	3	0
620	20220818	20250	20350	20400	20100	8412	170623650	00	0.00	N	5	-350
621	20220817	20600	20150	21200	19900	291494	5875252950	00	0.00	N	2	450
622	20220816	20150	20300	20550	19950	4205	84462550	00	0.00	N	5	-150
623	20220812	20300	20000	20300	20000	8877	178025100	00	0.00	N	2	150
624	20220811	20150	20200	20650	20150	5993	121489400	00	0.00	N	2	50
625	20220810	20100	20200	20200	19850	3500	70079950	00	0.00	N	2	100
626	20220809	20000	20200	20200	19900	3739	74681850	00	0.00	N	5	-200
627	20220808	20200	20000	20250	19900	2313	46208550	00	0.00	N	3	0
628	20220805	20200	20050	20200	19950	3014	60526600	00	0.00	N	2	150
629	20220804	20050	20450	20450	20050	4236	85296100	00	0.00	N	5	-400
630	20220803	20450	20000	20450	20000	5567	113014500	00	0.00	N	2	150
631	20220802	20300	19350	21250	19100	55733	1110725950	00	0.00	N	2	800
632	20220801	19500	19100	19500	19050	8453	162370250	00	0.00	N	2	400
633	20220729	19100	19200	19350	19000	68673	1318743400	00	0.00	N	5	-250
634	20220728	19350	19450	19600	19100	69351	1341466600	00	0.00	N	5	-150
635	20220727	19500	19350	19500	19250	2414	46609550	00	0.00	N	2	150
636	20220726	19350	19200	19500	19200	122040	2350070200	00	0.00	N	5	-50
637	20220725	19400	19000	19400	18750	96662	1855277750	00	0.00	N	2	150
638	20220722	19250	19650	19950	19250	16203	315306700	00	0.00	N	5	-400
639	20220721	19650	18950	19850	18550	157601	3029286100	00	0.00	N	2	950
640	20220720	18700	18500	18850	18350	335244	6228101500	00	0.00	N	2	350
641	20220719	18350	18300	18500	18100	45904	836623850	00	0.00	N	2	50
642	20220718	18300	18300	18350	18100	37701	686579200	00	0.00	N	5	-50
643	20220715	18350	18200	18500	17850	34135	621004300	00	0.00	N	2	150
644	20220714	18200	17650	18850	17650	84174	1515359600	00	0.00	N	2	350
645	20220713	17850	17700	17850	17650	4332	76893350	00	0.00	N	3	0
646	20220712	17850	17900	17900	17600	11985	212211050	00	0.00	N	5	-200
647	20220711	18050	18150	18300	17350	39908	716643950	00	0.00	N	5	-150
648	20220708	18200	17500	18200	17400	166796	2948219500	00	0.00	N	2	700
649	20220707	17500	17350	17550	17200	81969	1424681800	00	0.00	N	2	150
650	20220706	17350	17500	17550	17100	51891	899327900	00	0.00	N	5	-150
651	20220705	17500	16950	17600	16900	57780	988848500	00	0.00	N	2	400
652	20220704	17100	17100	17450	17000	26022	445106250	00	0.00	N	5	-200
653	20220701	17300	16700	17300	16600	83582	1415657650	00	0.00	N	2	500
654	20220630	16800	16100	17300	15950	64202	1063085150	00	0.00	N	2	700
655	20220629	16100	15800	16100	15650	16388	260463250	00	0.00	N	2	100
656	20220628	16000	15650	16300	15600	8218	129988800	00	0.00	N	2	300
657	20220627	15700	15850	16150	15600	17778	279662150	00	0.00	N	5	-50
658	20220624	15750	15400	15850	15400	17127	267113250	00	0.00	N	2	300
659	20220623	15450	15950	15950	15250	20930	324554350	00	0.00	N	5	-300
660	20220622	15750	15750	16200	15400	10136	158903450	00	0.00	N	3	0
661	20220621	15750	15950	16150	15450	29024	455409200	00	0.00	N	2	150
662	20220620	15600	15950	16450	15300	11582	179877450	00	0.00	N	5	-300
663	20220617	15900	15600	16300	15400	22397	356208550	00	0.00	N	5	-200
664	20220616	16100	16250	16700	15950	87176	1405716450	00	0.00	N	2	100
665	20220615	16000	16350	16550	15700	24159	386898850	00	0.00	N	5	-450
666	20220614	16450	17000	17000	15600	40062	654069550	00	0.00	N	5	-500
667	20220613	16950	16900	17450	16800	9695	164395050	00	0.00	N	5	-200
668	20220610	17150	17200	17750	17150	15003	261047900	00	0.00	N	3	0
669	20220609	17150	17250	17250	16900	4868	83112450	00	0.00	N	2	150
670	20220608	17000	17050	18750	16950	24378	426334600	00	0.00	N	5	-50
671	20220607	17050	17250	17250	16900	3822	64979400	00	0.00	N	5	-200
672	20220603	17250	16800	17350	16650	20987	356012400	00	0.00	N	2	450
673	20220602	16800	16350	16850	16350	4844	80265500	00	0.00	N	2	250
674	20220531	16550	16450	17000	16450	9211	152391550	00	0.00	N	5	-50
675	20220530	16600	17000	17000	16400	26155	430358400	00	0.00	N	2	100
676	20220527	16500	16550	16700	16400	948	15622300	00	0.00	N	2	50
677	20220526	16450	16650	17000	16400	13882	229970900	00	0.00	N	5	-150
678	20220525	16600	16500	16650	16150	13828	225571050	00	0.00	N	2	100
679	20220524	16500	16700	16700	16250	4730	77470300	00	0.00	N	5	-200
680	20220523	16700	16700	17000	16350	9224	152022550	00	0.00	N	3	0
681	20220520	16700	16000	16850	16000	17944	294098900	00	0.00	N	2	600
682	20220519	16100	15950	16500	15600	32548	524421200	00	0.00	N	5	-50
683	20220518	16150	16250	16350	15800	10339	166014850	00	0.00	N	5	-100
684	20220517	16250	16550	16700	16200	14159	235040050	00	0.00	N	5	-300
685	20220516	16550	17100	17100	16400	14565	245805450	00	0.00	N	5	-350