KissMeData/260870/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250225	12250	12200	12290	12000	4836	58577000	00	0.00	N	2	120
3	20250224	12130	12000	12140	11750	8959	107777220	00	0.00	N	2	70
4	20250221	12060	12180	12180	11900	3458	41604590	00	0.00	N	5	-20
5	20250220	12080	11980	12100	11800	7648	91468340	00	0.00	N	2	270
6	20250219	11810	11600	11940	11320	6536	76706890	00	0.00	N	2	210
7	20250218	11600	11750	11750	11160	10560	119773760	00	0.00	N	5	-110
8	20250217	11710	12000	12000	11450	13905	161749310	00	0.00	N	5	-280
9	20250214	11990	11900	12060	11530	14573	171353040	00	0.00	N	2	70
10	20250213	11920	11890	11920	11680	4094	48616060	00	0.00	N	2	240
11	20250212	11680	11600	11980	11450	5352	62746200	00	0.00	N	2	40
12	20250211	11640	11990	12000	11500	16052	186075570	00	0.00	N	5	-350
13	20250210	11990	12320	12320	11500	6582	77513760	00	0.00	N	5	-160
14	20250207	12150	12000	12290	11810	4575	54945580	00	0.00	N	2	150
15	20250206	12000	12100	12100	11900	4640	55523080	00	0.00	N	5	-200
16	20250205	12200	12090	12300	11920	5348	64729890	00	0.00	N	2	100
17	20250204	12100	12430	12430	11900	6437	77434200	00	0.00	N	5	-180
18	20250203	12280	12400	12400	11710	9925	117608860	00	0.00	N	2	10
19	20250131	12270	12400	12500	11550	4950	59418740	00	0.00	N	5	-230
20	20250124	12500	12670	12670	12000	5464	66885270	00	0.00	N	2	160
21	20250123	12340	12120	12500	12000	4930	60149320	00	0.00	N	2	220
22	20250122	12120	12300	12300	11950	4455	53703860	00	0.00	N	5	-40
23	20250121	12160	12100	12300	11900	4391	53158800	00	0.00	N	2	60
24	20250120	12100	12110	12290	11700	6320	75052240	00	0.00	N	3	0
25	20250117	12100	12430	12440	12030	3124	37795520	00	0.00	N	3	0
26	20250116	12100	12450	12450	12100	4225	51504480	00	0.00	N	5	-40
27	20250115	12140	12280	12280	11900	4864	58842530	00	0.00	N	2	40
28	20250114	12100	12020	12480	11970	10430	125895680	00	0.00	N	5	-280
29	20250113	12380	12570	12840	12210	4304	52802350	00	0.00	N	5	-190
30	20250110	12570	12990	13000	12400	6283	79160600	00	0.00	N	5	-290
31	20250109	12860	13010	13010	12320	4101	51786800	00	0.00	N	5	-40
32	20250108	12900	12500	12900	12390	10757	135411090	00	0.00	N	2	540
33	20250107	12360	12480	12480	12130	8244	101580160	00	0.00	N	5	-120
34	20250106	12480	12650	13000	12200	14366	178229470	00	0.00	N	5	-170
35	20250103	12650	12850	12850	12400	6373	79945150	00	0.00	N	3	0
36	20250102	12650	13270	13270	12400	7698	97440610	00	0.00	N	5	-430
37	20241230	13080	13500	13510	12850	2413	31338660	00	0.00	N	5	-220
38	20241227	13300	13740	13740	13100	2115	28093200	00	0.00	N	5	-150
39	20241226	13450	13970	13970	13120	7890	104598300	00	0.00	N	5	-320
40	20241224	13770	13850	13880	13400	1734	23589810	00	0.00	N	5	-110
41	20241223	13880	13800	13930	13600	2581	35633800	00	0.00	N	2	40
42	20241220	13840	13790	13950	13280	1776	24366880	00	0.00	N	2	50
43	20241219	13790	13980	14000	13330	2037	28043700	00	0.00	N	5	-410
44	20241218	14200	14670	14880	13950	4043	57122000	00	0.00	N	5	-450
45	20241217	14650	15920	15920	14600	5363	82437950	00	0.00	N	5	-1220
46	20241216	15870	16080	16080	15750	1600	25451930	00	0.00	N	5	-60
47	20241213	15930	15950	16000	15650	1991	31681400	00	0.00	N	5	-10
48	20241212	15940	15940	16050	14800	2832	44528090	00	0.00	N	3	0
49	20241211	15940	14390	16260	13600	12165	183091080	00	0.00	N	2	1750
50	20241210	14190	12790	14190	12750	12839	172957790	00	0.00	N	1	1850
51	20241209	12340	12930	12930	11600	14325	171492430	00	0.00	N	5	-590
52	20241206	12930	13810	13910	12500	16588	213639910	00	0.00	N	5	-980
53	20241205	13910	14380	14380	13730	6124	85055520	00	0.00	N	5	-480
54	20241204	14390	14720	14730	14000	3637	52040240	00	0.00	N	5	-340
55	20241203	14730	14900	15000	14450	4802	71460290	00	0.00	N	5	-170
56	20241202	14900	15900	16000	14000	20242	300889270	00	0.00	N	5	-1050
57	20241129	15950	15610	16680	15610	6154	97527630	00	0.00	N	5	-550
58	20241128	16500	16350	16540	16300	4969	81660900	00	0.00	N	2	150
59	20241127	16350	16300	16500	16300	4916	80225320	00	0.00	N	2	10
60	20241126	16340	16550	16550	16250	1408	23024980	00	0.00	N	2	40
61	20241125	16300	16400	16400	16100	2201	35813210	00	0.00	N	2	90
62	20241122	16210	16240	16250	15850	4250	68617200	00	0.00	N	2	120
63	20241121	16090	16430	16430	15300	3670	58487070	00	0.00	N	2	10
64	20241120	16080	16130	16150	15980	4398	70597300	00	0.00	N	2	20
65	20241119	16060	16250	16900	15820	5252	84125120	00	0.00	N	5	-190
66	20241118	16250	17000	17100	16200	7886	129971470	00	0.00	N	5	-610
67	20241115	16860	17090	17090	16200	7039	118006440	00	0.00	N	5	-220
68	20241114	17080	17330	17330	16500	7369	124642180	00	0.00	N	5	-250
69	20241113	17330	18200	18200	16950	5878	101385830	00	0.00	N	5	-670
70	20241112	18000	19190	19190	16140	14771	259327360	00	0.00	N	5	-980
71	20241111	18980	19670	19720	18820	7159	136296340	00	0.00	N	5	-690
72	20241108	19670	19500	19840	19500	2251	44061670	00	0.00	N	3	0
73	20241107	19670	19990	19990	19360	3982	78438110	00	0.00	N	5	-260
74	20241106	19930	20200	20200	19810	5173	103341490	00	0.00	N	5	-170
75	20241105	20100	20350	20350	19800	1870	37451910	00	0.00	N	5	-100
76	20241104	20200	20500	20500	20000	2159	43497300	00	0.00	N	5	-50
77	20241101	20250	20550	20550	19520	1019	20456960	00	0.00	N	5	-50
78	20241031	20300	20350	20350	20000	1035	20916500	00	0.00	N	5	-50
79	20241030	20350	20400	20600	20000	1468	29586100	00	0.00	N	5	-50
80	20241029	20400	20400	20400	20000	4546	91425150	00	0.00	N	3	0
81	20241028	20400	20600	20850	20050	5251	106910950	00	0.00	N	5	-200
82	20241025	20600	20450	21000	20400	2267	46975850	00	0.00	N	3	0
83	20241024	20600	20950	20950	20400	2385	49297750	00	0.00	N	5	-200
84	20241023	20800	20850	21050	20650	2906	60319750	00	0.00	N	3	0
85	20241022	20800	21150	21150	20750	5004	104359250	00	0.00	N	5	-350
86	20241021	21150	21000	21300	20800	3472	72760800	00	0.00	N	2	150
87	20241018	21000	21000	21250	20600	4490	93561300	00	0.00	N	3	0
88	20241017	21000	21400	21400	20650	3178	66640250	00	0.00	N	5	-50
89	20241016	21050	21400	21400	21000	2201	46299450	00	0.00	N	5	-150
90	20241015	21200	21200	21350	20800	4729	99673900	00	0.00	N	3	0
91	20241014	21200	21700	21700	20700	2215	46497300	00	0.00	N	3	0
92	20241011	21200	21600	21700	21050	3484	73875800	00	0.00	N	5	-300
93	20241010	21500	21500	21800	21400	2195	47445700	00	0.00	N	5	-50
94	20241008	21550	21700	21750	21200	846	18155200	00	0.00	N	5	-50
95	20241007	21600	21750	21900	21500	1677	36314150	00	0.00	N	5	-150
96	20241004	21750	21500	21950	21500	1405	30465950	00	0.00	N	2	250
97	20241002	21500	20900	21600	20900	5407	114741900	00	0.00	N	5	-200
98	20240930	21700	22500	22500	21500	3647	79991450	00	0.00	N	5	-600
99	20240927	22300	22500	22500	22150	863	19264550	00	0.00	N	2	50
100	20240926	22250	22300	22700	21750	2019	45207050	00	0.00	N	2	100
101	20240925	22150	21900	22250	21700	3558	78246100	00	0.00	N	2	400
102	20240924	21750	21800	21950	21500	1541	33523100	00	0.00	N	2	300
103	20240923	21450	21850	21900	21300	2099	45161100	00	0.00	N	5	-200
104	20240920	21650	21050	21650	20800	3244	68208300	00	0.00	N	2	850
105	20240919	20800	20900	20900	20500	1816	37647100	00	0.00	N	5	-200
106	20240913	21000	21000	21000	20500	4252	88953850	00	0.00	N	2	150
107	20240912	20850	20600	21200	20600	1420	29893750	00	0.00	N	2	100
108	20240911	20750	20550	21000	20300	2518	52020450	00	0.00	N	5	-250
109	20240910	21000	21050	21100	20800	1646	34405450	00	0.00	N	5	-150
110	20240909	21150	21500	21500	20600	3966	82687250	00	0.00	N	5	-200
111	20240906	21350	21750	21750	20400	8052	167304500	00	0.00	N	5	-250
112	20240905	21600	22000	22000	21600	3829	83355400	00	0.00	N	5	-400
113	20240904	22000	22300	22450	21600	2049	45097550	00	0.00	N	5	-500
114	20240903	22500	22650	22650	22450	888	20000600	00	0.00	N	3	0
115	20240902	22500	22050	22600	21850	3687	81865550	00	0.00	N	2	250
116	20240830	22250	22300	22450	22200	2384	53144300	00	0.00	N	5	-50
117	20240829	22300	22900	22900	22200	2689	60281700	00	0.00	N	5	-450
118	20240828	22750	22650	23000	22450	1511	34124750	00	0.00	N	2	100
119	20240827	22650	22800	23000	22600	1308	29777150	00	0.00	N	5	-150
120	20240826	22800	23000	23300	22500	3000	68328450	00	0.00	N	5	-300
121	20240823	23100	23000	23250	22550	1834	41953450	00	0.00	N	2	250
122	20240822	22850	23300	23400	22600	1471	33745100	00	0.00	N	5	-250
123	20240821	23100	23000	23150	22100	5007	113931150	00	0.00	N	2	100
124	20240820	23000	23400	23550	22600	4388	100577350	00	0.00	N	5	-350
125	20240819	23350	24400	24500	22800	4870	114524500	00	0.00	N	5	-800
126	20240816	24150	24000	24400	23450	2855	68866300	00	0.00	N	2	150
127	20240814	24000	23100	24250	23100	5403	128851300	00	0.00	N	2	600
128	20240813	23400	23350	23500	22700	4036	93991100	00	0.00	N	2	200
129	20240812	23200	23100	23350	22900	1291	29937750	00	0.00	N	2	300
130	20240809	22900	23000	23300	22500	9688	220875700	00	0.00	N	2	50
131	20240808	22850	22450	22900	21750	2365	53432100	00	0.00	N	2	450
132	20240807	22400	21750	22600	21650	4076	90159050	00	0.00	N	2	300
133	20240806	22100	21000	22350	20600	7361	160930800	00	0.00	N	2	800
134	20240805	21300	22500	23450	21100	12916	286506850	00	0.00	N	5	-2050
135	20240802	23350	23800	23800	22800	4893	113781050	00	0.00	N	5	-600
136	20240801	23950	24250	24500	23450	2135	50964750	00	0.00	N	3	0
137	20240731	23950	23750	24200	23000	2721	64355100	00	0.00	N	2	600
138	20240730	23350	23650	23650	22900	4618	107666750	00	0.00	N	2	50
139	20240729	23300	23200	24150	22800	7785	182145300	00	0.00	N	2	500
140	20240726	22800	22900	23350	22250	3254	73395800	00	0.00	N	2	250
141	20240725	22550	23100	23100	22000	3401	76121650	00	0.00	N	5	-250
142	20240724	22800	22650	23000	22250	2383	54114150	00	0.00	N	2	150
143	20240723	22650	22750	23700	22650	4961	113776800	00	0.00	N	5	-550
144	20240722	23200	23200	23850	21150	10855	245885800	00	0.00	N	5	-600
145	20240719	23800	24550	24550	23800	2413	57956450	00	0.00	N	5	-150
146	20240718	23950	24050	24050	23700	5194	124194800	00	0.00	N	5	-100
147	20240717	24050	24450	24500	23800	6824	164827350	00	0.00	N	5	-150
148	20240716	24200	24100	24550	23950	6030	145309400	00	0.00	N	2	100
149	20240715	24100	24200	24600	23950	4053	97555000	00	0.00	N	5	-200
150	20240712	24300	24750	24900	24000	5545	135283350	00	0.00	N	5	-200
151	20240711	24500	24700	24950	24300	6294	154056900	00	0.00	N	5	-150
152	20240710	24650	24950	25100	24100	7008	171066500	00	0.00	N	5	-50
153	20240709	24700	25100	25100	24400	9842	243054200	00	0.00	N	5	-300
154	20240708	25000	25150	25150	24600	6853	169977200	00	0.00	N	2	100
155	20240705	24900	25200	25200	24750	8924	222538400	00	0.00	N	5	-250
156	20240704	25150	25200	25750	24750	6307	157836750	00	0.00	N	5	-50
157	20240703	25200	25600	26150	24650	5578	141023700	00	0.00	N	5	-100
158	20240702	25300	24750	25500	22900	14958	363999100	00	0.00	N	2	1300
159	20240701	24000	27450	27900	23800	53508	1313826000	00	0.00	N	5	-3950
160	20240628	27950	28550	28550	27500	2548	70825150	00	0.00	N	3	0
161	20240627	27950	28100	28100	27600	2768	77083650	00	0.00	N	5	-150
162	20240626	28100	28250	28300	27850	3199	89663050	00	0.00	N	2	50
163	20240625	28050	28000	28650	27800	3783	106484100	00	0.00	N	3	0
164	20240624	28050	28000	28500	27750	4394	123704750	00	0.00	N	5	-400
165	20240621	28450	29150	29150	28100	4814	138302350	00	0.00	N	5	-50
166	20240620	28500	28100	29000	27900	4908	140478450	00	0.00	N	2	400
167	20240619	28100	29150	29150	27450	17584	492663000	00	0.00	N	5	-1050
168	20240618	29150	30900	30900	28900	11522	341507350	00	0.00	N	5	-1000
169	20240617	30150	30150	30250	29600	3321	99736750	00	0.00	N	5	-100
170	20240614	30250	30550	30550	29950	6122	184722550	00	0.00	N	2	50
171	20240613	30200	30250	30600	30000	7927	239711000	00	0.00	N	5	-350
172	20240612	30550	30450	30600	30050	12388	377698000	00	0.00	N	2	100
173	20240611	30450	30400	30500	30200	10110	307027650	00	0.00	N	2	250
174	20240610	30200	30500	30750	29550	14587	442679800	00	0.00	N	3	0
175	20240607	30200	28000	30700	27800	16612	491708550	00	0.00	N	2	2400
176	20240605	27800	27750	27800	26650	12025	325570600	00	0.00	N	2	450
177	20240604	27350	28100	28400	27100	11535	317302050	00	0.00	N	5	-750
178	20240603	28100	28900	28900	27700	12445	349824500	00	0.00	N	5	-600
179	20240531	28700	28200	29050	27000	10399	290376650	00	0.00	N	2	500
180	20240530	28200	29150	29150	28150	11716	332489650	00	0.00	N	5	-800
181	20240529	29000	30300	30350	28250	9673	283500900	00	0.00	N	5	-1150
182	20240528	30150	30400	30750	29750	15461	470255300	00	0.00	N	5	-200
183	20240527	30350	30050	30750	28900	41698	1265590150	00	0.00	N	2	650
184	20240524	29700	28800	29800	28650	28584	842744550	00	0.00	N	2	650
185	20240523	29050	26700	29400	26700	28265	808870900	00	0.00	N	2	1450
186	20240522	27600	26850	27600	25500	16668	440359200	00	0.00	N	2	700
187	20240521	26900	28500	28900	26000	28795	784521300	00	0.00	N	5	-1350
188	20240520	28250	25350	28600	25350	45570	1246646550	00	0.00	N	2	3150
189	20240517	25100	23000	25650	22900	33177	819854350	00	0.00	N	2	2350
190	20240516	22750	22000	22750	21800	10255	228487450	00	0.00	N	2	1000
191	20240514	21750	21900	21950	21650	2767	60434650	00	0.00	N	2	200
192	20240513	21550	21300	21700	21000	2772	59007050	00	0.00	N	2	250
193	20240510	21300	21400	21500	21050	2705	57467300	00	0.00	N	2	50
194	20240509	21250	21700	21700	21000	4127	88027800	00	0.00	N	5	-450
195	20240508	21700	21750	21900	21450	2122	45862800	00	0.00	N	5	-50
196	20240507	21750	22050	22050	21400	2420	52316150	00	0.00	N	5	-300
197	20240503	22050	21550	22250	21500	4628	100924950	00	0.00	N	2	500
198	20240502	21550	21500	21550	21000	2619	55835900	00	0.00	N	2	50
199	20240430	21500	21300	21600	21200	4435	94788650	00	0.00	N	2	350
200	20240429	21150	20700	21250	20400	3962	83366600	00	0.00	N	2	450
201	20240426	20700	20100	20700	20000	3965	80997000	00	0.00	N	2	720
202	20240425	19980	20000	20150	19780	2096	41791160	00	0.00	N	5	-10
203	20240424	19990	19200	20250	19070	6862	136699690	00	0.00	N	2	920
204	20240423	19070	19000	19080	18850	3146	59855630	00	0.00	N	2	130
205	20240422	18940	18960	19100	18400	4315	80879620	00	0.00	N	5	-20
206	20240419	18960	18460	19000	18460	4413	83393880	00	0.00	N	2	10
207	20240418	18950	18800	19000	18750	4565	86277420	00	0.00	N	2	280
208	20240417	18670	18610	19120	18400	9343	174654150	00	0.00	N	5	-330
209	20240416	19000	19560	19560	18800	14269	271912260	00	0.00	N	5	-560
210	20240415	19560	20000	20000	19100	10003	195424120	00	0.00	N	5	-540
211	20240412	20100	19920	20350	19800	7291	145479590	00	0.00	N	5	-300
212	20240411	20400	19870	21200	19870	12530	251442220	00	0.00	N	5	-500
213	20240409	20900	20950	21250	20650	7403	155048850	00	0.00	N	5	-100
214	20240408	21000	22000	22000	19970	20189	417807760	00	0.00	N	5	-900
215	20240405	21900	22350	22350	21600	10360	225973200	00	0.00	N	5	-450
216	20240404	22350	22600	22600	21900	10655	236208450	00	0.00	N	5	-250
217	20240403	22600	22650	22950	22250	5742	129167950	00	0.00	N	5	-50
218	20240402	22650	22600	22950	22400	6513	147654700	00	0.00	N	2	200
219	20240401	22450	22600	22750	22300	6734	151250350	00	0.00	N	3	0
220	20240329	22450	22850	22900	22150	5243	117103050	00	0.00	N	2	50
221	20240328	22400	22350	22600	22250	3919	87778000	00	0.00	N	2	50
222	20240327	22350	23100	23100	22100	10968	244059200	00	0.00	N	5	-200
223	20240326	22550	23200	23200	22550	5474	124502950	00	0.00	N	5	-200
224	20240325	22750	23300	23300	22050	13719	309787200	00	0.00	N	5	-200
225	20240322	22950	22950	23450	22800	4033	93038150	00	0.00	N	5	-50
226	20240321	23000	22700	23300	22700	5070	116842650	00	0.00	N	2	50
227	20240320	22950	22950	23200	22700	3760	86540700	00	0.00	N	3	0
228	20240319	22950	23450	23500	22800	11089	254996300	00	0.00	N	5	-500
229	20240318	23450	23750	23950	23450	6775	160666850	00	0.00	N	5	-250
230	20240315	23700	24050	24450	23500	9426	224537850	00	0.00	N	5	-850
231	20240314	24550	24900	24950	23900	10813	261719800	00	0.00	N	5	-550
232	20240313	25100	24800	25100	24750	9750	243749350	00	0.00	N	2	300
233	20240312	24800	24900	25400	24400	13964	349001750	00	0.00	N	5	-100
234	20240311	24900	23100	25750	23100	16257	402884050	00	0.00	N	2	1350
235	20240308	23550	23600	23850	23000	7101	167899250	00	0.00	N	2	250
236	20240307	23300	22350	23800	22100	27158	630671150	00	0.00	N	2	1350
237	20240306	21950	21900	22000	21550	5927	129702200	00	0.00	N	2	50
238	20240305	21900	22100	22250	21900	11470	252801700	00	0.00	N	5	-200
239	20240304	22100	22400	22500	22000	12530	278671000	00	0.00	N	5	-300
240	20240229	22400	23200	23200	22300	17111	385433550	00	0.00	N	5	-500
241	20240228	22900	23150	23300	22700	10785	247905900	00	0.00	N	5	-150
242	20240227	23050	23750	23950	23000	13893	323007050	00	0.00	N	5	-700
243	20240226	23750	23450	24200	23000	21335	494294650	00	0.00	N	5	-100
244	20240223	23850	24000	24450	23650	17200	411692950	00	0.00	N	5	-600
245	20240222	24450	24450	24500	23750	13727	330216200	00	0.00	N	3	0
246	20240221	24450	24650	24900	23900	18423	445149750	00	0.00	N	5	-250
247	20240220	24700	25350	25350	24350	7220	177631150	00	0.00	N	5	-250
248	20240219	24950	25600	25800	24550	20498	510208250	00	0.00	N	5	-600
249	20240216	25550	25000	25700	24800	17249	434319450	00	0.00	N	2	600
250	20240215	24950	26050	26450	24850	22144	560904900	00	0.00	N	5	-1050
251	20240214	26000	26350	26450	25600	11297	293135500	00	0.00	N	5	-350
252	20240213	26350	26500	26900	25650	19544	508805550	00	0.00	N	5	-150
253	20240208	26500	26800	26800	26250	7112	187958550	00	0.00	N	2	50
254	20240207	26450	26550	26900	26300	10664	283042500	00	0.00	N	5	-100
255	20240206	26550	27150	27150	26400	6090	161903050	00	0.00	N	5	-350
256	20240205	26900	26800	27000	26500	4402	118047150	00	0.00	N	3	0
257	20240202	26900	26700	27050	26450	2600	69441600	00	0.00	N	2	200
258	20240201	26700	26800	26800	26250	3110	82652250	00	0.00	N	5	-100
259	20240131	26800	26600	27300	26450	2464	65700750	00	0.00	N	5	-150
260	20240130	26950	26900	27400	26400	2286	61393750	00	0.00	N	2	50
261	20240129	26900	27000	27400	26350	4646	123566050	00	0.00	N	5	-100
262	20240126	27000	26800	27350	26300	6651	177598150	00	0.00	N	2	200
263	20240125	26800	27700	27700	26100	6772	179054700	00	0.00	N	5	-550
264	20240124	27350	27350	27600	26100	5643	151086050	00	0.00	N	3	0
265	20240123	27350	27000	27700	24100	10498	276904950	00	0.00	N	5	-50
266	20240122	27400	27400	27700	26700	6797	184422050	00	0.00	N	3	0
267	20240119	27400	27050	27800	26500	9507	257321450	00	0.00	N	2	350
268	20240118	27050	27450	27450	26850	5045	136630250	00	0.00	N	5	-450
269	20240117	27500	28500	28500	26900	12209	332671050	00	0.00	N	5	-1000
270	20240116	28500	28500	28500	28150	3695	104813700	00	0.00	N	3	0
271	20240115	28500	28450	29050	28300	5148	147606750	00	0.00	N	2	50
272	20240112	28450	28900	29050	27900	6835	193892550	00	0.00	N	5	-200
273	20240111	28650	28500	28700	28200	4720	134332550	00	0.00	N	2	250
274	20240110	28400	29700	29700	27850	11987	339402800	00	0.00	N	5	-1250
275	20240109	29650	30700	30700	29300	5864	174380250	00	0.00	N	5	-250
276	20240108	29900	31300	31300	28550	15241	455974900	00	0.00	N	5	-800
277	20240105	30700	30250	31350	30250	20606	636160550	00	0.00	N	2	450
278	20240104	30250	27800	31950	23650	47983	1399090850	00	0.00	N	2	2450
279	20240103	27800	27800	27850	27000	16702	460635500	00	0.00	N	2	450
280	20240102	27350	24800	27450	24800	20952	562059750	00	0.00	N	2	2600
281	20231228	24750	24000	24800	24000	11974	294864150	00	0.00	N	2	750
282	20231227	24000	23700	24150	23100	7899	188115900	00	0.00	N	2	300
283	20231226	23700	23500	24100	23200	5004	118402700	00	0.00	N	2	50
284	20231222	23650	24200	24200	23000	29041	681939550	00	0.00	N	5	-550
285	20231221	24200	24450	24500	23800	13127	315808000	00	0.00	N	5	-250
286	20231220	24450	24950	24950	24350	5784	141583900	00	0.00	N	2	100
287	20231219	24350	24200	24950	24000	4606	111946500	00	0.00	N	5	-50
288	20231218	24400	24500	24500	23700	9755	234899600	00	0.00	N	5	-100
289	20231215	24500	24500	24900	24400	5460	134394250	00	0.00	N	3	0
290	20231214	24500	25000	25000	24350	4753	116682550	00	0.00	N	5	-150
291	20231213	24650	24700	25150	24350	4133	101727950	00	0.00	N	5	-50
292	20231212	24700	24800	24800	24100	6109	148977350	00	0.00	N	2	50
293	20231211	24650	24700	25300	24200	8758	216177000	00	0.00	N	5	-50
294	20231208	24700	24350	25000	23950	8025	195970600	00	0.00	N	2	350
295	20231207	24350	25100	25500	23900	10739	261680800	00	0.00	N	5	-750
296	20231206	25100	25600	25850	25000	7470	188499050	00	0.00	N	5	-500
297	20231205	25600	25850	26400	25100	6786	173644450	00	0.00	N	5	-600
298	20231204	26200	26750	26750	25450	10131	264311400	00	0.00	N	5	-550
299	20231201	26750	27950	27950	26750	8097	220457950	00	0.00	N	5	-850
300	20231130	27600	26050	28600	25000	12089	333463400	00	0.00	N	2	1550
301	20231129	26050	25250	26050	23300	37079	908343700	00	0.00	N	2	150
302	20231128	25900	28550	29200	25850	48988	1313049450	00	0.00	N	5	-3100
303	20231127	29000	29550	29700	28850	13978	407207100	00	0.00	N	5	-800
304	20231124	29800	29950	30000	29500	6229	184905750	00	0.00	N	5	-100
305	20231123	29900	30050	30050	29750	7540	225574300	00	0.00	N	3	0
306	20231122	29900	29900	30100	29500	6069	181330900	00	0.00	N	3	0
307	20231121	29900	29900	30000	29750	6772	202300350	00	0.00	N	3	0
308	20231120	29900	29800	30000	29300	8282	245711550	00	0.00	N	2	100
309	20231117	29800	29450	30200	29450	15595	466220550	00	0.00	N	5	-200
310	20231116	30000	30000	30500	29450	6213	185491700	00	0.00	N	5	-200
311	20231115	30200	30300	30700	29900	6717	202290050	00	0.00	N	2	400
312	20231114	29800	30700	30700	29350	16486	488803650	00	0.00	N	5	-650
313	20231113	30450	31800	31800	30300	9549	292462350	00	0.00	N	5	-1000
314	20231110	31450	31950	32250	30950	2932	92527750	00	0.00	N	5	-500
315	20231109	31950	32400	32400	31850	3018	96478350	00	0.00	N	5	-450
316	20231108	32400	32450	32750	31950	3998	128740250	00	0.00	N	2	400
317	20231107	32000	33150	33150	31500	5657	181521150	00	0.00	N	5	-1200
318	20231106	33200	34150	34150	32150	19096	622470800	00	0.00	N	2	1050
319	20231103	32150	31500	32200	31050	9964	313982550	00	0.00	N	2	650
320	20231102	31500	31000	31800	30550	7725	240595100	00	0.00	N	2	500
321	20231101	31000	31750	31750	30500	2391	73792950	00	0.00	N	3	0
322	20231031	31000	31600	32500	31000	9009	281969700	00	0.00	N	5	-850
323	20231030	31850	32400	32500	31550	7267	231034300	00	0.00	N	5	-950
324	20231027	32800	33150	33550	31750	10108	328543750	00	0.00	N	5	-350
325	20231026	33150	34000	34650	32900	6743	224707950	00	0.00	N	5	-1050
326	20231025	34200	33500	36150	33500	7259	251143800	00	0.00	N	5	-450
327	20231024	34650	34000	34650	32600	16214	539803400	00	0.00	N	2	350
328	20231023	34300	33700	34750	33700	3683	126588000	00	0.00	N	5	-450
329	20231020	34750	35900	36050	34150	13641	472860300	00	0.00	N	5	-1100
330	20231019	35850	37000	37000	35500	9351	336458700	00	0.00	N	5	-800
331	20231018	36650	37150	37150	36350	5513	201937750	00	0.00	N	5	-200
332	20231017	36850	36650	37100	36650	3201	118263950	00	0.00	N	3	0
333	20231016	36850	37100	37100	36500	5573	204434000	00	0.00	N	5	-250
334	20231013	37100	37500	37500	36700	3673	136053650	00	0.00	N	2	100
335	20231012	37000	37150	37150	36650	10340	381162800	00	0.00	N	5	-100
336	20231011	37100	36750	38150	36750	4781	178184750	00	0.00	N	2	350
337	20231010	36750	37950	38700	36600	17865	660191200	00	0.00	N	5	-1200
338	20231006	37950	38200	38200	37800	4283	162656550	00	0.00	N	3	0
339	20231005	37950	38200	38400	37650	5965	226706150	00	0.00	N	5	-50
340	20231004	38000	39250	39250	37750	8159	312506800	00	0.00	N	5	-1050
341	20230927	39050	38350	39250	38300	4398	170358500	00	0.00	N	2	50
342	20230926	39000	39100	39300	38800	4981	194225550	00	0.00	N	2	100
343	20230925	38900	40200	40850	38800	14651	579053200	00	0.00	N	5	-1900
344	20230922	40800	41150	41450	40100	5518	226889800	00	0.00	N	5	-350
345	20230921	41150	42100	42100	40450	5544	226767750	00	0.00	N	5	-750
346	20230920	41900	42300	42450	41450	3456	145213150	00	0.00	N	5	-200
347	20230919	42100	41500	42550	41500	9263	392005050	00	0.00	N	2	700
348	20230918	41400	38900	42000	38900	12285	496570800	00	0.00	N	2	2500
349	20230915	38900	38100	39050	37300	8188	310152550	00	0.00	N	2	800
350	20230914	38100	38500	38500	37400	11155	421539750	00	0.00	N	5	-100
351	20230913	38200	39100	39650	38000	21761	836811450	00	0.00	N	5	-1200
352	20230912	39400	40000	40000	38750	14145	555125900	00	0.00	N	5	-600
353	20230911	40000	40200	40200	39500	4798	191327300	00	0.00	N	3	0
354	20230908	40000	39250	40200	38900	20949	827430600	00	0.00	N	5	-300
355	20230907	40300	41600	41700	40000	14913	605807200	00	0.00	N	5	-1300
356	20230906	41600	41950	42000	41300	5986	248543250	00	0.00	N	5	-250
357	20230905	41850	41350	42300	40950	6669	276409900	00	0.00	N	2	500
358	20230904	41350	42700	42700	41000	12426	514634750	00	0.00	N	5	-1350
359	20230901	42700	43000	43000	42450	4648	198367800	00	0.00	N	5	-300
360	20230831	43000	42000	43000	42000	6430	274101600	00	0.00	N	2	450
361	20230830	42550	42100	42800	40500	9833	415126650	00	0.00	N	2	450
362	20230829	42100	42900	43100	41700	13513	569557950	00	0.00	N	5	-800
363	20230828	42900	43250	43550	42700	6224	267674100	00	0.00	N	5	-300
364	20230825	43200	43250	43500	43000	7646	330402400	00	0.00	N	5	-50
365	20230824	43250	43350	43600	42950	11005	474661000	00	0.00	N	5	-100
366	20230823	43350	44100	44100	43350	8651	377488600	00	0.00	N	5	-750
367	20230822	44100	44550	44550	43650	6033	265483700	00	0.00	N	5	-250
368	20230821	44350	44000	44800	43500	8680	383396400	00	0.00	N	5	-450
369	20230818	44800	44600	44800	44100	5239	233539400	00	0.00	N	2	200
370	20230817	44600	44100	44950	43000	14378	626515450	00	0.00	N	2	450
371	20230816	44150	44950	45100	44150	20402	908597500	00	0.00	N	5	-1450
372	20230814	45600	46200	46350	44950	13512	613665700	00	0.00	N	5	-550
373	20230811	46150	46150	46300	45550	14577	668481050	00	0.00	N	3	0
374	20230810	46150	46850	46950	45900	13745	636411750	00	0.00	N	5	-450
375	20230809	46600	46500	47600	46500	7481	351222500	00	0.00	N	5	-500
376	20230808	47100	47500	48000	46850	8812	416188950	00	0.00	N	5	-400
377	20230807	47500	48600	48700	46850	18115	857335850	00	0.00	N	5	-1100
378	20230804	48600	48800	49050	48000	9830	475657000	00	0.00	N	5	-150
379	20230803	48750	49500	49500	48500	9079	442921750	00	0.00	N	5	-750
380	20230802	49500	50300	50400	48450	17081	841143400	00	0.00	N	5	-800
381	20230801	50300	49700	51900	49250	26767	1364496750	00	0.00	N	2	100
382	20230731	50200	48500	50400	48500	22890	1134874450	00	0.00	N	2	1700
383	20230728	48500	47000	48750	46000	16677	796575750	00	0.00	N	2	1700
384	20230727	46800	45350	48350	45150	19417	910327850	00	0.00	N	2	1650
385	20230726	45150	47000	47200	44600	44541	2017508450	00	0.00	N	5	-1850
386	20230725	47000	48450	48450	45500	61901	2870977650	00	0.00	N	5	-1450
387	20230724	48450	50300	50300	47900	41985	2049816400	00	0.00	N	5	-1850
388	20230721	50300	50400	50400	49650	14037	700810600	00	0.00	N	5	-100
389	20230720	50400	50000	51000	49800	14104	709085950	00	0.00	N	2	450
390	20230719	49950	51500	51500	49800	22093	1110049250	00	0.00	N	5	-1050
391	20230718	51000	51200	52200	50300	22340	1145416300	00	0.00	N	2	1000
392	20230717	50000	50600	51200	45000	30293	1507500650	00	0.00	N	5	-500
393	20230714	50500	51000	51200	50000	17191	867540500	00	0.00	N	5	-400
394	20230713	50900	51100	51900	50100	10107	516783400	00	0.00	N	5	-200
395	20230712	51100	52200	52300	49900	35386	1788335000	00	0.00	N	5	-1100
396	20230711	52200	52400	53200	51500	12739	661916700	00	0.00	N	3	0
397	20230710	52200	52600	52600	51700	13572	707851300	00	0.00	N	5	-400
398	20230707	52600	53500	54000	52100	15361	811654200	00	0.00	N	5	-800
399	20230706	53400	53900	54000	52600	16487	879900300	00	0.00	N	5	-500
400	20230705	53900	54500	54500	53400	19727	1062787700	00	0.00	N	5	-700
401	20230704	54600	54800	54800	53900	11638	630115900	00	0.00	N	3	0
402	20230703	54600	54200	55500	53900	18561	1014333900	00	0.00	N	2	400
403	20230630	54200	54500	55000	53600	10037	542263400	00	0.00	N	5	-200
404	20230629	54400	54700	55500	54000	9903	541993600	00	0.00	N	5	-200
405	20230628	54600	55600	55600	54000	17730	970656900	00	0.00	N	5	-1000
406	20230627	55600	56000	56000	55000	21077	1165586700	00	0.00	N	5	-500
407	20230626	56100	55400	56100	54700	17584	976384100	00	0.00	N	2	900
408	20230623	55200	55800	56200	55000	11595	641976200	00	0.00	N	5	-700
409	20230622	55900	53900	56500	53100	27641	1532408900	00	0.00	N	2	2000
410	20230621	53900	54800	55400	53800	14666	800155100	00	0.00	N	5	-800
411	20230620	54700	51400	54700	51400	17064	908204500	00	0.00	N	3	0
412	20230619	54700	55500	55500	53800	17836	971464300	00	0.00	N	5	-300
413	20230616	55000	54900	55300	54400	18411	1010164000	00	0.00	N	2	100
414	20230615	54900	53200	55200	53100	29206	1578800500	00	0.00	N	2	1800
415	20230614	53100	55500	56400	52500	64871	3485165800	00	0.00	N	5	-2400
416	20230613	55500	56000	56100	53800	59922	3260838400	00	0.00	N	5	-800
417	20230612	56300	58000	58000	53900	75854	4222684700	00	0.00	N	5	-2200
418	20230609	58500	59600	60000	57700	42446	2500606500	00	0.00	N	5	-800
419	20230608	59300	58000	60000	57600	66674	3948663700	00	0.00	N	2	1900
420	20230607	57400	55500	60000	55500	59384	3431694100	00	0.00	N	2	3400
421	20230605	54000	53700	54300	53000	10203	548321700	00	0.00	N	2	300
422	20230602	53700	53300	54400	53300	7709	414765900	00	0.00	N	5	-100
423	20230601	53800	53600	54300	53200	8920	478187900	00	0.00	N	2	300
424	20230531	53500	53300	54600	53300	9383	504236200	00	0.00	N	5	-1100
425	20230530	54600	54500	55100	54000	12044	658625300	00	0.00	N	2	100
426	20230526	54500	53900	55200	53900	13553	738809100	00	0.00	N	2	600
427	20230525	53900	53000	54200	53000	8932	479240300	00	0.00	N	2	900
428	20230524	53000	53700	53700	52200	4385	232703200	00	0.00	N	5	-700
429	20230523	53700	52900	54100	52800	12357	664257400	00	0.00	N	2	1500
430	20230522	52200	52000	52400	51500	8084	420428600	00	0.00	N	2	500
431	20230519	51700	52600	52700	51300	7947	409898200	00	0.00	N	5	-600
432	20230518	52300	52000	52700	51800	4244	221910900	00	0.00	N	2	500
433	20230517	51800	52000	52500	51300	8663	447191400	00	0.00	N	5	-300
434	20230516	52100	52400	53500	51500	11102	580542200	00	0.00	N	5	-200
435	20230515	52300	54600	54600	51800	21449	1140287100	00	0.00	N	5	-2400
436	20230512	54700	53300	55400	53300	16688	910966300	00	0.00	N	2	1500
437	20230511	53200	52400	54100	51700	18282	975681800	00	0.00	N	2	1600
438	20230510	51600	50100	53200	49500	17265	877587100	00	0.00	N	2	1600
439	20230509	50000	51300	51400	49500	22797	1137943600	00	0.00	N	5	-1000
440	20230508	51000	52700	52700	50800	20890	1072085800	00	0.00	N	5	-1200
441	20230504	52200	52000	52500	51000	11225	578257600	00	0.00	N	2	200
442	20230503	52000	51200	52500	50900	14604	751579000	00	0.00	N	2	400
443	20230502	51600	51500	52200	51000	15531	799522400	00	0.00	N	2	200
444	20230428	51400	53200	54200	50600	24877	1298878000	00	0.00	N	5	-2700
445	20230427	54100	53400	54100	51500	12020	636108000	00	0.00	N	2	1100
446	20230426	53000	52000	55500	50300	20874	1105602200	00	0.00	N	2	600
447	20230425	52400	55400	56700	51200	48501	2545480500	00	0.00	N	5	-2800
448	20230424	55200	56900	57700	53300	50395	2787871900	00	0.00	N	5	-2900
449	20230421	58100	59800	60300	56900	47417	2763810900	00	0.00	N	5	-1800
450	20230420	59900	61000	62000	59500	43009	2594886500	00	0.00	N	5	-800
451	20230419	60700	59200	62400	58500	79103	4780724400	00	0.00	N	2	2700
452	20230418	58000	58100	59700	56500	45293	2615188100	00	0.00	N	2	1200
453	20230417	56800	58000	59300	56000	53267	3060769600	00	0.00	N	2	600
454	20230414	56200	61200	61500	55100	67844	3880181000	00	0.00	N	5	-3300
455	20230413	59500	62700	63100	56500	60852	3588619900	00	0.00	N	5	-1900
456	20230412	61400	61300	63000	60200	82750	5086334400	00	0.00	N	2	2400
457	20230411	59000	55900	60100	55200	76116	4452264500	00	0.00	N	2	4000
458	20230410	55000	51400	56500	50200	56588	3031373900	00	0.00	N	2	4100
459	20230407	50900	51200	51200	50000	17714	897959500	00	0.00	N	5	-100
460	20230406	51000	50900	52000	48850	32585	1638181700	00	0.00	N	2	200
461	20230405	50800	48900	51200	47550	41095	2037118550	00	0.00	N	2	2600
462	20230404	48200	44350	49200	44350	43703	2083144000	00	0.00	N	2	3850
463	20230403	44350	43250	44900	43050	18831	829507650	00	0.00	N	2	1350
464	20230331	43000	44350	44400	42400	20077	861400850	00	0.00	N	5	-1300
465	20230330	44300	41500	45100	41400	30070	1323701600	00	0.00	N	2	3250
466	20230329	41050	41300	41400	40800	8412	344611650	00	0.00	N	5	-250
467	20230328	41300	40050	41700	39950	14839	604056400	00	0.00	N	2	1300
468	20230327	40000	40300	40300	39900	9282	371343100	00	0.00	N	5	-300
469	20230324	40300	40200	40400	39950	10949	439318000	00	0.00	N	2	250
470	20230323	40050	40050	40400	39600	21319	853483400	00	0.00	N	2	150
471	20230322	39900	39900	40150	39600	10781	430124900	00	0.00	N	3	0
472	20230321	39900	40000	40350	39750	5282	211000100	00	0.00	N	5	-50
473	20230320	39950	40000	40000	39500	8185	326252250	00	0.00	N	2	50
474	20230317	39900	39750	40000	39700	6657	264976800	00	0.00	N	5	-50
475	20230316	39950	40000	40150	39600	9537	380118700	00	0.00	N	2	50
476	20230315	39900	39600	40500	39600	23153	930298200	00	0.00	N	2	400
477	20230314	39500	40000	40500	39250	13672	545003950	00	0.00	N	2	400
478	20230313	39100	39500	39500	38850	7993	312172650	00	0.00	N	5	-450
479	20230310	39550	39500	39800	39300	7834	309543400	00	0.00	N	5	-150
480	20230309	39700	40000	40100	39550	6998	278711000	00	0.00	N	5	-250
481	20230308	39950	40000	40150	39700	7884	315026200	00	0.00	N	5	-150
482	20230307	40100	39850	40100	39700	12453	497215900	00	0.00	N	2	250
483	20230306	39850	39600	39900	39250	12812	505836900	00	0.00	N	2	50
484	20230303	39800	40050	40200	39250	10081	400442900	00	0.00	N	5	-200
485	20230302	40000	39850	40200	39550	8623	345109650	00	0.00	N	2	150
486	20230228	39850	40500	40550	39550	8806	351725050	00	0.00	N	5	-50
487	20230227	39900	39950	39950	39300	6882	272476650	00	0.00	N	5	-50
488	20230224	39950	40500	40500	39800	6973	279138600	00	0.00	N	5	-550
489	20230223	40500	41650	41650	40250	6680	270757700	00	0.00	N	5	-400
490	20230222	40900	40300	42250	40300	19916	815461500	00	0.00	N	2	900
491	20230221	40000	40000	40200	39750	10373	414234850	00	0.00	N	2	200
492	20230220	39800	39450	40000	39300	7698	305061000	00	0.00	N	2	450
493	20230217	39350	39750	39750	38900	5428	213566000	00	0.00	N	5	-250
494	20230216	39600	40000	40550	39050	9295	367461300	00	0.00	N	2	700
495	20230215	38900	39500	39500	38200	3986	154932700	00	0.00	N	5	-250
496	20230214	39150	39400	39550	33350	7204	279474050	00	0.00	N	5	-50
497	20230213	39200	40000	40000	39100	15031	591126500	00	0.00	N	5	-700
498	20230210	39900	39750	40050	39350	6705	267187300	00	0.00	N	2	150
499	20230209	39750	39800	39900	39500	4399	174307050	00	0.00	N	5	-50
500	20230208	39800	39950	39950	39400	7761	307938700	00	0.00	N	5	-150
501	20230207	39950	40000	40000	39650	5661	225245900	00	0.00	N	5	-50
502	20230206	40000	40500	40500	39700	4613	184230750	00	0.00	N	3	0
503	20230203	40000	39950	40150	39800	6783	270869850	00	0.00	N	2	200
504	20230202	39800	40300	40300	39750	14975	598888250	00	0.00	N	5	-500
505	20230201	40300	40650	40650	40050	4591	184813950	00	0.00	N	5	-300
506	20230131	40600	40600	40700	40000	8009	322597700	00	0.00	N	3	0
507	20230130	40600	40800	41250	40250	4379	178306550	00	0.00	N	5	-100
508	20230127	40700	41300	41300	40300	12320	500083950	00	0.00	N	5	-450
509	20230126	41150	40700	41300	40700	5332	219120100	00	0.00	N	3	0
510	20230125	41150	41200	41800	40800	5062	208169800	00	0.00	N	5	-50
511	20230120	41200	41300	41300	40700	2210	90792350	00	0.00	N	2	50
512	20230119	41150	41650	41650	41000	2158	88897650	00	0.00	N	5	-500
513	20230118	41650	41800	41800	41350	1590	66154250	00	0.00	N	5	-200
514	20230117	41850	41800	42000	41200	3950	164746050	00	0.00	N	2	150
515	20230116	41700	42000	42000	41500	3098	129064150	00	0.00	N	5	-300
516	20230113	42000	42650	42850	40400	5014	210015950	00	0.00	N	5	-600
517	20230112	42600	42600	43200	42300	7100	304703000	00	0.00	N	2	50
518	20230111	42550	41500	42950	41200	8657	365996750	00	0.00	N	2	1050
519	20230110	41500	41600	41700	40500	6620	272062650	00	0.00	N	3	0
520	20230109	41500	40150	42000	40150	14989	622138100	00	0.00	N	2	1550
521	20230106	39950	39800	40000	39700	5830	232305050	00	0.00	N	2	150
522	20230105	39800	40000	40150	39400	2105	83409300	00	0.00	N	3	0
523	20230104	39800	40000	40000	39250	3233	128409000	00	0.00	N	5	-200
524	20230103	40000	40200	40200	39000	4765	189417500	00	0.00	N	5	-200
525	20230102	40200	40200	40800	39900	3714	149536600	00	0.00	N	2	200
526	20221229	40000	40450	40600	39600	3756	149939150	00	0.00	N	5	-450
527	20221228	40450	41600	41600	40050	5228	212361500	02	0.00	N	5	-750
528	20221227	41200	41000	41300	40950	6338	260490150	00	0.00	N	2	250
529	20221226	40950	41050	41400	40550	3065	125396650	00	0.00	N	5	-250
530	20221223	41200	42250	42300	40700	7463	306693200	00	0.00	N	5	-1050
531	20221222	42250	42500	42700	42100	1868	78898400	00	0.00	N	2	50
532	20221221	42200	42400	42800	42200	4730	200703500	00	0.00	N	5	-50
533	20221220	42250	43000	43000	41950	4997	211147850	00	0.00	N	5	-650
534	20221219	42900	43200	43200	42700	2602	111392000	00	0.00	N	5	-200
535	20221216	43100	42100	44450	42100	1491	64537500	00	0.00	N	2	50
536	20221215	43050	43300	43300	43050	2927	126303700	00	0.00	N	5	-200
537	20221214	43250	43050	43400	43050	9441	407865550	00	0.00	N	2	50
538	20221213	43200	43600	43700	43200	2884	125218050	00	0.00	N	5	-350
539	20221212	43550	43800	43900	43200	4384	190485400	00	0.00	N	5	-200
540	20221209	43750	43800	44000	43350	4496	196019300	00	0.00	N	5	-100
541	20221208	43850	44450	44450	43850	2031	89335250	00	0.00	N	5	-600
542	20221207	44450	44600	44700	44150	2336	103742600	00	0.00	N	5	-150
543	20221206	44600	44250	44850	44200	3464	154417150	00	0.00	N	2	350
544	20221205	44250	43700	44500	43700	2740	121371350	00	0.00	N	2	550
545	20221202	43700	44000	44350	43400	3027	132596100	00	0.00	N	5	-550
546	20221201	44250	44250	44350	44000	2089	92134150	00	0.00	N	2	250
547	20221130	44000	44300	44700	43700	2508	111009850	00	0.00	N	5	-250
548	20221129	44250	43950	44300	43000	3011	132313250	00	0.00	N	2	300
549	20221128	43950	44800	44850	43600	2951	129777150	00	0.00	N	5	-950
550	20221125	44900	45000	45000	44000	2615	116474400	00	0.00	N	5	-50
551	20221124	44950	44400	45000	44300	2708	121081300	00	0.00	N	2	650
552	20221123	44300	44100	44300	43200	2658	116587050	00	0.00	N	2	300
553	20221122	44000	44950	45000	43700	3696	162699700	00	0.00	N	5	-1050
554	20221121	45050	46200	46200	44500	5299	239876700	00	0.00	N	5	-1050
555	20221118	46100	46600	47050	46100	5123	238741600	00	0.00	N	5	-500
556	20221117	46600	46350	47700	45950	7966	374250150	00	0.00	N	2	300
557	20221116	46300	43100	46700	43000	17699	801326500	00	0.00	N	2	3300
558	20221115	43000	40200	43000	40050	8475	351811450	00	0.00	N	2	2850
559	20221114	40150	40100	40300	39450	6535	260030250	00	0.00	N	2	150
560	20221111	40000	40100	40100	39550	8983	358110700	00	0.00	N	2	400
561	20221110	39600	39300	39800	39300	4651	184104050	00	0.00	N	5	-100
562	20221109	39700	39800	39850	39500	6911	274449700	00	0.00	N	3	0
563	20221108	39700	39800	39900	39450	3554	140822150	00	0.00	N	2	50
564	20221107	39650	40000	40000	39550	3080	122065850	00	0.00	N	3	0
565	20221104	39650	39600	39750	39400	3257	128841750	00	0.00	N	2	50
566	20221103	39600	39500	39800	39150	5056	199603650	00	0.00	N	5	-100
567	20221102	39700	39800	39900	39550	3140	124441650	00	0.00	N	2	50
568	20221101	39650	39600	39800	39300	4628	182619500	00	0.00	N	5	-50
569	20221031	39700	39850	40000	39550	1092	43285800	00	0.00	N	2	250
570	20221028	39450	40100	40100	39350	3628	143265450	00	0.00	N	5	-250
571	20221027	39700	39700	40000	39500	4211	166939000	00	0.00	N	2	150
572	20221026	39550	39950	39950	39050	2976	117779650	00	0.00	N	2	50
573	20221025	39500	39700	39750	39050	4600	181640650	00	0.00	N	5	-50
574	20221024	39550	40000	40200	39400	3138	124478700	00	0.00	N	5	-200
575	20221021	39750	39950	39950	39700	1634	65057450	00	0.00	N	5	-200
576	20221020	39950	39900	40200	39750	3015	120100600	00	0.00	N	5	-200
577	20221019	40150	40400	40500	39900	1872	74927400	00	0.00	N	5	-200
578	20221018	40350	40400	40500	39900	3458	138697500	00	0.00	N	2	250
579	20221017	40100	40300	40450	39750	1728	69021950	00	0.00	N	5	-250
580	20221014	40350	40000	40400	39800	1298	52079500	00	0.00	N	2	850
581	20221013	39500	40500	40650	39350	4971	197164600	00	0.00	N	5	-1000
582	20221012	40500	39500	41000	38700	4673	186093150	00	0.00	N	2	1300
583	20221011	39200	40200	40250	38500	4290	168461400	00	0.00	N	5	-1200
584	20221007	40400	41300	41450	39900	8334	334490900	00	0.00	N	5	-1100
585	20221006	41500	40200	41700	39950	4238	175094300	00	0.00	N	2	1450
586	20221005	40050	40150	40450	39800	4755	190461650	00	0.00	N	3	0
587	20221004	40050	40200	40500	39850	3854	154462750	00	0.00	N	2	100
588	20220930	39950	40200	40200	39000	7020	276335300	00	0.00	N	5	-200
589	20220929	40150	40000	41350	39950	3342	135621000	00	0.00	N	2	400
590	20220928	39750	40000	41500	39000	8098	323721650	00	0.00	N	5	-50
591	20220927	39800	40500	40500	39200	10502	417448200	00	0.00	N	5	-700
592	20220926	40500	43000	43000	39500	26547	1082203600	00	0.00	N	5	-3050
593	20220923	43550	44400	45200	43300	11566	508408150	00	0.00	N	5	-1550
594	20220922	45100	45950	45950	44400	9872	443205200	00	0.00	N	5	-900
595	20220921	46000	47100	47100	45450	12965	597378250	00	0.00	N	5	-950
596	20220920	46950	47200	47500	46900	2828	133255000	00	0.00	N	5	-250
597	20220919	47200	46750	47750	46750	4557	215120550	00	0.00	N	5	-450
598	20220916	47650	48400	48700	47650	7081	339296900	00	0.00	N	5	-750
599	20220915	48400	48000	48500	47800	7491	362002050	00	0.00	N	2	600
600	20220914	47800	48000	48000	47000	6128	290926750	00	0.00	N	5	-500
601	20220913	48300	48050	48500	47850	6464	312249700	00	0.00	N	2	500
602	20220908	47800	47550	48550	47550	2367	113721950	00	0.00	N	2	300
603	20220907	47500	48200	48200	47450	7016	334424950	00	0.00	N	5	-650
604	20220906	48150	48900	48900	47900	5213	250785850	00	0.00	N	2	50
605	20220905	48100	48450	48500	47900	3984	191780400	00	0.00	N	5	-350
606	20220902	48450	48450	48600	48150	2056	99496100	00	0.00	N	3	0
607	20220901	48450	48600	49150	48200	5935	287566400	00	0.00	N	5	-450
608	20220831	48900	49200	49300	48300	8344	406238150	00	0.00	N	5	-200
609	20220830	49100	49300	49500	48900	4419	216973250	00	0.00	N	5	-200
610	20220829	49300	48400	49900	48400	4411	216997200	00	0.00	N	5	-600
611	20220826	49900	49900	50400	49800	5309	265138300	00	0.00	N	3	0
612	20220825	49900	50300	50300	49700	3709	184858850	00	0.00	N	2	100
613	20220824	49800	50200	50200	49350	5049	250368100	00	0.00	N	5	-200
614	20220823	50000	50600	50800	49800	7214	360741400	00	0.00	N	5	-600
615	20220822	50600	51300	51400	50500	3931	199596800	00	0.00	N	5	-700
616	20220819	51300	51300	51300	50300	5985	304182900	00	0.00	N	2	200
617	20220818	51100	51400	51400	50600	5326	271285700	00	0.00	N	5	-100
618	20220817	51200	51600	51600	50500	6080	309854800	00	0.00	N	5	-300
619	20220816	51500	51600	52100	50900	7782	399363700	00	0.00	N	3	0
620	20220812	51500	51600	52300	51100	4681	240746000	00	0.00	N	2	100
621	20220811	51400	51400	51600	50800	5916	303178400	00	0.00	N	2	700
622	20220810	50700	52000	52000	50600	8576	437541200	00	0.00	N	5	-1200
623	20220809	51900	52600	52600	51200	9502	491240000	00	0.00	N	5	-600
624	20220808	52500	52600	52800	52000	3530	184949000	00	0.00	N	5	-300
625	20220805	52800	53000	53200	52500	3694	194705000	00	0.00	N	5	-100
626	20220804	52900	52600	52900	51800	5791	303776900	00	0.00	N	2	300
627	20220803	52600	52000	52800	51800	3256	169673400	00	0.00	N	2	700
628	20220802	51900	53200	53300	51200	9011	466426700	00	0.00	N	5	-900
629	20220801	52800	53700	53700	52500	5223	276439200	00	0.00	N	5	-900
630	20220729	53700	54600	56000	52000	15108	823647700	00	0.00	N	5	-400
631	20220728	54100	53100	54500	52500	14760	789658400	00	0.00	N	2	1500
632	20220727	52600	52500	52900	52200	6356	333887200	00	0.00	N	2	300
633	20220726	52300	51800	52500	51400	7029	365998700	00	0.00	N	2	900
634	20220725	51400	51300	52000	51000	2480	127323600	00	0.00	N	2	100
635	20220722	51300	52400	52400	51300	3068	158634400	00	0.00	N	5	-700
636	20220721	52000	52000	52200	51500	5251	272628800	00	0.00	N	2	200
637	20220720	51800	52100	52800	51700	5574	289931900	00	0.00	N	5	-300
638	20220719	52100	52600	52700	51400	4314	223464000	00	0.00	N	5	-200
639	20220718	52300	50100	52800	49900	18644	962234700	00	0.00	N	2	2350
640	20220715	49950	48050	50100	47750	9891	484056100	00	0.00	N	2	2250
641	20220714	47700	48000	48000	47300	1892	90048100	00	0.00	N	5	-100
642	20220713	47800	47500	47900	47150	2556	121649250	00	0.00	N	2	300
643	20220712	47500	48800	49000	47000	6561	313346300	00	0.00	N	5	-1300
644	20220711	48800	48500	48900	47900	3411	165233050	00	0.00	N	2	450
645	20220708	48350	48100	48600	47800	4658	223957350	00	0.00	N	2	700
646	20220707	47650	48000	48050	40150	6075	281850500	00	0.00	N	2	450
647	20220706	47200	47850	47900	46950	7745	365368950	00	0.00	N	5	-650
648	20220705	47850	48050	48150	47350	2479	118212450	00	0.00	N	2	200
649	20220704	47650	48000	48600	47200	3723	177164100	00	0.00	N	5	-300
650	20220701	47950	48400	48900	47500	4737	226874900	00	0.00	N	5	-50
651	20220630	48000	48850	48850	47650	4057	194725400	00	0.00	N	5	-300
652	20220629	48300	46950	48600	46950	3985	190504550	00	0.00	N	3	0
653	20220628	48300	48800	48800	47700	3207	154098000	00	0.00	N	2	300
654	20220627	48000	48600	48600	47200	6657	317754750	00	0.00	N	2	400
655	20220624	47600	47500	48450	47100	4690	223630900	00	0.00	N	2	950
656	20220623	46650	47950	48000	46350	11878	556541250	00	0.00	N	5	-800
657	20220622	47450	49500	49500	46500	9150	438917200	00	0.00	N	5	-1350
658	20220621	48800	49500	49500	48550	5280	257569700	00	0.00	N	5	-200
659	20220620	49000	49800	50700	48550	5061	248667900	00	0.00	N	5	-200
660	20220617	49200	48000	49600	47300	9666	465845750	00	0.00	N	2	100
661	20220616	49100	49050	49900	48700	7501	369143950	00	0.00	N	2	400
662	20220615	48700	50800	50800	48350	13934	681004400	00	0.00	N	5	-1300
663	20220614	50000	51300	51300	48850	13623	676973650	00	0.00	N	5	-1300
664	20220613	51300	52900	52900	50400	26784	1367998400	00	0.00	N	5	-1800
665	20220610	53100	53700	54300	52300	11422	604034400	00	0.00	N	5	-600
666	20220609	53700	53800	54800	53100	3677	196111200	00	0.00	N	5	-100
667	20220608	53800	54800	54800	53400	3719	199767000	00	0.00	N	5	-100
668	20220607	53900	54500	55000	53000	8005	430202000	00	0.00	N	5	-600
669	20220603	54500	55400	55400	53900	4712	256523900	00	0.00	N	5	-400
670	20220602	54900	55700	55700	54200	5881	322084700	00	0.00	N	5	-600
671	20220531	55500	56000	56000	54400	6542	360557900	00	0.00	N	2	200
672	20220530	55300	54500	57000	54400	10313	569415800	00	0.00	N	2	1100
673	20220527	54200	54500	54600	54000	10613	576036100	00	0.00	N	2	200
674	20220526	54000	54300	54300	53500	6565	354490900	00	0.00	N	2	400
675	20220525	53600	53700	54000	53200	7723	413022800	00	0.00	N	5	-100
676	20220524	53700	54400	54400	53300	6281	337233500	00	0.00	N	5	-300
677	20220523	54000	54500	54500	53000	9470	507378000	00	0.00	N	5	-200
678	20220520	54200	54200	54500	52800	10302	550173800	00	0.00	N	2	400
679	20220519	53800	54500	54500	53000	13033	698354300	00	0.00	N	5	-1000
680	20220518	54800	55400	57600	54000	11913	652901300	00	0.00	N	2	300
681	20220517	54500	54000	54600	53500	10780	583599400	00	0.00	N	3	0
682	20220516	54500	55900	55900	53500	11838	643926900	00	0.00	N	5	-400