KissMeData/004890/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241115	38200	38350	38500	37950	880	33703750	00	0.00	N	5	-450
3	20241114	38650	38300	38700	38000	722	27873250	00	0.00	N	3	0
4	20241113	38650	38500	38700	38100	667	25740850	00	0.00	N	5	-150
5	20241112	38800	38800	38850	37950	1177	45323350	00	0.00	N	5	-50
6	20241111	38850	39200	39450	38650	637	24749350	00	0.00	N	5	-450
7	20241108	39300	39400	39450	38900	818	32000600	00	0.00	N	5	-100
8	20241107	39400	39300	39650	39150	52	2043500	00	0.00	N	2	150
9	20241106	39250	39400	39500	38900	703	27458000	00	0.00	N	5	-100
10	20241105	39350	39950	39950	39300	444	17485450	00	0.00	N	5	-350
11	20241104	39700	39750	39750	39600	94	3729750	00	0.00	N	5	-50
12	20241101	39750	39750	39850	39600	104	4140100	00	0.00	N	3	0
13	20241031	39750	39150	39800	39000	309	12128000	00	0.00	N	2	600
14	20241030	39150	39350	39500	38900	466	18237050	00	0.00	N	5	-250
15	20241029	39400	39650	40150	39300	606	24081900	00	0.00	N	5	-250
16	20241028	39650	39100	39650	39100	304	11908650	00	0.00	N	2	350
17	20241025	39300	39800	39800	39300	548	21685850	00	0.00	N	5	-450
18	20241024	39750	40000	40000	39650	303	12043900	00	0.00	N	5	-300
19	20241023	40050	40050	40150	39900	151	6039250	00	0.00	N	3	0
20	20241022	40050	40700	40800	39900	703	28145300	00	0.00	N	5	-650
21	20241021	40700	40700	40850	40600	286	11667200	00	0.00	N	3	0
22	20241018	40700	41100	41200	40300	231	9362150	00	0.00	N	5	-100
23	20241017	40800	40400	40900	40350	1167	47560800	00	0.00	N	2	400
24	20241016	40400	40600	40900	40300	1365	55329250	00	0.00	N	3	0
25	20241015	40400	40650	41350	40300	499	20250550	00	0.00	N	5	-250
26	20241014	40650	40800	41250	40000	3608	145381900	00	0.00	N	5	-400
27	20241011	41050	41400	41400	40950	617	25347300	00	0.00	N	5	-350
28	20241010	41400	42250	42250	41000	1979	81728700	00	0.00	N	5	-900
29	20241008	42300	42550	42550	42200	364	15409700	00	0.00	N	3	0
30	20241007	42300	42400	42400	42050	162	6841800	00	0.00	N	5	-100
31	20241004	42400	42050	42600	41600	861	36448900	00	0.00	N	2	150
32	20241002	42250	41250	42350	41250	798	33210000	00	0.00	N	5	-100
33	20240930	42350	42350	42750	42200	287	12186950	00	0.00	N	3	0
34	20240927	42350	42000	42800	42000	1456	61647100	00	0.00	N	2	400
35	20240926	41950	41450	42050	41400	2100	87915750	00	0.00	N	2	600
36	20240925	41350	41300	41350	41300	676	27919750	00	0.00	N	2	50
37	20240924	41300	41250	41350	41150	177	7307400	00	0.00	N	3	0
38	20240923	41300	41350	41350	41150	274	11295650	00	0.00	N	5	-100
39	20240920	41400	41350	41450	41200	486	20103600	00	0.00	N	3	0
40	20240919	41400	41400	41500	40950	313	12932050	00	0.00	N	3	0
41	20240913	41400	41550	41550	41400	316	13124000	00	0.00	N	5	-50
42	20240912	41450	41400	41450	41350	76	3145500	00	0.00	N	2	50
43	20240911	41400	41200	41400	40850	212	8704700	00	0.00	N	2	150
44	20240910	41250	41300	41300	40800	175	7185600	00	0.00	N	5	-50
45	20240909	41300	41050	41400	40850	203	8328650	00	0.00	N	5	-100
46	20240906	41400	41300	41650	41050	1178	48620450	00	0.00	N	2	100
47	20240905	41300	41550	41700	41250	127	5258950	00	0.00	N	5	-300
48	20240904	41600	41850	41850	41100	720	29968600	00	0.00	N	5	-300
49	20240903	41900	41800	42000	41750	361	15128700	00	0.00	N	5	-50
50	20240902	41950	41800	41950	39500	981	40785850	00	0.00	N	2	50
51	20240830	41900	41800	41900	41700	529	22085750	00	0.00	N	2	50
52	20240829	41850	41850	41950	41500	678	28293750	00	0.00	N	3	0
53	20240828	41850	41750	41900	41700	645	26904650	00	0.00	N	2	100
54	20240827	41750	41700	41800	41650	743	30964650	00	0.00	N	3	0
55	20240826	41750	41600	41800	41550	707	29423350	00	0.00	N	2	150
56	20240823	41600	41400	41600	41400	868	35949050	00	0.00	N	2	200
57	20240822	41400	40850	41400	40850	1737	71437800	00	0.00	N	2	550
58	20240821	40850	41100	41400	40300	910	37125850	00	0.00	N	5	-300
59	20240820	41150	40700	41150	40700	2361	96748850	00	0.00	N	2	450
60	20240819	40700	40550	40700	40500	575	23336700	00	0.00	N	2	150
61	20240816	40550	40900	40900	40250	531	21421550	00	0.00	N	2	200
62	20240814	40350	40400	40400	39800	693	28263450	00	0.00	N	3	0
63	20240813	40350	40050	40350	40000	212	8488150	00	0.00	N	5	-50
64	20240812	40400	40350	40400	40000	596	23948450	00	0.00	N	3	0
65	20240809	40400	40300	40500	40100	449	18101650	00	0.00	N	2	150
66	20240808	40250	40250	40250	39700	229	9190900	00	0.00	N	5	-50
67	20240807	40300	39950	40500	39750	1905	76118950	00	0.00	N	2	350
68	20240806	39950	39950	40650	38000	9555	377441350	00	0.00	N	5	-100
69	20240805	40050	42050	42050	39750	5036	204103900	00	0.00	N	5	-2100
70	20240802	42150	42450	42600	41650	1821	77007300	00	0.00	N	5	-400
71	20240801	42550	42400	42600	42200	375	15916200	00	0.00	N	2	50
72	20240731	42500	42300	42600	41800	1269	53415100	00	0.00	N	2	100
73	20240730	42400	42700	42700	42400	153	6501300	00	0.00	N	5	-300
74	20240729	42700	42500	42750	42400	321	13669750	00	0.00	N	2	200
75	20240726	42500	42550	42700	42450	69	2937000	00	0.00	N	5	-150
76	20240725	42650	42650	42700	42100	1476	62634500	00	0.00	N	5	-100
77	20240724	42750	42900	43000	42250	469	20090050	00	0.00	N	3	0
78	20240723	42750	42950	43000	42200	600	25520550	00	0.00	N	5	-200
79	20240722	42950	42900	43050	42550	310	13243350	00	0.00	N	5	-50
80	20240719	43000	42750	43050	42600	1180	50619050	00	0.00	N	2	250
81	20240718	42750	42600	42850	42550	481	20547450	00	0.00	N	3	0
82	20240717	42750	42800	43000	42500	606	25938800	00	0.00	N	3	0
83	20240716	42750	42300	42850	42250	1187	50611100	00	0.00	N	2	200
84	20240715	42550	42500	42800	42050	756	32058000	00	0.00	N	2	200
85	20240712	42350	42450	42450	41800	814	34218300	00	0.00	N	5	-50
86	20240711	42400	42350	42600	42050	1870	79467050	00	0.00	N	3	0
87	20240710	42400	42400	42450	42200	56	2374550	00	0.00	N	3	0
88	20240709	42400	42400	42400	41500	1393	58316000	00	0.00	N	3	0
89	20240708	42400	41650	42550	41600	3659	154751050	00	0.00	N	2	600
90	20240705	41800	41400	42050	40900	3127	129445150	00	0.00	N	2	700
91	20240704	41100	41400	41400	40700	707	28895750	00	0.00	N	5	-50
92	20240703	41150	41600	41950	40850	859	35346300	00	0.00	N	5	-50
93	20240702	41200	41650	41650	40900	435	17851100	00	0.00	N	5	-300
94	20240701	41500	41400	41750	41300	496	20571300	00	0.00	N	3	0
95	20240628	41500	40400	41700	39900	3617	147534650	00	0.00	N	2	1100
96	20240627	40400	40300	40400	39900	608	24382400	00	0.00	N	2	150
97	20240626	40250	40350	40600	39800	1699	67928450	00	0.00	N	5	-100
98	20240625	40350	41100	41150	39950	3299	133104800	00	0.00	N	5	-450
99	20240624	40800	41100	41550	40500	2718	110654950	00	0.00	N	5	-300
100	20240621	41100	41850	41850	40950	1711	70609950	00	0.00	N	5	-450
101	20240620	41550	41800	41800	40900	2861	117973000	00	0.00	N	5	-250
102	20240619	41800	42550	42550	41000	4694	194375250	00	0.00	N	5	-750
103	20240618	42550	42900	42900	42100	1647	69818450	00	0.00	N	5	-350
104	20240617	42900	42850	42950	42500	688	29366600	00	0.00	N	5	-50
105	20240614	42950	43150	43150	42650	366	15651600	00	0.00	N	5	-200
106	20240613	43150	43450	43600	42950	600	25869350	00	0.00	N	5	-300
107	20240612	43450	43450	43650	43200	2132	92234850	00	0.00	N	3	0
108	20240611	43450	43600	43600	43050	1188	51381350	00	0.00	N	2	50
109	20240610	43400	43650	43650	43150	1172	50641450	00	0.00	N	3	0
110	20240607	43400	43700	43700	43300	1658	71961350	00	0.00	N	5	-300
111	20240605	43700	43400	43700	43050	1566	67545250	00	0.00	N	2	250
112	20240604	43450	43450	43450	43050	589	25433750	00	0.00	N	3	0
113	20240603	43450	43450	43900	43200	1722	74942500	00	0.00	N	2	150
114	20240531	43300	43300	43350	43150	681	29390400	00	0.00	N	5	-100
115	20240530	43400	43450	43450	43050	1147	49497900	00	0.00	N	5	-100
116	20240529	43500	43250	43600	42750	2560	110542300	00	0.00	N	2	250
117	20240528	43250	44400	44600	43100	865	37764250	00	0.00	N	5	-1150
118	20240527	44400	43400	44400	43350	2177	95900450	00	0.00	N	2	1100
119	20240524	43300	43050	43300	43000	1068	46083450	00	0.00	N	2	150
120	20240523	43150	43100	43200	42950	1730	74435300	00	0.00	N	2	50
121	20240522	43100	43400	43400	42950	3061	131666300	00	0.00	N	5	-200
122	20240521	43300	43500	43500	42750	307	13201050	00	0.00	N	5	-100
123	20240520	43400	43000	43400	43000	1339	57927050	00	0.00	N	2	400
124	20240517	43000	43150	43300	43000	1602	69061850	00	0.00	N	5	-100
125	20240516	43100	43000	43200	42950	1663	71654300	00	0.00	N	2	400
126	20240514	42700	42700	42900	42500	470	20012050	00	0.00	N	3	0
127	20240513	42700	42800	42950	42600	428	18312200	00	0.00	N	5	-50
128	20240510	42750	42800	43200	42700	363	15530250	00	0.00	N	5	-250
129	20240509	43000	43200	43200	43000	1173	50586650	00	0.00	N	5	-200
130	20240508	43200	43000	43200	42750	982	42190600	00	0.00	N	2	100
131	20240507	43100	43000	43200	42700	1199	51592550	00	0.00	N	5	-100
132	20240503	43200	43450	43450	42850	775	33342750	00	0.00	N	5	-150
133	20240502	43350	43250	43450	43100	103	4449200	00	0.00	N	5	-50
134	20240430	43400	43350	43550	43150	226	9782350	00	0.00	N	2	50
135	20240429	43350	43500	43500	43300	332	14382200	00	0.00	N	5	-50
136	20240426	43400	43500	43650	43300	213	9250100	00	0.00	N	5	-100
137	20240425	43500	43450	43700	43300	156	6779800	00	0.00	N	2	50
138	20240424	43450	43600	43700	43200	1278	55272800	00	0.00	N	2	200
139	20240423	43250	42950	43500	42950	1119	48205850	00	0.00	N	5	-50
140	20240422	43300	41900	43400	41900	1394	60145500	00	0.00	N	2	900
141	20240419	42400	42700	42700	41600	1602	67627450	00	0.00	N	2	500
142	20240418	41900	42000	42450	41650	823	34531600	00	0.00	N	5	-300
143	20240417	42200	42400	42600	41900	251	10613050	00	0.00	N	2	300
144	20240416	41900	42850	42850	41450	4432	185347350	00	0.00	N	5	-750
145	20240415	42650	42750	42850	42300	249	10583950	00	0.00	N	5	-250
146	20240412	42900	42750	43000	42750	1286	55074050	00	0.00	N	2	150
147	20240411	42750	42250	42750	42100	2194	93405450	00	0.00	N	2	250
148	20240409	42500	42850	42850	42000	1540	65334400	00	0.00	N	3	0
149	20240408	42500	42650	42800	42400	1179	50168500	00	0.00	N	5	-300
150	20240405	42800	42900	42950	42300	1285	54864350	00	0.00	N	5	-300
151	20240404	43100	43500	43550	42800	2446	105512550	00	0.00	N	5	-450
152	20240403	43550	43200	43650	43100	1190	51414750	00	0.00	N	5	-100
153	20240402	43650	43950	43950	43500	244	10650200	00	0.00	N	5	-250
154	20240401	43900	43950	44000	42750	747	32486650	00	0.00	N	5	-50
155	20240329	43950	44150	44250	43450	932	40656500	00	0.00	N	5	-100
156	20240328	44050	43750	44050	43550	560	24469300	00	0.00	N	2	100
157	20240327	43950	44200	44200	43500	988	43186950	00	0.00	N	5	-250
158	20240326	44200	43700	44350	43700	299	13167300	00	0.00	N	2	200
159	20240325	44000	44100	44100	43700	659	28879700	00	0.00	N	5	-100
160	20240322	44100	44300	44300	43650	783	34387400	00	0.00	N	2	50
161	20240321	44050	44150	44400	44050	445	19674700	00	0.00	N	2	100
162	20240320	43950	43950	44200	43400	773	33738050	00	0.00	N	5	-50
163	20240319	44000	43800	44000	43150	859	37302150	00	0.00	N	2	200
164	20240318	43800	43950	44000	43000	1501	65465350	00	0.00	N	5	-350
165	20240315	44150	44600	44600	44100	376	16620100	00	0.00	N	5	-450
166	20240314	44600	43850	44700	43800	1923	84596850	00	0.00	N	2	250
167	20240313	44350	45200	45200	44350	739	32971250	00	0.00	N	5	-550
168	20240312	44900	45400	45750	44800	671	30227350	00	0.00	N	5	-500
169	20240311	45400	45800	45800	44950	1745	78712050	00	0.00	N	5	-400
170	20240308	45800	45700	45950	45300	771	35098300	00	0.00	N	2	100
171	20240307	45700	45900	45900	45550	966	44220050	00	0.00	N	5	-200
172	20240306	45900	45900	46150	45800	567	26058700	00	0.00	N	3	0
173	20240305	45900	46200	46200	45850	1607	73943800	00	0.00	N	5	-250
174	20240304	46150	46150	46450	46100	360	16632200	00	0.00	N	5	-100
175	20240229	46250	46300	46500	46000	359	16580000	00	0.00	N	5	-50
176	20240228	46300	46400	46400	46150	442	20464950	00	0.00	N	5	-100
177	20240227	46400	46400	46450	46000	1820	84333900	00	0.00	N	3	0
178	20240226	46400	46950	46950	45900	1389	64139850	00	0.00	N	5	-550
179	20240223	46950	47250	47250	46150	1758	81899800	00	0.00	N	5	-300
180	20240222	47250	46800	47300	46750	598	28058050	00	0.00	N	3	0
181	20240221	47250	47000	47250	46850	1795	84531000	00	0.00	N	2	200
182	20240220	47050	47050	47100	46600	853	39926800	00	0.00	N	2	50
183	20240219	47000	46700	47100	46100	4708	220446650	00	0.00	N	2	250
184	20240216	46750	46500	47050	46150	713	33198950	00	0.00	N	2	250
185	20240215	46500	45900	46550	45900	1915	88284300	00	0.00	N	5	-50
186	20240214	46550	46900	46900	45850	2438	112671650	00	0.00	N	5	-350
187	20240213	46900	47650	47650	46300	2583	120659800	00	0.00	N	5	-200
188	20240208	47100	47000	47250	46350	886	41685050	00	0.00	N	2	100
189	20240207	47000	47150	47300	46250	1059	49349950	00	0.00	N	5	-150
190	20240206	47150	48200	48300	46800	2442	116286500	00	0.00	N	5	-950
191	20240205	48100	47450	48300	46900	4661	223268350	00	0.00	N	2	800
192	20240202	47300	46550	47750	46500	3055	144440650	00	0.00	N	2	1300
193	20240201	46000	45300	46600	45300	1416	65404100	00	0.00	N	2	450
194	20240131	45550	47000	47150	45200	3072	141932850	00	0.00	N	5	-1250
195	20240130	46800	43950	47300	43950	10636	493053350	00	0.00	N	2	2750
196	20240129	44050	42100	44650	42100	5071	221065950	00	0.00	N	2	1850
197	20240126	42200	42300	42600	42050	882	37275150	00	0.00	N	5	-100
198	20240125	42300	42100	42400	41900	2035	85516150	00	0.00	N	3	0
199	20240124	42300	42600	42600	42000	1452	61220300	00	0.00	N	5	-100
200	20240123	42400	42800	42800	42350	2487	105624000	00	0.00	N	5	-350
201	20240122	42750	42700	42950	42650	2214	94642400	00	0.00	N	3	0
202	20240119	42750	43600	43600	42700	6203	265392200	00	0.00	N	5	-250
203	20240118	43000	43900	44200	42950	1131	48872800	00	0.00	N	5	-850
204	20240117	43850	44550	44650	43850	2873	126887650	00	0.00	N	5	-900
205	20240116	44750	45300	45300	44500	2996	133834650	00	0.00	N	5	-300
206	20240115	45050	45650	45650	44950	1944	87879450	00	0.00	N	5	-600
207	20240112	45650	45950	45950	45400	1108	50457600	00	0.00	N	5	-250
208	20240111	45900	46200	46200	45550	1063	48737650	00	0.00	N	2	150
209	20240110	45750	45500	45800	45350	1534	69808650	00	0.00	N	5	-100
210	20240109	45850	46000	46000	45400	3603	164286000	00	0.00	N	5	-50
211	20240108	45900	46050	46550	45750	1554	71396900	00	0.00	N	5	-400
212	20240105	46300	46450	46450	46050	714	32975300	00	0.00	N	5	-50
213	20240104	46350	46650	46650	45700	1816	83696850	00	0.00	N	5	-250
214	20240103	46600	46400	47000	46250	1499	69666850	00	0.00	N	5	-100
215	20240102	46700	46650	46700	46550	2331	108597700	00	0.00	N	5	-400
216	20231228	47100	46650	47150	46650	128	6011150	00	0.00	N	2	450
217	20231227	46650	46950	46950	46650	1184	55351200	02	0.00	N	5	-1000
218	20231226	47650	47500	47650	47400	762	36223300	00	0.00	N	2	150
219	20231222	47500	47250	47950	47000	1428	67512750	00	0.00	N	2	350
220	20231221	47150	47250	47250	46950	2102	98825550	00	0.00	N	5	-50
221	20231220	47200	46950	47200	46800	1223	57454800	00	0.00	N	2	250
222	20231219	46950	46850	47300	46850	913	42931800	00	0.00	N	5	-150
223	20231218	47100	47300	47300	46950	1145	53885950	00	0.00	N	5	-200
224	20231215	47300	47350	47450	46700	1547	73220800	00	0.00	N	5	-50
225	20231214	47350	47450	47450	46900	953	45063000	00	0.00	N	3	0
226	20231213	47350	46650	47400	46200	5029	235759900	00	0.00	N	2	700
227	20231212	46650	46650	46650	46150	1216	56562750	00	0.00	N	3	0
228	20231211	46650	46650	46700	46100	2385	110876600	00	0.00	N	3	0
229	20231208	46650	46500	46750	46300	671	31227650	00	0.00	N	3	0
230	20231207	46650	46500	46700	46250	3041	141617300	00	0.00	N	2	100
231	20231206	46550	46250	46600	45800	1352	62502900	00	0.00	N	2	650
232	20231205	45900	46150	46150	45850	726	33354100	00	0.00	N	5	-200
233	20231204	46100	46300	46300	45700	1913	87640200	00	0.00	N	5	-50
234	20231201	46150	46000	46350	46000	986	45481500	00	0.00	N	3	0
235	20231130	46150	46300	46300	45800	1838	84900000	00	0.00	N	2	150
236	20231129	46000	46450	46450	45750	2809	129032650	00	0.00	N	5	-200
237	20231128	46200	46550	46550	46000	2150	99153700	00	0.00	N	5	-150
238	20231127	46350	46500	47100	46150	1307	60869400	00	0.00	N	5	-150
239	20231124	46500	46650	46850	46350	3985	185251450	00	0.00	N	5	-250
240	20231123	46750	47550	47700	46600	6768	318349650	00	0.00	N	5	-650
241	20231122	47400	48000	48000	47300	4420	209893550	00	0.00	N	5	-550
242	20231121	47950	47850	48250	47750	3762	180717100	00	0.00	N	2	100
243	20231120	47850	48350	48350	47750	1132	54183950	00	0.00	N	5	-50
244	20231117	47900	48200	48250	47800	1466	70247000	00	0.00	N	5	-200
245	20231116	48100	47900	48200	47900	1026	49266700	00	0.00	N	5	-50
246	20231115	48150	48300	48500	48000	3114	150074300	00	0.00	N	2	100
247	20231114	48050	48250	48400	47900	1309	62832300	00	0.00	N	2	50
248	20231113	48000	48750	48750	47900	1739	83774000	00	0.00	N	5	-750
249	20231110	48750	48650	48750	48050	2809	135517350	00	0.00	N	3	0
250	20231109	48750	49000	49400	48650	1821	88960350	00	0.00	N	5	-250
251	20231108	49000	49050	49250	48700	2043	99909900	00	0.00	N	3	0
252	20231107	49000	50000	50000	48700	4671	229201600	00	0.00	N	5	-1200
253	20231106	50200	50000	50400	49850	1545	77273350	00	0.00	N	2	300
254	20231103	49900	50000	50200	49550	795	39600050	00	0.00	N	2	50
255	20231102	49850	49750	50400	49650	505	25165450	00	0.00	N	2	100
256	20231101	49750	49100	49800	49100	656	32576400	00	0.00	N	2	450
257	20231031	49300	50000	50000	49150	6173	304987100	00	0.00	N	5	-100
258	20231030	49400	49100	49800	49100	896	44295600	00	0.00	N	5	-400
259	20231027	49800	49400	50200	49400	1874	93358500	00	0.00	N	3	0
260	20231026	49800	50300	50300	49400	2028	100766950	00	0.00	N	5	-500
261	20231025	50300	50100	50700	50000	479	24122800	00	0.00	N	2	300
262	20231024	50000	49750	50200	49650	3424	171140450	00	0.00	N	2	250
263	20231023	49750	52000	52000	49400	3582	179060300	00	0.00	N	5	-2450
264	20231020	52200	50000	52200	49200	7061	354113400	00	0.00	N	2	1800
265	20231019	50400	50500	50700	49800	1827	91721700	00	0.00	N	5	-1000
266	20231018	51400	51800	51800	50900	2311	118245500	00	0.00	N	5	-400
267	20231017	51800	51600	52500	51500	1087	56257100	00	0.00	N	5	-400
268	20231016	52200	51400	52500	50100	4619	239722700	00	0.00	N	2	900
269	20231013	51300	50900	51400	50300	2405	122588200	00	0.00	N	2	400
270	20231012	50900	50800	51200	50000	7206	366072200	00	0.00	N	2	700
271	20231011	50200	50100	50800	50100	4693	237223800	00	0.00	N	2	200
272	20231010	50000	50300	51100	49650	15032	759951350	00	0.00	N	5	-300
273	20231006	50300	49950	50900	49950	662	33277300	00	0.00	N	2	350
274	20231005	49950	50800	50800	49950	1495	75144000	00	0.00	N	5	-350
275	20231004	50300	51700	51700	49850	5426	272591300	00	0.00	N	5	-1800
276	20230927	52100	51400	52300	51300	1351	70120900	00	0.00	N	2	100
277	20230926	52000	52800	52900	51400	2815	145580800	00	0.00	N	5	-800
278	20230925	52800	53400	53800	52600	2155	114373400	00	0.00	N	5	-1100
279	20230922	53900	54500	54500	53200	2394	128588000	00	0.00	N	5	-700
280	20230921	54600	55900	55900	54000	3562	193885600	00	0.00	N	5	-900
281	20230920	55500	55700	55900	55000	3306	183240400	00	0.00	N	5	-700
282	20230919	56200	55900	56300	55100	2429	135460100	00	0.00	N	5	-300
283	20230918	56500	55400	56900	55400	1048	58922800	00	0.00	N	5	-500
284	20230915	57000	57200	57500	56400	1161	65964200	00	0.00	N	2	300
285	20230914	56700	57400	58300	56600	5330	303758200	00	0.00	N	5	-1200
286	20230913	57900	56300	58200	56300	5876	336502700	00	0.00	N	2	1300
287	20230912	56600	57000	57300	56300	1410	79761100	00	0.00	N	5	-500
288	20230911	57100	56800	57200	56100	1292	73185200	00	0.00	N	2	400
289	20230908	56700	56700	56900	56000	988	55789600	00	0.00	N	3	0
290	20230907	56700	56400	57400	55900	6786	385436800	00	0.00	N	2	300
291	20230906	56400	57200	57300	56300	3130	177659600	00	0.00	N	5	-800
292	20230905	57200	58200	58200	57100	2650	152387800	00	0.00	N	5	-1000
293	20230904	58200	58300	58800	57600	2988	173262400	00	0.00	N	5	-600
294	20230901	58800	59500	59800	58700	2182	128772800	00	0.00	N	5	-1200
295	20230831	60000	60600	60600	59300	7817	468988900	00	0.00	N	5	-600
296	20230830	60600	57800	60800	57800	13748	823619200	00	0.00	N	2	2800
297	20230829	57800	56900	58400	56400	5206	299670500	00	0.00	N	2	900
298	20230828	56900	56200	57100	55600	6712	377602700	00	0.00	N	2	700
299	20230825	56200	55400	56300	55300	3566	198873200	00	0.00	N	3	0
300	20230824	56200	56700	56800	55800	3135	175933500	00	0.00	N	5	-500
301	20230823	56700	57500	57600	56300	2645	149899300	00	0.00	N	5	-800
302	20230822	57500	58000	58000	54000	4085	232333200	00	0.00	N	5	-200
303	20230821	57700	57000	57800	56400	4134	236721900	00	0.00	N	2	500
304	20230818	57200	58500	58500	57000	6678	381806500	00	0.00	N	5	-1300
305	20230817	58500	59000	59400	58100	7859	460279100	00	0.00	N	5	-1400
306	20230816	59900	59300	60100	58000	13240	782683900	00	0.00	N	3	0
307	20230814	59900	60700	61000	59400	9423	564430300	00	0.00	N	5	-1100
308	20230811	61000	60100	61600	59600	14678	893153700	00	0.00	N	2	900
309	20230810	60100	59000	60400	59000	10937	653631800	00	0.00	N	2	800
310	20230809	59300	58600	59800	58000	9366	555049700	00	0.00	N	2	400
311	20230808	58900	59300	59700	58600	8739	515845100	00	0.00	N	5	-400
312	20230807	59300	58700	59800	58100	8573	505691600	00	0.00	N	2	400
313	20230804	58900	59500	59600	58100	7815	459933500	00	0.00	N	5	-300
314	20230803	59200	58100	59700	56900	21535	1263715100	00	0.00	N	2	1100
315	20230802	58100	57200	59000	57000	15367	891967200	00	0.00	N	2	900
316	20230801	57200	57000	57500	55900	14208	808752800	00	0.00	N	2	600
317	20230731	56600	54800	57000	54500	14112	794131900	00	0.00	N	2	1800
318	20230728	54800	52800	55000	52500	8863	481347200	00	0.00	N	2	1500
319	20230727	53300	51100	53900	51000	13691	722493100	00	0.00	N	2	2000
320	20230726	51300	53200	53700	51000	40472	2099215800	00	0.00	N	5	-2400
321	20230725	53700	54500	54800	52900	39532	2117707000	00	0.00	N	5	-1000
322	20230724	54700	56700	56700	54500	26329	1447488300	00	0.00	N	5	-1800
323	20230721	56500	56100	57000	56000	12062	681368400	00	0.00	N	5	-500
324	20230720	57000	56700	57200	55100	19320	1085668300	00	0.00	N	2	400
325	20230719	56600	59200	59200	56500	43946	2509160700	00	0.00	N	5	-1900
326	20230718	58500	58800	59700	57900	26623	1559895900	00	0.00	N	2	100
327	20230717	58400	59100	59400	57900	35153	2052160000	00	0.00	N	5	-500
328	20230714	58900	61000	61200	58400	80292	4751577800	00	0.00	N	5	-2100
329	20230713	61000	61000	61600	60600	38290	2335198800	00	0.00	N	2	100
330	20230712	60900	60900	61600	60300	37708	2293573100	00	0.00	N	3	0
331	20230711	60900	61700	61700	60200	49715	3016090900	00	0.00	N	5	-600
332	20230710	61500	62200	63500	61000	59741	3707427800	00	0.00	N	5	-100
333	20230707	61600	60100	62900	60100	125867	7734356000	00	0.00	N	5	-400
334	20230706	62000	67400	67800	60700	263456	16575194400	00	0.00	N	5	-5000
335	20230705	67000	73000	73400	65700	730029	50343146000	00	0.00	N	5	-8500
336	20230704	75500	75500	83000	75500	738013	56319121000	00	0.00	N	4	-32300
337	20230703	107800	107800	107800	107800	1342	144667600	00	0.00	N	4	-46200
338	20230630	154000	154000	154000	154000	0	0	00	0.00	N	0	0
339	20230629	154000	154000	154000	154000	0	0	00	0.00	N	0	0
340	20230628	154000	154000	154000	154000	0	0	00	0.00	N	0	0
341	20230627	154000	154000	154000	154000	0	0	00	0.00	N	0	0
342	20230626	154000	154000	154000	154000	0	0	00	0.00	N	0	0
343	20230623	154000	154000	154000	154000	0	0	00	0.00	N	0	0
344	20230622	154000	154000	154000	154000	0	0	00	0.00	N	0	0
345	20230621	154000	154000	154000	154000	0	0	00	0.00	N	0	0
346	20230620	154000	154000	154000	154000	0	0	00	0.00	N	0	0
347	20230619	154000	154000	154000	154000	0	0	00	0.00	N	0	0
348	20230616	154000	154000	154000	154000	0	0	00	0.00	N	0	0
349	20230615	154000	154000	154000	154000	0	0	00	0.00	N	0	0
350	20230614	154000	220000	220000	154000	10144	2020235100	00	0.00	N	4	-66000
351	20230613	220000	220000	221000	219000	8853	1946766000	00	0.00	N	5	-2000
352	20230612	222000	223000	223000	219500	6204	1371552500	00	0.00	N	5	-500
353	20230609	222500	220500	222500	219500	4364	966811000	00	0.00	N	3	0
354	20230608	222500	220500	222500	219500	5108	1135572500	00	0.00	N	5	-500
355	20230607	223000	220000	223000	220000	1227	271965500	00	0.00	N	5	-500
356	20230605	223500	220000	223500	220000	4336	966462000	00	0.00	N	3	0
357	20230602	223500	227000	227000	219500	3465	768728000	00	0.00	N	5	-4000
358	20230601	227500	223000	228500	220000	1859	414878500	00	0.00	N	2	4500
359	20230531	223000	224000	224000	220500	576	128010500	00	0.00	N	3	0
360	20230530	223000	223000	224000	219000	5421	1194344500	00	0.00	N	3	0
361	20230526	223000	219000	223000	218000	14219	3118830500	00	0.00	N	2	3000
362	20230525	220000	219000	220000	217500	6205	1360748000	00	0.00	N	3	0
363	20230524	220000	222500	222500	218500	657	144237000	00	0.00	N	5	-2500
364	20230523	222500	217000	230000	216500	2573	563931000	00	0.00	N	2	3500
365	20230522	219000	217500	219000	216000	3308	719348500	00	0.00	N	3	0
366	20230519	219000	217500	219500	216500	1179	256783000	00	0.00	N	3	0
367	20230518	219000	217500	219500	216500	2788	607007000	00	0.00	N	3	0
368	20230517	219000	217500	219000	217000	1357	295812500	00	0.00	N	3	0
369	20230516	219000	217500	219000	217500	3073	671992000	00	0.00	N	3	0
370	20230515	219000	218000	219000	217500	589	128478000	00	0.00	N	3	0
371	20230512	219000	218000	219000	217500	508	110902500	00	0.00	N	3	0
372	20230511	219000	218000	219000	218000	324	70738500	00	0.00	N	3	0
373	20230510	219000	218000	219000	217500	511	111533500	00	0.00	N	3	0
374	20230509	219000	218000	219000	217500	348	76057500	00	0.00	N	3	0
375	20230508	219000	218500	220000	218000	1663	363371500	00	0.00	N	5	-1000
376	20230504	220000	218000	220000	218000	2152	472787500	00	0.00	N	3	0
377	20230503	220000	220000	220500	218000	1104	241569500	00	0.00	N	3	0
378	20230502	220000	218000	221500	217500	6700	1473815500	00	0.00	N	3	0
379	20230428	220000	218000	221500	218000	2025	443812000	00	0.00	N	3	0
380	20230427	220000	218000	220000	217500	1220	266857000	00	0.00	N	3	0
381	20230426	220000	218500	221000	218500	298	65402000	00	0.00	N	5	-1000
382	20230425	221000	217500	221500	217000	4245	923668500	00	0.00	N	2	3000
383	20230424	218000	217500	222000	217000	505	109908000	00	0.00	N	3	0
384	20230421	218000	218000	218000	217000	2576	560427500	00	0.00	N	3	0
385	20230420	218000	218000	218000	217500	1491	324843000	00	0.00	N	5	-500
386	20230419	218500	217500	219000	217500	235	51338500	00	0.00	N	3	0
387	20230418	218500	217500	219000	217500	905	197251000	00	0.00	N	2	500
388	20230417	218000	218000	218500	218000	1716	374394000	00	0.00	N	5	-500
389	20230414	218500	217500	218500	217500	1015	221379000	00	0.00	N	5	-500
390	20230413	219000	218500	219000	217500	449	98034000	00	0.00	N	3	0
391	20230412	219000	217500	221000	217000	1067	233385500	00	0.00	N	3	0
392	20230411	219000	219500	219500	216500	2655	577791500	00	0.00	N	5	-500
393	20230410	219500	220000	222000	218000	1076	235920500	00	0.00	N	5	-3000
394	20230407	222500	219500	222500	216500	10454	2277280500	00	0.00	N	2	3000
395	20230406	219500	218000	219500	218000	136	29819000	00	0.00	N	3	0
396	20230405	219500	219500	220000	217500	2062	451579000	00	0.00	N	3	0
397	20230404	219500	218000	220000	217500	3291	719467500	00	0.00	N	2	1000
398	20230403	218500	218500	220500	217500	3739	818655500	00	0.00	N	5	-500
399	20230331	219000	218000	220000	217500	2568	561332000	00	0.00	N	5	-500
400	20230330	219500	220000	220000	217500	942	206091500	00	0.00	N	5	-500
401	20230329	220000	219500	220000	218000	510	111923500	00	0.00	N	2	500
402	20230328	219500	219000	219500	217000	243	53071500	00	0.00	N	2	500
403	20230327	219000	220000	220000	217000	764	167707000	00	0.00	N	5	-1000
404	20230324	220000	220000	222000	218000	367	80817000	00	0.00	N	3	0
405	20230323	220000	214000	220000	214000	2163	471114500	00	0.00	N	2	3500
406	20230322	216500	214500	216500	214000	821	177030500	00	0.00	N	2	500
407	20230321	216000	216500	217000	215500	467	100891500	00	0.00	N	5	-1500
408	20230320	217500	216000	217500	213500	705	151856500	00	0.00	N	2	1500
409	20230317	216000	216500	216500	213500	812	174695500	00	0.00	N	5	-500
410	20230316	216500	217000	217000	213500	948	203772500	00	0.00	N	5	-500
411	20230315	217000	218000	218000	213000	744	160459000	00	0.00	N	2	1500
412	20230314	215500	215500	217000	213500	601	129450000	00	0.00	N	5	-2000
413	20230313	217500	213500	217500	213000	538	116114500	00	0.00	N	2	1000
414	20230310	216500	213500	217500	212500	685	147901500	00	0.00	N	2	1000
415	20230309	215500	212000	215500	210000	2259	481256500	00	0.00	N	2	1500
416	20230308	214000	216500	216500	211500	764	163009000	00	0.00	N	5	-2500
417	20230307	216500	216500	222000	214500	926	201027000	00	0.00	N	5	-500
418	20230306	217000	208000	217000	206000	6618	1384063500	00	0.00	N	2	9000
419	20230303	208000	206000	209000	204500	2884	595802500	00	0.00	N	2	2000
420	20230302	206000	205000	206500	202000	1209	247398000	00	0.00	N	2	1000
421	20230228	205000	205000	205000	201500	1325	269635500	00	0.00	N	3	0
422	20230227	205000	207000	208000	201000	1872	380298500	00	0.00	N	5	-2000
423	20230224	207000	205000	207500	196600	2803	570341500	00	0.00	N	2	1500
424	20230223	205500	205000	209000	204500	615	126497000	00	0.00	N	5	-1500
425	20230222	207000	206500	207500	202500	2235	457046500	00	0.00	N	2	500
426	20230221	206500	209000	209000	203000	15920	3241379000	00	0.00	N	2	3000
427	20230220	203500	201000	215000	201000	6793	1378784000	00	0.00	N	2	500
428	20230217	203000	197500	203000	197500	4786	957564300	00	0.00	N	2	5300
429	20230216	197700	195000	198900	195000	7601	1488085000	00	0.00	N	2	2200
430	20230215	195500	195000	195800	195000	5400	1055339300	00	0.00	N	5	-300
431	20230214	195800	195100	195900	194900	1679	328114500	00	0.00	N	5	-100
432	20230213	195900	195900	195900	194900	6466	1265300200	00	0.00	N	3	0
433	20230210	195900	195900	195900	195100	4604	901051500	00	0.00	N	2	100
434	20230209	195800	196000	196000	195000	5709	1117412600	00	0.00	N	3	0
435	20230208	195800	196000	196000	194300	3712	723128700	00	0.00	N	2	800
436	20230207	195000	195900	195900	194000	1736	337970000	00	0.00	N	3	0
437	20230206	195000	196000	196000	194100	1475	287120000	00	0.00	N	2	300
438	20230203	194700	193500	196000	193500	6172	1202500500	00	0.00	N	2	200
439	20230202	194500	194900	194900	193300	1652	320801800	00	0.00	N	3	0
440	20230201	194500	195000	195000	193500	1506	292188200	00	0.00	N	3	0
441	20230131	194500	194800	194800	193000	2714	524617700	00	0.00	N	2	600
442	20230130	193900	195000	195000	193200	1730	335236400	00	0.00	N	5	-500
443	20230127	194400	194900	194900	193900	2718	527679900	00	0.00	N	5	-300
444	20230126	194700	195000	195000	192800	2641	512175400	00	0.00	N	2	700
445	20230125	194000	194500	194500	192000	9723	1873178600	00	0.00	N	3	0
446	20230120	194000	193000	194500	193000	2585	501098500	00	0.00	N	5	-500
447	20230119	194500	196000	196000	193000	3613	701913500	00	0.00	N	3	0
448	20230118	194500	194500	195000	193000	5218	1013425500	00	0.00	N	5	-500
449	20230117	195000	195500	197000	194000	7771	1515436000	00	0.00	N	5	-500
450	20230116	195500	196000	196000	195000	5114	998821500	00	0.00	N	3	0
451	20230113	195500	195000	196000	194000	1545	301287500	00	0.00	N	2	500
452	20230112	195000	195000	195000	193500	5546	1075683000	00	0.00	N	2	500
453	20230111	194500	197500	197500	194000	3819	744118500	00	0.00	N	5	-500
454	20230110	195000	192500	197000	192000	13918	2712586500	00	0.00	N	2	2000
455	20230109	193000	192000	194000	191000	10467	2006956500	00	0.00	N	2	500
456	20230106	192500	194000	194000	192000	16447	3172096500	00	0.00	N	5	-1500
457	20230105	194000	190000	194000	188500	12170	2331226500	00	0.00	N	2	3000
458	20230104	191000	191500	191500	188500	4366	830654000	00	0.00	N	5	-500
459	20230103	191500	186000	194000	184000	10991	2050554500	00	0.00	N	2	4000
460	20230102	187500	185500	187500	181500	10750	1989186000	00	0.00	N	2	2000
461	20221229	185500	184500	185500	182500	20463	3767464000	00	0.00	N	2	1000
462	20221228	184500	183000	184500	182000	4360	804055000	02	0.00	N	2	500
463	20221227	184000	185000	185000	182500	47736	8776791000	00	0.00	N	5	-1000
464	20221226	185000	184000	185500	180000	30510	5619174500	00	0.00	N	2	1000
465	20221223	184000	186500	186500	178000	6307	1143592500	00	0.00	N	5	-1000
466	20221222	185000	187000	187000	182000	2079	382991500	00	0.00	N	5	-1500
467	20221221	186500	176500	187000	174500	4544	821801000	00	0.00	N	2	10000
468	20221220	176500	183500	183500	170500	6088	1061353000	00	0.00	N	5	-7000
469	20221219	183500	178000	183500	175000	5670	1016805000	00	0.00	N	2	5500
470	20221216	178000	187500	188000	169500	9270	1673995000	00	0.00	N	5	-10500
471	20221215	188500	188000	189500	187000	1207	226871000	00	0.00	N	2	500
472	20221214	188000	189500	190500	187500	4681	880119500	00	0.00	N	5	-1500
473	20221213	189500	190500	190500	187000	6036	1137608000	00	0.00	N	3	0
474	20221212	189500	188000	191000	188000	4256	805206000	00	0.00	N	2	500
475	20221209	189000	188000	189500	188000	10183	1922080000	00	0.00	N	3	0
476	20221208	189000	190500	190500	188000	3868	729790500	00	0.00	N	3	0
477	20221207	189000	190500	190500	187500	6801	1284208000	00	0.00	N	3	0
478	20221206	189000	190500	190500	188000	5133	969211000	00	0.00	N	3	0
479	20221205	189000	193000	193000	187500	5197	982372500	00	0.00	N	3	0
480	20221202	189000	187500	189500	187500	1277	239781000	00	0.00	N	2	500
481	20221201	188500	187500	189000	187500	2162	406350500	00	0.00	N	2	1000
482	20221130	187500	187000	188500	187000	1432	268128000	00	0.00	N	3	0
483	20221129	187500	189500	190500	187000	1067	200376000	00	0.00	N	5	-2000
484	20221128	189500	191000	191000	187500	3610	682316500	00	0.00	N	3	0
485	20221125	189500	186000	193500	184500	4073	761718500	00	0.00	N	2	4000
486	20221124	185500	186500	186500	184000	1378	254701500	00	0.00	N	2	2500
487	20221123	183000	186500	186500	183000	1438	263494000	00	0.00	N	3	0
488	20221122	183000	184000	184000	182000	2685	490181500	00	0.00	N	3	0
489	20221121	183000	186500	186500	182000	2290	419736500	00	0.00	N	5	-2000
490	20221118	185000	186000	186000	181500	8180	1501575500	00	0.00	N	2	1500
491	20221117	183500	184000	185000	183000	1844	338763500	00	0.00	N	5	-1000
492	20221116	184500	187000	187000	183500	1176	216526500	00	0.00	N	3	0
493	20221115	184500	186500	188000	183500	2157	398380000	00	0.00	N	5	-2000
494	20221114	186500	186500	188000	184500	2012	373299000	00	0.00	N	2	1000
495	20221111	185500	185500	186500	184500	1919	355631000	00	0.00	N	3	0
496	20221110	185500	185000	185500	184500	989	182757000	00	0.00	N	3	0
497	20221109	185500	185500	186000	184500	2109	390262000	00	0.00	N	3	0
498	20221108	185500	186000	187000	184000	1314	243704500	00	0.00	N	5	-1000
499	20221107	186500	186000	187000	185000	2421	451149000	00	0.00	N	2	500
500	20221104	186000	183000	186000	181000	3697	679819000	00	0.00	N	2	3000
501	20221103	183000	180000	183000	179500	21272	3838081500	00	0.00	N	2	2500
502	20221102	180500	177500	180500	177000	3583	642318000	00	0.00	N	2	2000
503	20221101	178500	178000	178500	177000	871	155201000	00	0.00	N	3	0
504	20221031	178500	178500	178500	176500	1451	257117000	00	0.00	N	3	0
505	20221028	178500	177000	178500	177000	550	97950000	00	0.00	N	2	500
506	20221027	178000	180000	180000	177000	2344	415524500	00	0.00	N	2	1000
507	20221026	177000	177500	177500	176500	1733	306858500	00	0.00	N	5	-500
508	20221025	177500	179000	179000	177000	582	103379000	00	0.00	N	3	0
509	20221024	177500	178500	179000	177000	3619	644755500	00	0.00	N	5	-2000
510	20221021	179500	179000	180000	177500	1062	190301500	00	0.00	N	5	-500
511	20221020	180000	180500	180500	178500	497	89202500	00	0.00	N	2	500
512	20221019	179500	179500	180500	179500	632	113679000	00	0.00	N	5	-500
513	20221018	180000	179000	180500	178500	638	114804500	00	0.00	N	2	1000
514	20221017	179000	179500	187000	175500	6093	1097158000	00	0.00	N	3	0
515	20221014	179000	175000	179000	174500	1128	200020000	00	0.00	N	2	4000
516	20221013	175000	176000	176000	174000	260	45286500	00	0.00	N	2	500
517	20221012	174500	173500	175500	173500	2979	520557000	00	0.00	N	2	500
518	20221011	174000	176000	177500	174000	1135	198112500	00	0.00	N	5	-3500
519	20221007	177500	175000	177500	174000	2897	509978000	00	0.00	N	2	1500
520	20221006	176000	173500	176000	173000	1551	270371500	00	0.00	N	2	500
521	20221005	175500	173000	175500	172500	1510	261874000	00	0.00	N	2	1500
522	20221004	174000	174000	174000	173000	1053	182662000	00	0.00	N	5	-1000
523	20220930	175000	174000	175000	173500	896	156019000	00	0.00	N	5	-500
524	20220929	175500	174500	176500	174000	1305	228379000	00	0.00	N	3	0
525	20220928	175500	176500	176500	173500	1907	332777500	00	0.00	N	5	-1000
526	20220927	176500	174000	176500	174000	3640	637659000	00	0.00	N	5	-1000
527	20220926	177500	179000	179500	174500	2789	489397500	00	0.00	N	3	0
528	20220923	177500	177000	178000	176500	299	52891500	00	0.00	N	2	500
529	20220922	177000	177000	177000	176000	856	150914500	00	0.00	N	3	0
530	20220921	177000	177000	177500	176500	942	166694500	00	0.00	N	5	-500
531	20220920	177500	178000	178000	176500	386	68414000	00	0.00	N	3	0
532	20220919	177500	179500	179500	175000	2199	387208500	00	0.00	N	3	0
533	20220916	177500	177500	177500	176500	1881	332547000	00	0.00	N	5	-1000
534	20220915	178500	180000	180000	177500	209	37232000	00	0.00	N	3	0
535	20220914	178500	178500	178500	176000	685	121459500	00	0.00	N	3	0
536	20220913	178500	179000	183000	178000	1815	324044500	00	0.00	N	5	-500
537	20220908	179000	181000	184000	178000	6449	1170373000	00	0.00	N	5	-500
538	20220907	179500	180000	180000	178000	859	153601500	00	0.00	N	3	0
539	20220906	179500	181000	181000	179000	374	67263500	00	0.00	N	5	-500
540	20220905	180000	179000	182000	179000	209	37643000	00	0.00	N	3	0
541	20220902	180000	179500	180000	179000	625	112209000	00	0.00	N	3	0
542	20220901	180000	180000	180000	179000	1023	183631500	00	0.00	N	3	0
543	20220831	180000	181000	181000	179000	973	174435500	00	0.00	N	3	0
544	20220830	180000	179000	180000	179000	1367	245681500	00	0.00	N	3	0
545	20220829	180000	181500	181500	178500	989	177424000	00	0.00	N	5	-1000
546	20220826	181000	180000	181000	179000	576	103619500	00	0.00	N	2	1000
547	20220825	180000	180500	180500	179000	470	84445500	00	0.00	N	3	0
548	20220824	180000	180000	180000	177500	2493	444360000	00	0.00	N	2	500
549	20220823	179500	180000	180500	179000	392	70485500	00	0.00	N	5	-1000
550	20220822	180500	180000	180500	179000	795	142662000	00	0.00	N	3	0
551	20220819	180500	181500	181500	180000	415	74994500	00	0.00	N	5	-1000
552	20220818	181500	180000	182000	180000	302	54787500	00	0.00	N	5	-500
553	20220817	182000	181000	182000	170500	1186	213186500	00	0.00	N	2	500
554	20220816	181500	181000	181500	178500	1236	222763500	00	0.00	N	2	500
555	20220812	181000	181000	181000	179500	1492	268377500	00	0.00	N	2	1000
556	20220811	180000	180000	180500	180000	1267	228118000	00	0.00	N	5	-500
557	20220810	180500	179500	180500	179500	192	34543000	00	0.00	N	3	0
558	20220809	180500	178500	180500	178500	2212	398129500	00	0.00	N	2	500
559	20220808	180000	180000	180500	178500	624	111808000	00	0.00	N	3	0
560	20220805	180000	181000	181000	178500	1709	307419000	00	0.00	N	5	-500
561	20220804	180500	181000	181000	179500	330	59530000	00	0.00	N	3	0
562	20220803	180500	179000	180500	179000	193	34699500	00	0.00	N	2	1500
563	20220802	179000	180000	180500	178500	734	131745000	00	0.00	N	5	-2000
564	20220801	181000	178000	183000	178000	1043	188379000	00	0.00	N	2	1000
565	20220729	180000	176500	186500	176000	12165	2174753000	00	0.00	N	2	3500
566	20220728	176500	176500	177000	175000	1307	229875000	00	0.00	N	3	0
567	20220727	176500	177000	178000	176000	1155	203932000	00	0.00	N	5	-1000
568	20220726	177500	176500	178000	176500	876	155444500	00	0.00	N	5	-500
569	20220725	178000	176500	178500	176000	8801	1565126000	00	0.00	N	3	0
570	20220722	178000	181000	181000	177000	17588	3144562500	00	0.00	N	5	-3000
571	20220721	181000	169500	182000	169000	15652	2710086500	00	0.00	N	2	12000
572	20220720	169000	168000	169500	167500	8710	1471266000	00	0.00	N	3	0
573	20220719	169000	169000	169000	168000	1633	275784500	00	0.00	N	3	0
574	20220718	169000	169000	169000	167500	2541	429339500	00	0.00	N	3	0
575	20220715	169000	169500	169500	167500	3097	523324500	00	0.00	N	2	500
576	20220714	168500	167500	169500	167000	5640	951270000	00	0.00	N	3	0
577	20220713	168500	167000	168500	166500	387	64863500	00	0.00	N	3	0
578	20220712	168500	168000	169000	167000	313	52609500	00	0.00	N	5	-500
579	20220711	169000	168000	169000	167000	6280	1056896500	00	0.00	N	3	0
580	20220708	169000	169000	170000	167000	5992	1011312500	00	0.00	N	3	0
581	20220707	169000	167000	170000	167000	13107	2214708500	00	0.00	N	3	0
582	20220706	169000	170000	170000	167000	2476	416273500	00	0.00	N	5	-1000
583	20220705	170000	169000	170500	169000	7493	1272940000	00	0.00	N	2	500
584	20220704	169500	169500	171000	168500	3256	552437000	00	0.00	N	3	0
585	20220701	169500	165000	169500	161000	4269	711972000	00	0.00	N	2	4500
586	20220630	165000	162000	165000	161500	3945	645400500	00	0.00	N	2	1000
587	20220629	164000	160500	164000	160000	19974	3254116000	00	0.00	N	2	1500
588	20220628	162500	163000	163000	160000	1562	252054500	00	0.00	N	2	500
589	20220627	162000	162000	163000	160500	1309	211989000	00	0.00	N	5	-1000
590	20220624	163000	160000	163000	157500	5071	809356500	00	0.00	N	2	3000
591	20220623	160000	161000	161000	157500	3742	597694500	00	0.00	N	5	-500
592	20220622	160500	158000	161000	156000	3002	476038500	00	0.00	N	2	500
593	20220621	160000	159500	160000	156500	8521	1343276500	00	0.00	N	3	0
594	20220620	160000	163000	163000	158500	2717	434366000	00	0.00	N	5	-3500
595	20220617	163500	157000	163500	157000	1445	234417000	00	0.00	N	3	0
596	20220616	163500	161000	163500	157000	11259	1804397500	00	0.00	N	2	3500
597	20220615	160000	156000	163000	155500	7516	1186927500	00	0.00	N	3	0
598	20220614	160000	160000	160000	150000	10606	1650425000	00	0.00	N	5	-1500
599	20220613	161500	164000	164500	160000	4259	688523000	00	0.00	N	5	-5000
600	20220610	166500	169500	170000	164500	1704	284202500	00	0.00	N	5	-1000
601	20220609	167500	166500	167500	165000	412	68725000	00	0.00	N	2	500
602	20220608	167000	165000	167000	165000	278	46191500	00	0.00	N	5	-500
603	20220607	167500	168000	168000	165000	772	128045500	00	0.00	N	5	-500
604	20220603	168000	169500	169500	166500	198	33257000	00	0.00	N	2	500
605	20220602	167500	163500	167500	163000	1656	273848500	00	0.00	N	2	2500
606	20220531	165000	164000	165500	163000	2905	477069500	00	0.00	N	5	-1500
607	20220530	166500	166000	167000	165500	718	119195500	00	0.00	N	5	-1500
608	20220527	168000	165000	168000	164500	984	164128000	00	0.00	N	2	1500
609	20220526	166500	168000	168000	163500	405	66993500	00	0.00	N	5	-1500
610	20220525	168000	161500	168000	159000	4585	743395500	00	0.00	N	2	6500
611	20220524	161500	166000	166500	160000	3142	508332000	00	0.00	N	5	-4500
612	20220523	166000	168000	168000	165000	1068	176923500	00	0.00	N	5	-1500
613	20220520	167500	162000	167500	162000	988	163815500	00	0.00	N	2	3000
614	20220519	164500	161000	164500	156500	3323	535797500	00	0.00	N	5	-1500
615	20220518	166000	167000	167500	161500	3236	529303500	00	0.00	N	5	-1000
616	20220517	167000	169500	169500	165000	1388	230603000	00	0.00	N	5	-2500
617	20220516	169500	170000	170000	165500	2505	421945000	00	0.00	N	5	-500