KissMeData/007070/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241209	23150	23150	23150	23150	0	0	00	0.00	Y	3	0
3	20241206	23150	23150	23150	23150	0	0	00	0.00	Y	0	0
4	20241205	23150	23150	23150	23150	0	0	00	0.00	Y	0	0
5	20241204	23150	23150	23150	23150	0	0	00	0.00	Y	0	0
6	20241203	23150	23150	23150	23150	0	0	00	0.00	N	0	0
7	20241202	23150	23150	23150	23150	0	0	00	0.00	N	0	0
8	20241129	23150	23150	23150	23150	0	0	00	0.00	N	0	0
9	20241128	23150	23150	23150	23150	0	0	00	0.00	N	0	0
10	20241127	23150	23000	23450	22850	623295	14447054950	00	0.00	N	2	50
11	20241126	23100	22700	23500	22700	397358	9237168750	00	0.00	N	2	200
12	20241125	22900	22750	23000	22600	273836	6255058400	00	0.00	N	2	300
13	20241122	22600	21900	22650	21700	268729	6010189450	00	0.00	N	2	950
14	20241121	21650	21200	22150	21050	327277	7146673950	00	0.00	N	2	400
15	20241120	21250	20800	21350	20800	125357	2647039700	00	0.00	N	2	350
16	20241119	20900	20750	21050	20700	73751	1540506600	00	0.00	N	5	-50
17	20241118	20950	20550	21000	20550	58826	1223734750	00	0.00	N	2	150
18	20241115	20800	21150	21150	20700	80416	1673542000	00	0.00	N	5	-400
19	20241114	21200	20500	21200	20300	158022	3285147500	00	0.00	N	2	900
20	20241113	20300	20250	20500	20200	147812	3003452050	00	0.00	N	5	-100
21	20241112	20400	20200	20600	20200	153768	3140949900	00	0.00	N	3	0
22	20241111	20400	20550	20750	20350	99085	2028574150	00	0.00	N	5	-400
23	20241108	20800	21600	21600	20400	587108	12133110100	00	0.00	N	5	-800
24	20241107	21600	21350	21650	21250	158123	3388691400	00	0.00	N	3	0
25	20241106	21600	21800	21900	21500	116030	2518530900	00	0.00	N	2	50
26	20241105	21550	21500	22200	21500	216727	4713298650	00	0.00	N	5	-150
27	20241104	21700	21450	21950	21400	134039	2904733200	00	0.00	N	2	300
28	20241101	21400	21450	21700	21200	197016	4228889650	00	0.00	N	5	-200
29	20241031	21600	20900	21600	20700	232455	4946311350	00	0.00	N	2	800
30	20241030	20800	20800	20850	20600	87089	1804037000	00	0.00	N	3	0
31	20241029	20800	20750	20800	20450	47452	978227100	00	0.00	N	2	50
32	20241028	20750	20350	20750	20200	103752	2135033400	00	0.00	N	2	450
33	20241025	20300	21000	21150	20050	420488	8523402000	00	0.00	N	5	-800
34	20241024	21100	20800	21200	20800	41858	879988300	00	0.00	N	2	100
35	20241023	21000	20750	21300	20600	80226	1686356350	00	0.00	N	2	300
36	20241022	20700	20850	21000	20650	72292	1499478150	00	0.00	N	5	-200
37	20241021	20900	21300	21400	20900	86033	1812107850	00	0.00	N	5	-400
38	20241018	21300	21250	21350	21050	50076	1063329750	00	0.00	N	2	150
39	20241017	21150	21250	21400	21050	58066	1231351950	00	0.00	N	2	150
40	20241016	21000	21100	21400	20900	139272	2938838850	00	0.00	N	5	-300
41	20241015	21300	21450	21550	21050	100275	2135103350	00	0.00	N	5	-250
42	20241014	21550	21500	21650	21200	83537	1790330500	00	0.00	N	2	50
43	20241011	21500	21300	21550	21000	117906	2515521250	00	0.00	N	2	500
44	20241010	21000	21050	21250	20850	135756	2854243600	00	0.00	N	2	200
45	20241008	20800	20800	21050	20750	115916	2422106400	00	0.00	N	3	0
46	20241007	20800	20650	21100	20600	78489	1638721150	00	0.00	N	2	100
47	20241004	20700	21050	21100	20600	142831	2964497300	00	0.00	N	5	-350
48	20241002	21050	21200	21350	20950	150954	3183578200	00	0.00	N	5	-300
49	20240930	21350	21950	22100	21300	135258	2911549550	00	0.00	N	5	-400
50	20240927	21750	21950	22050	21650	124611	2722320750	00	0.00	N	5	-150
51	20240926	21900	21750	21950	21600	151220	3291161400	00	0.00	N	2	350
52	20240925	21550	22400	22450	21550	212842	4636372450	00	0.00	N	5	-600
53	20240924	22150	21900	22200	21650	103585	2269586050	00	0.00	N	2	400
54	20240923	21750	22300	22300	21700	109062	2379762750	00	0.00	N	5	-350
55	20240920	22100	21950	22250	21750	180577	3979820400	00	0.00	N	2	150
56	20240919	21950	22800	22850	21800	163091	3601721200	00	0.00	N	5	-650
57	20240913	22600	22550	22750	22300	107458	2414448550	00	0.00	N	2	100
58	20240912	22500	22450	22700	22150	240368	5385451600	00	0.00	N	3	0
59	20240911	22500	22350	22550	22200	131509	2952950900	00	0.00	N	2	300
60	20240910	22200	22300	22450	22050	47162	1050739100	00	0.00	N	5	-250
61	20240909	22450	22150	22450	22050	96914	2163909950	00	0.00	N	5	-100
62	20240906	22550	22750	22750	22200	215201	4849365450	00	0.00	N	3	0
63	20240905	22550	21400	22750	21400	456012	10238777300	00	0.00	N	2	1150
64	20240904	21400	21900	21900	21350	128143	2757769200	00	0.00	N	5	-700
65	20240903	22100	21750	22150	21600	193934	4262413300	00	0.00	N	2	500
66	20240902	21600	21850	21950	21600	99541	2162016850	00	0.00	N	5	-450
67	20240830	22050	22150	22150	21750	188645	4140634650	00	0.00	N	2	50
68	20240829	22000	21900	22000	21500	132321	2891922250	00	0.00	N	2	250
69	20240828	21750	21850	22150	21650	146712	3207303350	00	0.00	N	5	-200
70	20240827	21950	21250	22100	21100	320152	6950565800	00	0.00	N	2	850
71	20240826	21100	21100	21150	20850	106434	2237398950	00	0.00	N	3	0
72	20240823	21100	20700	21200	20650	117851	2474559500	00	0.00	N	2	200
73	20240822	20900	20950	20950	20700	78171	1627024250	00	0.00	N	3	0
74	20240821	20900	20700	20900	20600	184485	3823881950	00	0.00	N	2	300
75	20240820	20600	21200	21200	20600	195002	4047105100	00	0.00	N	5	-700
76	20240819	21300	21150	21300	21000	86213	1823242150	00	0.00	N	2	250
77	20240816	21050	21150	21200	20900	108096	2275582800	00	0.00	N	2	100
78	20240814	20950	21050	21050	20600	100429	2089230550	00	0.00	N	2	50
79	20240813	20900	20500	21000	20500	169335	3521613400	00	0.00	N	2	300
80	20240812	20600	20350	20650	20300	166238	3410363800	00	0.00	N	2	350
81	20240809	20250	20750	20900	20050	430322	8747148700	00	0.00	N	5	-500
82	20240808	20750	21550	21650	20500	364295	7625087950	00	0.00	N	5	-700
83	20240807	21450	21450	22900	21100	648227	14273453750	00	0.00	N	5	-150
84	20240806	21600	22250	22450	21200	317604	6877962850	00	0.00	N	2	250
85	20240805	21350	22650	23200	20800	1068621	23801051050	00	0.00	N	5	-1100
86	20240802	22450	21400	22650	21200	1034342	23038773300	00	0.00	N	2	950
87	20240801	21500	20950	21700	20950	176755	3788771000	00	0.00	N	2	300
88	20240731	21200	21000	21350	20900	137234	2899988050	00	0.00	N	2	250
89	20240730	20950	21100	21300	20950	137488	2901705600	00	0.00	N	5	-250
90	20240729	21200	21350	21350	21100	145399	3084886000	00	0.00	N	5	-150
91	20240726	21350	21600	21700	21300	165299	3542241650	00	0.00	N	3	0
92	20240725	21350	21350	21600	21050	190354	4076879100	00	0.00	N	2	200
93	20240724	21150	20900	21200	20750	119969	2513782550	00	0.00	N	2	150
94	20240723	21000	21150	21250	20950	129890	2735363050	00	0.00	N	5	-100
95	20240722	21100	21250	21350	20900	132040	2785304800	00	0.00	N	5	-150
96	20240719	21250	21250	21550	21100	100166	2130872050	00	0.00	N	5	-300
97	20240718	21550	21250	21600	21100	195757	4195353250	00	0.00	N	2	300
98	20240717	21250	21150	21450	21000	165539	3515652400	00	0.00	N	2	200
99	20240716	21050	21150	21350	20900	91990	1942508350	00	0.00	N	5	-150
100	20240715	21200	21600	21650	21200	175022	3741311650	00	0.00	N	2	150
101	20240712	21050	20650	21450	20500	297860	6266033850	00	0.00	N	2	550
102	20240711	20500	20850	20850	20250	225700	4620563850	00	0.00	N	5	-150
103	20240710	20650	20350	20850	20250	176428	3629949900	00	0.00	N	2	250
104	20240709	20400	20150	20650	20150	178350	3640172950	00	0.00	N	2	250
105	20240708	20150	20150	20250	20050	73198	1475233250	00	0.00	N	5	-50
106	20240705	20200	20350	20450	20150	164853	3338730650	00	0.00	N	5	-100
107	20240704	20300	20150	20350	20050	112162	2266096300	00	0.00	N	2	150
108	20240703	20150	20500	20500	20050	185370	3751224350	00	0.00	N	5	-150
109	20240702	20300	20450	20550	20200	114308	2328007400	00	0.00	N	5	-400
110	20240701	20700	20750	20850	20400	127018	2610258100	00	0.00	N	5	-150
111	20240628	20850	21000	21100	20700	127109	2644579050	00	0.00	N	2	100
112	20240627	20750	21150	21300	20450	249660	5186303700	00	0.00	N	5	-550
113	20240626	21300	21300	21500	21250	108927	2324591200	00	0.00	N	5	-100
114	20240625	21400	21250	21650	21100	153551	3283878950	00	0.00	N	2	400
115	20240624	21000	21150	21650	21000	102183	2172614600	00	0.00	N	5	-250
116	20240621	21250	21700	22250	21250	519447	11223977950	00	0.00	N	5	-250
117	20240620	21500	21350	21750	21250	123689	2660657100	00	0.00	N	2	150
118	20240619	21350	21650	21650	21100	116857	2487301500	00	0.00	N	5	-50
119	20240618	21400	22000	22000	21300	206332	4439076450	00	0.00	N	5	-500
120	20240617	21900	21950	22200	21700	165167	3626141100	00	0.00	N	5	-250
121	20240614	22150	21900	22200	21500	200407	4376494950	00	0.00	N	3	0
122	20240613	22150	21850	22300	21850	291830	6447319450	00	0.00	N	2	50
123	20240612	22100	21700	22200	21700	153651	3392715650	00	0.00	N	2	300
124	20240611	21800	21550	22000	21400	151303	3290076100	00	0.00	N	2	200
125	20240610	21600	21900	22150	21550	263079	5747630250	00	0.00	N	5	-650
126	20240607	22250	21900	22550	21800	388277	8655973400	00	0.00	N	2	400
127	20240605	21850	22400	22900	21800	353354	7836844800	00	0.00	N	5	-700
128	20240604	22550	22500	23300	22050	698422	15835383150	00	0.00	N	5	-200
129	20240603	22750	22250	22900	20800	1955148	43085158050	00	0.00	N	2	2920
130	20240531	19830	19690	19990	19520	203074	4010324770	00	0.00	N	2	310
131	20240530	19520	19400	19670	19320	117148	2280792300	00	0.00	N	2	20
132	20240529	19500	19900	19970	19470	209894	4111477790	00	0.00	N	5	-470
133	20240528	19970	19960	20050	19910	86303	1726041060	00	0.00	N	5	-80
134	20240527	20050	20000	20100	19950	105979	2120508770	00	0.00	N	2	60
135	20240524	19990	19970	20150	19910	121003	2421241130	00	0.00	N	5	-110
136	20240523	20100	19950	20400	19860	106395	2143113010	00	0.00	N	2	100
137	20240522	20000	20050	20350	19920	133184	2681507480	00	0.00	N	5	-100
138	20240521	20100	20050	20500	20000	136077	2737386750	00	0.00	N	5	-100
139	20240520	20200	20850	20850	20200	148117	3023893500	00	0.00	N	5	-500
140	20240517	20700	20250	20800	20250	210484	4340100200	00	0.00	N	2	450
141	20240516	20250	20800	20900	20250	167797	3429277550	00	0.00	N	5	-500
142	20240514	20750	20650	20850	20500	147855	3059372150	00	0.00	N	2	150
143	20240513	20600	21200	21200	20600	189076	3918360250	00	0.00	N	5	-450
144	20240510	21050	20650	21400	20500	444654	9389716900	00	0.00	N	2	500
145	20240509	20550	20400	20750	20200	274951	5655867550	00	0.00	N	2	100
146	20240508	20450	20050	20450	19990	208525	4211141010	00	0.00	N	2	400
147	20240507	20050	20200	20200	20000	126791	2545574900	00	0.00	N	5	-50
148	20240503	20100	19940	20100	19860	110568	2214102960	00	0.00	N	2	210
149	20240502	19890	19810	19980	19810	162289	3226342620	00	0.00	N	5	-40
150	20240430	19930	19740	20100	19730	150330	3001055030	00	0.00	N	5	-30
151	20240429	19960	19840	19960	19660	136795	2717922220	00	0.00	N	2	300
152	20240426	19660	19650	19670	19480	120001	2350696100	00	0.00	N	2	50
153	20240425	19610	19460	19840	19460	105928	2088150770	00	0.00	N	5	-40
154	20240424	19650	19780	19830	19440	215630	4214098650	00	0.00	N	5	-130
155	20240423	19780	19520	19790	19450	173530	3417773030	00	0.00	N	2	270
156	20240422	19510	19240	19550	19050	161910	3144679520	00	0.00	N	2	480
157	20240419	19030	19020	19190	18830	223649	4261072110	00	0.00	N	5	-40
158	20240418	19070	18810	19100	18630	153170	2908008380	00	0.00	N	2	470
159	20240417	18600	18570	18800	18510	176258	3291479270	00	0.00	N	2	40
160	20240416	18560	18600	18680	18350	240749	4452917080	00	0.00	N	5	-140
161	20240415	18700	19010	19050	18630	264001	4952362080	00	0.00	N	5	-330
162	20240412	19030	19660	19720	19010	589585	11324382520	00	0.00	N	5	-660
163	20240411	19690	19810	19980	19620	335871	6623286740	00	0.00	N	5	-310
164	20240409	20000	20250	20350	19990	181950	3651276640	00	0.00	N	5	-150
165	20240408	20150	20100	20300	20100	91959	1856256600	00	0.00	N	2	50
166	20240405	20100	20000	20400	20000	212208	4283099900	00	0.00	N	2	50
167	20240404	20050	20300	20400	20000	254990	5129429400	00	0.00	N	5	-150
168	20240403	20200	20400	20500	20150	238413	4837421385	00	0.00	N	5	-250
169	20240402	20450	20600	20850	20450	149903	3084108700	00	0.00	N	5	-350
170	20240401	20800	20400	20800	20200	206780	4247458650	00	0.00	N	2	500
171	20240329	20300	20500	20550	20250	200024	4068469100	00	0.00	N	5	-150
172	20240328	20450	20450	20500	20300	136075	2778077200	00	0.00	N	2	50
173	20240327	20400	20450	20650	20250	295420	6030503250	00	0.00	N	5	-150
174	20240326	20550	20700	20850	20450	297061	6114220750	00	0.00	N	5	-50
175	20240325	20600	20750	20900	20600	163724	3389035000	00	0.00	N	5	-150
176	20240322	20750	20900	21100	20750	201685	4214881000	00	0.00	N	5	-250
177	20240321	21000	20950	21200	20800	146212	3064915450	00	0.00	N	2	200
178	20240320	20800	20900	21050	20700	135105	2815923800	00	0.00	N	3	0
179	20240319	20800	21100	21200	20750	193248	4040396800	00	0.00	N	5	-300
180	20240318	21100	21800	21800	21050	280417	5976913750	00	0.00	N	5	-600
181	20240315	21700	21700	21750	21450	196738	4249377700	00	0.00	N	3	0
182	20240314	21700	21700	21750	21550	382440	8272586150	00	0.00	N	3	0
183	20240313	21700	21750	21750	21450	122594	2647127700	00	0.00	N	2	100
184	20240312	21600	21900	21900	21400	232446	5001413950	00	0.00	N	5	-100
185	20240311	21700	21750	21800	21500	103755	2249966450	00	0.00	N	5	-50
186	20240308	21750	21950	22050	21600	217308	4722713800	00	0.00	N	5	-50
187	20240307	21800	22000	22200	21750	121419	2658209800	00	0.00	N	5	-250
188	20240306	22050	21850	22150	21800	112169	2467635750	00	0.00	N	2	200
189	20240305	21850	22000	22200	21800	150766	3312113450	00	0.00	N	5	-300
190	20240304	22150	22550	22550	22150	111384	2482471250	00	0.00	N	5	-150
191	20240229	22300	22300	22550	22300	137229	3068223850	00	0.00	N	5	-150
192	20240228	22450	22400	22500	22100	113181	2521072150	00	0.00	N	2	250
193	20240227	22200	22550	22550	22100	110653	2467793500	00	0.00	N	5	-200
194	20240226	22400	22800	22800	22300	202532	4555095900	00	0.00	N	5	-300
195	20240223	22700	22850	23100	22550	186892	4246303600	00	0.00	N	5	-150
196	20240222	22850	23050	23050	22650	105860	2419525300	00	0.00	N	3	0
197	20240221	22850	22900	23150	22750	222485	5104959000	00	0.00	N	2	150
198	20240220	22700	23000	23000	22650	127441	2900626600	00	0.00	N	5	-250
199	20240219	22950	22600	23050	22600	176799	4050285750	00	0.00	N	2	400
200	20240216	22550	22700	22750	22400	132305	2985059100	00	0.00	N	2	50
201	20240215	22500	22800	22850	22500	107268	2425990600	00	0.00	N	5	-100
202	20240214	22600	22300	22700	22300	148509	3350532750	00	0.00	N	2	100
203	20240213	22500	22750	23000	22500	158800	3593886500	00	0.00	N	5	-50
204	20240208	22550	22750	22900	22450	262992	5944319650	00	0.00	N	5	-250
205	20240207	22800	23350	23400	22650	277830	6362692100	00	0.00	N	5	-250
206	20240206	23050	22950	23250	22500	195246	4476121750	00	0.00	N	5	-150
207	20240205	23200	23100	23350	22800	162198	3752723800	00	0.00	N	2	100
208	20240202	23100	23100	23300	22800	212469	4907001400	00	0.00	N	2	150
209	20240201	22950	22300	23050	22150	196908	4491320300	00	0.00	N	2	650
210	20240131	22300	22150	22400	22000	113722	2528370700	00	0.00	N	3	0
211	20240130	22300	22500	22500	22200	126943	2836443450	00	0.00	N	2	100
212	20240129	22200	21850	22350	21750	132387	2932635550	00	0.00	N	2	450
213	20240126	21750	21700	22000	21650	95321	2082452800	00	0.00	N	5	-100
214	20240125	21850	22150	22150	21600	145357	3159921750	00	0.00	N	5	-150
215	20240124	22000	21650	22100	21650	150131	3289483450	00	0.00	N	2	350
216	20240123	21650	21550	21750	21500	117668	2544569500	00	0.00	N	2	50
217	20240122	21600	21800	21800	21350	149679	3227573750	00	0.00	N	5	-50
218	20240119	21650	21850	22000	21650	142750	3114200250	00	0.00	N	5	-150
219	20240118	21800	22150	22300	21600	231869	5055365300	00	0.00	N	5	-250
220	20240117	22050	22400	22500	22000	169290	3759790300	00	0.00	N	5	-300
221	20240116	22350	22250	22900	22200	171576	3851963500	00	0.00	N	5	-200
222	20240115	22550	22550	22800	22450	136900	3093659200	00	0.00	N	5	-150
223	20240112	22700	22600	23000	22450	256638	5837742750	00	0.00	N	2	250
224	20240111	22450	23550	23550	22400	445994	10145374000	00	0.00	N	5	-1000
225	20240110	23450	23700	23700	23350	122873	2881883700	00	0.00	N	5	-200
226	20240109	23650	23750	23800	23400	166249	3917949900	00	0.00	N	2	200
227	20240108	23450	23800	23900	23400	121871	2874003700	00	0.00	N	5	-250
228	20240105	23700	23400	23800	23300	160864	3803885200	00	0.00	N	2	300
229	20240104	23400	23300	23550	23300	159719	3737833600	00	0.00	N	2	50
230	20240103	23350	23300	23700	23250	156015	3651268750	00	0.00	N	5	-150
231	20240102	23500	23100	23650	23100	230792	5402917000	00	0.00	N	2	450
232	20231228	23050	23150	23200	22900	131839	3040877950	00	0.00	N	2	50
233	20231227	23000	23700	23700	22850	296012	6824490000	02	0.00	N	5	-900
234	20231226	23900	23750	23900	23650	175487	4170008550	00	0.00	N	2	250
235	20231222	23650	23750	23750	23550	127049	3000576950	00	0.00	N	5	-50
236	20231221	23700	23700	23750	23500	126335	2982842650	00	0.00	N	5	-150
237	20231220	23850	23600	23850	23500	158167	3743976400	00	0.00	N	2	300
238	20231219	23550	23650	23700	23400	158231	3721681800	00	0.00	N	5	-100
239	20231218	23650	23750	23800	23550	107581	2542962450	00	0.00	N	5	-200
240	20231215	23850	23500	23850	23450	158168	3763636700	00	0.00	N	2	450
241	20231214	23400	23700	23900	23400	279243	6558583150	00	0.00	N	5	-100
242	20231213	23500	23800	23850	23450	137636	3245252550	00	0.00	N	5	-300
243	20231212	23800	23700	23900	23650	99954	2377884600	00	0.00	N	2	250
244	20231211	23550	23850	23900	23500	87579	2068681600	00	0.00	N	5	-150
245	20231208	23700	23850	23950	23650	87902	2088206500	00	0.00	N	2	100
246	20231207	23600	23800	23950	23600	112249	2664291400	00	0.00	N	5	-400
247	20231206	24000	24500	24550	23900	111146	2675404200	00	0.00	N	5	-350
248	20231205	24350	23300	24550	23300	313482	7610532700	00	0.00	N	2	1050
249	20231204	23300	23800	23800	23300	260895	6128879800	00	0.00	N	5	-450
250	20231201	23750	23850	23950	23650	153709	3653472200	00	0.00	N	5	-100
251	20231130	23850	24100	24250	23550	272435	6485093100	00	0.00	N	5	-350
252	20231129	24200	24850	24850	24050	199453	4863764600	00	0.00	N	5	-650
253	20231128	24850	25250	25250	24850	104759	2615007700	00	0.00	N	5	-300
254	20231127	25150	25100	25150	25000	66349	1664805800	00	0.00	N	2	150
255	20231124	25000	25100	25250	24900	93849	2345410750	00	0.00	N	5	-250
256	20231123	25250	25200	25400	25000	119484	3005875750	00	0.00	N	2	50
257	20231122	25200	25000	25400	25000	81233	2051292550	00	0.00	N	2	50
258	20231121	25150	25050	25400	24950	187887	4736116200	00	0.00	N	2	300
259	20231120	24850	24900	25050	24350	137175	3402840100	00	0.00	N	5	-50
260	20231117	24900	24900	25000	24700	111904	2777018950	00	0.00	N	3	0
261	20231116	24900	24950	24950	24500	177398	4386800100	00	0.00	N	2	50
262	20231115	24850	25300	25400	24700	292399	7285847250	00	0.00	N	5	-250
263	20231114	25100	24900	25100	24750	147386	3687030150	00	0.00	N	2	400
264	20231113	24700	25500	25500	24600	122416	3036598700	00	0.00	N	5	-650
265	20231110	25350	25000	25350	24900	168575	4240569700	00	0.00	N	2	200
266	20231109	25150	25400	25400	25100	143098	3613135850	00	0.00	N	5	-250
267	20231108	25400	25550	25750	25150	468873	11967640200	00	0.00	N	2	300
268	20231107	25100	24650	25400	24500	528386	13249931950	00	0.00	N	2	400
269	20231106	24700	24600	24700	24350	234715	5758840150	00	0.00	N	2	350
270	20231103	24350	23950	24450	23900	1462946	34972021733	00	0.00	N	2	600
271	20231102	23750	24150	24300	23550	299462	7159330700	00	0.00	N	5	-350
272	20231101	24100	24800	24800	23900	301340	7264328700	00	0.00	N	5	-200
273	20231031	24300	24550	24600	24100	120525	2928179900	00	0.00	N	5	-50
274	20231030	24350	24100	24550	24100	143619	3493446400	00	0.00	N	2	250
275	20231027	24100	24050	24350	23850	127154	3064446600	00	0.00	N	2	250
276	20231026	23850	24550	24550	23800	238820	5742018950	00	0.00	N	5	-750
277	20231025	24600	23350	24850	23300	503693	12295634550	00	0.00	N	2	1200
278	20231024	23400	23750	23750	22950	165529	3852092800	00	0.00	N	5	-150
279	20231023	23550	23450	23800	23250	149351	3517546400	00	0.00	N	2	200
280	20231020	23350	23500	23650	23150	168024	3939582750	00	0.00	N	5	-250
281	20231019	23600	23300	23850	23100	171541	4038209050	00	0.00	N	2	200
282	20231018	23400	23300	23500	23100	213857	4994136500	00	0.00	N	5	-50
283	20231017	23450	23700	23850	23350	80359	1888254850	00	0.00	N	5	-50
284	20231016	23500	23500	23750	23250	196705	4618172000	00	0.00	N	3	0
285	20231013	23500	22800	23750	22800	217473	5118303550	00	0.00	N	2	450
286	20231012	23050	23000	23150	22700	199185	4575147150	00	0.00	N	2	250
287	20231011	22800	22600	23050	22600	132569	3027619300	00	0.00	N	2	300
288	20231010	22500	22900	22950	22350	112821	2553628500	00	0.00	N	5	-100
289	20231006	22600	22700	23000	22500	103963	2355212400	00	0.00	N	5	-250
290	20231005	22850	23050	23200	22800	158166	3633723950	00	0.00	N	5	-250
291	20231004	23100	23500	23550	22750	229906	5302546200	00	0.00	N	5	-550
292	20230927	23650	23350	23850	23200	139973	3295056600	00	0.00	N	2	100
293	20230926	23550	23700	23900	23300	173172	4072207200	00	0.00	N	5	-350
294	20230925	23900	23700	24300	23600	196710	4704312900	00	0.00	N	2	400
295	20230922	23500	23900	24000	23350	261974	6167794850	00	0.00	N	5	-500
296	20230921	24000	24300	24500	23900	261780	6330208600	00	0.00	N	5	-350
297	20230920	24350	24150	24700	24150	299129	7310289900	00	0.00	N	2	200
298	20230919	24150	24100	24300	23900	161343	3893083200	00	0.00	N	5	-50
299	20230918	24200	24300	24550	24100	299373	7284428900	00	0.00	N	5	-150
300	20230915	24350	23800	24400	23750	477124	11548125900	00	0.00	N	2	600
301	20230914	23750	23900	24150	23550	447289	10650009700	00	0.00	N	5	-100
302	20230913	23850	23850	24150	23500	237121	5638865100	00	0.00	N	5	-150
303	20230912	24000	24050	24600	23950	164024	3977913000	00	0.00	N	5	-200
304	20230911	24200	24300	24350	23900	154334	3725404750	00	0.00	N	5	-50
305	20230908	24250	23850	24450	23500	342552	8265513050	00	0.00	N	2	300
306	20230907	23950	23850	24150	23800	172548	4139400350	00	0.00	N	5	-200
307	20230906	24150	23650	24600	23600	320110	7784649000	00	0.00	N	2	400
308	20230905	23750	23850	24300	23650	170279	4061027100	00	0.00	N	5	-300
309	20230904	24050	23350	24100	23200	194336	4640807350	00	0.00	N	2	550
310	20230901	23500	23400	23700	23300	147634	3478108350	00	0.00	N	5	-150
311	20230831	23650	23700	23850	23200	264144	6215845200	00	0.00	N	5	-150
312	20230830	23800	24500	24500	23800	227215	5465444550	00	0.00	N	5	-550
313	20230829	24350	23600	24350	23550	245656	5920433500	00	0.00	N	2	650
314	20230828	23700	24000	24050	23500	136136	3224193000	00	0.00	N	5	-50
315	20230825	23750	23150	23950	23100	222567	5268773050	00	0.00	N	2	400
316	20230824	23350	23200	23450	23100	153203	3565924200	00	0.00	N	5	-50
317	20230823	23400	23500	23550	23100	203480	4745715250	00	0.00	N	5	-250
318	20230822	23650	23750	24050	23500	204100	4835661250	00	0.00	N	5	-100
319	20230821	23750	24200	24300	23650	162013	3863978200	00	0.00	N	5	-550
320	20230818	24300	23400	24400	23400	377668	9148601350	00	0.00	N	2	550
321	20230817	23750	23700	23850	23200	332371	7830086200	00	0.00	N	5	-250
322	20230816	24000	24150	24250	23450	291764	6980530850	00	0.00	N	5	-200
323	20230814	24200	24150	24450	23950	157904	3822102550	00	0.00	N	5	-150
324	20230811	24350	24150	24650	23950	288152	6990112250	00	0.00	N	5	-150
325	20230810	24500	23900	24650	23800	588895	14336642500	00	0.00	N	2	550
326	20230809	23950	23350	24400	22600	1266503	30243080600	00	0.00	N	2	1200
327	20230808	22750	22200	23600	21500	1599643	36411591000	00	0.00	N	2	600
328	20230807	22150	22200	22300	22050	169594	3760233750	00	0.00	N	3	0
329	20230804	22150	22100	22250	21900	179672	3957985550	00	0.00	N	2	150
330	20230803	22000	21900	22150	21700	269877	5937377500	00	0.00	N	2	100
331	20230802	21900	21900	22150	21650	271110	5960494650	00	0.00	N	2	50
332	20230801	21850	21150	21900	21100	224248	4862640300	00	0.00	N	2	600
333	20230731	21250	21100	21400	20950	187438	3975016800	00	0.00	N	2	200
334	20230728	21050	21300	21300	20950	155979	3288584200	00	0.00	N	5	-450
335	20230727	21500	20050	21500	20050	411802	8703920750	00	0.00	N	2	1450
336	20230726	20050	20650	20750	19600	839536	16769652100	00	0.00	N	5	-700
337	20230725	20750	21250	21300	20750	379000	7924141450	00	0.00	N	5	-550
338	20230724	21300	21650	21700	21250	279812	5984513600	00	0.00	N	5	-200
339	20230721	21500	21350	21550	21300	149860	3215259600	00	0.00	N	2	100
340	20230720	21400	21450	21650	21250	190192	4082184650	00	0.00	N	5	-100
341	20230719	21500	21750	21750	21400	205475	4421099400	00	0.00	N	5	-100
342	20230718	21600	21850	22100	21500	368060	8006208250	00	0.00	N	5	-150
343	20230717	21750	22050	22150	21700	464561	10133582300	00	0.00	N	5	-450
344	20230714	22200	22000	22250	22000	221448	4904108800	00	0.00	N	2	300
345	20230713	21900	21850	22450	21850	355043	7851016750	00	0.00	N	2	50
346	20230712	21850	22100	22150	21650	262300	5715241750	00	0.00	N	5	-150
347	20230711	22000	21850	22300	21750	217173	4764178000	00	0.00	N	2	300
348	20230710	21700	21650	21800	21500	243156	5259487100	00	0.00	N	5	-200
349	20230707	21900	22100	22100	21400	397955	8620673700	00	0.00	N	5	-200
350	20230706	22100	22300	22350	21750	492042	10851438750	00	0.00	N	5	-300
351	20230705	22400	22500	22750	22300	249017	5605181450	00	0.00	N	5	-200
352	20230704	22600	23000	23200	22450	200837	4558941150	00	0.00	N	5	-600
353	20230703	23200	23000	23300	22850	132845	3076136800	00	0.00	N	2	300
354	20230630	22900	22750	22950	22350	197622	4487845100	00	0.00	N	2	200
355	20230629	22700	23200	23250	22700	225089	5162751250	00	0.00	N	5	-600
356	20230628	23300	23450	23600	23250	150593	3527715450	00	0.00	N	5	-150
357	20230627	23450	23200	23500	23150	154260	3608478350	00	0.00	N	2	200
358	20230626	23250	23250	23450	23100	101308	2359810100	00	0.00	N	3	0
359	20230623	23250	23750	23800	23150	416261	9708283950	00	0.00	N	5	-650
360	20230622	23900	23850	23950	23650	206102	4905921450	00	0.00	N	3	0
361	20230621	23900	23950	24000	23650	277724	6617120800	00	0.00	N	5	-100
362	20230620	24000	24000	24500	23900	250233	6028914250	00	0.00	N	3	0
363	20230619	24000	24800	24800	23900	391919	9467492800	00	0.00	N	5	-700
364	20230616	24700	23850	24750	23850	410445	10039178550	00	0.00	N	2	900
365	20230615	23800	23850	24200	23700	215525	5147310650	00	0.00	N	5	-100
366	20230614	23900	24050	24050	23700	227652	5429323600	00	0.00	N	3	0
367	20230613	23900	24200	24250	23800	296257	7096531200	00	0.00	N	5	-200
368	20230612	24100	24500	24500	23950	267021	6441401700	00	0.00	N	5	-300
369	20230609	24400	24550	24650	24300	258959	6318827600	00	0.00	N	2	50
370	20230608	24350	24800	24900	24350	456032	11148271150	00	0.00	N	5	-500
371	20230607	24850	24900	25100	24800	260325	6498845650	00	0.00	N	5	-50
372	20230605	24900	24950	25100	24850	172099	4293753400	00	0.00	N	2	50
373	20230602	24850	24800	24900	24600	156546	3884879300	00	0.00	N	2	150
374	20230601	24700	24950	25150	24600	262865	6511411645	00	0.00	N	5	-150
375	20230531	24850	24700	25250	24700	314865	7863376750	00	0.00	N	2	100
376	20230530	24750	25400	25500	24550	353145	8787873850	00	0.00	N	5	-550
377	20230526	25300	25200	25400	25100	106108	2684217900	00	0.00	N	2	50
378	20230525	25250	25500	25700	25150	178121	4509796300	00	0.00	N	5	-350
379	20230524	25600	25600	25750	25450	131369	3371543050	00	0.00	N	3	0
380	20230523	25600	25750	25800	25500	137825	3534343850	00	0.00	N	3	0
381	20230522	25600	25250	25750	25250	205954	5271835050	00	0.00	N	2	350
382	20230519	25250	25300	25500	25150	255729	6462862050	00	0.00	N	5	-100
383	20230518	25350	25550	25600	25300	203193	5152095150	00	0.00	N	5	-150
384	20230517	25500	25500	25750	25450	139097	3553354650	00	0.00	N	5	-100
385	20230516	25600	25950	26150	25500	220994	5674006200	00	0.00	N	5	-600
386	20230515	26200	25650	26250	25650	240562	6271221800	00	0.00	N	2	400
387	20230512	25800	26600	26650	25450	550483	14177568750	00	0.00	N	5	-750
388	20230511	26550	27500	27600	26550	415862	11137308550	00	0.00	N	5	-1050
389	20230510	27600	27700	28000	27500	418386	11621943300	00	0.00	N	2	600
390	20230509	27000	26950	27250	26850	158609	4296321200	00	0.00	N	2	50
391	20230508	26950	26550	27200	26550	184257	4956039700	00	0.00	N	2	250
392	20230504	26700	26550	26850	26350	123955	3296470100	00	0.00	N	5	-100
393	20230503	26800	27000	27150	26750	73581	1976758750	00	0.00	N	5	-150
394	20230502	26950	26450	27050	26450	108740	2921916250	00	0.00	N	2	350
395	20230428	26600	26500	26800	26450	138881	3700599100	00	0.00	N	3	0
396	20230427	26600	26550	26800	26350	157591	4183676600	00	0.00	N	5	-200
397	20230426	26800	26800	27100	26650	83972	2259630100	00	0.00	N	5	-100
398	20230425	26900	26900	26950	26500	158219	4237551450	00	0.00	N	3	0
399	20230424	26900	27250	27400	26900	128486	3478171500	00	0.00	N	5	-400
400	20230421	27300	27750	27900	27250	170754	4680458200	00	0.00	N	5	-550
401	20230420	27850	27500	27900	27300	150999	4178785950	00	0.00	N	2	350
402	20230419	27500	27700	27750	27450	164796	4542093550	00	0.00	N	5	-200
403	20230418	27700	27400	27750	27350	213475	5890636400	00	0.00	N	2	300
404	20230417	27400	27500	27550	27150	166187	4541785250	00	0.00	N	5	-100
405	20230414	27500	27550	27900	27450	224135	6181867150	00	0.00	N	5	-200
406	20230413	27700	27600	27900	27300	262221	7245546000	00	0.00	N	3	0
407	20230412	27700	28400	28750	27500	315745	8821495350	00	0.00	N	5	-950
408	20230411	28650	28250	28900	28150	173670	4964666400	00	0.00	N	2	100
409	20230410	28550	28800	28950	28500	167304	4803683900	00	0.00	N	5	-500
410	20230407	29050	29700	29700	28900	240826	7014120550	00	0.00	N	5	-900
411	20230406	29950	30000	30150	29650	205002	6131820500	00	0.00	N	3	0
412	20230405	29950	29600	30150	29400	289667	8685706550	00	0.00	N	2	400
413	20230404	29550	29100	29600	29000	268996	7909888950	00	0.00	N	2	400
414	20230403	29150	28250	29200	28200	268606	7792765500	00	0.00	N	2	800
415	20230331	28350	28250	28800	28200	148323	4234862050	00	0.00	N	2	150
416	20230330	28200	28000	28450	27800	146611	4145000200	00	0.00	N	3	0
417	20230329	28200	27800	28250	27800	158288	4449442850	00	0.00	N	2	600
418	20230328	27600	27750	27900	27400	136630	3764784700	00	0.00	N	5	-150
419	20230327	27750	27750	27800	27250	84601	2334802350	00	0.00	N	3	0
420	20230324	27750	27250	27850	27100	149757	4142326850	00	0.00	N	2	150
421	20230323	27600	27600	27850	27200	127909	3527193350	00	0.00	N	2	100
422	20230322	27500	27900	28050	27450	129535	3575788200	00	0.00	N	5	-400
423	20230321	27900	27400	27900	27200	177458	4917602350	00	0.00	N	2	550
424	20230320	27350	26650	27700	26550	252433	6897003650	00	0.00	N	2	650
425	20230317	26700	27400	27450	26250	623930	16647018500	00	0.00	N	5	-650
426	20230316	27350	27300	27650	27150	153196	4184213400	00	0.00	N	5	-500
427	20230315	27850	27450	28000	27350	186754	5163062400	00	0.00	N	2	450
428	20230314	27400	27900	28250	27200	250198	6905425450	00	0.00	N	5	-850
429	20230313	28250	28750	28800	27700	266371	7495717900	00	0.00	N	5	-400
430	20230310	28650	29100	29100	28450	262581	7503934350	00	0.00	N	5	-450
431	20230309	29100	28900	29250	28350	473720	13681301950	00	0.00	N	2	400
432	20230308	28700	28350	28750	28250	263907	7541603800	00	0.00	N	5	-50
433	20230307	28750	28400	28750	28150	229774	6549867300	00	0.00	N	2	300
434	20230306	28450	28550	28650	28200	193189	5493539700	00	0.00	N	3	0
435	20230303	28450	28750	28900	28250	220803	6289881950	00	0.00	N	5	-300
436	20230302	28750	29050	29100	28450	313338	8995735400	00	0.00	N	5	-100
437	20230228	28850	29400	29500	28650	191498	5550386550	00	0.00	N	5	-500
438	20230227	29350	29600	29650	29000	176773	5169503000	00	0.00	N	5	-400
439	20230224	29750	29850	30250	29650	144935	4327824150	00	0.00	N	5	-150
440	20230223	29900	30200	30350	29850	105741	3177810500	00	0.00	N	5	-350
441	20230222	30250	29950	30350	29850	156776	4738162050	00	0.00	N	2	200
442	20230221	30050	30800	30900	30000	153301	4646614200	00	0.00	N	5	-800
443	20230220	30850	29950	30900	29900	332000	10200096700	00	0.00	N	2	800
444	20230217	30050	29700	30300	29650	129038	3881614600	00	0.00	N	2	100
445	20230216	29950	29950	30350	29850	161801	4860070750	00	0.00	N	3	0
446	20230215	29950	30400	30450	29800	171991	5164476050	00	0.00	N	5	-500
447	20230214	30450	29950	30500	29900	270948	8214385300	00	0.00	N	2	600
448	20230213	29850	30050	30150	29550	158402	4731380450	00	0.00	N	5	-350
449	20230210	30200	30400	30450	29700	183985	5541912700	00	0.00	N	5	-400
450	20230209	30600	30400	30750	30250	363771	11114744950	00	0.00	N	3	0
451	20230208	30600	28900	30650	28800	1365913	41103366950	00	0.00	N	2	2700
452	20230207	27900	27750	28150	27700	184599	5138963450	00	0.00	N	3	0
453	20230206	27900	28200	28250	27700	167963	4695267250	00	0.00	N	5	-400
454	20230203	28300	28400	28600	28200	116548	3302464700	00	0.00	N	5	-200
455	20230202	28500	28250	28800	28100	223059	6353951450	00	0.00	N	2	350
456	20230201	28150	28500	28550	28050	297573	8405386650	00	0.00	N	5	-700
457	20230131	28850	28400	29000	28050	207758	5961110550	00	0.00	N	2	600
458	20230130	28250	28450	28450	28050	106023	2997991850	00	0.00	N	5	-400
459	20230127	28650	28200	28850	28100	202773	5793630050	00	0.00	N	2	150
460	20230126	28500	28400	28650	28300	111946	3184673800	00	0.00	N	2	200
461	20230125	28300	29150	29200	28250	116331	3323734250	00	0.00	N	5	-750
462	20230120	29050	28700	29150	28600	176467	5119088400	00	0.00	N	2	250
463	20230119	28800	28050	29000	28000	201523	5798615300	00	0.00	N	2	400
464	20230118	28400	27650	28450	27400	255277	7194523700	00	0.00	N	2	800
465	20230117	27600	27750	27850	27350	159924	4397541950	00	0.00	N	5	-250
466	20230116	27850	27500	28250	27350	173938	4852556750	00	0.00	N	2	250
467	20230113	27600	27650	28000	27400	113828	3144868900	00	0.00	N	2	150
468	20230112	27450	28200	28200	27450	241303	6667868100	00	0.00	N	5	-700
469	20230111	28150	27950	28200	27650	165708	4643334300	00	0.00	N	2	200
470	20230110	27950	27850	28200	27500	125382	3502542450	00	0.00	N	2	300
471	20230109	27650	27400	27750	27150	109758	3025636650	00	0.00	N	2	550
472	20230106	27100	27100	27400	26850	111743	3035437350	00	0.00	N	5	-250
473	20230105	27350	27900	27900	27300	164672	4527924150	00	0.00	N	5	-600
474	20230104	27950	28200	28200	27550	94039	2612427600	00	0.00	N	5	-50
475	20230103	28000	27950	28250	27150	160844	4467344200	00	0.00	N	2	250
476	20230102	27750	28450	28450	27450	112324	3108123950	00	0.00	N	5	-400
477	20221229	28150	28900	28900	28050	135402	3832196750	00	0.00	N	5	-1050
478	20221228	29200	28750	29500	28650	194946	5699041450	02	0.00	N	5	-300
479	20221227	29500	29750	29800	29400	163843	4840009400	00	0.00	N	5	-100
480	20221226	29600	29350	29800	29000	161759	4758147550	00	0.00	N	2	250
481	20221223	29350	29300	29400	28900	130669	3817370950	00	0.00	N	2	50
482	20221222	29300	28950	29300	28950	130546	3809933850	00	0.00	N	2	350
483	20221221	28950	29100	29150	28750	82862	2401972050	00	0.00	N	2	200
484	20221220	28750	28900	28900	28550	80860	2323313850	00	0.00	N	5	-100
485	20221219	28850	28250	29000	28250	99588	2860703600	00	0.00	N	2	350
486	20221216	28500	28650	28850	28300	151413	4323225700	00	0.00	N	5	-350
487	20221215	28850	28900	29200	28700	132303	3827631700	00	0.00	N	2	200
488	20221214	28650	29750	29750	28400	260102	7476143050	00	0.00	N	5	-1100
489	20221213	29750	29900	29950	29400	101368	3009169100	00	0.00	N	2	50
490	20221212	29700	29800	30000	29500	88597	2635234450	00	0.00	N	5	-100
491	20221209	29800	29300	29900	29300	131038	3894593200	00	0.00	N	2	150
492	20221208	29650	29900	29900	29100	281817	8315235500	00	0.00	N	5	-100
493	20221207	29750	29800	30150	29550	211218	6306689250	00	0.00	N	2	200
494	20221206	29550	29050	29750	28850	232335	6857721300	00	0.00	N	2	300
495	20221205	29250	29050	29650	28900	133577	3906079050	00	0.00	N	2	100
496	20221202	29150	29500	29600	29050	77244	2261996500	00	0.00	N	5	-350
497	20221201	29500	29850	30100	29400	105897	3148232000	00	0.00	N	5	-300
498	20221130	29800	29250	30000	29150	200413	5987848650	00	0.00	N	2	300
499	20221129	29500	29050	29800	29000	151072	4464390100	00	0.00	N	2	400
500	20221128	29100	29550	29550	28550	195058	5654694600	00	0.00	N	5	-600
501	20221125	29700	29750	30050	29350	241678	7217153200	00	0.00	N	2	100
502	20221124	29600	29500	29750	29350	126236	3735665650	00	0.00	N	3	0
503	20221123	29600	28900	29800	28800	307532	9055466550	00	0.00	N	2	500
504	20221122	29100	28600	29250	28100	223502	6455525700	00	0.00	N	2	500
505	20221121	28600	28800	29000	28450	126782	3624920200	00	0.00	N	2	50
506	20221118	28550	28850	29000	28550	149667	4304395100	00	0.00	N	5	-350
507	20221117	28900	28350	28950	28350	199669	5760457450	00	0.00	N	2	350
508	20221116	28550	28100	28800	27450	323231	9135714000	00	0.00	N	2	300
509	20221115	28250	28350	28650	28200	115878	3279981100	00	0.00	N	5	-50
510	20221114	28300	28600	29100	28250	233049	6650760150	00	0.00	N	5	-400
511	20221111	28700	29150	29250	28450	261257	7518883600	00	0.00	N	5	-150
512	20221110	28850	28700	29000	28600	228940	6603016300	00	0.00	N	2	50
513	20221109	28800	28400	28950	27700	635620	18230241950	00	0.00	N	2	1300
514	20221108	27500	27300	27650	26900	165699	4532551150	00	0.00	N	2	200
515	20221107	27300	27350	27550	27100	120833	3303537550	00	0.00	N	5	-200
516	20221104	27500	26250	27600	26200	324861	8855700750	00	0.00	N	2	1150
517	20221103	26350	26000	26950	25750	189343	5001799200	00	0.00	N	2	300
518	20221102	26050	26000	26450	26000	85489	2239264750	00	0.00	N	5	-150
519	20221101	26200	25350	26400	25300	191407	5003992650	00	0.00	N	2	800
520	20221031	25400	25600	25600	25150	116007	2943370500	00	0.00	N	5	-200
521	20221028	25600	24250	25800	24150	272605	6875322300	00	0.00	N	2	1450
522	20221027	24150	23850	24250	23700	122192	2935435350	00	0.00	N	2	400
523	20221026	23750	23800	23900	23550	64012	1518250100	00	0.00	N	3	0
524	20221025	23750	24150	24150	23700	69568	1660106750	00	0.00	N	5	-200
525	20221024	23950	23900	24150	23800	86479	2070675700	00	0.00	N	2	300
526	20221021	23650	24050	24050	23650	126670	3005537950	00	0.00	N	5	-400
527	20221020	24050	24050	24400	23700	309328	7427656050	00	0.00	N	5	-200
528	20221019	24250	24550	24700	24150	73947	1803821200	00	0.00	N	5	-300
529	20221018	24550	24600	24650	24150	80833	1972537250	00	0.00	N	2	150
530	20221017	24400	23700	24400	23550	98355	2368474050	00	0.00	N	2	400
531	20221014	24000	23950	24300	23900	112125	2700148700	00	0.00	N	2	200
532	20221013	23800	24400	24500	23800	127847	3072118550	00	0.00	N	5	-800
533	20221012	24600	24350	24600	24000	100721	2457451300	00	0.00	N	2	200
534	20221011	24400	24600	24750	24150	125861	3062874650	00	0.00	N	5	-150
535	20221007	24550	24700	24900	24450	140723	3462798550	00	0.00	N	5	-350
536	20221006	24900	25200	25250	24800	112091	2797371250	00	0.00	N	5	-150
537	20221005	25050	25650	25750	24600	208203	5216887550	00	0.00	N	5	-350
538	20221004	25400	25600	25950	25400	143031	3668249900	00	0.00	N	5	-200
539	20220930	25600	26550	26650	25500	192476	4962768700	00	0.00	N	5	-750
540	20220929	26350	26150	26550	26150	163596	4311269050	00	0.00	N	2	200
541	20220928	26150	25900	26500	25500	184611	4792134600	00	0.00	N	5	-200
542	20220927	26350	25950	26400	25300	177792	4608829400	00	0.00	N	2	700
543	20220926	25650	26500	26550	25550	193577	5003369700	00	0.00	N	5	-950
544	20220923	26600	27000	27100	26400	115897	3081682850	00	0.00	N	5	-300
545	20220922	26900	26850	27050	26500	151824	4068218900	00	0.00	N	5	-100
546	20220921	27000	26900	27300	26700	118803	3200177800	00	0.00	N	5	-250
547	20220920	27250	27350	27400	27000	89699	2435325900	00	0.00	N	2	300
548	20220919	26950	27300	27450	26800	153663	4161815450	00	0.00	N	5	-400
549	20220916	27350	27150	27550	27050	162517	4431447000	00	0.00	N	5	-100
550	20220915	27450	27500	27650	27250	191900	5265000900	00	0.00	N	5	-50
551	20220914	27500	26050	27600	26000	589718	16060924250	00	0.00	N	2	1150
552	20220913	26350	26500	26650	26300	106889	2823826800	00	0.00	N	2	100
553	20220908	26250	26450	26550	26000	164790	4328486700	00	0.00	N	2	50
554	20220907	26200	26650	26800	26050	160854	4230482900	00	0.00	N	5	-650
555	20220906	26850	26600	26850	26300	171754	4581923500	00	0.00	N	2	300
556	20220905	26550	26950	27100	26250	211776	5667548750	00	0.00	N	5	-400
557	20220902	26950	26050	27250	25950	562628	15068725400	00	0.00	N	2	1000
558	20220901	25950	25050	26150	24900	374680	9659621625	00	0.00	N	2	550
559	20220831	25400	25000	25450	24750	243016	6146207850	00	0.00	N	2	550
560	20220830	24850	24650	25050	24500	149854	3728439550	00	0.00	N	2	450
561	20220829	24400	24200	24600	24150	127844	3118215300	00	0.00	N	5	-350
562	20220826	24750	24650	24850	24650	112629	2788058650	00	0.00	N	2	100
563	20220825	24650	24500	24750	24500	88611	2185472950	00	0.00	N	2	100
564	20220824	24550	24550	24600	24350	118585	2898450700	00	0.00	N	2	50
565	20220823	24500	25000	25000	24400	144890	3568945500	00	0.00	N	5	-550
566	20220822	25050	25400	25450	24950	96586	2423741000	00	0.00	N	5	-450
567	20220819	25500	25600	25600	25250	107790	2744545300	00	0.00	N	5	-100
568	20220818	25600	25800	26150	25500	169791	4368538350	00	0.00	N	5	-350
569	20220817	25950	25650	26150	25500	180027	4650048000	00	0.00	N	2	400
570	20220816	25550	25950	26050	25500	168080	4312029150	00	0.00	N	5	-250
571	20220812	25800	25950	26000	25800	127712	3307915650	00	0.00	N	5	-150
572	20220811	25950	25800	25950	25650	232432	6005519500	00	0.00	N	2	400
573	20220810	25550	25350	25800	25150	357698	9152866700	00	0.00	N	5	-200
574	20220809	25750	24900	25800	24900	328817	8392623300	00	0.00	N	2	750
575	20220808	25000	24950	25150	24750	167808	4190852900	00	0.00	N	2	50
576	20220805	24950	24800	25100	24700	175783	4382135550	00	0.00	N	2	100
577	20220804	24850	24600	24850	24550	154916	3837394900	00	0.00	N	2	250
578	20220803	24600	24450	24650	24150	238417	5824807450	00	0.00	N	5	-100
579	20220802	24700	24750	24900	24600	175727	4347131150	00	0.00	N	5	-250
580	20220801	24950	24700	25050	24550	217551	5419573500	00	0.00	N	2	400
581	20220729	24550	24500	24650	24400	154305	3783747350	00	0.00	N	2	250
582	20220728	24300	24350	24700	24250	147325	3592469500	00	0.00	N	3	0
583	20220727	24300	24650	24650	24200	185910	4527542400	00	0.00	N	5	-300
584	20220726	24600	24200	24900	24200	335340	8253882500	00	0.00	N	2	250
585	20220725	24350	24200	24450	24100	185136	4493524250	00	0.00	N	2	150
586	20220722	24200	24150	24450	24150	95526	2314586050	00	0.00	N	5	-150
587	20220721	24350	24200	24450	24100	155285	3765429700	00	0.00	N	2	50
588	20220720	24300	24300	24500	24100	281089	6833475450	00	0.00	N	2	250
589	20220719	24050	24000	24100	23750	151664	3627385000	00	0.00	N	2	50
590	20220718	24000	23800	24150	23700	179201	4282694200	00	0.00	N	2	300
591	20220715	23700	24100	24150	23150	269760	6368683850	00	0.00	N	5	-400
592	20220714	24100	24150	24400	24100	164286	3976265600	00	0.00	N	5	-300
593	20220713	24400	24350	24550	24050	157738	3842650600	00	0.00	N	2	250
594	20220712	24150	24500	24550	23850	195571	4712315750	00	0.00	N	5	-350
595	20220711	24500	25500	25600	24450	387105	9596512050	00	0.00	N	5	-1000
596	20220708	25500	25700	25750	25400	176296	4503842150	00	0.00	N	5	-50
597	20220707	25550	25900	25900	25550	133121	3415199150	00	0.00	N	3	0
598	20220706	25550	25550	25900	25500	122163	3134960400	00	0.00	N	5	-300
599	20220705	25850	25950	26150	25750	83355	2161495950	00	0.00	N	5	-50
600	20220704	25900	26200	26300	25500	139001	3587170850	00	0.00	N	5	-250
601	20220701	26150	25900	26200	25700	180670	4697562650	00	0.00	N	2	500
602	20220630	25650	26000	26450	25650	214837	5563672100	00	0.00	N	5	-300
603	20220629	25950	25600	26050	25550	110698	2861027950	00	0.00	N	2	50
604	20220628	25900	25900	26100	25550	100521	2592828850	00	0.00	N	3	0
605	20220627	25900	25700	26150	25500	119414	3096029850	00	0.00	N	2	300
606	20220624	25600	25150	25850	25150	128431	3282349250	00	0.00	N	2	300
607	20220623	25300	25500	25900	25200	189331	4824277700	00	0.00	N	5	-350
608	20220622	25650	25700	25800	25450	169636	4355012500	00	0.00	N	3	0
609	20220621	25650	25750	25900	25400	107204	2756884350	00	0.00	N	2	100
610	20220620	25550	25600	25700	25150	189987	4833789450	00	0.00	N	2	100
611	20220617	25450	25550	25950	25400	224046	5724025500	00	0.00	N	5	-400
612	20220616	25850	26350	26650	25800	159835	4184787050	00	0.00	N	5	-500
613	20220615	26350	26000	26450	25800	260653	6824891400	00	0.00	N	2	350
614	20220614	26000	25600	26150	25500	205555	5309047200	00	0.00	N	5	-50
615	20220613	26050	26600	26750	26000	249288	6528471100	00	0.00	N	5	-1050
616	20220610	27100	27100	27300	26700	232505	6271512900	00	0.00	N	3	0
617	20220609	27100	27150	27150	26650	245558	6618039000	00	0.00	N	5	-200
618	20220608	27300	26700	27300	26650	175118	4740761050	00	0.00	N	2	500
619	20220607	26800	27200	27200	26650	138419	3720819150	00	0.00	N	5	-450
620	20220603	27250	26950	27400	26900	252339	6874537000	00	0.00	N	2	400
621	20220602	26850	26550	26950	26550	176614	4726297400	00	0.00	N	5	-100
622	20220531	26950	26900	27100	26650	206646	5569649900	00	0.00	N	2	50
623	20220530	26900	26450	27000	26400	320302	8588381100	00	0.00	N	2	600
624	20220527	26300	26100	26350	26000	211209	5531990950	00	0.00	N	2	400
625	20220526	25900	25900	26050	25750	144742	3747797700	00	0.00	N	3	0
626	20220525	25900	25900	26100	25800	187663	4872850100	00	0.00	N	5	-50
627	20220524	25950	26050	26250	25850	125222	3256484200	00	0.00	N	5	-250
628	20220523	26200	26300	26300	26000	116470	3043575050	00	0.00	N	3	0
629	20220520	26200	26100	26250	25900	155224	4052276150	00	0.00	N	2	50
630	20220519	26150	25600	26150	25600	202575	5231565400	00	0.00	N	2	50
631	20220518	26100	26000	26250	25900	201759	5260775450	00	0.00	N	2	100
632	20220517	26000	26100	26100	25800	182425	4732060400	00	0.00	N	5	-100
633	20220516	26100	26300	26400	25900	175950	4598032200	00	0.00	N	5	-100