KissMeData/004700/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250218	53400	53200	53500	52600	1807	95582500	00	0.00	N	5	-300
3	20250217	53700	52800	53700	52800	1936	102534000	00	0.00	N	2	300
4	20250214	53400	53000	53500	52400	1758	92945000	00	0.00	N	2	400
5	20250213	53000	53100	53800	52500	2651	139971900	00	0.00	N	5	-700
6	20250212	53700	53200	53700	52800	1841	97797200	00	0.00	N	3	0
7	20250211	53700	52300	53700	51900	4107	215707600	00	0.00	N	2	1600
8	20250210	52100	51300	52500	50700	23844	1217424800	00	0.00	N	2	700
9	20250207	51400	50500	51400	50500	1018	51637100	00	0.00	N	5	-200
10	20250206	51600	51300	52200	50300	16054	811938600	00	0.00	N	2	300
11	20250205	51300	51400	51500	51000	202	10341200	00	0.00	N	5	-100
12	20250204	51400	51600	51600	50600	2355	120006800	00	0.00	N	2	900
13	20250203	50500	52000	52100	50400	2784	141287700	00	0.00	N	5	-2300
14	20250131	52800	53500	53700	51400	1487	77838300	00	0.00	N	5	-100
15	20250124	52900	52900	53300	51700	4044	211529200	00	0.00	N	3	0
16	20250123	52900	52600	52900	51500	1259	65611200	00	0.00	N	2	400
17	20250122	52500	52500	52500	52000	3325	174499900	00	0.00	N	3	0
18	20250121	52500	51400	52500	51400	1100	57407500	00	0.00	N	2	500
19	20250120	52000	51400	52300	50900	1045	53791900	00	0.00	N	3	0
20	20250117	52000	51200	52100	50700	1480	75867900	00	0.00	N	2	700
21	20250116	51300	51400	51400	50400	15994	810422900	00	0.00	N	2	600
22	20250115	50700	52600	52600	50600	3361	171713700	00	0.00	N	5	-1300
23	20250114	52000	52200	53000	51600	1049	54490600	00	0.00	N	5	-500
24	20250113	52500	52900	52900	52000	1690	88920900	00	0.00	N	2	100
25	20250110	52400	52400	52400	51500	1765	91174000	00	0.00	N	2	800
26	20250109	51600	52200	52300	51400	513	26579800	00	0.00	N	5	-300
27	20250108	51900	53200	53800	51500	4273	223579500	00	0.00	N	5	-1900
28	20250107	53800	54000	54000	53200	423	22647800	00	0.00	N	5	-200
29	20250106	54000	54500	54500	53400	1400	74998100	00	0.00	N	5	-500
30	20250103	54500	54700	54700	53400	1366	73486200	00	0.00	N	2	400
31	20250102	54100	54600	54600	53600	129	6975000	00	0.00	N	5	-500
32	20241230	54600	54300	54800	53000	1634	87467300	00	0.00	N	2	800
33	20241227	53800	53100	54300	52500	1808	95282200	00	0.00	N	2	200
34	20241226	53600	54100	54100	52900	25448	1363964800	00	0.00	N	2	100
35	20241224	53500	53200	53600	52500	681	36026700	00	0.00	N	2	300
36	20241223	53200	53600	53600	52300	302	16106700	00	0.00	N	2	200
37	20241220	53000	52700	53100	51000	1707	88746500	00	0.00	N	5	-300
38	20241219	53300	52900	53700	52800	1919	102034700	00	0.00	N	2	200
39	20241218	53100	52300	53600	52200	350	18628100	00	0.00	N	2	600
40	20241217	52500	52500	52700	51600	52	2719600	00	0.00	N	3	0
41	20241216	52500	51400	52600	51400	589	30871700	00	0.00	N	2	300
42	20241213	52200	52500	53500	52200	173	9137800	00	0.00	N	5	-900
43	20241212	53100	51900	53100	51100	584	30811600	00	0.00	N	2	1200
44	20241211	51900	51400	52600	50700	1563	79533800	00	0.00	N	5	-100
45	20241210	52000	51000	52300	51000	96	4958100	00	0.00	N	2	600
46	20241209	51400	52000	52000	48600	9437	467488550	00	0.00	N	5	-800
47	20241206	52200	51600	52200	50800	327	16748900	00	0.00	N	5	-100
48	20241205	52300	51200	52800	50000	5790	294273800	00	0.00	N	2	100
49	20241204	52200	52900	52900	50200	4926	253199700	00	0.00	N	3	0
50	20241203	52200	52900	52900	51700	2269	118272200	00	0.00	N	5	-500
51	20241202	52700	52700	53500	51600	1609	84334800	00	0.00	N	3	0
52	20241129	52700	52000	52800	51000	2364	121551500	00	0.00	N	2	700
53	20241128	52000	52100	52500	50800	381	19537100	00	0.00	N	2	500
54	20241127	51500	51900	52000	51000	464	23978700	00	0.00	N	5	-400
55	20241126	51900	51300	51900	51100	218	11226100	00	0.00	N	3	0
56	20241125	51900	50400	51900	50400	263	13439000	00	0.00	N	2	900
57	20241122	51000	50800	51000	50100	715	36101300	00	0.00	N	2	100
58	20241121	50900	50900	51300	50100	2340	117948600	00	0.00	N	2	300
59	20241120	50600	50500	50800	50100	517	26126300	00	0.00	N	2	200
60	20241119	50400	52900	53900	50400	2345	120394900	00	0.00	N	5	-2700
61	20241118	53100	52300	54200	51800	576	30188200	00	0.00	N	5	-100
62	20241115	53200	54900	54900	50800	3708	192357600	00	0.00	N	2	700
63	20241114	52500	50900	53600	50200	2199	114208700	00	0.00	N	2	1400
64	20241113	51100	51300	51300	50000	2197	110760300	00	0.00	N	5	-300
65	20241112	51400	51700	51700	50400	921	46831000	00	0.00	N	3	0
66	20241111	51400	51700	52100	50400	1395	70885000	00	0.00	N	5	-300
67	20241108	51700	53300	53700	51700	864	45123600	00	0.00	N	5	-2100
68	20241107	53800	53600	53900	53300	64	3443300	00	0.00	N	3	0
69	20241106	53800	54000	54000	52900	387	20787600	00	0.00	N	5	-200
70	20241105	54000	53500	54000	52600	53	2840300	00	0.00	N	3	0
71	20241104	54000	54300	54500	51500	374	19782500	00	0.00	N	2	200
72	20241101	53800	54200	54200	52300	1247	66048300	00	0.00	N	3	0
73	20241031	53800	53900	53900	51800	530	27922500	00	0.00	N	2	500
74	20241030	53300	52300	53400	51200	1366	70993600	00	0.00	N	2	1400
75	20241029	51900	52300	52300	51300	60	3101700	00	0.00	N	5	-100
76	20241028	52000	52300	52300	51300	107	5542300	00	0.00	N	2	500
77	20241025	51500	51500	51500	50500	959	48944100	00	0.00	N	3	0
78	20241024	51500	51500	52200	50900	161	8236900	00	0.00	N	3	0
79	20241023	51500	51100	53900	50900	838	43566000	00	0.00	N	2	400
80	20241022	51100	52500	53500	51100	480	24709300	00	0.00	N	5	-1400
81	20241021	52500	52300	52800	52100	216	11293200	00	0.00	N	5	-300
82	20241018	52800	53200	54600	52500	1948	103261900	00	0.00	N	5	-700
83	20241017	53500	54700	55300	53500	1195	64850500	00	0.00	N	5	-1200
84	20241016	54700	54500	54900	54300	91	4965200	00	0.00	N	5	-500
85	20241015	55200	54900	55200	54100	293	16005700	00	0.00	N	2	700
86	20241014	54500	54100	55500	54100	402	21940400	00	0.00	N	5	-200
87	20241011	54700	55700	55900	54200	306	16712300	00	0.00	N	5	-600
88	20241010	55300	56000	56100	54700	506	27786700	00	0.00	N	5	-100
89	20241008	55400	53800	55800	53700	780	42713000	00	0.00	N	2	700
90	20241007	54700	55900	55900	53900	704	38590800	00	0.00	N	5	-500
91	20241004	55200	55900	55900	54500	238	13093100	00	0.00	N	2	400
92	20241002	54800	54500	54900	53700	1383	75067100	00	0.00	N	5	-100
93	20240930	54900	54200	54900	52600	6441	344045200	00	0.00	N	2	200
94	20240927	54700	55900	55900	54200	954	51932000	00	0.00	N	5	-600
95	20240926	55300	55200	55400	54400	575	31701200	00	0.00	N	3	0
96	20240925	55300	55400	56500	55000	1628	89803800	00	0.00	N	3	0
97	20240924	55300	55900	56300	55300	250	13917200	00	0.00	N	5	-1000
98	20240923	56300	56600	56600	55200	1189	66052200	00	0.00	N	5	-300
99	20240920	56600	57000	57100	56200	742	42073100	00	0.00	N	5	-100
100	20240919	56700	56600	56900	55700	484	27241500	00	0.00	N	3	0
101	20240913	56700	55600	57500	55500	979	54912400	00	0.00	N	3	0
102	20240912	56700	56900	56900	56000	365	20573500	00	0.00	N	5	-200
103	20240911	56900	57000	57000	56500	165	9384900	00	0.00	N	5	-100
104	20240910	57000	56100	57000	55400	155	8716500	00	0.00	N	2	700
105	20240909	56300	55900	56700	55100	1279	71564400	00	0.00	N	3	0
106	20240906	56300	56400	56400	54200	807	44503200	00	0.00	N	2	600
107	20240905	55700	55300	56100	54200	2852	158126900	00	0.00	N	5	-100
108	20240904	55800	56400	56500	53600	1097	60070900	00	0.00	N	5	-1100
109	20240903	56900	56300	57000	54100	3784	212543600	00	0.00	N	2	1000
110	20240902	55900	55600	56000	55100	682	37785900	00	0.00	N	2	300
111	20240830	55600	55400	55800	55100	322	17807500	00	0.00	N	2	200
112	20240829	55400	55200	55700	54700	705	38973800	00	0.00	N	2	200
113	20240828	55200	54800	55700	54500	549	30334100	00	0.00	N	2	400
114	20240827	54800	54500	54800	53500	233	12668100	00	0.00	N	2	300
115	20240826	54500	53700	54500	53400	1730	93853500	00	0.00	N	2	800
116	20240823	53700	52400	54000	51400	5400	281360900	00	0.00	N	2	1300
117	20240822	52400	54100	54300	52100	1693	89443000	00	0.00	N	5	-1900
118	20240821	54300	53500	54400	51200	1410	74783100	00	0.00	N	2	300
119	20240820	54000	51900	54000	51900	1920	102435300	00	0.00	N	2	2500
120	20240819	51500	54400	54400	51500	1309	68650100	00	0.00	N	5	-3300
121	20240816	54800	53900	54900	51100	1770	93032900	00	0.00	N	2	400
122	20240814	54400	54100	54500	52800	1065	56968800	00	0.00	N	5	-100
123	20240813	54500	54700	54800	53000	519	28035400	00	0.00	N	5	-200
124	20240812	54700	53600	54700	53500	867	47145900	00	0.00	N	2	1000
125	20240809	53700	52300	53700	51800	2559	134931900	00	0.00	N	2	1400
126	20240808	52300	51000	52400	50600	832	43115100	00	0.00	N	2	800
127	20240807	51500	51400	51500	50100	1037	52716500	00	0.00	N	2	700
128	20240806	50800	49700	51000	48250	1964	98183550	00	0.00	N	2	400
129	20240805	50400	51000	51500	47700	7679	382699650	00	0.00	N	5	-300
130	20240802	50700	52400	52400	49950	1693	85768100	00	0.00	N	5	-1800
131	20240801	52500	51700	52500	51300	201	10433400	00	0.00	N	2	1000
132	20240731	51500	52000	52200	51400	283	14615500	00	0.00	N	5	-1000
133	20240730	52500	52400	52800	51100	5212	273282000	00	0.00	N	5	-100
134	20240729	52600	51800	52700	51200	512	26657100	00	0.00	N	2	800
135	20240726	51800	51700	52500	51700	128	6664600	00	0.00	N	5	-400
136	20240725	52200	52200	52500	51100	654	33727800	00	0.00	N	5	-100
137	20240724	52300	51900	52300	51500	206	10686200	00	0.00	N	5	-100
138	20240723	52400	52800	52800	51800	244	12812200	00	0.00	N	5	-100
139	20240722	52500	52400	52500	51700	287	14986700	00	0.00	N	3	0
140	20240719	52500	52400	52700	51900	355	18589700	00	0.00	N	2	100
141	20240718	52400	51200	52400	51100	2192	113880900	00	0.00	N	2	700
142	20240717	51700	52000	52400	51400	2303	120383500	00	0.00	N	5	-400
143	20240716	52100	52100	52300	51700	731	37914500	00	0.00	N	3	0
144	20240715	52100	51500	52200	51400	5207	269977800	00	0.00	N	2	600
145	20240712	51500	51600	52000	51000	2878	148753200	00	0.00	N	2	200
146	20240711	51300	51000	51600	50500	3941	200858800	00	0.00	N	2	300
147	20240710	51000	51000	51000	50000	1468	73739500	00	0.00	N	3	0
148	20240709	51000	50800	51800	50300	2230	113974100	00	0.00	N	5	-200
149	20240708	51200	50500	51700	50100	441	22484200	00	0.00	N	2	400
150	20240705	50800	52600	52700	50400	1903	97029000	00	0.00	N	5	-1600
151	20240704	52400	52200	52400	50900	853	44041500	00	0.00	N	2	200
152	20240703	52200	51000	52300	50900	30961	1587998400	00	0.00	N	2	1100
153	20240702	51100	49900	51400	49850	898	45646700	00	0.00	N	2	1200
154	20240701	49900	51000	51000	49650	646	32418350	00	0.00	N	5	-800
155	20240628	50700	50100	50900	49900	252	12717550	00	0.00	N	3	0
156	20240627	50700	50000	51400	49800	967	48647700	00	0.00	N	2	850
157	20240626	49850	50800	50800	49350	949	47152500	00	0.00	N	5	-450
158	20240625	50300	50900	50900	50000	399	20085300	00	0.00	N	3	0
159	20240624	50300	50400	50800	49050	1871	92526800	00	0.00	N	5	-100
160	20240621	50400	50400	50900	49600	1279	63888450	00	0.00	N	2	600
161	20240620	49800	49600	50100	49600	125	6232000	00	0.00	N	3	0
162	20240619	49800	49750	49950	49500	594	29496450	00	0.00	N	3	0
163	20240618	49800	50000	50100	49750	1905	95112350	00	0.00	N	5	-300
164	20240617	50100	50200	50300	49700	2902	145436400	00	0.00	N	5	-200
165	20240614	50300	50300	50500	49950	1134	56794250	00	0.00	N	3	0
166	20240613	50300	50500	50700	49700	1366	68420250	00	0.00	N	5	-300
167	20240612	50600	50900	50900	50500	383	19407100	00	0.00	N	5	-100
168	20240611	50700	50700	51500	50700	792	40221300	00	0.00	N	3	0
169	20240610	50700	51500	51500	50600	1159	58800200	00	0.00	N	5	-300
170	20240607	51000	50600	51200	50400	845	43025200	00	0.00	N	2	300
171	20240605	50700	50600	50800	50200	928	46694500	00	0.00	N	3	0
172	20240604	50700	50900	51000	50200	1290	65400800	00	0.00	N	5	-200
173	20240603	50900	51700	51700	50600	1702	86912300	00	0.00	N	3	0
174	20240531	50900	51700	51700	50800	1292	65972100	00	0.00	N	5	-900
175	20240530	51800	51900	52000	51100	2218	114391900	00	0.00	N	3	0
176	20240529	51800	51900	51900	51400	299	15440200	00	0.00	N	5	-200
177	20240528	52000	51600	52200	51000	1097	56715600	00	0.00	N	2	500
178	20240527	51500	52300	52300	51500	222	11466200	00	0.00	N	5	-400
179	20240524	51900	51600	52000	51200	908	46871400	00	0.00	N	2	400
180	20240523	51500	51500	51700	51200	813	41742700	00	0.00	N	2	100
181	20240522	51400	51000	51400	50800	879	44937700	00	0.00	N	2	600
182	20240521	50800	50900	51000	50000	292	14766500	00	0.00	N	3	0
183	20240520	50800	50500	51200	50100	1144	57966000	00	0.00	N	2	300
184	20240517	50500	50400	51000	50400	1491	75272000	00	0.00	N	2	100
185	20240516	50400	51100	51100	50100	441	22192300	00	0.00	N	5	-500
186	20240514	50900	50700	50900	50100	811	41114200	00	0.00	N	2	200
187	20240513	50700	50300	50800	49850	11368	567264650	00	0.00	N	2	100
188	20240510	50600	52000	52500	50400	22056	1064633200	00	0.00	N	5	-1400
189	20240509	52000	51800	52200	51100	1147	59321600	00	0.00	N	2	200
190	20240508	51800	51800	51800	51400	187	9673400	00	0.00	N	3	0
191	20240507	51800	52600	52600	51400	1400	72373500	00	0.00	N	5	-500
192	20240503	52300	52100	52500	51800	190	9913100	00	0.00	N	2	100
193	20240502	52200	51700	52200	51200	372	19201000	00	0.00	N	2	400
194	20240430	51800	52400	52500	51400	452	23470300	00	0.00	N	5	-600
195	20240429	52400	51700	52400	51700	463	24159300	00	0.00	N	2	600
196	20240426	51800	51500	51800	50900	1036	53217400	00	0.00	N	2	300
197	20240425	51500	51700	52400	50800	357	18445300	00	0.00	N	3	0
198	20240424	51500	51400	51500	51000	325	16637800	00	0.00	N	2	400
199	20240423	51100	50500	51500	50500	208	10603600	00	0.00	N	2	700
200	20240422	50400	50400	50700	49950	217	10897650	00	0.00	N	3	0
201	20240419	50400	49850	50500	49600	889	44375450	00	0.00	N	2	450
202	20240418	49950	49900	50300	48700	2181	107733150	00	0.00	N	2	50
203	20240417	49900	49800	50100	49650	211	10508950	00	0.00	N	2	100
204	20240416	49800	50100	50500	49700	282	14069800	00	0.00	N	5	-300
205	20240415	50100	50000	50300	49400	810	40193250	00	0.00	N	2	100
206	20240412	50000	49600	50000	49350	1348	66946100	00	0.00	N	2	400
207	20240411	49600	49700	49800	49000	719	35470200	00	0.00	N	5	-150
208	20240409	49750	49950	50200	49700	453	22629700	00	0.00	N	5	-350
209	20240408	50100	50700	50700	49950	249	12460050	00	0.00	N	5	-100
210	20240405	50200	50600	50700	50100	201	10126000	00	0.00	N	5	-400
211	20240404	50600	50200	50600	49850	1655	82861600	00	0.00	N	2	100
212	20240403	50500	51000	51000	50100	935	47113200	00	0.00	N	5	-600
213	20240402	51100	51200	51700	50500	1045	53220300	00	0.00	N	5	-100
214	20240401	51200	51100	51300	50500	1153	58583700	00	0.00	N	2	100
215	20240329	51100	51000	51100	50200	1589	80131800	00	0.00	N	3	0
216	20240328	51100	51200	51800	50600	654	33313700	00	0.00	N	3	0
217	20240327	51100	51500	52600	50500	532	27207000	00	0.00	N	5	-400
218	20240326	51500	51700	52300	51100	919	47294300	00	0.00	N	5	-200
219	20240325	51700	51700	52600	51600	390	20220600	00	0.00	N	5	-600
220	20240322	52300	53300	53300	52000	496	26070600	00	0.00	N	5	-1000
221	20240321	53300	52600	53300	52100	1478	77553800	00	0.00	N	2	900
222	20240320	52400	52200	52900	50500	1300	66868100	00	0.00	N	2	1100
223	20240319	51300	52000	52500	51200	228	11737100	00	0.00	N	5	-700
224	20240318	52000	51900	52300	51100	788	40659100	00	0.00	N	5	-300
225	20240315	52300	52500	52500	51100	1189	61505800	00	0.00	N	5	-500
226	20240314	52800	51700	52800	51300	1656	86130300	00	0.00	N	2	600
227	20240313	52200	52500	52900	51500	1173	61263800	00	0.00	N	5	-300
228	20240312	52500	52900	53300	51900	1005	52683600	00	0.00	N	2	100
229	20240311	52400	53100	53500	52300	569	30021300	00	0.00	N	5	-800
230	20240308	53200	53100	53500	52100	1395	73303000	00	0.00	N	2	100
231	20240307	53100	54600	55900	53100	1141	61422700	00	0.00	N	5	-1500
232	20240306	54600	53900	55400	53000	1226	66678200	00	0.00	N	2	700
233	20240305	53900	53800	54000	52600	1138	60380200	00	0.00	N	5	-300
234	20240304	54200	52800	54400	52800	2388	128648500	00	0.00	N	2	1300
235	20240229	52900	52900	53400	52300	1324	69940500	00	0.00	N	2	100
236	20240228	52800	52300	53500	51500	2611	137665300	00	0.00	N	2	100
237	20240227	52700	53000	53000	51000	3489	179841400	00	0.00	N	2	100
238	20240226	52600	56100	56400	51800	7034	377223200	00	0.00	N	5	-4300
239	20240223	56900	55900	57500	55600	2111	119343800	00	0.00	N	2	700
240	20240222	56200	57800	57800	55200	2249	125988300	00	0.00	N	5	-200
241	20240221	56400	57000	57400	56200	1687	95348700	00	0.00	N	5	-1000
242	20240220	57400	60100	60200	56000	3412	198501800	00	0.00	N	5	-2200
243	20240219	59600	56900	60700	56200	6442	379066700	00	0.00	N	2	2300
244	20240216	57300	53900	57400	53900	3399	189055500	00	0.00	N	2	3300
245	20240215	54000	54500	55700	53700	4412	240224600	00	0.00	N	5	-900
246	20240214	54900	54400	57000	54100	5031	277966100	00	0.00	N	2	500
247	20240213	54400	56600	58400	54000	10578	589013100	00	0.00	N	5	-2100
248	20240208	56500	61000	64000	56500	17462	1019116200	00	0.00	N	5	-5000
249	20240207	61500	62300	62500	60300	8433	516193800	00	0.00	N	5	-1500
250	20240206	63000	65200	68100	60000	21271	1358468400	00	0.00	N	5	-3500
251	20240205	66500	56800	70900	54500	106223	6790424800	00	0.00	N	2	10300
252	20240202	56200	55400	68900	54000	122965	7543155600	00	0.00	N	2	3200
253	20240201	53000	50300	53400	50300	10808	585399600	00	0.00	N	2	2700
254	20240131	50300	52400	52400	50000	4635	236599300	00	0.00	N	5	-1600
255	20240130	51900	51300	57900	51200	15352	825791800	00	0.00	N	2	1200
256	20240129	50700	50000	51200	49900	1702	86041050	00	0.00	N	2	300
257	20240126	50400	50500	51100	49750	3641	184169150	00	0.00	N	2	700
258	20240125	49700	49700	49950	49350	279	13868350	00	0.00	N	3	0
259	20240124	49700	49700	50100	49400	442	21935900	00	0.00	N	2	100
260	20240123	49600	49550	49700	49200	381	18878350	00	0.00	N	5	-400
261	20240122	50000	50000	50100	49600	430	21385450	00	0.00	N	3	0
262	20240119	50000	49200	50000	49200	636	31576750	00	0.00	N	2	800
263	20240118	49200	49200	49500	48900	2267	111367900	00	0.00	N	2	300
264	20240117	48900	50100	50100	48900	1325	65369200	00	0.00	N	5	-1050
265	20240116	49950	49800	50000	49700	1142	56907600	00	0.00	N	2	150
266	20240115	49800	49650	50300	49650	374	18693150	00	0.00	N	5	-100
267	20240112	49900	50000	50100	49500	254	12683800	00	0.00	N	2	100
268	20240111	49800	50000	50000	49700	638	31804250	00	0.00	N	2	150
269	20240110	49650	50000	50100	49500	97	4822000	00	0.00	N	5	-150
270	20240109	49800	49900	50100	49450	640	31884800	00	0.00	N	5	-100
271	20240108	49900	49650	49900	49150	405	20033150	00	0.00	N	2	150
272	20240105	49750	49500	49950	49400	545	27040650	00	0.00	N	2	250
273	20240104	49500	49900	49900	49050	756	37320950	00	0.00	N	2	500
274	20240103	49000	49000	49450	48650	830	40543550	00	0.00	N	3	0
275	20240102	49000	49850	49850	49000	1797	88279250	00	0.00	N	5	-850
276	20231228	49850	49850	49900	49350	912	45156500	00	0.00	N	3	0
277	20231227	49850	49800	49950	49450	1937	96595400	00	0.00	N	2	50
278	20231226	49800	49500	49900	49200	1323	65512150	00	0.00	N	5	-100
279	20231222	49900	50100	50100	49650	20319	1013920850	00	0.00	N	5	-100
280	20231221	50000	50300	50400	49250	1713	85860250	00	0.00	N	5	-300
281	20231220	50300	49700	50600	49700	3783	189402850	00	0.00	N	2	700
282	20231219	49600	50400	50400	48900	773	38365400	00	0.00	N	5	-300
283	20231218	49900	49950	49950	49350	542	27021000	00	0.00	N	2	300
284	20231215	49600	50400	50500	49300	1746	86692850	00	0.00	N	5	-800
285	20231214	50400	49700	50400	49600	2124	106640750	00	0.00	N	2	400
286	20231213	50000	49650	50100	49500	1732	86355550	00	0.00	N	2	350
287	20231212	49650	50100	50100	49550	1240	61625300	00	0.00	N	5	-50
288	20231211	49700	50000	50000	49600	3545	176317150	00	0.00	N	5	-250
289	20231208	49950	49700	49950	49500	459	22783800	00	0.00	N	2	250
290	20231207	49700	49700	50000	49700	167	8304350	00	0.00	N	5	-300
291	20231206	50000	50300	50300	49650	662	33053300	00	0.00	N	5	-300
292	20231205	50300	49900	51000	49800	2541	127376350	00	0.00	N	3	0
293	20231204	50300	51200	51200	48200	1542	76685750	00	0.00	N	3	0
294	20231201	50300	49750	52600	49700	1237	62472550	00	0.00	N	2	350
295	20231130	49950	49650	49950	49550	74	3686800	00	0.00	N	5	-50
296	20231129	50000	50100	50100	49600	231	11544800	00	0.00	N	2	350
297	20231128	49650	50000	50000	49500	269	13352750	00	0.00	N	5	-350
298	20231127	50000	50300	50300	49600	522	26082350	00	0.00	N	2	200
299	20231124	49800	50000	50000	49800	585	29155100	00	0.00	N	5	-200
300	20231123	50000	50000	50000	49550	256	12774300	00	0.00	N	2	350
301	20231122	49650	49550	50200	49100	528	26276550	00	0.00	N	2	100
302	20231121	49550	49550	49600	49150	159	7874550	00	0.00	N	3	0
303	20231120	49550	49400	49550	49050	84	4155150	00	0.00	N	3	0
304	20231117	49550	48950	49700	48900	187	9243550	00	0.00	N	2	200
305	20231116	49350	49900	49900	49200	315	15554550	00	0.00	N	5	-550
306	20231115	49900	49350	49900	49150	435	21563750	00	0.00	N	2	550
307	20231114	49350	49100	49850	48600	533	26244950	00	0.00	N	2	250
308	20231113	49100	49750	49800	48800	588	28894450	00	0.00	N	5	-700
309	20231110	49800	49350	49800	49050	314	15580550	00	0.00	N	3	0
310	20231109	49800	49050	49900	49050	270	13329850	00	0.00	N	2	750
311	20231108	49050	49300	49400	48850	121	5954400	00	0.00	N	5	-250
312	20231107	49300	50000	50000	48650	1431	70619950	00	0.00	N	5	-650
313	20231106	49950	50300	50300	49550	224	11141950	00	0.00	N	5	-50
314	20231103	50000	49350	50000	49000	223	11105250	00	0.00	N	2	650
315	20231102	49350	48900	49350	48850	530	25972050	00	0.00	N	3	0
316	20231101	49350	49550	49550	48700	292	14344350	00	0.00	N	5	-250
317	20231031	49600	49450	49950	48700	144	7112500	00	0.00	N	5	-200
318	20231030	49800	48750	49900	48450	1120	54728100	00	0.00	N	2	1000
319	20231027	48800	49250	49250	48500	743	36152900	00	0.00	N	5	-450
320	20231026	49250	49850	49850	48600	787	38607100	00	0.00	N	5	-600
321	20231025	49850	49000	49950	48450	453	22453200	00	0.00	N	2	1050
322	20231024	48800	49200	49200	48000	363	17630100	00	0.00	N	5	-450
323	20231023	49250	48950	49250	47750	2943	142161550	00	0.00	N	5	-150
324	20231020	49400	49950	49950	48650	757	37229950	00	0.00	N	5	-600
325	20231019	50000	49550	50000	49050	536	26509050	00	0.00	N	2	250
326	20231018	49750	49750	49750	49150	164	8120100	00	0.00	N	3	0
327	20231017	49750	49250	49900	49250	61	3018150	00	0.00	N	2	250
328	20231016	49500	50000	50000	49300	598	29552900	00	0.00	N	5	-450
329	20231013	49950	50000	50000	49350	220	10917450	00	0.00	N	3	0
330	20231012	49950	50000	50100	49450	223	11125700	00	0.00	N	5	-50
331	20231011	50000	49750	50000	49200	190	9482150	00	0.00	N	2	250
332	20231010	49750	49950	50000	49400	569	28266950	00	0.00	N	5	-200
333	20231006	49950	50000	50000	49550	154	7690750	00	0.00	N	5	-50
334	20231005	50000	50000	50100	49350	303	15061150	00	0.00	N	3	0
335	20231004	50000	50600	50800	49650	329	16503950	00	0.00	N	5	-500
336	20230927	50500	49500	50700	49350	2478	124028600	00	0.00	N	2	1000
337	20230926	49500	50000	53000	49500	1044	52559550	00	0.00	N	5	-500
338	20230925	50000	50000	50000	48500	2997	148500350	00	0.00	N	2	500
339	20230922	49500	48950	49500	48500	133	6513550	00	0.00	N	2	550
340	20230921	48950	49500	49500	48300	576	28028400	00	0.00	N	5	-550
341	20230920	49500	50000	50600	49150	569	28155650	00	0.00	N	5	-350
342	20230919	49850	49400	50000	49350	2780	138723950	00	0.00	N	2	350
343	20230918	49500	50400	51300	49500	1346	67526950	00	0.00	N	5	-900
344	20230915	50400	50800	51500	50200	348	17695000	00	0.00	N	2	450
345	20230914	49950	50600	50600	49850	246	12291500	00	0.00	N	5	-650
346	20230913	50600	50100	50900	49400	1284	64140700	00	0.00	N	3	0
347	20230912	50600	50600	50700	49100	632	31708950	00	0.00	N	3	0
348	20230911	50600	50100	50900	50000	184	9239500	00	0.00	N	2	300
349	20230908	50300	49600	50300	49600	263	13149400	00	0.00	N	2	300
350	20230907	50000	50900	51500	49650	1226	61474450	00	0.00	N	5	-1200
351	20230906	51200	51200	51600	50500	756	38712000	00	0.00	N	3	0
352	20230905	51200	49800	52300	49800	1587	80782050	00	0.00	N	2	1400
353	20230904	49800	49700	49950	49500	570	28416050	00	0.00	N	2	100
354	20230901	49700	50000	50100	49000	963	47814750	00	0.00	N	5	-300
355	20230831	50000	49850	50300	49500	867	43418050	00	0.00	N	2	100
356	20230830	49900	49300	50100	49300	1049	52274900	00	0.00	N	2	650
357	20230829	49250	48350	49450	48300	1392	67870500	00	0.00	N	2	950
358	20230828	48300	48800	49000	47550	2089	100702100	00	0.00	N	5	-50
359	20230825	48350	48500	48650	48350	48	2325200	00	0.00	N	3	0
360	20230824	48350	48300	48850	48000	157	7593900	00	0.00	N	2	50
361	20230823	48300	49000	49000	47600	759	36425550	00	0.00	N	3	0
362	20230822	48300	49000	49250	47650	1404	67578450	00	0.00	N	2	50
363	20230821	48250	49500	49550	48050	740	35854600	00	0.00	N	5	-50
364	20230818	48300	48650	48650	47600	720	34636900	00	0.00	N	5	-400
365	20230817	48700	49250	49900	48550	518	25253900	00	0.00	N	5	-550
366	20230816	49250	49500	51100	48550	2678	134405400	00	0.00	N	5	-450
367	20230814	49700	49500	49800	49100	451	22265950	00	0.00	N	2	200
368	20230811	49500	49750	49750	49100	1154	56873850	00	0.00	N	5	-250
369	20230810	49750	49800	50300	49200	1011	50093450	00	0.00	N	3	0
370	20230809	49750	50500	50700	49700	383	19170750	00	0.00	N	5	-750
371	20230808	50500	50000	50800	49400	1106	55764400	00	0.00	N	2	800
372	20230807	49700	50000	50200	49550	582	29094150	00	0.00	N	5	-300
373	20230804	50000	50000	50100	49650	229	11445800	00	0.00	N	3	0
374	20230803	50000	50200	50200	49100	759	37862850	00	0.00	N	5	-200
375	20230802	50200	50200	50200	49650	849	42453450	00	0.00	N	3	0
376	20230801	50200	49750	50200	49300	1925	96152650	00	0.00	N	2	450
377	20230731	49750	49850	49900	49450	514	25593350	00	0.00	N	2	300
378	20230728	49450	48750	49800	47150	495	23924400	00	0.00	N	2	700
379	20230727	48750	48750	49200	47750	904	44180100	00	0.00	N	3	0
380	20230726	48750	48700	48800	45850	2412	114242100	00	0.00	N	3	0
381	20230725	48750	48950	49100	48200	795	38636350	00	0.00	N	5	-200
382	20230724	48950	48900	49100	48150	1559	75676700	00	0.00	N	5	-50
383	20230721	49000	48250	49500	48250	1392	68076350	00	0.00	N	2	650
384	20230720	48350	48450	48800	48200	264	12777750	00	0.00	N	5	-300
385	20230719	48650	49000	49700	48600	682	33305350	00	0.00	N	5	-350
386	20230718	49000	49550	49900	49000	775	38310100	00	0.00	N	5	-650
387	20230717	49650	49950	50000	49650	390	19402500	00	0.00	N	5	-350
388	20230714	50000	48700	50000	48700	2006	98931300	00	0.00	N	2	600
389	20230713	49400	49400	49400	48750	812	39944500	00	0.00	N	3	0
390	20230712	49400	49400	49700	48750	1272	62490850	00	0.00	N	3	0
391	20230711	49400	49850	49850	48700	524	25753150	00	0.00	N	2	400
392	20230710	49000	49000	50900	48600	1456	72161950	00	0.00	N	3	0
393	20230707	49000	48500	49000	47600	890	42921950	00	0.00	N	2	500
394	20230706	48500	48500	48600	47850	1115	53813150	00	0.00	N	3	0
395	20230705	48500	48500	48700	48050	817	39536450	00	0.00	N	3	0
396	20230704	48500	49050	49150	48100	1718	83173650	00	0.00	N	5	-550
397	20230703	49050	48800	49050	47450	3138	150579000	00	0.00	N	2	500
398	20230630	48550	49350	49550	48550	2723	133309200	00	0.00	N	5	-1350
399	20230629	49900	48800	59900	48800	34134	1797872250	00	0.00	N	2	1100
400	20230628	48800	49000	49500	48650	336	16491350	00	0.00	N	5	-300
401	20230627	49100	48800	49100	48100	916	44597850	00	0.00	N	2	300
402	20230626	48800	49000	49000	48550	311	15160650	00	0.00	N	5	-200
403	20230623	49000	49000	49000	48200	621	30198250	00	0.00	N	3	0
404	20230622	49000	49000	49000	48650	607	29675100	00	0.00	N	3	0
405	20230621	49000	49100	49100	48400	625	30372200	00	0.00	N	5	-100
406	20230620	49100	49050	49100	48750	115	5629850	00	0.00	N	2	50
407	20230619	49050	49050	49050	48950	97	4754750	00	0.00	N	3	0
408	20230616	49050	48950	49050	48600	142	6939950	00	0.00	N	2	100
409	20230615	48950	49250	49400	48800	152	7437350	00	0.00	N	5	-300
410	20230614	49250	49250	49400	48750	260	12775650	00	0.00	N	3	0
411	20230613	49250	49300	49400	48600	386	18946850	00	0.00	N	5	-50
412	20230612	49300	49350	49500	49050	1955	96460050	00	0.00	N	5	-50
413	20230609	49350	49300	49350	48650	2064	101676350	00	0.00	N	2	50
414	20230608	49300	49000	49300	48250	687	33452450	00	0.00	N	2	300
415	20230607	49000	49250	49500	48300	657	32162500	00	0.00	N	3	0
416	20230605	49000	49500	50000	49000	1820	89848800	00	0.00	N	5	-500
417	20230602	49500	49000	49500	48650	257	12613700	00	0.00	N	2	500
418	20230601	49000	48250	49000	48250	472	22857600	00	0.00	N	2	250
419	20230531	48750	49000	49850	48650	1379	67842050	00	0.00	N	5	-100
420	20230530	48850	48300	48850	47550	1058	50788900	00	0.00	N	2	550
421	20230526	48300	48000	48300	47700	534	25633150	00	0.00	N	2	300
422	20230525	48000	48000	48000	47650	511	24492050	00	0.00	N	3	0
423	20230524	48000	48000	48100	47350	288	13765950	00	0.00	N	2	350
424	20230523	47650	48200	48300	47650	997	47639500	00	0.00	N	5	-550
425	20230522	48200	48250	48350	47600	964	46265500	00	0.00	N	2	50
426	20230519	48150	47550	48350	47400	1522	72952800	00	0.00	N	2	650
427	20230518	47500	48150	48150	47250	1098	52264600	00	0.00	N	3	0
428	20230517	47500	47600	48150	47350	766	36529000	00	0.00	N	5	-200
429	20230516	47700	48500	48750	47700	705	33805500	00	0.00	N	5	-300
430	20230515	48000	48900	48900	47650	976	46887400	00	0.00	N	5	-900
431	20230512	48900	48450	49100	47650	2714	130753200	00	0.00	N	2	50
432	20230511	48850	48850	48900	47750	176	8543700	00	0.00	N	2	950
433	20230510	47900	48200	48900	47500	686	32863750	00	0.00	N	5	-400
434	20230509	48300	49300	49300	48100	402	19485650	00	0.00	N	5	-200
435	20230508	48500	49800	49800	48100	995	48391600	00	0.00	N	5	-1300
436	20230504	49800	48000	49800	47300	921	44064850	00	0.00	N	2	1600
437	20230503	48200	48550	49000	47800	522	25291150	00	0.00	N	5	-350
438	20230502	48550	49950	49950	48550	413	20149450	00	0.00	N	5	-900
439	20230428	49450	49050	49650	48400	558	27123500	00	0.00	N	2	400
440	20230427	49050	49600	49750	48250	310	15223250	00	0.00	N	2	150
441	20230426	48900	48650	48950	48200	603	29254700	00	0.00	N	2	250
442	20230425	48650	50100	51300	48650	1500	74707800	00	0.00	N	5	-1650
443	20230424	50300	49450	50800	49450	1315	66039750	00	0.00	N	2	1000
444	20230421	49300	49700	49850	49300	1032	51142750	00	0.00	N	5	-400
445	20230420	49700	50100	50300	49500	2407	119675450	00	0.00	N	5	-300
446	20230419	50000	50200	50500	50000	1818	91178800	00	0.00	N	5	-200
447	20230418	50200	50800	50800	50100	1674	84176400	00	0.00	N	5	-400
448	20230417	50600	51000	51000	50200	1196	60322600	00	0.00	N	2	400
449	20230414	50200	50400	50900	50200	2339	118059700	00	0.00	N	5	-300
450	20230413	50500	51200	51400	50200	2102	106301100	00	0.00	N	5	-1000
451	20230412	51500	50000	51800	49500	7204	368622850	00	0.00	N	2	1500
452	20230411	50000	50200	50500	49600	2793	139537400	00	0.00	N	5	-500
453	20230410	50500	51100	51700	49900	3710	187841100	00	0.00	N	5	-1100
454	20230407	51600	51100	51700	49100	10881	546837400	00	0.00	N	5	-100
455	20230406	51700	49950	63800	48750	136328	8085487750	00	0.00	N	2	2550
456	20230405	49150	50000	50000	48650	357	17497500	00	0.00	N	3	0
457	20230404	49150	49850	49850	48200	990	48002200	00	0.00	N	5	-50
458	20230403	49200	49950	49950	48750	519	25378150	00	0.00	N	3	0
459	20230331	49200	49000	50000	48850	1767	87759350	00	0.00	N	2	350
460	20230330	48850	49650	49650	47900	919	44652500	00	0.00	N	2	950
461	20230329	47900	48300	48900	47750	808	39190350	00	0.00	N	5	-400
462	20230328	48300	48500	48500	47800	446	21452550	00	0.00	N	2	50
463	20230327	48250	48350	48850	47650	750	36081450	00	0.00	N	5	-100
464	20230324	48350	48500	48500	47850	81	3910900	00	0.00	N	2	100
465	20230323	48250	47950	48350	47050	514	24523900	00	0.00	N	5	-100
466	20230322	48350	48400	48650	47650	117	5636650	00	0.00	N	5	-50
467	20230321	48400	48400	48450	47700	166	8007850	00	0.00	N	3	0
468	20230320	48400	48250	48500	48050	209	10105000	00	0.00	N	2	150
469	20230317	48250	48550	48550	47300	191	9130850	00	0.00	N	2	1100
470	20230316	47150	47000	48700	47000	383	18151550	00	0.00	N	5	-100
471	20230315	47250	47500	48500	47250	308	14886250	00	0.00	N	5	-200
472	20230314	47450	47800	47900	47050	703	33267950	00	0.00	N	3	0
473	20230313	47450	49000	49000	47200	755	35938200	00	0.00	N	5	-1550
474	20230310	49000	50200	50200	48850	1077	52888500	00	0.00	N	5	-1400
475	20230309	50400	50000	50900	49550	2496	125165200	00	0.00	N	2	400
476	20230308	50000	49350	50000	48900	1435	71218200	00	0.00	N	2	1050
477	20230307	48950	49950	49950	48500	613	30063000	00	0.00	N	2	100
478	20230306	48850	48900	48900	48250	1129	54750600	00	0.00	N	5	-50
479	20230303	48900	48950	48950	48400	586	28618850	00	0.00	N	3	0
480	20230302	48900	48000	49050	47750	968	46830800	00	0.00	N	2	900
481	20230228	48000	48000	48100	47550	132	6326000	00	0.00	N	3	0
482	20230227	48000	48050	48050	47300	266	12718850	00	0.00	N	5	-50
483	20230224	48050	48050	48100	47550	235	11273900	00	0.00	N	3	0
484	20230223	48050	48000	48250	47650	191	9162150	00	0.00	N	2	50
485	20230222	48000	47800	48000	47000	680	32254800	00	0.00	N	2	200
486	20230221	47800	47200	48000	47200	215	10175750	00	0.00	N	2	600
487	20230220	47200	46500	47200	45900	624	29020750	00	0.00	N	2	1100
488	20230217	46100	46700	46950	46000	219	10106300	00	0.00	N	5	-50
489	20230216	46150	47100	47850	46150	164	7638900	00	0.00	N	5	-650
490	20230215	46800	47250	47950	46800	335	15719900	00	0.00	N	3	0
491	20230214	46800	47500	47500	46800	410	19320550	00	0.00	N	5	-650
492	20230213	47450	47800	47800	47000	196	9276950	00	0.00	N	5	-350
493	20230210	47800	48250	48250	47550	185	8827750	00	0.00	N	5	-500
494	20230209	48300	48300	48350	47600	679	32507450	00	0.00	N	5	-400
495	20230208	48700	48600	48950	48200	191	9262450	00	0.00	N	5	-150
496	20230207	48850	48900	48900	48050	188	9125550	00	0.00	N	3	0
497	20230206	48850	47650	48850	47600	668	32453700	00	0.00	N	2	1200
498	20230203	47650	48000	48400	47600	485	23169500	00	0.00	N	5	-650
499	20230202	48300	48600	48600	48050	330	15970300	00	0.00	N	5	-350
500	20230201	48650	49050	49050	48000	617	29789150	00	0.00	N	3	0
501	20230131	48650	48300	48700	48050	196	9451650	00	0.00	N	2	350
502	20230130	48300	49300	49300	48200	323	15682250	00	0.00	N	5	-1000
503	20230127	49300	49000	49400	48450	568	27793500	00	0.00	N	5	-100
504	20230126	49400	49600	49950	48950	362	17831300	00	0.00	N	5	-200
505	20230125	49600	49200	49800	48900	214	10564550	00	0.00	N	2	300
506	20230120	49300	49300	49700	48500	979	47769200	00	0.00	N	3	0
507	20230119	49300	48950	49800	48000	305	14809500	00	0.00	N	2	900
508	20230118	48400	48650	49000	48300	65	3154900	00	0.00	N	5	-600
509	20230117	49000	48900	49650	48000	722	35071850	00	0.00	N	2	450
510	20230116	48550	49800	49900	48500	807	39709400	00	0.00	N	5	-850
511	20230113	49400	50400	50500	49400	1193	59226850	00	0.00	N	5	-500
512	20230112	49900	49600	50000	49450	196	9775300	00	0.00	N	2	300
513	20230111	49600	49400	50000	49000	457	22660050	00	0.00	N	2	100
514	20230110	49500	49250	49500	48400	1637	80376100	00	0.00	N	2	250
515	20230109	49250	49300	49300	48500	748	36701800	00	0.00	N	2	250
516	20230106	49000	47800	49400	47550	1020	49232700	00	0.00	N	2	1250
517	20230105	47750	49650	49650	47600	427	20555700	00	0.00	N	5	-750
518	20230104	48500	49400	49600	48450	240	11723800	00	0.00	N	5	-900
519	20230103	49400	49600	49600	48650	227	11194200	00	0.00	N	3	0
520	20230102	49400	49200	49650	48700	364	18002700	00	0.00	N	2	200
521	20221229	49200	49200	49900	48150	1585	78123900	00	0.00	N	2	100
522	20221228	49100	48600	49200	48050	506	24437950	02	0.00	N	2	650
523	20221227	48450	47100	49150	47100	417	20203800	00	0.00	N	2	850
524	20221226	47600	48750	48750	47000	467	22345950	00	0.00	N	5	-1400
525	20221223	49000	49100	49500	47950	357	17425700	00	0.00	N	5	-100
526	20221222	49100	48750	49200	48600	1068	52224350	00	0.00	N	5	-50
527	20221221	49150	49400	49400	47150	686	33531200	00	0.00	N	2	100
528	20221220	49050	48200	49050	47750	877	42367750	00	0.00	N	2	900
529	20221219	48150	47100	48150	46600	1435	67845050	00	0.00	N	2	300
530	20221216	47850	49000	49450	47850	718	34941600	00	0.00	N	5	-1150
531	20221215	49000	49300	49500	48500	877	42962150	00	0.00	N	5	-350
532	20221214	49350	48550	49350	48200	480	23295150	00	0.00	N	2	1050
533	20221213	48300	49200	49200	48100	591	28555300	00	0.00	N	5	-600
534	20221212	48900	49850	49850	48750	1233	60745700	00	0.00	N	5	-950
535	20221209	49850	48900	50000	47750	1285	62557300	00	0.00	N	2	1000
536	20221208	48850	50900	50900	48450	2305	113111850	00	0.00	N	5	-1650
537	20221207	50500	53000	53000	50500	1833	93558700	00	0.00	N	5	-2600
538	20221206	53100	54900	54900	53100	707	38126800	00	0.00	N	5	-900
539	20221205	54000	52800	55100	52800	1914	104165100	00	0.00	N	2	600
540	20221202	53400	53500	53800	52300	910	48402600	00	0.00	N	2	500
541	20221201	52900	52300	53300	52300	562	29558100	00	0.00	N	2	300
542	20221130	52600	52000	53400	51900	960	50778500	00	0.00	N	2	600
543	20221129	52000	52100	52100	51000	11655	601203700	00	0.00	N	2	200
544	20221128	51800	51700	52000	51100	497	25614600	00	0.00	N	2	200
545	20221125	51600	51500	51600	51000	650	33465900	00	0.00	N	2	100
546	20221124	51500	51300	51500	50700	830	42539300	00	0.00	N	2	400
547	20221123	51100	50000	51200	49600	1985	100863700	00	0.00	N	2	1300
548	20221122	49800	49550	51000	49350	368	18289500	00	0.00	N	2	200
549	20221121	49600	49550	49600	49100	757	37253050	00	0.00	N	5	-50
550	20221118	49650	49500	49750	49250	300	14837500	00	0.00	N	5	-350
551	20221117	50000	50200	50200	49000	648	32072050	00	0.00	N	5	-200
552	20221116	50200	49200	50200	49100	1526	75198700	00	0.00	N	2	1000
553	20221115	49200	49750	49800	48800	460	22701050	00	0.00	N	5	-50
554	20221114	49250	48550	51000	48450	1330	65561900	00	0.00	N	2	700
555	20221111	48550	47950	49000	47850	1069	51963100	00	0.00	N	2	650
556	20221110	47900	47750	47900	47200	818	38919150	00	0.00	N	2	350
557	20221109	47550	48500	48500	47550	989	47346850	00	0.00	N	5	-300
558	20221108	47850	49000	49000	47800	551	26509100	00	0.00	N	5	-450
559	20221107	48300	48550	48950	48300	671	32499400	00	0.00	N	5	-600
560	20221104	48900	49050	49050	48300	1339	65063400	00	0.00	N	5	-100
561	20221103	49000	48750	49150	48300	1232	59976750	00	0.00	N	5	-50
562	20221102	49050	49100	49100	48300	165	8032650	00	0.00	N	5	-50
563	20221101	49100	48950	49300	48500	338	16515950	00	0.00	N	2	100
564	20221031	49000	48950	49000	48550	236	11505550	00	0.00	N	2	50
565	20221028	48950	48650	49300	48350	686	33413400	00	0.00	N	2	300
566	20221027	48650	48850	48900	48600	175	8515200	00	0.00	N	5	-250
567	20221026	48900	48500	48950	48050	1202	58297150	00	0.00	N	2	350
568	20221025	48550	47950	48800	47550	540	25956450	00	0.00	N	2	500
569	20221024	48050	47500	48950	47450	800	38282650	00	0.00	N	3	0
570	20221021	48050	48100	48100	47150	544	25819700	00	0.00	N	5	-50
571	20221020	48100	48300	48300	47400	189	9029600	00	0.00	N	5	-200
572	20221019	48300	48800	48950	48300	496	24132600	00	0.00	N	5	-500
573	20221018	48800	48800	48900	48250	1696	82525650	00	0.00	N	2	350
574	20221017	48450	48600	48900	47450	634	30699350	00	0.00	N	2	500
575	20221014	47950	46700	48450	46700	1426	67531700	00	0.00	N	2	1250
576	20221013	46700	46250	46700	45500	2996	138554350	00	0.00	N	2	450
577	20221012	46250	47900	48100	46250	638	30091600	00	0.00	N	5	-1650
578	20221011	47900	48400	48550	47150	1171	55726600	00	0.00	N	5	-500
579	20221007	48400	48950	48950	48250	491	23798650	00	0.00	N	5	-450
580	20221006	48850	48300	48950	47750	853	41166800	00	0.00	N	2	550
581	20221005	48300	48950	48950	47850	1634	78708000	00	0.00	N	3	0
582	20221004	48300	48450	48950	47650	859	41345350	00	0.00	N	2	350
583	20220930	47950	47500	47950	46650	389	18367150	00	0.00	N	5	-50
584	20220929	48000	47050	48000	46550	997	46792250	00	0.00	N	2	700
585	20220928	47300	47000	47900	46000	1624	76223650	00	0.00	N	5	-50
586	20220927	47350	47500	47600	47200	948	44951050	00	0.00	N	3	0
587	20220926	47350	48650	48650	46200	1116	52454150	00	0.00	N	5	-1300
588	20220923	48650	48900	48900	48350	1259	61061450	00	0.00	N	5	-250
589	20220922	48900	47600	49550	47100	1279	61660300	00	0.00	N	2	1200
590	20220921	47700	46700	47750	46500	1474	69647200	00	0.00	N	2	1200
591	20220920	46500	45550	46500	45250	1888	86991750	00	0.00	N	2	900
592	20220919	45600	45200	45650	44400	1017	45899000	00	0.00	N	5	-50
593	20220916	45650	45700	45700	45100	553	25109150	00	0.00	N	5	-50
594	20220915	45700	45500	46150	45500	380	17389250	00	0.00	N	5	-200
595	20220914	45900	46300	46300	44350	338	15427900	00	0.00	N	5	-400
596	20220913	46300	46250	46500	46200	534	24691500	00	0.00	N	3	0
597	20220908	46300	45350	46400	45350	1023	47000250	00	0.00	N	2	600
598	20220907	45700	45300	45900	44900	2503	113679700	00	0.00	N	2	300
599	20220906	45400	44300	45500	44300	225	10183400	00	0.00	N	2	300
600	20220905	45100	45400	45500	45000	533	24103450	00	0.00	N	3	0
601	20220902	45100	44700	45200	44650	2744	123580500	00	0.00	N	2	150
602	20220901	44950	45550	45550	44700	1575	70670150	00	0.00	N	2	50
603	20220831	44900	44850	45400	44100	237	10615800	00	0.00	N	2	50
604	20220830	44850	44450	44900	43600	243	10716650	00	0.00	N	2	700
605	20220829	44150	45200	45200	43700	372	16420900	00	0.00	N	5	-1300
606	20220826	45450	44750	45600	44350	762	34286400	00	0.00	N	2	450
607	20220825	45000	44350	45250	44350	163	7334600	00	0.00	N	2	150
608	20220824	44850	43000	45000	42900	809	35725500	00	0.00	N	2	1550
609	20220823	43300	42950	43300	42250	953	40566650	00	0.00	N	2	350
610	20220822	42950	42700	44450	42500	1004	43100150	00	0.00	N	5	-1300
611	20220819	44250	45350	45350	44100	406	18081300	00	0.00	N	5	-500
612	20220818	44750	43800	45500	43800	994	44394150	00	0.00	N	5	-250
613	20220817	45000	45100	45700	44900	809	36597650	00	0.00	N	5	-350
614	20220816	45350	44450	45450	44450	1871	84297600	00	0.00	N	2	1100
615	20220812	44250	44750	44750	44000	877	38884600	00	0.00	N	5	-250
616	20220811	44500	44300	44750	44050	353	15669500	00	0.00	N	2	200
617	20220810	44300	45350	45750	44150	1386	62064350	00	0.00	N	5	-1000
618	20220809	45300	44350	45500	44000	813	36814550	00	0.00	N	2	900
619	20220808	44400	44500	44700	43750	214	9485700	00	0.00	N	3	0
620	20220805	44400	44700	45600	44300	1188	53065850	00	0.00	N	5	-300
621	20220804	44700	43650	45800	43000	1083	48090500	00	0.00	N	2	1250
622	20220803	43450	43450	43450	42800	122	5275950	00	0.00	N	3	0
623	20220802	43450	43200	43650	42600	426	18309850	00	0.00	N	2	350
624	20220801	43100	43450	43750	42950	473	20414400	00	0.00	N	5	-350
625	20220729	43450	43500	43700	43200	109	4727900	00	0.00	N	5	-100
626	20220728	43550	43750	43900	43150	435	18865450	00	0.00	N	2	100
627	20220727	43450	43400	43450	42700	314	13559400	00	0.00	N	2	650
628	20220726	42800	42550	43700	42550	711	30428900	00	0.00	N	2	400
629	20220725	42400	43950	44100	42400	964	41108550	00	0.00	N	5	-1500
630	20220722	43900	42250	45000	42250	1614	70832000	00	0.00	N	2	1100
631	20220721	42800	42850	43050	42050	79	3367550	00	0.00	N	3	0
632	20220720	42800	42600	43300	42550	264	11283100	00	0.00	N	2	200
633	20220719	42600	42250	42950	41850	315	13251600	00	0.00	N	2	300
634	20220718	42300	42150	42650	41900	267	11282900	00	0.00	N	2	650
635	20220715	41650	43100	43300	41000	513	21650250	00	0.00	N	5	-950
636	20220714	42600	42400	43200	42300	133	5697150	00	0.00	N	2	450
637	20220713	42150	42900	43300	42050	887	37570300	00	0.00	N	5	-750
638	20220712	42900	42350	43400	42250	186	7943250	00	0.00	N	2	100
639	20220711	42800	43000	43000	41550	292	12410850	00	0.00	N	3	0
640	20220708	42800	42300	42900	41950	2209	93565000	00	0.00	N	2	500
641	20220707	42300	41550	42300	41350	683	28707050	00	0.00	N	2	1000
642	20220706	41300	42300	42300	41050	806	33364100	00	0.00	N	5	-900
643	20220705	42200	41350	42500	41250	848	35155950	00	0.00	N	2	900
644	20220704	41300	42800	42800	41250	467	19656150	00	0.00	N	5	-450
645	20220701	41750	41450	43000	41350	336	14027650	00	0.00	N	2	300
646	20220630	41450	42600	42600	41400	1242	51811350	00	0.00	N	5	-1150
647	20220629	42600	42900	42900	42250	478	20241300	00	0.00	N	5	-300
648	20220628	42900	43000	43300	42100	1667	71069350	00	0.00	N	5	-400
649	20220627	43300	43850	48000	42050	276227	11824064300	00	0.00	N	2	1050
650	20220624	42250	41800	49900	40100	249353	10318316700	00	0.00	N	2	2250
651	20220623	40000	42950	43100	40000	1507	62442000	00	0.00	N	5	-2550
652	20220622	42550	43600	44550	42550	312897	13314165300	00	0.00	N	5	-1600
653	20220621	44150	44700	44700	43900	327	14453300	00	0.00	N	5	-600
654	20220620	44750	44800	44800	42650	1535	66741650	00	0.00	N	3	0
655	20220617	44750	45150	46350	44750	1181	53294450	00	0.00	N	5	-350
656	20220616	45100	48800	48800	45050	4067	190502350	00	0.00	N	2	550
657	20220615	44550	45500	45500	44000	1680	76685550	00	0.00	N	5	-50
658	20220614	44600	46200	46400	44250	2856	128463900	00	0.00	N	5	-1600
659	20220613	46200	48900	59000	45950	39193	2055703900	00	0.00	N	5	-2750
660	20220610	48950	49000	49000	48300	148	7201850	00	0.00	N	5	-50
661	20220609	49000	49000	49000	47000	606	29593100	00	0.00	N	3	0
662	20220608	49000	49400	49450	48500	128	6281450	00	0.00	N	5	-300
663	20220607	49300	48900	49400	48400	285	13904050	00	0.00	N	2	300
664	20220603	49000	48900	49050	48600	189	9219800	00	0.00	N	2	100
665	20220602	48900	48400	49150	48400	332	16170000	00	0.00	N	3	0
666	20220531	48900	48950	49000	48650	351	17163800	00	0.00	N	5	-50
667	20220530	48950	47850	49150	47850	2107	103174900	00	0.00	N	2	650
668	20220527	48300	48400	48400	47900	525	25245800	00	0.00	N	3	0
669	20220526	48300	48000	48500	47600	220	10583900	00	0.00	N	2	300
670	20220525	48000	47600	48000	47100	236	11215550	00	0.00	N	5	-100
671	20220524	48100	47350	48850	47350	1470	70944700	00	0.00	N	2	400
672	20220523	47700	46450	48000	46450	937	44166050	00	0.00	N	2	1250
673	20220520	46450	45700	46450	45700	1377	63460450	00	0.00	N	3	0
674	20220519	46450	46300	46500	45200	1286	59210900	00	0.00	N	2	200
675	20220518	46250	46300	46900	45750	815	37830750	00	0.00	N	5	-50
676	20220517	46300	46250	46350	46150	517	23911700	00	0.00	N	2	50
677	20220516	46250	47000	47400	46200	1095	51070000	00	0.00	N	5	-800