KissMeData/002600/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250211	166600	166600	167200	164400	19	3148300	00	0.00	N	5	-600
3	20250210	167200	166100	167300	165200	11	1824300	00	0.00	N	5	-1400
4	20250207	168600	168200	169200	168200	11	1853800	00	0.00	N	2	400
5	20250206	168200	166000	168300	166000	4	670800	00	0.00	N	5	-100
6	20250205	168300	168900	168900	165000	6	1004700	00	0.00	N	2	1000
7	20250204	167300	162500	168400	162500	53	8707900	00	0.00	N	2	4500
8	20250203	162800	163100	164500	162500	69	11238300	00	0.00	N	2	200
9	20250131	162600	164300	173000	162600	289	47983500	00	0.00	N	5	-2200
10	20250124	164800	167200	168500	164100	32	5307300	00	0.00	N	5	-3800
11	20250123	168600	169000	169000	167100	19	3206300	00	0.00	N	5	-300
12	20250122	168900	169000	169200	168900	32	5409900	00	0.00	N	2	1500
13	20250121	167400	169000	169600	167000	20	3370900	00	0.00	N	2	200
14	20250120	167200	168500	168500	167200	6	1009700	00	0.00	N	5	-1200
15	20250117	168400	170100	170100	168400	17	2879800	00	0.00	N	2	1400
16	20250116	167000	166900	167700	165700	127	21111100	00	0.00	N	2	100
17	20250115	166900	168000	168000	166900	45	7530800	00	0.00	N	2	1400
18	20250114	165500	166200	167500	165500	29	4830800	00	0.00	N	5	-700
19	20250113	166200	168100	168300	165000	50	8322000	00	0.00	N	2	400
20	20250110	165800	167800	172800	165800	156	25983300	00	0.00	N	5	-2300
21	20250109	168100	167500	168100	166200	58	9718700	00	0.00	N	2	600
22	20250108	167500	167300	171100	167300	48	8097700	00	0.00	N	2	500
23	20250107	167000	166200	167000	164400	299	49419700	00	0.00	N	2	800
24	20250106	166200	167600	168400	165100	56	9377500	00	0.00	N	5	-1300
25	20250103	167500	166000	168200	165700	43	7191900	00	0.00	N	2	1500
26	20250102	166000	171500	172900	166000	76	12879900	00	0.00	N	5	-6900
27	20241230	172900	171200	172900	171100	15	2572800	00	0.00	N	2	1700
28	20241227	171200	171600	172900	169500	25	4272600	02	0.00	N	5	-2200
29	20241226	173400	171600	173600	171600	141	24443600	00	0.00	N	2	200
30	20241224	173200	173100	173200	172200	41	7078000	00	0.00	N	3	0
31	20241223	173200	173100	173200	173100	10	1731900	00	0.00	N	3	0
32	20241220	173200	172200	173200	172000	22	3806700	00	0.00	N	2	500
33	20241219	172700	172600	172700	171100	28	4825400	00	0.00	N	5	-200
34	20241218	172900	171100	174000	171100	23	3971700	00	0.00	N	2	1400
35	20241217	171500	171300	173000	168800	30	5112600	00	0.00	N	5	-1500
36	20241216	173000	170200	173600	170200	21	3620800	00	0.00	N	2	1100
37	20241213	171900	172300	174800	171900	18	3107400	00	0.00	N	5	-2100
38	20241212	174000	178200	178200	170800	16	2824200	00	0.00	N	2	1800
39	20241211	172200	172300	172300	171000	12	2065700	00	0.00	N	5	-100
40	20241210	172300	169400	172500	169400	16	2749000	00	0.00	N	5	-400
41	20241209	172700	167100	174800	167100	80	13860100	00	0.00	N	2	3800
42	20241206	168900	177700	177700	167100	35	5986400	00	0.00	N	5	-700
43	20241205	169600	169900	169900	168000	25	4214500	00	0.00	N	5	-900
44	20241204	170500	170600	170600	168600	90	15232600	00	0.00	N	5	-2700
45	20241203	173200	170000	181500	170000	33	5753700	00	0.00	N	2	3200
46	20241202	170000	170300	174500	169600	70	11902800	00	0.00	N	2	300
47	20241129	169700	172900	174700	169700	82	14047700	00	0.00	N	5	-3200
48	20241128	172900	175900	175900	172900	38	6581500	00	0.00	N	5	-2300
49	20241127	175200	177500	177500	175200	80	14157800	00	0.00	N	5	-300
50	20241126	175500	179000	179000	173000	3	527500	00	0.00	N	2	2900
51	20241125	172600	181500	184400	171400	71	12585200	00	0.00	N	2	900
52	20241122	171700	173900	173900	170900	18	3112600	00	0.00	N	5	-2100
53	20241121	173800	173900	174400	172500	14	2433600	00	0.00	N	2	1400
54	20241120	172400	170400	172700	170100	6	1028500	00	0.00	N	2	400
55	20241119	172000	169400	172000	167200	68	11658200	00	0.00	N	3	0
56	20241118	172000	177500	177500	169900	236	40887900	00	0.00	N	2	6100
57	20241115	165900	165100	165900	163700	56	9233900	00	0.00	N	5	-100
58	20241114	166000	166000	168400	165100	24	3989600	00	0.00	N	3	0
59	20241113	166000	165100	170800	162600	103	17138900	00	0.00	N	5	-1100
60	20241112	167100	171000	171000	167100	24	4031500	00	0.00	N	5	-1200
61	20241111	168300	171000	173300	168300	65	11049500	00	0.00	N	5	-3200
62	20241108	171500	171500	171500	171500	14	2401000	00	0.00	N	5	-100
63	20241107	171600	172600	173800	171100	17	2925100	00	0.00	N	5	-1000
64	20241106	172600	170600	173600	170600	43	7379600	00	0.00	N	5	-1200
65	20241105	173800	173900	173900	171500	17	2929700	00	0.00	N	5	-100
66	20241104	173900	173000	174400	171700	24	4143300	00	0.00	N	2	900
67	20241101	173000	171600	173000	171000	23	3951300	00	0.00	N	2	1700
68	20241031	171300	171400	173000	171000	24	4112000	00	0.00	N	5	-1800
69	20241030	173100	173200	173200	172300	7	1211400	00	0.00	N	5	-100
70	20241029	173200	173800	177500	171200	51	8785400	00	0.00	N	5	-200
71	20241028	173400	171100	174900	171000	55	9494300	00	0.00	N	2	1600
72	20241025	171800	174900	174900	171800	16	2773500	00	0.00	N	5	-1400
73	20241024	173200	172000	182100	170700	68	11875100	00	0.00	N	2	1200
74	20241023	172000	172500	172500	170800	26	4465600	00	0.00	N	5	-500
75	20241022	172500	171300	172900	170800	31	5324900	00	0.00	N	5	-500
76	20241021	173000	173400	173400	171300	11	1903400	00	0.00	N	2	800
77	20241018	172200	172200	173600	171100	13	2235900	00	0.00	N	3	0
78	20241017	172200	173100	174500	172200	37	6425200	00	0.00	N	5	-1800
79	20241016	174000	170800	174400	170800	50	8660600	00	0.00	N	2	1500
80	20241015	172500	172500	173300	170100	79	13543500	00	0.00	N	3	0
81	20241014	172500	189500	195000	171700	658	116287500	00	0.00	N	5	-6300
82	20241011	178800	176900	178900	176900	18	3192900	00	0.00	N	2	2200
83	20241010	176600	176100	177500	176100	15	2652300	00	0.00	N	2	500
84	20241008	176100	176900	178900	175100	23	4058200	00	0.00	N	5	-800
85	20241007	176900	176700	178400	176600	51	9015700	00	0.00	N	5	-1500
86	20241004	178400	185200	185200	178400	38	6867200	00	0.00	N	2	1800
87	20241002	176600	177900	177900	175300	20	3517900	00	0.00	N	5	-1400
88	20240930	178000	175300	178700	175300	14	2463500	00	0.00	N	2	2000
89	20240927	176000	175400	177900	175100	231	40529700	00	0.00	N	5	-1800
90	20240926	177800	176800	178200	176600	11	1948500	00	0.00	N	5	-600
91	20240925	178400	177300	178400	177000	20	3546100	00	0.00	N	5	-400
92	20240924	178800	177500	180300	177500	250	44390700	00	0.00	N	2	800
93	20240923	178000	176600	178900	176000	38	6712100	00	0.00	N	2	1400
94	20240920	176600	176200	178300	176100	23	4064600	00	0.00	N	2	100
95	20240919	176500	176100	176600	175500	11	1939700	00	0.00	N	5	-1200
96	20240913	177700	177700	177700	177700	1	177700	00	0.00	N	2	800
97	20240912	176900	175100	178700	175000	105	18384700	00	0.00	N	2	1800
98	20240911	175100	175200	177500	175000	15	2632800	00	0.00	N	5	-700
99	20240910	175800	175200	177900	175200	48	8446300	00	0.00	N	2	600
100	20240909	175200	178000	178000	172400	83	14537400	00	0.00	N	5	-1600
101	20240906	176800	175000	177800	171600	146	25487800	00	0.00	N	2	1800
102	20240905	175000	174900	177100	174500	390	68234300	00	0.00	N	3	0
103	20240904	175000	173300	176200	173300	56	9797300	00	0.00	N	5	-1900
104	20240903	176900	176000	177100	175700	119	20946200	00	0.00	N	2	900
105	20240902	176000	177300	177300	175800	12	2121100	00	0.00	N	5	-1300
106	20240830	177300	175500	178800	175100	19	3375800	00	0.00	N	2	2400
107	20240829	174900	176800	178200	173500	67	11789400	00	0.00	N	5	-3400
108	20240828	178300	178500	178500	177300	18	3209100	00	0.00	N	2	800
109	20240827	177500	175600	177500	173600	165	28839600	00	0.00	N	2	500
110	20240826	177000	178700	178700	174500	1367	239398900	00	0.00	N	5	-1800
111	20240823	178800	178500	179800	176400	46	8177900	00	0.00	N	5	-600
112	20240822	179400	175700	191800	175700	236	42888900	00	0.00	N	2	3900
113	20240821	175500	171900	175500	171900	72	12471300	00	0.00	N	2	1800
114	20240820	173700	172500	173700	171000	29	5013600	00	0.00	N	2	1200
115	20240819	172500	170000	173000	170000	52	8927500	00	0.00	N	2	2500
116	20240816	170000	173000	175000	169000	59	10153000	00	0.00	N	2	100
117	20240814	169900	170700	171800	168100	349	59398700	00	0.00	N	5	-1700
118	20240813	171600	172900	172900	169000	22	3777100	00	0.00	N	5	-400
119	20240812	172000	177700	177700	168600	33	5726600	00	0.00	N	2	2300
120	20240809	169700	169900	169900	169600	12	2037200	00	0.00	N	2	400
121	20240808	169300	169700	169700	166100	7	1182500	00	0.00	N	2	1400
122	20240807	167900	167800	168000	167800	39	6548000	00	0.00	N	2	100
123	20240806	167800	167100	169900	163700	38	6393400	00	0.00	N	5	-900
124	20240805	168700	168200	168800	164800	71	11785900	00	0.00	N	5	-3000
125	20240802	171700	176800	176800	169500	51	8809000	00	0.00	N	5	-400
126	20240801	172100	175500	175500	169300	53	9137100	00	0.00	N	2	1000
127	20240731	171100	170700	172300	167900	111	19074600	00	0.00	N	2	400
128	20240730	170700	167100	170700	167000	13	2178800	00	0.00	N	5	-300
129	20240729	171000	170400	171100	163500	47	7934300	00	0.00	N	2	300
130	20240726	170700	166800	170700	166800	10	1688000	00	0.00	N	2	2900
131	20240725	167800	171300	171300	167200	21	3545700	00	0.00	N	5	-3500
132	20240724	171300	169800	171300	169800	5	853400	00	0.00	N	2	1500
133	20240723	169800	172800	173400	167900	68	11584200	00	0.00	N	2	2200
134	20240722	167600	170000	170000	167600	11	1859600	00	0.00	N	5	-2900
135	20240719	170500	168000	172800	168000	64	10809400	00	0.00	N	2	1400
136	20240718	169100	168700	169500	166700	22	3706100	00	0.00	N	2	1100
137	20240717	168000	171700	171700	167200	22	3703300	00	0.00	N	5	-600
138	20240716	168600	174000	174000	168600	49	8288200	00	0.00	N	5	-2300
139	20240715	170900	171200	171200	168000	11	1865300	00	0.00	N	2	2400
140	20240712	168500	171000	171000	168500	12	2042900	00	0.00	N	5	-2500
141	20240711	171000	169700	172700	169000	15	2554700	00	0.00	N	2	1300
142	20240710	169700	169700	170000	167200	41	6895900	00	0.00	N	2	2000
143	20240709	167700	171200	171200	167300	28	4775400	00	0.00	N	5	-3600
144	20240708	171300	167800	171500	167600	12	2033200	00	0.00	N	2	3600
145	20240705	167700	170000	173000	167200	162	27465300	00	0.00	N	5	-2900
146	20240704	170600	176100	176100	170000	45	7713800	00	0.00	N	5	-2000
147	20240703	172600	173200	177600	170300	58	10064500	00	0.00	N	5	-600
148	20240702	173200	175100	177400	173100	56	9774800	00	0.00	N	5	-4400
149	20240701	177600	176200	178800	175400	54	9515400	00	0.00	N	2	1500
150	20240628	176100	180500	180500	176100	74	13093000	00	0.00	N	5	-2900
151	20240627	179000	175900	179700	175900	16	2847900	00	0.00	N	2	400
152	20240626	178600	174800	180000	174800	28	4954600	00	0.00	N	2	2600
153	20240625	176000	178900	180300	175000	51	9062200	00	0.00	N	5	-4400
154	20240624	180400	178600	181700	177000	45	8056500	00	0.00	N	2	1800
155	20240621	178600	180800	180800	175600	35	6201600	00	0.00	N	2	2700
156	20240620	175900	177600	180700	175900	46	8155100	00	0.00	N	5	-800
157	20240619	176700	177600	179800	175400	223	39673500	00	0.00	N	2	700
158	20240618	176000	185300	187400	176000	345	62002400	00	0.00	N	5	-10800
159	20240617	186800	182900	187000	181400	102	18727300	00	0.00	N	2	3900
160	20240614	182900	184200	184200	181300	82	14916300	00	0.00	N	2	900
161	20240613	182000	182000	183500	179600	139	25389300	00	0.00	N	5	-300
162	20240612	182300	180000	190000	180000	254	46507200	00	0.00	N	2	3300
163	20240611	179000	175500	179400	174500	462	82299600	00	0.00	N	2	3100
164	20240610	175900	176400	177300	173100	142	24830200	00	0.00	N	5	-500
165	20240607	176400	175800	176500	174200	241	42408400	00	0.00	N	2	2600
166	20240605	173800	173800	174000	172500	7	1215500	00	0.00	N	5	-200
167	20240604	174000	175100	175300	172000	8	1393700	00	0.00	N	5	-1000
168	20240603	175000	173400	175600	173000	42	7321000	00	0.00	N	2	1000
169	20240531	174000	173000	174100	172100	24	4163000	00	0.00	N	5	-100
170	20240530	174100	172200	174100	171200	250	43093600	00	0.00	N	2	1700
171	20240529	172400	173200	173200	171500	9	1556200	00	0.00	N	5	-100
172	20240528	172500	172500	172500	171100	12	2057400	00	0.00	N	5	-400
173	20240527	172900	171000	174400	170700	95	16345100	00	0.00	N	2	1900
174	20240524	171000	172100	172300	170800	84	14424800	00	0.00	N	5	-1100
175	20240523	172100	174800	174800	172100	15	2604600	00	0.00	N	5	-2600
176	20240522	174700	173200	174800	173200	45	7847700	00	0.00	N	2	1500
177	20240521	173200	176600	176600	171700	162	28142600	00	0.00	N	2	1600
178	20240520	171600	173500	173800	171400	154	26620200	00	0.00	N	5	-1100
179	20240517	172700	170100	173300	170100	32	5515800	00	0.00	N	2	1800
180	20240516	170900	170700	172100	170700	6	1027600	00	0.00	N	5	-1200
181	20240514	172100	172700	173200	171500	23	3964600	00	0.00	N	2	500
182	20240513	171600	171200	176100	170000	179	30891800	00	0.00	N	3	0
183	20240510	171600	172700	172800	171600	61	10495300	00	0.00	N	5	-1100
184	20240509	172700	171500	172700	171500	3	515700	00	0.00	N	3	0
185	20240508	172700	170500	172700	170400	12	2061600	00	0.00	N	2	700
186	20240507	172000	172000	172000	172000	30	5160000	00	0.00	N	3	0
187	20240503	172000	171800	172000	171800	13	2233700	00	0.00	N	2	200
188	20240502	171800	170700	171800	170700	6	1025300	00	0.00	N	2	1100
189	20240430	170700	171100	171800	170600	18	3080800	00	0.00	N	5	-1100
190	20240429	171800	172300	173100	171500	47	8112200	00	0.00	N	5	-500
191	20240426	172300	171100	172400	171100	38	6514500	00	0.00	N	2	1100
192	20240425	171200	171100	173000	171100	87	14988000	00	0.00	N	2	100
193	20240424	171100	170100	171500	170000	128	21793200	00	0.00	N	2	1000
194	20240423	170100	169900	171400	169900	125	21267200	00	0.00	N	5	-4100
195	20240422	174200	176900	176900	171300	127	22143000	00	0.00	N	5	-500
196	20240419	174700	172000	174700	171500	106	18273300	00	0.00	N	3	0
197	20240418	174700	173900	174800	173900	5	872900	00	0.00	N	5	-200
198	20240417	174900	175700	175700	171000	33	5718900	00	0.00	N	5	-800
199	20240416	175700	174400	175700	174000	178	31150400	00	0.00	N	2	1300
200	20240415	174400	173900	174400	173000	27	4693100	00	0.00	N	2	500
201	20240412	173900	172000	174000	171900	57	9879500	00	0.00	N	2	2500
202	20240411	171400	171400	171400	171000	9	1541000	00	0.00	N	3	0
203	20240409	171400	172800	173300	171400	34	5884800	00	0.00	N	5	-1400
204	20240408	172800	172900	172900	171800	17	2926700	00	0.00	N	5	-1300
205	20240405	174100	173200	174100	170200	19	3279100	00	0.00	N	3	0
206	20240404	174100	174400	174400	171600	9	1559800	00	0.00	N	5	-400
207	20240403	174500	174500	174600	171500	17	2946800	00	0.00	N	5	-100
208	20240402	174600	171900	174600	171800	40	6923900	00	0.00	N	2	3400
209	20240401	171200	176900	176900	170200	16	2745000	00	0.00	N	5	-2600
210	20240329	173800	173200	173800	173000	35	6069800	00	0.00	N	2	600
211	20240328	173200	173300	173300	173200	2	346500	00	0.00	N	5	-100
212	20240327	173300	173000	173700	171200	71	12287600	00	0.00	N	5	-300
213	20240326	173600	170200	173600	168200	67	11489200	00	0.00	N	2	600
214	20240325	173000	172500	173100	170700	64	11068200	00	0.00	N	2	500
215	20240322	172500	171300	172500	171300	13	2229300	00	0.00	N	2	1200
216	20240321	171300	171400	171600	171300	27	4625800	00	0.00	N	5	-400
217	20240320	171700	171800	172600	171700	17	2925900	00	0.00	N	2	500
218	20240319	171200	171000	171800	170500	28	4797900	00	0.00	N	5	-1400
219	20240318	172600	172700	172700	170000	5	860700	00	0.00	N	5	-200
220	20240315	172800	172700	172800	171700	4	690000	00	0.00	N	3	0
221	20240314	172800	169700	172900	169700	30	5159600	00	0.00	N	2	1300
222	20240313	171500	171400	173000	171400	10	1715800	00	0.00	N	2	100
223	20240312	171400	171400	171400	166900	72	12232400	00	0.00	N	3	0
224	20240311	171400	172000	172000	171400	6	1029600	00	0.00	N	5	-600
225	20240308	172000	172000	172000	170200	23	3936800	00	0.00	N	3	0
226	20240307	172000	170200	173400	170000	43	7360400	00	0.00	N	2	200
227	20240306	171800	169600	172000	169600	70	11975400	00	0.00	N	2	2200
228	20240305	169600	168100	169700	168100	22	3707500	00	0.00	N	2	1500
229	20240304	168100	168100	168200	168100	14	2353600	00	0.00	N	3	0
230	20240229	168100	167900	168100	167900	22	3696400	00	0.00	N	3	0
231	20240228	168100	168200	168200	168100	18	3026000	00	0.00	N	3	0
232	20240227	168100	169000	170600	168000	36	6082500	00	0.00	N	5	-900
233	20240226	169000	167700	169200	167600	72	12089800	00	0.00	N	2	1300
234	20240223	167700	168600	170100	166600	249	41852500	00	0.00	N	5	-2300
235	20240222	170000	172700	172700	170000	22	3745200	00	0.00	N	5	-400
236	20240221	170400	169000	170500	169000	27	4582600	00	0.00	N	2	1400
237	20240220	169000	171000	171000	169000	24	4070000	00	0.00	N	5	-700
238	20240219	169700	166500	169700	166500	37	6209600	00	0.00	N	2	3200
239	20240216	166500	167900	168800	165300	79	13223600	00	0.00	N	5	-1400
240	20240215	167900	165200	167900	164000	41	6858500	00	0.00	N	2	500
241	20240214	167400	166600	168200	166500	11	1838100	00	0.00	N	2	800
242	20240213	166600	168600	168700	166600	17	2860400	00	0.00	N	5	-2000
243	20240208	168600	165300	172900	165300	44	7389900	00	0.00	N	2	1400
244	20240207	167200	167100	169100	167000	96	16081400	00	0.00	N	5	-300
245	20240206	167500	167800	167800	167100	111	18561900	00	0.00	N	2	400
246	20240205	167100	168400	168400	167100	28	4683900	00	0.00	N	5	-1300
247	20240202	168400	168300	169900	166100	57	9604100	00	0.00	N	2	100
248	20240201	168300	171500	172000	164000	372	62496500	00	0.00	N	2	1100
249	20240131	167200	166500	171900	165800	127	21330900	00	0.00	N	2	700
250	20240130	166500	165800	166500	164900	19	3153200	00	0.00	N	3	0
251	20240129	166500	166500	166500	166400	22	3662900	00	0.00	N	3	0
252	20240126	166500	163700	166600	163700	55	9077900	00	0.00	N	2	1500
253	20240125	165000	165000	166600	164000	25	4131500	00	0.00	N	3	0
254	20240124	165000	165000	165000	164500	10	1648500	00	0.00	N	5	-1700
255	20240123	166700	165000	166700	165000	22	3640800	00	0.00	N	5	-500
256	20240122	167200	169000	169000	166400	32	5367000	00	0.00	N	3	0
257	20240119	167200	182100	182100	167200	95	16408100	00	0.00	N	2	200
258	20240118	167000	185000	185900	166600	492	83318500	00	0.00	N	5	-3400
259	20240117	170400	172400	172400	170200	37	6315600	00	0.00	N	5	-2700
260	20240116	173100	171200	173100	171200	3	517300	00	0.00	N	5	-600
261	20240115	173700	172100	173800	171000	32	5529100	00	0.00	N	2	1600
262	20240112	172100	179000	184000	172100	31	5397900	00	0.00	N	5	-1800
263	20240111	173900	173500	173900	172000	72	12412600	00	0.00	N	5	-200
264	20240110	174100	173500	175100	173500	39	6780400	00	0.00	N	2	600
265	20240109	173500	172200	173500	170400	71	12211500	00	0.00	N	3	0
266	20240108	173500	173500	173500	172700	8	1387200	00	0.00	N	3	0
267	20240105	173500	173300	174900	173300	10	1735300	00	0.00	N	5	-1500
268	20240104	175000	174000	175000	173900	21	3663700	00	0.00	N	2	1500
269	20240103	173500	173900	173900	173500	28	4862400	00	0.00	N	2	1400
270	20240102	172100	172800	172800	172100	10	1726600	00	0.00	N	5	-700
271	20231228	172800	174400	177100	172300	47	8223300	00	0.00	N	5	-1700
272	20231227	174500	175000	175000	173300	31	5383900	02	0.00	N	5	-500
273	20231226	175000	174200	175000	174200	45	7846100	00	0.00	N	2	1300
274	20231222	173700	172300	173800	172200	33	5711100	00	0.00	N	2	1500
275	20231221	172200	172100	173100	172000	77	13276800	00	0.00	N	5	-2000
276	20231220	174200	172000	174200	171200	133	22983700	00	0.00	N	2	1600
277	20231219	172600	172400	173900	172400	73	12632500	00	0.00	N	2	200
278	20231218	172400	172100	173600	172000	21	3620400	00	0.00	N	2	400
279	20231215	172000	173400	173500	171900	116	19995600	00	0.00	N	5	-1500
280	20231214	173500	174400	174700	171900	26	4518900	00	0.00	N	5	-900
281	20231213	174400	174300	174400	174100	13	2266600	00	0.00	N	3	0
282	20231212	174400	174100	174400	171300	18	3126200	00	0.00	N	5	-1500
283	20231211	175900	176200	176200	171100	30	5163900	00	0.00	N	2	3300
284	20231208	172600	171200	172600	171100	21	3612300	00	0.00	N	2	1600
285	20231207	171000	172000	173600	171000	14	2410200	00	0.00	N	5	-1000
286	20231206	172000	172000	173700	172000	28	4820600	00	0.00	N	3	0
287	20231205	172000	172200	172200	172000	6	1032800	00	0.00	N	5	-200
288	20231204	172200	170500	172200	170500	13	2218400	00	0.00	N	5	-100
289	20231201	172300	170800	172400	170700	18	3083800	00	0.00	N	2	1500
290	20231130	170800	170200	170800	170200	19	3241600	00	0.00	N	3	0
291	20231129	170800	170600	170800	170600	15	2559200	00	0.00	N	2	200
292	20231128	170600	170500	172200	170500	34	5825300	00	0.00	N	2	100
293	20231127	170500	171000	171300	170500	35	5984300	00	0.00	N	5	-800
294	20231124	171300	171300	172700	170200	104	17766700	00	0.00	N	3	0
295	20231123	171300	171500	171500	171300	261	44761200	00	0.00	N	5	-200
296	20231122	171500	171400	173400	171400	12	2061700	00	0.00	N	5	-2000
297	20231121	173500	175700	175700	171900	13	2240100	00	0.00	N	2	1600
298	20231120	171900	171900	171900	171900	13	2234700	00	0.00	N	3	0
299	20231117	171900	172800	172900	171900	29	4994000	00	0.00	N	5	-1000
300	20231116	172900	173100	173100	170700	19	3256400	00	0.00	N	5	-200
301	20231115	173100	176000	176000	172000	29	5019100	00	0.00	N	5	-2400
302	20231114	175500	172200	176900	172200	1839	322395300	00	0.00	N	2	200
303	20231113	175300	180600	180600	173800	9	1584200	00	0.00	N	5	-100
304	20231110	175400	170400	175400	170400	28	4851400	00	0.00	N	2	5100
305	20231109	170300	170300	170300	170300	16	2724800	00	0.00	N	2	100
306	20231108	170200	170600	171000	170200	40	6816300	00	0.00	N	5	-400
307	20231107	170600	172700	172700	170600	21	3594500	00	0.00	N	5	-2100
308	20231106	172700	175000	195100	168000	284	50667600	00	0.00	N	2	2100
309	20231103	170600	170300	171800	170200	10	1706800	00	0.00	N	2	400
310	20231102	170200	170200	170300	170100	10	1702200	00	0.00	N	5	-100
311	20231101	170300	170300	170300	170300	11	1873300	00	0.00	N	3	0
312	20231031	170300	170100	171800	170100	24	4102300	00	0.00	N	2	200
313	20231030	170100	170100	170100	170000	16	2721200	00	0.00	N	2	100
314	20231027	170000	178700	178700	168100	54	9181500	00	0.00	N	5	-3800
315	20231026	173800	170900	174700	169900	20	3415400	00	0.00	N	2	2900
316	20231025	170900	173000	173000	170900	20	3429500	00	0.00	N	5	-2100
317	20231024	173000	173000	173100	173000	7	1211500	00	0.00	N	5	-100
318	20231023	173100	173600	173600	170000	30	5143000	00	0.00	N	5	-500
319	20231020	173600	173700	173700	173600	16	2777700	00	0.00	N	3	0
320	20231019	173600	177100	177100	172000	82	14201000	00	0.00	N	5	-5300
321	20231018	178900	172600	178900	172600	13	2291800	00	0.00	N	2	1600
322	20231017	177300	181000	181000	176900	26	4609100	00	0.00	N	2	400
323	20231016	176900	180300	180300	175100	56	9860900	00	0.00	N	5	-3700
324	20231013	180600	180600	180600	180600	1	180600	00	0.00	N	3	0
325	20231012	180600	180600	180600	180600	3	541800	00	0.00	N	2	200
326	20231011	180400	180400	180400	180400	12	2164800	00	0.00	N	5	-500
327	20231010	180900	180900	180900	180900	2	361800	00	0.00	N	2	400
328	20231006	180500	176700	180500	176700	22	3910600	00	0.00	N	2	1900
329	20231005	178600	178200	179600	176900	20	3584500	00	0.00	N	5	-1000
330	20231004	179600	174900	180100	174900	38	6751600	00	0.00	N	5	-2200
331	20230927	181800	181800	181800	177200	13	2358800	00	0.00	N	2	400
332	20230926	181400	181400	181500	177500	14	2528200	00	0.00	N	5	-500
333	20230925	181900	175300	182000	175300	26	4694700	00	0.00	N	5	-1600
334	20230922	183500	181200	183500	181200	2	364700	00	0.00	N	2	2300
335	20230921	181200	199100	199100	180200	68	12735200	00	0.00	N	5	-1200
336	20230920	182400	186000	186200	182200	73	13418700	00	0.00	N	5	-7100
337	20230919	189500	185400	189500	184100	17	3162800	00	0.00	N	5	-100
338	20230918	189600	190200	191000	186500	33	6283800	00	0.00	N	2	1800
339	20230915	187800	184300	187800	183100	32	5877900	00	0.00	N	2	4000
340	20230914	183800	186700	186700	183500	44	8112900	00	0.00	N	5	-2900
341	20230913	186700	186700	186700	186700	6	1120200	00	0.00	N	5	-3000
342	20230912	189700	186000	189800	186000	6	1134500	00	0.00	N	5	-200
343	20230911	189900	187600	189900	185900	13	2426400	00	0.00	N	2	2300
344	20230908	187600	183700	187600	183700	18	3310900	00	0.00	N	2	2100
345	20230907	185500	185500	185500	185500	28	5194000	00	0.00	N	3	0
346	20230906	185500	185900	185900	182000	15	2773000	00	0.00	N	5	-2800
347	20230905	188300	188500	188500	188300	22	4145100	00	0.00	N	5	-200
348	20230904	188500	183600	188500	183500	20	3705600	00	0.00	N	2	5000
349	20230901	183500	184800	184800	181500	6	1100800	00	0.00	N	5	-1400
350	20230831	184900	184900	184900	184900	0	0	00	0.00	N	0	0
351	20230830	184900	178000	184900	178000	40	7287300	00	0.00	N	2	2700
352	20230829	182200	181700	182200	176800	3	540700	00	0.00	N	5	-2300
353	20230828	184500	179100	184500	179100	20	3604800	00	0.00	N	2	5900
354	20230825	178600	178600	178600	178600	1	178600	00	0.00	N	2	2000
355	20230824	176600	179000	180600	175500	33	5846400	00	0.00	N	5	-4100
356	20230823	180700	180700	180700	180700	1	180700	00	0.00	N	3	0
357	20230822	180700	181200	181400	178700	10	1806000	00	0.00	N	2	2900
358	20230821	177800	176500	180200	176500	74	13298200	00	0.00	N	2	1300
359	20230818	176500	179800	179800	175800	28	4955400	00	0.00	N	5	-3300
360	20230817	179800	181000	182900	178000	262	46928500	00	0.00	N	5	-1400
361	20230816	181200	189600	189600	181100	136	25293900	00	0.00	N	5	-7100
362	20230814	188300	197000	197400	188300	95	18118600	00	0.00	N	5	-5300
363	20230811	193600	191100	194500	191100	102	19549100	00	0.00	N	2	2400
364	20230810	191200	195000	195300	190300	199	38165000	00	0.00	N	5	-5500
365	20230809	196700	195500	196700	195500	6	1174200	00	0.00	N	2	1200
366	20230808	195500	195500	195500	195500	0	0	00	0.00	N	0	0
367	20230807	195500	193400	195500	193400	7	1357100	00	0.00	N	5	-900
368	20230804	196400	196600	199000	196400	4	788400	00	0.00	N	3	0
369	20230803	196400	196400	196500	196400	19	3731700	00	0.00	N	3	0
370	20230802	196400	196300	197000	196200	70	13745600	00	0.00	N	3	0
371	20230801	196400	193900	196400	193900	37	7182200	00	0.00	N	2	2500
372	20230731	193900	194600	194600	193400	5	968900	00	0.00	N	5	-2500
373	20230728	196400	198100	198100	196200	16	3145200	00	0.00	N	2	300
374	20230727	196100	193000	196100	193000	23	4455400	00	0.00	N	2	3100
375	20230726	193000	193200	194400	190800	118	22744900	00	0.00	N	5	-300
376	20230725	193300	196800	196800	190700	57	11007400	00	0.00	N	3	0
377	20230724	193300	192900	195900	192900	86	16740200	00	0.00	N	2	500
378	20230721	192800	192700	193800	192700	43	8300500	00	0.00	N	2	200
379	20230720	192600	194000	196900	192600	254	49456600	00	0.00	N	5	-1400
380	20230719	194000	195000	198800	192600	242	46944900	00	0.00	N	2	500
381	20230718	193500	215500	215500	193500	2239	444060500	00	0.00	N	5	-19500
382	20230717	213000	218000	218000	209500	65	13809000	00	0.00	N	2	2000
383	20230714	211000	205000	211000	203500	115	23954000	00	0.00	N	2	6500
384	20230713	204500	204000	206000	204000	10	2048500	00	0.00	N	2	1500
385	20230712	203000	204000	204000	203000	50	10161500	00	0.00	N	3	0
386	20230711	203000	204500	204500	203000	3	612000	00	0.00	N	2	1000
387	20230710	202000	200000	203000	199900	87	17415000	00	0.00	N	2	3800
388	20230707	198200	198000	198400	198000	3	594600	00	0.00	N	2	300
389	20230706	197900	201500	202500	195500	234	46650100	00	0.00	N	5	-3600
390	20230705	201500	202500	202500	201500	21	4235000	00	0.00	N	3	0
391	20230704	201500	201000	202500	201000	22	4433500	00	0.00	N	5	-1500
392	20230703	203000	203500	203500	202500	15	3043500	00	0.00	N	2	1000
393	20230630	202000	200000	202000	200000	24	4835500	00	0.00	N	5	-1000
394	20230629	203000	207000	207000	203000	66	13477500	00	0.00	N	5	-2500
395	20230628	205500	206000	206000	203000	31	6321500	00	0.00	N	2	1000
396	20230627	204500	205500	206500	204500	19	3901000	00	0.00	N	5	-2000
397	20230626	206500	204000	207000	204000	32	6557500	00	0.00	N	2	2500
398	20230623	204000	207500	207500	203500	23	4713500	00	0.00	N	2	1000
399	20230622	203000	202500	203000	202000	40	8096000	00	0.00	N	3	0
400	20230621	203000	203500	204000	203000	11	2235500	00	0.00	N	5	-1500
401	20230620	204500	205000	205000	204500	11	2252000	00	0.00	N	5	-2000
402	20230619	206500	206000	207500	205500	26	5354500	00	0.00	N	5	-1500
403	20230616	208000	208000	208000	205500	18	3731500	00	0.00	N	2	2500
404	20230615	205500	204000	208000	203500	26	5362000	00	0.00	N	2	500
405	20230614	205000	203500	205000	199000	349	70194500	00	0.00	N	2	1000
406	20230613	204000	203500	206000	203500	52	10601500	00	0.00	N	2	1000
407	20230612	203000	210000	210000	203000	123	25090000	00	0.00	N	5	-5500
408	20230609	208500	208000	208500	206000	11	2287000	00	0.00	N	2	500
409	20230608	208000	208500	208500	206500	12	2514000	00	0.00	N	2	3000
410	20230607	205000	207500	207500	205000	36	7385500	00	0.00	N	5	-1000
411	20230605	206000	208000	208000	206000	6	1239000	00	0.00	N	5	-2000
412	20230602	208000	208500	208500	205000	12	2487000	00	0.00	N	2	2500
413	20230601	205500	206500	207000	204000	8	1644000	00	0.00	N	2	1500
414	20230531	204000	207500	207500	201000	136	27730500	00	0.00	N	2	1000
415	20230530	203000	201000	205500	201000	50	10165500	00	0.00	N	5	-500
416	20230526	203500	204000	207500	203500	6	1228000	00	0.00	N	5	-1000
417	20230525	204500	204500	209500	203000	22	4514500	00	0.00	N	3	0
418	20230524	204500	199700	204500	199700	10	2017900	00	0.00	N	2	4900
419	20230523	199600	206500	206500	199000	190	38204200	00	0.00	N	5	-5900
420	20230522	205500	214500	214500	205000	28	5774500	00	0.00	N	5	-3000
421	20230519	208500	209000	209000	205500	13	2708500	00	0.00	N	2	1500
422	20230518	207000	208000	208000	205500	6	1243500	00	0.00	N	2	3500
423	20230517	203500	208000	210000	203500	17	3495000	00	0.00	N	5	-1500
424	20230516	205000	201500	205000	200500	98	19707000	00	0.00	N	2	4500
425	20230515	200500	203000	208000	200000	190	38460500	00	0.00	N	5	-3000
426	20230512	203500	209000	209000	203500	22	4489500	00	0.00	N	3	0
427	20230511	203500	203000	206000	203000	29	5898000	00	0.00	N	2	500
428	20230510	203000	204000	207000	203000	53	10791500	00	0.00	N	5	-1000
429	20230509	204000	204000	208500	203000	22	4502500	00	0.00	N	3	0
430	20230508	204000	205000	209000	204000	22	4520500	00	0.00	N	3	0
431	20230504	204000	202000	204500	202000	17	3451000	00	0.00	N	2	1000
432	20230503	203000	204000	205000	203000	42	8534000	00	0.00	N	3	0
433	20230502	203000	209000	209000	203000	40	8142000	00	0.00	N	3	0
434	20230428	203000	204000	204000	200000	35	7065500	00	0.00	N	2	3500
435	20230427	199500	205500	205500	199100	239	47739500	00	0.00	N	5	-8000
436	20230426	207500	203000	210000	203000	34	7080500	00	0.00	N	2	4500
437	20230425	203000	203000	205000	194500	309	61934600	00	0.00	N	5	-4000
438	20230424	207000	208000	211500	205000	111	22987500	00	0.00	N	5	-3000
439	20230421	210000	214000	218000	210000	114	24326500	00	0.00	N	5	-5000
440	20230420	215000	207000	215000	207000	69	14608000	00	0.00	N	2	8000
441	20230419	207000	208000	210500	205500	141	29352000	00	0.00	N	5	-1000
442	20230418	208000	210000	212000	207500	193	40580500	00	0.00	N	5	-1500
443	20230417	209500	208500	211000	207500	563	118226000	00	0.00	N	3	0
444	20230414	209500	205500	209500	204000	150	30703000	00	0.00	N	2	2000
445	20230413	207500	209500	211000	207500	9	1888500	00	0.00	N	5	-2000
446	20230412	209500	207500	214000	207500	34	7188000	00	0.00	N	2	1500
447	20230411	208000	204500	209500	204500	22	4548500	00	0.00	N	2	4000
448	20230410	204000	203500	206000	203500	18	3674500	00	0.00	N	2	500
449	20230407	203500	209000	209000	203000	91	18590500	00	0.00	N	5	-6000
450	20230406	209500	206500	210000	205000	12	2490500	00	0.00	N	5	-1000
451	20230405	210500	212000	212000	207000	39	8189000	00	0.00	N	5	-1500
452	20230404	212000	214000	214000	212000	4	853000	00	0.00	N	2	2000
453	20230403	210000	209500	211000	209500	6	1259000	00	0.00	N	2	500
454	20230331	209500	208500	215000	208500	23	4821500	00	0.00	N	2	500
455	20230330	209000	207000	210000	204500	25	5154500	00	0.00	N	5	-500
456	20230329	209500	210500	211000	205500	12	2501500	00	0.00	N	2	2500
457	20230328	207000	201500	207000	201500	51	10322500	00	0.00	N	2	3500
458	20230327	203500	202500	203500	201500	17	3439500	00	0.00	N	2	1000
459	20230324	202500	205000	205000	202000	104	21081500	00	0.00	N	5	-4000
460	20230323	206500	202500	207500	202500	36	7312000	00	0.00	N	2	3500
461	20230322	203000	206500	206500	202500	53	10768500	00	0.00	N	5	-3500
462	20230321	206500	209500	209500	202000	150	30507000	00	0.00	N	5	-3000
463	20230320	209500	207500	211500	204000	35	7230500	00	0.00	N	3	0
464	20230317	209500	204000	212000	203500	43	8957000	00	0.00	N	2	5500
465	20230316	204000	203000	204000	203000	40	8146500	00	0.00	N	3	0
466	20230315	204000	201000	207500	201000	41	8345000	00	0.00	N	2	2500
467	20230314	201500	209500	211000	201500	172	35000000	00	0.00	N	5	-10000
468	20230313	211500	208500	211500	203000	279	57234500	00	0.00	N	5	-1500
469	20230310	213000	219500	220000	212000	184	39908500	00	0.00	N	5	-7000
470	20230309	220000	224000	224000	220000	24	5306000	00	0.00	N	5	-4000
471	20230308	224000	226000	227500	219500	64	14370500	00	0.00	N	5	-1000
472	20230307	225000	224500	225500	224500	14	3153500	00	0.00	N	2	2000
473	20230306	223000	222000	226000	221500	28	6220500	00	0.00	N	5	-1000
474	20230303	224000	223500	226000	220500	17	3779500	00	0.00	N	2	2000
475	20230302	222000	225000	227000	222000	42	9432000	00	0.00	N	5	-3000
476	20230228	225000	225000	227500	223000	15	3381000	00	0.00	N	3	0
477	20230227	225000	220000	226500	219500	76	16822500	00	0.00	N	2	3000
478	20230224	222000	225500	225500	220000	55	12203000	00	0.00	N	5	-2000
479	20230223	224000	224500	227000	220000	21	4699000	00	0.00	N	2	500
480	20230222	223500	221500	223500	219500	52	11545000	00	0.00	N	2	2000
481	20230221	221500	223500	224000	221500	25	5585000	00	0.00	N	5	-1500
482	20230220	223000	216000	223000	216000	100	22047500	00	0.00	N	2	4000
483	20230217	219000	218500	219500	218000	27	5897500	00	0.00	N	5	-1500
484	20230216	220500	220000	221500	218000	130	28501000	00	0.00	N	2	500
485	20230215	220000	211500	221000	211500	254	55419000	00	0.00	N	2	9500
486	20230214	210500	206000	217000	206000	81	17151000	00	0.00	N	2	3000
487	20230213	207500	206500	207500	205000	94	19375000	00	0.00	N	2	2500
488	20230210	205000	214000	214000	205000	252	52116500	00	0.00	N	5	-9000
489	20230209	214000	223000	223000	212500	237	51412500	00	0.00	N	5	-5000
490	20230208	219000	216500	219000	215000	90	19549500	00	0.00	N	2	4000
491	20230207	215000	216500	227000	215000	507	111777500	00	0.00	N	5	-1500
492	20230206	216500	213000	217000	210000	377	80731500	00	0.00	N	2	6500
493	20230203	210000	206500	210500	206500	105	21916000	00	0.00	N	2	3500
494	20230202	206500	207500	207500	204000	34	6978500	00	0.00	N	2	1000
495	20230201	205500	206000	210000	204500	135	28168000	00	0.00	N	2	500
496	20230131	205000	204000	206500	204000	14	2877500	00	0.00	N	2	1000
497	20230130	204000	205500	207000	204000	36	7398000	00	0.00	N	5	-1500
498	20230127	205500	202000	206500	202000	83	16877500	00	0.00	N	2	2000
499	20230126	203500	203500	205000	202000	15	3054000	00	0.00	N	2	500
500	20230125	203000	202500	205000	202500	31	6290500	00	0.00	N	5	-2500
501	20230120	205500	206000	206000	202500	27	5495500	00	0.00	N	5	-500
502	20230119	206000	202500	206500	202500	32	6548500	00	0.00	N	2	3500
503	20230118	202500	202000	204500	202000	26	5262000	00	0.00	N	2	500
504	20230117	202000	201000	202500	201000	256	51710000	00	0.00	N	3	0
505	20230116	202000	201000	203500	201000	116	23397000	00	0.00	N	2	500
506	20230113	201500	203500	203500	200500	140	28286500	00	0.00	N	5	-4000
507	20230112	205500	206500	207500	203500	12	2465000	00	0.00	N	3	0
508	20230111	205500	200500	207000	200500	150	30552500	00	0.00	N	2	5500
509	20230110	200000	201000	205000	199500	139	27845000	00	0.00	N	5	-2000
510	20230109	202000	201500	204500	201000	55	11190500	00	0.00	N	5	-1000
511	20230106	203000	203500	206000	203000	83	16885000	00	0.00	N	5	-4000
512	20230105	207000	207000	210000	203500	106	21844500	00	0.00	N	2	1000
513	20230104	206000	196000	214000	196000	182	37181000	00	0.00	N	2	9500
514	20230103	196500	198500	198500	196000	178	35091500	00	0.00	N	5	-4500
515	20230102	201000	201000	201500	198500	147	29345000	00	0.00	N	5	-1500
516	20221229	202500	201500	203000	200500	53	10679000	00	0.00	N	2	1000
517	20221228	201500	203500	204500	201500	126	25494000	02	0.00	N	5	-4500
518	20221227	206000	208500	208500	204500	615	127147500	00	0.00	N	5	-500
519	20221226	206500	209500	216500	204000	800	166619000	00	0.00	N	2	1500
520	20221223	205000	202500	207000	202500	268	55239500	00	0.00	N	2	2500
521	20221222	202500	205000	205000	202000	176	35731500	00	0.00	N	5	-2500
522	20221221	205000	205500	206000	203000	52	10658500	00	0.00	N	5	-500
523	20221220	205500	205000	205500	202000	549	112486000	00	0.00	N	2	500
524	20221219	205000	201000	205000	201000	84	17165000	00	0.00	N	2	2000
525	20221216	203000	200000	203500	200000	68	13760000	00	0.00	N	2	1000
526	20221215	202000	201500	202500	200500	171	34538000	00	0.00	N	2	1500
527	20221214	200500	199000	202000	199000	103	20595000	00	0.00	N	2	1500
528	20221213	199000	201000	202000	199000	199	39820500	00	0.00	N	5	-3500
529	20221212	202500	203000	205000	201000	109	22001000	00	0.00	N	5	-500
530	20221209	203000	206000	206000	201500	225	45782000	00	0.00	N	5	-3000
531	20221208	206000	201000	206000	198500	1620	327666500	00	0.00	N	2	8000
532	20221207	198000	195500	198000	194000	11	2156000	00	0.00	N	2	3000
533	20221206	195000	196000	197500	195000	67	13187000	00	0.00	N	3	0
534	20221205	195000	193000	198500	193000	15	2927000	00	0.00	N	2	2000
535	20221202	193000	195000	196000	193000	69	13415000	00	0.00	N	3	0
536	20221201	193000	194000	195500	193000	46	8923500	00	0.00	N	5	-1000
537	20221130	194000	190000	194500	189500	108	20665500	00	0.00	N	2	5000
538	20221129	189000	190000	191500	188500	59	11151000	00	0.00	N	5	-2500
539	20221128	191500	195000	195000	191500	47	9054500	00	0.00	N	5	-3500
540	20221125	195000	192000	197000	192000	118	22952500	00	0.00	N	2	3000
541	20221124	192000	191500	205000	187500	305	59666000	00	0.00	N	2	3000
542	20221123	189000	186500	189500	186500	28	5284500	00	0.00	N	3	0
543	20221122	189000	190000	190500	187000	19	3590000	00	0.00	N	5	-1000
544	20221121	190000	188500	192500	188500	17	3248500	00	0.00	N	2	1500
545	20221118	188500	184000	189000	184000	20	3743000	00	0.00	N	2	3000
546	20221117	185500	185000	188500	185000	6	1120500	00	0.00	N	2	500
547	20221116	185000	184500	186000	184500	27	4989000	00	0.00	N	2	500
548	20221115	184500	186500	186500	184500	54	10016000	00	0.00	N	5	-1500
549	20221114	186000	190000	190000	186000	198	36835000	00	0.00	N	5	-500
550	20221111	186500	185500	192000	185500	99	18699500	00	0.00	N	2	3500
551	20221110	183000	183000	185000	183000	32	5881500	00	0.00	N	3	0
552	20221109	183000	170500	184500	170000	116	20749000	00	0.00	N	5	-1000
553	20221108	184000	184000	184500	184000	37	6815500	00	0.00	N	3	0
554	20221107	184000	184500	184500	184000	21	3868500	00	0.00	N	5	-2000
555	20221104	186000	183500	186000	183500	14	2585500	00	0.00	N	2	2500
556	20221103	183500	184000	184000	182500	14	2563500	00	0.00	N	5	-2500
557	20221102	186000	184500	188500	184500	26	4884000	00	0.00	N	2	500
558	20221101	185500	187500	187500	184500	5	929500	00	0.00	N	3	0
559	20221031	185500	185500	188500	185500	39	7294000	00	0.00	N	3	0
560	20221028	185500	187000	187000	184000	19	3520500	00	0.00	N	3	0
561	20221027	185500	183000	185500	183000	51	9410500	00	0.00	N	5	-500
562	20221026	186000	183000	186500	183000	38	7007000	00	0.00	N	5	-500
563	20221025	186500	187000	187000	185500	14	2606500	00	0.00	N	2	500
564	20221024	186000	186000	187000	184500	42	7777500	00	0.00	N	2	500
565	20221021	185500	181500	185500	181500	15	2752500	00	0.00	N	2	3000
566	20221020	182500	183000	184000	182500	23	4203000	00	0.00	N	5	-500
567	20221019	183000	185000	185000	183000	33	6052500	00	0.00	N	5	-2000
568	20221018	185000	182000	186000	182000	114	20872000	00	0.00	N	2	2000
569	20221017	183000	183000	183500	180000	18	3270500	00	0.00	N	5	-2000
570	20221014	185000	177500	185000	177500	82	14831000	00	0.00	N	2	7500
571	20221013	177500	179000	182500	176500	60	10705000	00	0.00	N	5	-4500
572	20221012	182000	180000	182000	178500	73	13097000	00	0.00	N	5	-500
573	20221011	182500	184500	186000	178500	164	29639000	00	0.00	N	5	-2000
574	20221007	184500	186000	186500	184000	19	3508500	00	0.00	N	5	-2500
575	20221006	187000	184500	187000	183500	31	5712000	00	0.00	N	2	1500
576	20221005	185500	184000	185500	183500	37	6796000	00	0.00	N	2	1500
577	20221004	184000	183500	184000	182500	114	20843500	00	0.00	N	2	1000
578	20220930	183000	188000	188000	183000	60	11054000	00	0.00	N	5	-5000
579	20220929	188000	184000	189000	183000	57	10525500	00	0.00	N	2	4000
580	20220928	184000	184000	184500	181500	56	10213000	00	0.00	N	5	-2000
581	20220927	186000	186500	187000	184000	18	3341000	00	0.00	N	5	-500
582	20220926	186500	188000	189500	183000	285	52573000	00	0.00	N	5	-2000
583	20220923	188500	187000	188500	186000	111	20709000	00	0.00	N	2	500
584	20220922	188000	193500	193500	188000	65	12304500	00	0.00	N	5	-2500
585	20220921	190500	191500	194500	190000	86	16553000	00	0.00	N	5	-3000
586	20220920	193500	186000	196000	186000	358	68510000	00	0.00	N	2	7500
587	20220919	186000	188500	188500	185000	213	39520500	00	0.00	N	5	-2500
588	20220916	188500	186500	189500	185500	113	21154500	00	0.00	N	2	2000
589	20220915	186500	187500	190500	185500	198	37049000	00	0.00	N	5	-1000
590	20220914	187500	183500	190000	183500	698	129347000	00	0.00	N	2	5500
591	20220913	182000	182000	184000	182000	47	8574000	00	0.00	N	3	0
592	20220908	182000	181000	182000	180500	53	9593000	00	0.00	N	2	500
593	20220907	181500	181000	182000	179500	100	17969500	00	0.00	N	5	-500
594	20220906	182000	181500	182000	180500	12	2176500	00	0.00	N	5	-500
595	20220905	182500	179000	182500	178000	500	90128000	00	0.00	N	2	3500
596	20220902	179000	175000	179500	175000	202	35961500	00	0.00	N	2	2000
597	20220901	177000	173500	177000	173500	273	47893500	00	0.00	N	2	500
598	20220831	176500	178000	178000	176000	196	34665500	00	0.00	N	5	-1500
599	20220830	178000	178000	180000	176500	22	3904500	00	0.00	N	3	0
600	20220829	178000	177000	178500	177000	180	32076000	00	0.00	N	5	-1000
601	20220826	179000	181500	181500	178000	57	10185500	00	0.00	N	5	-500
602	20220825	179500	180000	180000	179500	11	1975000	00	0.00	N	5	-500
603	20220824	180000	180000	180000	178500	30	5369500	00	0.00	N	3	0
604	20220823	180000	179000	180500	177500	375	66942500	00	0.00	N	2	1000
605	20220822	179000	176500	180000	176500	59	10501500	00	0.00	N	2	1000
606	20220819	178000	178000	179500	178000	23	4106500	00	0.00	N	3	0
607	20220818	178000	179500	181000	178000	50	8949000	00	0.00	N	5	-2000
608	20220817	180000	181000	182000	176000	193	34503000	00	0.00	N	5	-1000
609	20220816	181000	178500	183000	178500	56	10129000	00	0.00	N	2	500
610	20220812	180500	180500	182000	180000	77	13897000	00	0.00	N	5	-2000
611	20220811	182500	183000	183000	180500	24	4347000	00	0.00	N	5	-500
612	20220810	183000	183000	183000	180500	116	21004500	00	0.00	N	3	0
613	20220809	183000	181500	183000	181500	50	9100000	00	0.00	N	2	500
614	20220808	182500	182500	182500	180500	29	5266500	00	0.00	N	5	-1000
615	20220805	183500	182000	183500	182000	67	12268500	00	0.00	N	2	1000
616	20220804	182500	180000	183000	180000	47	8504000	00	0.00	N	2	2500
617	20220803	180000	178000	180000	178000	14	2499000	00	0.00	N	3	0
618	20220802	180000	178000	180000	178000	11	1968500	00	0.00	N	3	0
619	20220801	180000	180500	180500	179000	21	3772000	00	0.00	N	5	-500
620	20220729	180500	180000	181500	177500	58	10376500	00	0.00	N	2	500
621	20220728	180000	181500	182000	179500	30	5418500	00	0.00	N	5	-500
622	20220727	180500	178000	180500	178000	24	4315500	00	0.00	N	2	500
623	20220726	180000	179000	180500	178000	32	5750500	00	0.00	N	3	0
624	20220725	180000	177000	180000	177000	30	5388000	00	0.00	N	2	1000
625	20220722	179000	176000	180000	173500	93	16550500	00	0.00	N	2	500
626	20220721	178500	175000	179500	175000	76	13486000	00	0.00	N	2	3500
627	20220720	175000	173000	175500	173000	64	11154000	00	0.00	N	2	2500
628	20220719	172500	171000	173500	171000	27	4649000	00	0.00	N	2	500
629	20220718	172000	174000	174000	170000	122	21001500	00	0.00	N	5	-2500
630	20220715	174500	175000	175000	172000	58	10095000	00	0.00	N	5	-500
631	20220714	175000	175000	175500	171000	76	13223000	00	0.00	N	3	0
632	20220713	175000	173000	175500	171500	30	5226000	00	0.00	N	2	1000
633	20220712	174000	173000	174000	171000	192	33140500	00	0.00	N	5	-500
634	20220711	174500	174000	175500	172500	14	2432000	00	0.00	N	2	500
635	20220708	174000	174000	179000	172000	78	13596500	00	0.00	N	2	2000
636	20220707	172000	171000	172000	170000	30	5118000	00	0.00	N	2	2000
637	20220706	170000	171000	173500	170000	136	23242000	00	0.00	N	3	0
638	20220705	170000	170000	171000	166500	84	14119500	00	0.00	N	5	-2000
639	20220704	172000	172000	172000	167500	57	9648500	00	0.00	N	3	0
640	20220701	172000	177000	177000	171000	51	8913500	00	0.00	N	2	2000
641	20220630	170000	172000	173500	168000	64	10876500	00	0.00	N	5	-3000
642	20220629	173000	174000	174000	171000	22	3773500	00	0.00	N	2	1000
643	20220628	172000	170000	174000	170000	31	5317000	00	0.00	N	2	2000
644	20220627	170000	170000	173000	166000	87	14644500	00	0.00	N	3	0
645	20220624	170000	166000	173000	166000	147	24723000	00	0.00	N	5	-1500
646	20220623	171500	177000	177500	164000	247	41863000	00	0.00	N	5	-4000
647	20220622	175500	180000	180000	170000	201	34624000	00	0.00	N	5	-2500
648	20220621	178000	173500	178000	170500	124	21535500	00	0.00	N	2	3500
649	20220620	174500	174500	176500	173000	70	12225000	00	0.00	N	5	-3000
650	20220617	177500	179000	179000	172500	198	34837000	00	0.00	N	5	-3500
651	20220616	181000	176500	181000	176500	60	10738000	00	0.00	N	2	4500
652	20220615	176500	180000	180000	176500	48	8509000	00	0.00	N	5	-4000
653	20220614	180500	180500	182000	176500	250	44541000	00	0.00	N	5	-1500
654	20220613	182000	181000	183500	180500	146	26435000	00	0.00	N	5	-500
655	20220610	182500	182000	187000	182000	37	6808000	00	0.00	N	5	-1500
656	20220609	184000	184500	187500	184000	148	27420500	00	0.00	N	5	-2500
657	20220608	186500	187000	187500	186500	73	13677500	00	0.00	N	5	-1000
658	20220607	187500	185500	188500	185500	211	39556000	00	0.00	N	3	0
659	20220603	187500	189000	189000	185000	129	24140000	00	0.00	N	2	1000
660	20220602	186500	189000	189000	185000	185	35604500	00	0.00	N	2	1000
661	20220531	185500	183500	185500	182000	63	11639000	00	0.00	N	2	1500
662	20220530	184000	183000	184000	178500	122	22192500	00	0.00	N	2	1000
663	20220527	183000	183500	184000	182000	123	22504000	00	0.00	N	5	-500
664	20220526	183500	182000	184000	182000	36	6557000	00	0.00	N	2	1500
665	20220525	182000	182500	183000	182000	89	16249500	00	0.00	N	5	-500
666	20220524	182500	184000	185500	182000	143	26129000	00	0.00	N	5	-3000
667	20220523	185500	186000	186500	184000	138	25593500	00	0.00	N	3	0
668	20220520	185500	182000	186500	182000	62	11444000	00	0.00	N	2	2500
669	20220519	183000	186500	186500	182000	292	53503000	00	0.00	N	5	-5000
670	20220518	188000	182000	188500	181500	404	74225500	00	0.00	N	2	3500
671	20220517	184500	189000	189500	180000	555	102032500	00	0.00	N	5	-4500
672	20220516	189000	194000	196000	184000	379	71618000	00	0.00	N	5	-3000