KissMeData/016800/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241126	42550	42000	42750	42000	376	15950350	00	0.00	N	2	150
3	20241125	42400	42000	42500	41850	526	22225200	00	0.00	N	2	200
4	20241122	42200	41850	42200	41850	264	11113850	00	0.00	N	2	200
5	20241121	42000	41450	42200	41450	186	7793100	00	0.00	N	2	200
6	20241120	41800	41800	42200	41750	187	7829950	00	0.00	N	5	-300
7	20241119	42100	42250	42250	41350	682	28401450	00	0.00	N	5	-150
8	20241118	42250	41750	42250	41100	1529	64193950	00	0.00	N	2	150
9	20241115	42100	42000	42200	40900	590	24604150	00	0.00	N	5	-100
10	20241114	42200	41750	42200	41750	526	22127850	00	0.00	N	2	200
11	20241113	42000	41400	42000	40950	562	23436400	00	0.00	N	2	200
12	20241112	41800	41100	41950	40750	751	30819300	00	0.00	N	5	-200
13	20241111	42000	42000	42000	40900	797	32918900	00	0.00	N	5	-50
14	20241108	42050	42150	42300	41850	447	18808900	00	0.00	N	5	-150
15	20241107	42200	41900	42200	41250	314	13103550	00	0.00	N	5	-100
16	20241106	42300	41700	42300	41400	416	17439750	00	0.00	N	3	0
17	20241105	42300	42300	42300	41700	424	17770050	00	0.00	N	3	0
18	20241104	42300	42000	42400	41750	561	23644600	00	0.00	N	2	50
19	20241101	42250	41900	42600	41750	617	25934350	00	0.00	N	2	250
20	20241031	42000	41950	42150	41150	379	15859450	00	0.00	N	5	-200
21	20241030	42200	42100	42300	41050	1860	77071900	00	0.00	N	2	100
22	20241029	42100	42100	42650	41000	1793	74780250	00	0.00	N	3	0
23	20241028	42100	43250	43900	41650	5091	217078450	00	0.00	N	5	-2450
24	20241025	44550	44650	58000	44000	21375	1100237150	00	0.00	N	5	-100
25	20241024	44650	46300	46300	44100	370	16646150	00	0.00	N	5	-1650
26	20241023	46300	42200	46450	42200	1649	73910150	00	0.00	N	2	3800
27	20241022	42500	43850	44200	42500	1044	44833750	00	0.00	N	5	-1350
28	20241021	43850	43300	44150	43300	123	5381200	00	0.00	N	5	-300
29	20241018	44150	44000	44150	43500	80	3515700	00	0.00	N	2	150
30	20241017	44000	43450	44100	43250	269	11768100	00	0.00	N	2	550
31	20241016	43450	42450	43850	42250	297	12831350	00	0.00	N	2	350
32	20241015	43100	42800	43300	42200	5751	245068450	00	0.00	N	2	300
33	20241014	42800	43300	43650	42350	1676	71961600	00	0.00	N	5	-850
34	20241011	43650	43750	44400	42000	2338	101090450	00	0.00	N	5	-100
35	20241010	43750	42000	44400	41950	3809	164425450	00	0.00	N	2	1750
36	20241008	42000	42500	43950	41950	1984	84785450	00	0.00	N	5	-1000
37	20241007	43000	41500	43500	41500	1421	60997200	00	0.00	N	2	1500
38	20241004	41500	42900	43150	41500	1146	48546850	00	0.00	N	5	-1150
39	20241002	42650	42250	42800	41950	1329	56236100	00	0.00	N	3	0
40	20240930	42650	44000	44350	41050	3476	146019650	00	0.00	N	5	-1150
41	20240927	43800	43550	44800	42650	1083	47390950	00	0.00	N	2	250
42	20240926	43550	41500	43550	41500	840	35460850	00	0.00	N	2	2050
43	20240925	41500	41350	41700	41350	495	20564050	00	0.00	N	2	150
44	20240924	41350	41200	41500	40850	367	15158900	00	0.00	N	2	150
45	20240923	41200	42500	42500	41200	972	40330400	00	0.00	N	5	-1050
46	20240920	42250	43100	43700	41750	3091	131387100	00	0.00	N	5	-850
47	20240919	43100	45000	45450	42450	2025	88011100	00	0.00	N	5	-2350
48	20240913	45450	45000	46000	43100	2430	108288000	00	0.00	N	2	500
49	20240912	44950	44000	45100	42300	1476	64283850	00	0.00	N	2	950
50	20240911	44000	40600	44000	40400	2409	100318300	00	0.00	N	2	3400
51	20240910	40600	42400	42450	40600	654	27181600	00	0.00	N	5	-2150
52	20240909	42750	42750	42750	42000	430	18186150	00	0.00	N	3	0
53	20240906	42750	43300	44500	41650	1349	57367550	00	0.00	N	5	-550
54	20240905	43300	45500	45500	43300	949	41870600	00	0.00	N	5	-2000
55	20240904	45300	43450	45350	42250	1591	70636350	00	0.00	N	2	1450
56	20240903	43850	43950	44400	42300	1399	60210500	00	0.00	N	5	-100
57	20240902	43950	42250	44950	41800	956	41158800	00	0.00	N	2	2150
58	20240830	41800	42850	43400	41750	376	15969900	00	0.00	N	5	-1400
59	20240829	43200	42450	43650	42000	1006	43085450	00	0.00	N	2	400
60	20240828	42800	42750	45300	42000	1268	54149900	00	0.00	N	2	50
61	20240827	42750	43250	43900	42500	622	26705200	00	0.00	N	5	-850
62	20240826	43600	43250	43600	41550	375	15910500	00	0.00	N	2	300
63	20240823	43300	43050	43300	42000	401	16965550	00	0.00	N	5	-100
64	20240822	43400	43200	43400	42100	399	17006350	00	0.00	N	5	-150
65	20240821	43550	41900	43550	41900	795	33782000	00	0.00	N	2	1400
66	20240820	42150	41950	42300	41450	823	34239800	00	0.00	N	2	200
67	20240819	41950	42000	42300	41500	369	15424900	00	0.00	N	2	200
68	20240816	41750	44800	45900	41350	1892	79885850	00	0.00	N	5	-3050
69	20240814	44800	43500	45900	43300	549	24675400	00	0.00	N	2	1000
70	20240813	43800	41550	45000	41550	1183	50755200	00	0.00	N	2	2550
71	20240812	41250	41300	41500	40150	451	18374150	00	0.00	N	3	0
72	20240809	41250	41500	41500	39300	838	33528550	00	0.00	N	2	1350
73	20240808	39900	39550	39900	38850	823	32286250	00	0.00	N	3	0
74	20240807	39900	38900	40550	38800	1884	74076600	00	0.00	N	2	200
75	20240806	39700	40500	42000	39000	1899	75657650	00	0.00	N	5	-750
76	20240805	40450	42750	43450	38000	2892	117749900	00	0.00	N	5	-2650
77	20240802	43100	43650	44000	41000	1251	53273900	00	0.00	N	5	-600
78	20240801	43700	46900	46900	43650	262	11762100	00	0.00	N	5	-250
79	20240731	43950	43400	43950	42100	1733	73660600	00	0.00	N	2	750
80	20240730	43200	45650	46550	42900	2812	124534800	00	0.00	N	5	-3600
81	20240729	46800	45800	47350	45500	1146	53445300	00	0.00	N	2	1000
82	20240726	45800	46700	47000	45150	1811	82914600	00	0.00	N	5	-650
83	20240725	46450	47600	48000	46000	1008	46856100	00	0.00	N	5	-1800
84	20240724	48250	46600	49000	45500	1010	48015000	00	0.00	N	2	1700
85	20240723	46550	48100	48150	46200	2071	97909300	00	0.00	N	5	-1600
86	20240722	48150	48300	48600	47350	625	30019100	00	0.00	N	5	-200
87	20240719	48350	48450	48500	47550	1006	48235350	00	0.00	N	5	-150
88	20240718	48500	48550	48550	47250	2707	129405850	00	0.00	N	5	-50
89	20240717	48550	47000	49100	46700	3520	169246650	00	0.00	N	2	1550
90	20240716	47000	46000	47500	45800	2267	105143400	00	0.00	N	2	1000
91	20240715	46000	47400	47400	45900	3517	163174800	00	0.00	N	5	-1500
92	20240712	47500	46250	47750	45550	2848	131646750	00	0.00	N	2	800
93	20240711	46700	45850	47950	45800	1666	78537300	00	0.00	N	2	1100
94	20240710	45600	46100	47000	44800	3543	161573900	00	0.00	N	5	-500
95	20240709	46100	48100	48350	45950	2679	124836100	00	0.00	N	5	-1850
96	20240708	47950	50800	50800	46200	7878	379236100	00	0.00	N	5	-2850
97	20240705	50800	53000	54000	50800	9019	467039700	00	0.00	N	5	-1200
98	20240704	52000	50600	53400	50400	7947	405990700	00	0.00	N	2	1100
99	20240703	50900	51100	51900	49750	4284	215894500	00	0.00	N	5	-700
100	20240702	51600	49900	54000	49100	6720	345333000	00	0.00	N	2	1800
101	20240701	49800	51000	51900	48450	6025	297827750	00	0.00	N	5	-1200
102	20240628	51000	51900	51900	50100	1532	78023900	00	0.00	N	5	-900
103	20240627	51900	51500	52000	49500	4217	213615850	00	0.00	N	2	900
104	20240626	51000	49500	52500	49500	4831	245146650	00	0.00	N	2	1600
105	20240625	49400	51000	51400	47800	3105	153910200	00	0.00	N	5	-1100
106	20240624	50500	47200	54000	46900	9281	466547650	00	0.00	N	2	3300
107	20240621	47200	48000	48050	46600	2776	131160500	00	0.00	N	5	-300
108	20240620	47500	45850	48150	45850	2734	128701450	00	0.00	N	2	1650
109	20240619	45850	46550	46850	45400	2555	117231450	00	0.00	N	5	-700
110	20240618	46550	48200	48200	46550	1803	84622300	00	0.00	N	5	-1650
111	20240617	48200	50000	50800	47150	4618	222679350	00	0.00	N	5	-2600
112	20240614	50800	44800	50800	44800	9746	466921450	00	0.00	N	2	6000
113	20240613	44800	45750	46450	44300	7435	334670300	00	0.00	N	5	-1400
114	20240612	46200	46800	47850	45200	10123	466883250	00	0.00	N	5	-550
115	20240611	46750	55000	55900	45100	45752	2197967600	00	0.00	N	5	-7250
116	20240610	54000	51000	54200	51000	12275	649944500	00	0.00	N	2	2800
117	20240607	51200	49900	51200	49800	7063	358875400	00	0.00	N	2	1800
118	20240605	49400	48500	49500	48000	4566	223978100	00	0.00	N	2	1400
119	20240604	48000	49000	49500	47500	11279	549068900	00	0.00	N	2	500
120	20240603	47500	45400	47500	45200	8093	373479650	00	0.00	N	2	2800
121	20240531	44700	44100	45150	44100	4281	191837550	00	0.00	N	2	800
122	20240530	43900	44000	44100	43150	6368	277956650	00	0.00	N	2	600
123	20240529	43300	41800	43600	41700	7710	328930350	00	0.00	N	2	1800
124	20240528	41500	40400	41850	40400	3014	124654350	00	0.00	N	2	1100
125	20240527	40400	40150	40550	40100	1282	51659950	00	0.00	N	2	300
126	20240524	40100	40050	40900	40000	3700	148315400	00	0.00	N	2	100
127	20240523	40000	41100	41800	40000	2102	85808550	00	0.00	N	5	-1100
128	20240522	41100	41300	41600	40900	3395	139966350	00	0.00	N	3	0
129	20240521	41100	40600	41250	40200	4319	177028900	00	0.00	N	2	500
130	20240520	40600	40850	40850	39700	3807	153792100	00	0.00	N	2	950
131	20240517	39650	38950	39950	38850	1942	76760700	00	0.00	N	2	750
132	20240516	38900	38700	39750	38300	2418	94310400	00	0.00	N	2	200
133	20240514	38700	37850	39250	37550	2586	98944800	00	0.00	N	2	800
134	20240513	37900	37450	37900	36900	2299	86354200	00	0.00	N	2	450
135	20240510	37450	38100	38600	37450	1802	68506950	00	0.00	N	5	-650
136	20240509	38100	38500	39350	37900	2066	79588450	00	0.00	N	5	-400
137	20240508	38500	39200	39650	38500	4516	176124700	00	0.00	N	5	-700
138	20240507	39200	39100	39850	37850	7856	306573700	00	0.00	N	2	300
139	20240503	38900	38450	38950	38250	2229	85967400	00	0.00	N	2	600
140	20240502	38300	37800	38300	37700	601	22847700	00	0.00	N	2	500
141	20240430	37800	37750	38050	37200	1081	40907800	00	0.00	N	2	50
142	20240429	37750	38000	38000	37500	394	14877200	00	0.00	N	5	-250
143	20240426	38000	38000	38000	37250	964	36277100	00	0.00	N	2	450
144	20240425	37550	37450	37650	37000	782	29247850	00	0.00	N	2	50
145	20240424	37500	37200	37700	36750	2026	75726750	00	0.00	N	2	850
146	20240423	36650	35400	37100	35400	1126	40963100	00	0.00	N	2	1250
147	20240422	35400	34450	35400	34450	856	29900000	00	0.00	N	2	950
148	20240419	34450	35900	37500	34300	1622	57693950	00	0.00	N	5	-1450
149	20240418	35900	35550	36000	34000	1612	56136650	00	0.00	N	2	350
150	20240417	35550	34800	38350	34050	10576	374573700	00	0.00	N	2	550
151	20240416	35000	35350	35350	35000	1150	40349300	00	0.00	N	5	-350
152	20240415	35350	36050	36050	35300	2705	95932300	00	0.00	N	5	-750
153	20240412	36100	36350	36550	36100	901	32659200	00	0.00	N	5	-250
154	20240411	36350	36350	36550	36200	637	23123850	00	0.00	N	2	150
155	20240409	36200	36900	36900	36050	2268	82216050	00	0.00	N	5	-300
156	20240408	36500	36800	36800	36400	3713	135788850	00	0.00	N	5	-100
157	20240405	36600	36750	36800	36500	849	31140450	00	0.00	N	3	0
158	20240404	36600	36550	36750	36500	391	14327250	00	0.00	N	2	50
159	20240403	36550	36100	36700	36100	2533	92344900	00	0.00	N	2	550
160	20240402	36000	36750	36750	36000	1167	42363400	00	0.00	N	5	-100
161	20240401	36100	36000	36850	35850	3819	138508650	00	0.00	N	2	100
162	20240329	36000	35550	36400	35550	2638	95069600	00	0.00	N	2	150
163	20240328	35850	35750	35950	35700	1424	50993450	00	0.00	N	2	100
164	20240327	35750	35550	35850	35350	1144	40690350	00	0.00	N	2	250
165	20240326	35500	35450	35900	35250	1325	47044100	00	0.00	N	2	50
166	20240325	35450	35550	35650	35450	658	23389800	00	0.00	N	2	50
167	20240322	35400	35350	35900	35000	3230	114439300	00	0.00	N	3	0
168	20240321	35400	34750	35650	34600	6397	223365850	00	0.00	N	2	700
169	20240320	34700	34500	35200	34150	2022	70236150	00	0.00	N	2	200
170	20240319	34500	34750	35150	34450	1034	35790550	00	0.00	N	5	-250
171	20240318	34750	34200	35500	34100	2673	92677550	00	0.00	N	2	350
172	20240315	34400	34400	35600	34200	1010	34929900	00	0.00	N	3	0
173	20240314	34400	34150	35600	34100	2197	76356950	00	0.00	N	3	0
174	20240313	34400	34900	35400	34350	3340	115768800	00	0.00	N	5	-300
175	20240312	34700	34300	34900	34300	1834	63578450	00	0.00	N	2	400
176	20240311	34300	35600	36000	34250	2766	95942150	00	0.00	N	5	-1300
177	20240308	35600	34800	35950	34800	3999	141675850	00	0.00	N	2	950
178	20240307	34650	33850	34650	33550	1940	66122350	00	0.00	N	2	1200
179	20240306	33450	34500	34500	33400	1863	62692050	00	0.00	N	5	-400
180	20240305	33850	33900	34400	33600	2176	73874400	00	0.00	N	5	-50
181	20240304	33900	33650	34550	33200	4935	167093550	00	0.00	N	2	500
182	20240229	33400	33000	33650	32900	1542	51350300	00	0.00	N	2	400
183	20240228	33000	33350	33350	33000	575	19056550	00	0.00	N	5	-150
184	20240227	33150	33400	33800	33050	3537	117824250	00	0.00	N	5	-250
185	20240226	33400	32850	33400	32500	1922	63536350	00	0.00	N	2	550
186	20240223	32850	32500	33050	32500	1254	41113650	00	0.00	N	5	-50
187	20240222	32900	32700	32900	32300	940	30697300	00	0.00	N	2	200
188	20240221	32700	33000	33000	32650	783	25701000	00	0.00	N	5	-350
189	20240220	33050	32250	33500	31750	4507	147986350	00	0.00	N	2	750
190	20240219	32300	31700	32350	31700	3691	118245750	00	0.00	N	2	550
191	20240216	31750	31800	32400	31550	2273	72817550	00	0.00	N	5	-50
192	20240215	31800	31950	31950	31450	715	22669750	00	0.00	N	2	100
193	20240214	31700	31600	31950	31350	1095	34749150	00	0.00	N	2	100
194	20240213	31600	32000	32000	31250	756	24004600	00	0.00	N	2	50
195	20240208	31550	31450	31950	31150	1553	49127400	00	0.00	N	2	100
196	20240207	31450	30800	31900	30800	5653	176928700	00	0.00	N	2	350
197	20240206	31100	31000	31300	30550	1954	60496750	00	0.00	N	2	500
198	20240205	30600	30600	30950	30600	1040	31944350	00	0.00	N	2	100
199	20240202	30500	30950	30950	30400	1003	30648050	00	0.00	N	5	-50
200	20240201	30550	30250	30950	30200	2262	69187600	00	0.00	N	5	-50
201	20240131	30600	30850	30850	30550	749	22929900	00	0.00	N	5	-250
202	20240130	30850	30150	30900	30150	1392	42687600	00	0.00	N	2	350
203	20240129	30500	30300	30550	30200	1566	47457800	00	0.00	N	2	200
204	20240126	30300	30000	30400	30000	737	22326200	00	0.00	N	2	200
205	20240125	30100	30050	30350	29900	1141	34254200	00	0.00	N	2	50
206	20240124	30050	30000	30800	30000	1346	40606750	00	0.00	N	5	-350
207	20240123	30400	30650	30700	30000	1511	46030300	00	0.00	N	5	-150
208	20240122	30550	30950	30950	30200	211	6410800	00	0.00	N	2	150
209	20240119	30400	31000	31000	30350	1323	40325450	00	0.00	N	2	50
210	20240118	30350	30050	30500	30050	709	21503050	00	0.00	N	2	50
211	20240117	30300	30100	30850	30100	1492	45086350	00	0.00	N	5	-50
212	20240116	30350	30100	30850	30000	1611	48726950	00	0.00	N	2	50
213	20240115	30300	30300	30700	30150	1355	41020300	00	0.00	N	3	0
214	20240112	30300	30050	30800	29950	1564	47200100	00	0.00	N	2	250
215	20240111	30050	30100	30700	29950	1528	46131350	00	0.00	N	5	-50
216	20240110	30100	30050	30650	29900	1803	54407750	00	0.00	N	5	-200
217	20240109	30300	30200	30950	30050	1292	39088950	00	0.00	N	5	-100
218	20240108	30400	30150	31050	30000	1131	34221600	00	0.00	N	2	100
219	20240105	30300	30250	30800	30250	1577	48008550	00	0.00	N	2	50
220	20240104	30250	30150	31100	29400	2171	65392400	00	0.00	N	2	100
221	20240103	30150	30300	31650	30150	2025	61871300	00	0.00	N	5	-100
222	20240102	30250	30200	31650	30100	3721	113901700	00	0.00	N	5	-250
223	20231228	30500	30550	30550	30150	1089	33020800	00	0.00	N	5	-150
224	20231227	30650	31800	31800	30500	1901	59009750	02	0.00	N	5	-1150
225	20231226	31800	32250	33450	31750	1665	53538600	00	0.00	N	5	-800
226	20231222	32600	33250	33550	32300	1891	61573100	00	0.00	N	5	-300
227	20231221	32900	33000	33600	32100	3342	109716700	00	0.00	N	3	0
228	20231220	32900	32200	33350	32000	5249	171946250	00	0.00	N	2	700
229	20231219	32200	31900	32200	31650	1023	32740900	00	0.00	N	2	300
230	20231218	31900	31850	32300	31400	1462	46623000	00	0.00	N	2	50
231	20231215	31850	31600	32350	31600	2087	66545300	00	0.00	N	2	250
232	20231214	31600	31400	32350	31400	2479	78981200	00	0.00	N	5	-150
233	20231213	31750	31200	32000	31200	4480	141528150	00	0.00	N	2	550
234	20231212	31200	31950	31950	31050	880	27682350	00	0.00	N	5	-150
235	20231211	31350	31500	32350	31300	2399	75932200	00	0.00	N	5	-150
236	20231208	31500	31300	31500	30850	2861	89448250	00	0.00	N	2	100
237	20231207	31400	30750	32550	30750	4267	132900450	00	0.00	N	2	700
238	20231206	30700	30700	30800	30700	789	24228600	00	0.00	N	3	0
239	20231205	30700	30600	30800	30600	508	15561750	00	0.00	N	2	100
240	20231204	30600	30300	30750	30300	277	8485450	00	0.00	N	5	-150
241	20231201	30750	30450	30750	30450	933	28559950	00	0.00	N	2	300
242	20231130	30450	30400	30450	30400	427	12986600	00	0.00	N	2	50
243	20231129	30400	30350	30500	30200	308	9363450	00	0.00	N	5	-50
244	20231128	30450	30350	30450	30350	577	17534650	00	0.00	N	2	100
245	20231127	30350	30300	30400	30300	1095	33187600	00	0.00	N	2	50
246	20231124	30300	30250	30400	30200	1408	42551700	00	0.00	N	2	100
247	20231123	30200	30200	30350	30000	301	9074400	00	0.00	N	5	-150
248	20231122	30350	30150	30350	30150	1527	46113150	00	0.00	N	2	200
249	20231121	30150	30050	30350	30050	1707	51314400	00	0.00	N	2	100
250	20231120	30050	30000	30350	29950	2281	68492250	00	0.00	N	2	100
251	20231117	29950	30200	30200	29800	481	14409750	00	0.00	N	5	-150
252	20231116	30100	29700	30200	29700	2467	73733850	00	0.00	N	2	450
253	20231115	29650	29700	29700	29500	543	16050250	00	0.00	N	2	350
254	20231114	29300	29400	29700	29100	2480	72614200	00	0.00	N	3	0
255	20231113	29300	29300	29450	29100	530	15567850	00	0.00	N	5	-100
256	20231110	29400	29100	29500	29000	881	25692650	00	0.00	N	2	150
257	20231109	29250	29550	29800	29050	2493	73024850	00	0.00	N	3	0
258	20231108	29250	29050	29400	28900	898	26299450	00	0.00	N	5	-50
259	20231107	29300	29400	29450	28900	668	19443050	00	0.00	N	2	100
260	20231106	29200	29200	29500	29200	743	21768550	00	0.00	N	3	0
261	20231103	29200	29000	29300	28950	1188	34516950	00	0.00	N	3	0
262	20231102	29200	29100	29300	28950	1221	35573600	00	0.00	N	3	0
263	20231101	29200	28950	29350	28950	980	28568350	00	0.00	N	2	150
264	20231031	29050	29000	29300	28900	1265	36745400	00	0.00	N	5	-200
265	20231030	29250	29000	29250	29000	763	22256600	00	0.00	N	2	50
266	20231027	29200	28800	29400	28650	1335	38803800	00	0.00	N	2	250
267	20231026	28950	28950	29050	28400	432	12436600	00	0.00	N	5	-300
268	20231025	29250	29000	29400	29000	800	23416150	00	0.00	N	5	-50
269	20231024	29300	29000	29400	28300	1463	42443200	00	0.00	N	3	0
270	20231023	29300	29000	29400	29000	241	7008600	00	0.00	N	3	0
271	20231020	29300	29250	29450	29100	235	6876600	00	0.00	N	3	0
272	20231019	29300	29100	29500	29000	1141	33382650	00	0.00	N	5	-100
273	20231018	29400	29150	29450	29100	179	5232650	00	0.00	N	5	-50
274	20231017	29450	29500	29550	29250	119	3502450	00	0.00	N	2	150
275	20231016	29300	29500	29500	29200	458	13450400	00	0.00	N	5	-150
276	20231013	29450	29200	29450	28900	1833	53598150	00	0.00	N	2	50
277	20231012	29400	29050	29400	28950	346	10096350	00	0.00	N	2	350
278	20231011	29050	29000	29100	28800	521	15105200	00	0.00	N	2	50
279	20231010	29000	28950	29300	28550	1215	35077350	00	0.00	N	2	50
280	20231006	28950	28750	29200	28750	354	10289600	00	0.00	N	2	200
281	20231005	28750	28800	29500	28550	810	23393150	00	0.00	N	5	-50
282	20231004	28800	28800	28800	28550	1095	31465500	00	0.00	N	3	0
283	20230927	28800	28750	29400	28750	1588	45892100	00	0.00	N	5	-100
284	20230926	28900	29250	29650	28850	1816	52828550	00	0.00	N	5	-350
285	20230925	29250	29250	29250	29200	1618	47318550	00	0.00	N	2	50
286	20230922	29200	28800	29300	28800	359	10447150	00	0.00	N	2	50
287	20230921	29150	29050	29300	28750	1298	37741750	00	0.00	N	2	200
288	20230920	28950	29250	29350	28900	657	19124900	00	0.00	N	5	-250
289	20230919	29200	29750	29950	28600	4160	121758150	00	0.00	N	5	-700
290	20230918	29900	29800	29950	29750	86	2567400	00	0.00	N	2	100
291	20230915	29800	29900	30050	29750	659	19691900	00	0.00	N	5	-200
292	20230914	30000	29700	30000	29650	902	26860200	00	0.00	N	2	50
293	20230913	29950	29800	30000	29700	615	18322100	00	0.00	N	3	0
294	20230912	29950	29800	30100	29800	110	3288000	00	0.00	N	3	0
295	20230911	29950	30050	30050	29750	137	4098200	00	0.00	N	2	150
296	20230908	29800	29950	30050	29650	1298	38672950	00	0.00	N	5	-150
297	20230907	29950	29950	30100	29800	636	19038150	00	0.00	N	5	-50
298	20230906	30000	29750	30000	29700	239	7145550	00	0.00	N	2	150
299	20230905	29850	29600	30000	29600	1286	38262050	00	0.00	N	5	-50
300	20230904	29900	29900	30100	29850	273	8192250	00	0.00	N	3	0
301	20230901	29900	29850	30100	29850	372	11133750	00	0.00	N	5	-100
302	20230831	30000	29750	30400	29750	670	20201450	00	0.00	N	2	250
303	20230830	29750	29750	30000	29750	796	23769050	00	0.00	N	3	0
304	20230829	29750	29950	30100	29750	1466	43864350	00	0.00	N	5	-200
305	20230828	29950	29850	30000	29850	931	27882150	00	0.00	N	2	100
306	20230825	29850	30250	30250	29750	532	15873750	00	0.00	N	5	-250
307	20230824	30100	30000	30100	29650	1492	44413100	00	0.00	N	2	200
308	20230823	29900	30100	30550	29900	1387	41623500	00	0.00	N	5	-400
309	20230822	30300	30350	30400	30050	748	22566850	00	0.00	N	5	-50
310	20230821	30350	30200	30400	30100	643	19444850	00	0.00	N	2	150
311	20230818	30200	30600	30700	30200	875	26589100	00	0.00	N	5	-450
312	20230817	30650	30700	30700	30150	906	27669250	00	0.00	N	3	0
313	20230816	30650	30000	30750	29800	3373	102373200	00	0.00	N	2	450
314	20230814	30200	30150	30300	29950	292	8790450	00	0.00	N	2	50
315	20230811	30150	30200	30300	29800	2898	86922150	00	0.00	N	5	-50
316	20230810	30200	29900	30250	29900	909	27385800	00	0.00	N	2	200
317	20230809	30000	29950	30200	29600	1019	30473950	00	0.00	N	5	-100
318	20230808	30100	30350	30450	29750	866	25987050	00	0.00	N	5	-200
319	20230807	30300	30300	30300	29950	485	14639100	00	0.00	N	2	100
320	20230804	30200	30200	30200	29900	373	11237800	00	0.00	N	2	150
321	20230803	30050	29950	30100	29800	489	14630850	00	0.00	N	3	0
322	20230802	30050	30000	30200	29900	856	25675150	00	0.00	N	5	-150
323	20230801	30200	30000	30300	29950	455	13707400	00	0.00	N	3	0
324	20230731	30200	30000	30200	30000	287	8649650	00	0.00	N	2	200
325	20230728	30000	29800	30000	29700	428	12814950	00	0.00	N	2	50
326	20230727	29950	29200	30000	29200	566	16792600	00	0.00	N	2	550
327	20230726	29400	30000	30000	29200	1740	51344400	00	0.00	N	5	-600
328	20230725	30000	30350	30400	29800	794	23824150	00	0.00	N	5	-400
329	20230724	30400	30400	30800	30150	733	22288600	00	0.00	N	3	0
330	20230721	30400	30350	30450	30250	575	17442050	00	0.00	N	2	50
331	20230720	30350	30150	30350	29900	558	16779250	00	0.00	N	2	200
332	20230719	30150	30100	30550	30100	773	23464600	00	0.00	N	5	-200
333	20230718	30350	30250	30350	29750	647	19504000	00	0.00	N	2	100
334	20230717	30250	30000	30250	29550	1570	46889050	00	0.00	N	2	450
335	20230714	29800	29600	30450	29600	603	18017300	00	0.00	N	2	250
336	20230713	29550	30600	30600	29550	1237	36770500	00	0.00	N	5	-850
337	20230712	30400	30150	31250	30150	1422	43248050	00	0.00	N	2	250
338	20230711	30150	30300	30300	30150	115	3476650	00	0.00	N	5	-150
339	20230710	30300	30250	30500	30200	942	28611250	00	0.00	N	5	-100
340	20230707	30400	29950	30450	29850	1740	52356750	00	0.00	N	2	400
341	20230706	30000	30350	30350	29950	355	10666500	00	0.00	N	5	-200
342	20230705	30200	30300	30300	30050	425	12839050	00	0.00	N	5	-100
343	20230704	30300	30450	30450	29950	640	19280750	00	0.00	N	2	100
344	20230703	30200	29850	30200	29600	687	20460700	00	0.00	N	2	350
345	20230630	29850	30250	30250	29650	468	14009500	00	0.00	N	5	-450
346	20230629	30300	30500	30500	29900	420	12632900	00	0.00	N	5	-50
347	20230628	30350	30500	30600	30200	469	14258450	00	0.00	N	5	-150
348	20230627	30500	30350	30700	30100	683	20720600	00	0.00	N	2	100
349	20230626	30400	30100	30500	29800	1099	33155650	00	0.00	N	2	250
350	20230623	30150	30000	30150	30000	818	24594550	00	0.00	N	2	150
351	20230622	30000	29850	30000	29850	433	12950000	00	0.00	N	2	150
352	20230621	29850	29850	30000	29850	1275	38079900	00	0.00	N	3	0
353	20230620	29850	29750	29900	29750	671	19986250	00	0.00	N	2	100
354	20230619	29750	29750	29850	29600	331	9838600	00	0.00	N	3	0
355	20230616	29750	29600	29750	29450	359	10619050	00	0.00	N	2	150
356	20230615	29600	29550	29650	29450	351	10366950	00	0.00	N	5	-100
357	20230614	29700	29600	29750	29100	1650	48746500	00	0.00	N	2	100
358	20230613	29600	29700	29900	29450	1030	30460750	00	0.00	N	5	-200
359	20230612	29800	29750	30000	29350	1109	33027250	00	0.00	N	2	50
360	20230609	29750	29550	29900	29500	630	18675500	00	0.00	N	5	-50
361	20230608	29800	29500	29800	29400	208	6147300	00	0.00	N	2	150
362	20230607	29650	29600	29750	29400	663	19657550	00	0.00	N	2	50
363	20230605	29600	29300	29700	29300	309	9104500	00	0.00	N	2	100
364	20230602	29500	29100	29500	29000	945	27746800	00	0.00	N	2	300
365	20230601	29200	29050	29300	28800	746	21664000	00	0.00	N	2	100
366	20230531	29100	29550	29900	28700	2215	64874950	00	0.00	N	5	-600
367	20230530	29700	29650	29800	28850	1999	58811350	00	0.00	N	2	50
368	20230526	29650	30050	30050	29650	471	14065950	00	0.00	N	5	-250
369	20230525	29900	29650	30050	29650	1499	44778900	00	0.00	N	2	250
370	20230524	29650	29700	29850	29450	910	26995600	00	0.00	N	5	-150
371	20230523	29800	29700	29850	29600	701	20851550	00	0.00	N	2	100
372	20230522	29700	29700	29800	29600	389	11550600	00	0.00	N	2	50
373	20230519	29650	29450	29750	29300	706	20806850	00	0.00	N	2	250
374	20230518	29400	29300	29550	29300	750	22082250	00	0.00	N	2	50
375	20230517	29350	29250	29500	29250	519	15273800	00	0.00	N	5	-50
376	20230516	29400	29300	29500	28900	2791	81789450	00	0.00	N	2	100
377	20230515	29300	28500	29300	28500	2287	66670150	00	0.00	N	2	600
378	20230512	28700	28850	29000	28700	1136	32707150	00	0.00	N	5	-400
379	20230511	29100	28900	29100	28750	896	25888050	00	0.00	N	3	0
380	20230510	29100	29000	29200	28700	639	18513750	00	0.00	N	2	100
381	20230509	29000	29050	29100	28950	190	5514200	00	0.00	N	2	50
382	20230508	28950	28800	29250	28800	882	25645700	00	0.00	N	5	-50
383	20230504	29000	28900	29150	28850	900	26079550	00	0.00	N	2	100
384	20230503	28900	28950	29300	28900	845	24581350	00	0.00	N	5	-50
385	20230502	28950	28950	29100	28850	474	13725100	00	0.00	N	2	100
386	20230428	28850	29100	29650	28800	1230	35582450	00	0.00	N	5	-500
387	20230427	29350	29350	29350	29100	229	6680450	00	0.00	N	3	0
388	20230426	29350	29350	29350	29000	580	16968500	00	0.00	N	2	150
389	20230425	29200	29600	29600	28950	1318	38453350	00	0.00	N	5	-400
390	20230424	29600	29500	29600	29450	377	11128050	00	0.00	N	3	0
391	20230421	29600	29250	29600	29250	758	22317550	00	0.00	N	2	200
392	20230420	29400	29400	29900	29400	1003	29608700	00	0.00	N	3	0
393	20230419	29400	29700	29850	29350	1547	45562500	00	0.00	N	5	-300
394	20230418	29700	29750	30000	29600	1128	33596150	00	0.00	N	5	-250
395	20230417	29950	29600	30450	29600	2255	67882200	00	0.00	N	2	350
396	20230414	29600	29600	30050	29550	2611	77676650	00	0.00	N	5	-150
397	20230413	29750	29350	29950	29300	1926	57207350	00	0.00	N	2	400
398	20230412	29350	29500	29800	29300	3045	89620800	00	0.00	N	5	-400
399	20230411	29750	29550	30000	29350	1828	53817650	00	0.00	N	2	200
400	20230410	29550	29650	29950	28250	1938	57217000	00	0.00	N	5	-250
401	20230407	29800	29650	29850	29500	922	27322850	00	0.00	N	2	150
402	20230406	29650	29650	29950	29300	1495	44086400	00	0.00	N	3	0
403	20230405	29650	29750	30000	29550	571	17001250	00	0.00	N	5	-200
404	20230404	29850	29600	29900	29500	1476	43669750	00	0.00	N	2	250
405	20230403	29600	29600	29950	29450	695	20565900	00	0.00	N	3	0
406	20230331	29600	29300	29850	29300	1392	41044750	00	0.00	N	2	250
407	20230330	29350	29450	29850	29250	1309	38568150	00	0.00	N	2	100
408	20230329	29250	29550	29950	29250	1565	46107950	00	0.00	N	5	-400
409	20230328	29650	30000	30000	29450	1186	35144100	00	0.00	N	5	-200
410	20230327	29850	30000	30000	29600	305	9065450	00	0.00	N	5	-150
411	20230324	30000	29650	30050	29650	746	22204650	00	0.00	N	2	350
412	20230323	29650	29800	30150	29100	959	28468150	00	0.00	N	5	-150
413	20230322	29800	29850	30200	29800	549	16427100	00	0.00	N	5	-250
414	20230321	30050	29800	30200	29650	766	22912500	00	0.00	N	2	250
415	20230320	29800	29950	30000	29600	573	17031350	00	0.00	N	5	-100
416	20230317	29900	29500	30100	29450	2833	84230050	00	0.00	N	2	300
417	20230316	29600	29400	30100	29350	1689	50017450	00	0.00	N	2	200
418	20230315	29400	29200	29800	29150	1591	46740550	00	0.00	N	3	0
419	20230314	29400	29800	29850	28300	2577	75531050	00	0.00	N	5	-400
420	20230313	29800	29900	30150	29550	1268	37740350	00	0.00	N	5	-250
421	20230310	30050	30050	30400	29900	478	14345500	00	0.00	N	5	-150
422	20230309	30200	30250	30300	29850	822	24637850	00	0.00	N	5	-50
423	20230308	30250	30000	30500	29700	1034	31043150	00	0.00	N	3	0
424	20230307	30250	30200	30550	29900	784	23685600	00	0.00	N	2	200
425	20230306	30050	30700	30700	29850	1100	32902050	00	0.00	N	2	200
426	20230303	29850	30050	30500	29850	1072	32163800	00	0.00	N	5	-250
427	20230302	30100	30200	30650	30100	685	20695050	00	0.00	N	5	-100
428	20230228	30200	29950	30500	29850	818	24532100	00	0.00	N	3	0
429	20230227	30200	30400	30400	29750	1353	40465550	00	0.00	N	5	-100
430	20230224	30300	30300	30800	30000	1094	33112700	00	0.00	N	3	0
431	20230223	30300	30000	30700	29900	1162	35098400	00	0.00	N	2	200
432	20230222	30100	30000	30300	29950	648	19476500	00	0.00	N	5	-300
433	20230221	30400	30650	30800	30150	844	25703850	00	0.00	N	5	-250
434	20230220	30650	31100	31100	30600	976	30137550	00	0.00	N	5	-600
435	20230217	31250	31150	31300	30750	3497	108831200	00	0.00	N	2	250
436	20230216	31000	30650	31250	30650	4793	148431900	00	0.00	N	3	0
437	20230215	31000	30200	31000	30050	4435	136576400	00	0.00	N	2	700
438	20230214	30300	29900	30500	29850	6689	203085500	00	0.00	N	2	100
439	20230213	30200	30100	30500	29600	1734	51821450	00	0.00	N	2	150
440	20230210	30050	30350	30500	29800	2236	67175900	00	0.00	N	5	-300
441	20230209	30350	31200	31700	30100	3545	108197550	00	0.00	N	5	-900
442	20230208	31250	30700	32000	30700	5998	188613250	00	0.00	N	2	550
443	20230207	30700	30550	30700	30050	1855	56376350	00	0.00	N	2	350
444	20230206	30350	30350	30350	29500	3274	98004650	00	0.00	N	2	700
445	20230203	29650	30000	30000	29650	1106	32936700	00	0.00	N	5	-50
446	20230202	29700	30150	30150	29600	888	26537650	00	0.00	N	5	-100
447	20230201	29800	29650	30150	29550	1671	49820400	00	0.00	N	2	150
448	20230131	29650	29600	29650	29500	464	13730400	00	0.00	N	2	50
449	20230130	29600	29550	29750	29500	606	17940400	00	0.00	N	3	0
450	20230127	29600	29550	29800	29450	819	24214300	00	0.00	N	2	50
451	20230126	29550	29500	29650	29300	554	16348950	00	0.00	N	2	50
452	20230125	29500	29650	29850	29400	936	27659550	00	0.00	N	5	-150
453	20230120	29650	29600	29700	29400	561	16594050	00	0.00	N	5	-50
454	20230119	29700	29650	29700	29350	539	15899250	00	0.00	N	2	50
455	20230118	29650	29900	29900	29600	607	18023600	00	0.00	N	5	-350
456	20230117	30000	30400	30600	29100	4049	120700450	00	0.00	N	5	-400
457	20230116	30400	29900	30450	29650	1650	49114800	00	0.00	N	2	550
458	20230113	29850	30400	31150	29850	1160	35098800	00	0.00	N	5	-550
459	20230112	30400	30500	30500	30150	884	26793150	00	0.00	N	5	-100
460	20230111	30500	29850	30500	29800	992	29811350	00	0.00	N	2	800
461	20230110	29700	29750	30400	29700	976	29249250	00	0.00	N	5	-300
462	20230109	30000	30250	30250	29750	794	23748650	00	0.00	N	2	250
463	20230106	29750	29750	29900	29750	1674	49824750	00	0.00	N	3	0
464	20230105	29750	30500	30500	29750	625	18620800	00	0.00	N	3	0
465	20230104	29750	30400	30400	29650	1052	31418050	00	0.00	N	2	100
466	20230103	29650	29750	30300	29150	3214	95171200	00	0.00	N	3	0
467	20230102	29650	30400	30650	29050	1332	39295600	00	0.00	N	5	-750
468	20221229	30400	30200	30750	30150	498	15165400	00	0.00	N	2	350
469	20221228	30050	30700	30850	29900	2116	63952350	02	0.00	N	5	-800
470	20221227	30850	30550	30950	30550	919	28333350	00	0.00	N	2	50
471	20221226	30800	30400	30900	30400	1097	33585050	00	0.00	N	2	400
472	20221223	30400	30400	30450	30050	894	27108900	00	0.00	N	3	0
473	20221222	30400	30450	30450	30100	833	25255150	00	0.00	N	2	150
474	20221221	30250	30250	30450	29600	690	20743350	00	0.00	N	3	0
475	20221220	30250	29950	30250	29950	1773	53150150	00	0.00	N	2	300
476	20221219	29950	29900	30250	29900	424	12689850	00	0.00	N	2	50
477	20221216	29900	28900	30250	28900	1370	40457950	00	0.00	N	5	-150
478	20221215	30050	30250	30300	29950	2468	74049300	00	0.00	N	2	100
479	20221214	29950	30200	30200	29850	335	10031200	00	0.00	N	2	150
480	20221213	29800	30300	30400	29750	964	28919850	00	0.00	N	5	-250
481	20221212	30050	29950	30650	29950	918	27522450	00	0.00	N	2	100
482	20221209	29950	29950	30100	29900	683	20494550	00	0.00	N	2	50
483	20221208	29900	29900	30150	29900	1359	40682500	00	0.00	N	3	0
484	20221207	29900	29900	29950	29450	2744	81901800	00	0.00	N	3	0
485	20221206	29900	29900	30000	29850	1007	30108600	00	0.00	N	2	50
486	20221205	29850	29850	30100	29850	1221	36497050	00	0.00	N	3	0
487	20221202	29850	30150	30150	29150	1118	33226100	00	0.00	N	5	-200
488	20221201	30050	30150	30200	29700	1646	49295800	00	0.00	N	2	50
489	20221130	30000	29900	30250	29900	472	14193400	00	0.00	N	2	100
490	20221129	29900	29650	30000	29650	2864	85211800	00	0.00	N	2	250
491	20221128	29650	30000	30000	29350	4314	127814750	00	0.00	N	2	50
492	20221125	29600	29200	29900	29150	3823	111925450	00	0.00	N	2	450
493	20221124	29150	29250	29250	28950	2171	63126050	00	0.00	N	2	200
494	20221123	28950	29100	29100	28750	1119	32377400	00	0.00	N	2	200
495	20221122	28750	28700	29100	28700	19805	568898050	00	0.00	N	2	50
496	20221121	28700	28650	28950	28250	12685	363079650	00	0.00	N	2	50
497	20221118	28650	28750	29050	28650	4174	120111450	00	0.00	N	5	-100
498	20221117	28750	28950	29050	28700	4325	125084950	00	0.00	N	5	-200
499	20221116	28950	28300	29050	28300	8633	246945300	00	0.00	N	2	650
500	20221115	28300	28300	28600	28200	3719	105542250	00	0.00	N	3	0
501	20221114	28300	29200	29200	28300	8021	228794800	00	0.00	N	5	-450
502	20221111	28750	27800	32650	27800	129374	4000638950	00	0.00	N	2	1000
503	20221110	27750	28350	28350	27550	1255	34814400	00	0.00	N	5	-300
504	20221109	28050	28000	28400	28000	1310	36779200	00	0.00	N	5	-250
505	20221108	28300	27650	28450	27500	1093	30730850	00	0.00	N	2	400
506	20221107	27900	27750	28200	27750	360	10026650	00	0.00	N	2	150
507	20221104	27750	27800	27800	27300	167	4617750	00	0.00	N	2	200
508	20221103	27550	27600	27600	27250	627	17131050	00	0.00	N	2	200
509	20221102	27350	27500	27500	27300	242	6620700	00	0.00	N	5	-150
510	20221101	27500	27400	28200	27200	434	11947800	00	0.00	N	2	100
511	20221031	27400	27200	27750	27150	723	19702800	00	0.00	N	5	-50
512	20221028	27450	27500	28100	27200	839	23131850	00	0.00	N	5	-50
513	20221027	27500	27500	27950	27400	843	23247900	00	0.00	N	3	0
514	20221026	27500	27300	27950	27250	509	13935600	00	0.00	N	5	-100
515	20221025	27600	27450	27850	27450	375	10379650	00	0.00	N	5	-300
516	20221024	27900	27750	28200	27500	2343	64920850	00	0.00	N	2	450
517	20221021	27450	27950	28500	27250	4501	124244100	00	0.00	N	5	-1050
518	20221020	28500	27950	28750	27950	774	21959550	00	0.00	N	2	600
519	20221019	27900	27500	28800	27450	10029	279208850	00	0.00	N	5	-750
520	20221018	28650	28800	28800	28200	1500	42776100	00	0.00	N	5	-150
521	20221017	28800	29100	29200	28500	2441	70262050	00	0.00	N	5	-200
522	20221014	29000	27550	30300	27550	9435	277770850	00	0.00	N	2	1450
523	20221013	27550	27350	27850	27350	1649	45191150	00	0.00	N	2	200
524	20221012	27350	27400	27400	27150	2444	66383450	00	0.00	N	2	200
525	20221011	27150	27900	27900	27050	555	15105550	00	0.00	N	5	-750
526	20221007	27900	28350	28350	27900	531	14908600	00	0.00	N	5	-450
527	20221006	28350	28250	28350	27800	578	16220500	00	0.00	N	2	550
528	20221005	27800	27650	28000	27650	359	9961950	00	0.00	N	2	250
529	20221004	27550	26800	27600	26800	868	23524750	00	0.00	N	2	750
530	20220930	26800	26550	26900	26500	701	18660150	00	0.00	N	2	300
531	20220929	26500	26950	27400	26500	13769	370885250	00	0.00	N	5	-450
532	20220928	26950	27650	28300	26600	3470	93457100	00	0.00	N	5	-700
533	20220927	27650	28050	28600	27650	6712	188129350	00	0.00	N	5	-400
534	20220926	28050	29200	29200	28000	5446	157248050	00	0.00	N	5	-1150
535	20220923	29200	29400	30250	29150	1202	35333000	00	0.00	N	5	-50
536	20220922	29250	29250	30000	29000	3561	104173850	00	0.00	N	3	0
537	20220921	29250	29550	29700	29250	4375	129040900	00	0.00	N	5	-300
538	20220920	29550	29700	30150	29550	1531	45434300	00	0.00	N	5	-450
539	20220919	30000	29800	30450	29400	5167	154222700	00	0.00	N	2	200
540	20220916	29800	30250	30250	29700	1268	37866050	00	0.00	N	5	-450
541	20220915	30250	30050	30250	30000	3441	103400350	00	0.00	N	2	200
542	20220914	30050	29900	30300	29900	838	25168400	00	0.00	N	5	-200
543	20220913	30250	30300	30600	30100	1068	32355200	00	0.00	N	5	-50
544	20220908	30300	31000	31000	29800	1376	41674950	00	0.00	N	5	-150
545	20220907	30450	30050	30500	30000	1843	55601000	00	0.00	N	2	200
546	20220906	30250	30100	30500	29500	3519	105899350	00	0.00	N	2	150
547	20220905	30100	30250	30300	30000	5264	159183550	00	0.00	N	5	-150
548	20220902	30250	30250	30500	30000	6976	210655250	00	0.00	N	3	0
549	20220901	30250	30300	30400	30100	5610	169935550	00	0.00	N	5	-50
550	20220831	30300	30100	30500	30000	5701	171633700	00	0.00	N	2	200
551	20220830	30100	30000	30800	29900	6603	198108300	00	0.00	N	2	100
552	20220829	30000	30200	30300	29950	4221	127181450	00	0.00	N	5	-600
553	20220826	30600	30950	30950	30450	3413	104547450	00	0.00	N	5	-200
554	20220825	30800	30650	30900	30650	2725	83786000	00	0.00	N	2	150
555	20220824	30650	30700	30900	30500	3814	117136800	00	0.00	N	5	-50
556	20220823	30700	30950	31000	30600	4885	150742750	00	0.00	N	5	-250
557	20220822	30950	31200	31400	30850	4793	149138200	00	0.00	N	5	-250
558	20220819	31200	31300	32500	31050	12538	394473100	00	0.00	N	5	-100
559	20220818	31300	31200	31500	31200	3462	108055050	00	0.00	N	2	100
560	20220817	31200	31400	31450	31000	2472	77146850	00	0.00	N	5	-350
561	20220816	31550	31550	31600	31450	1194	37649250	00	0.00	N	5	-50
562	20220812	31600	31500	31750	31500	1782	56290750	00	0.00	N	2	50
563	20220811	31550	31650	31750	31500	2316	73184500	00	0.00	N	5	-50
564	20220810	31600	31500	31950	31400	1251	39496200	00	0.00	N	5	-200
565	20220809	31800	31600	31800	31500	1428	45295850	00	0.00	N	3	0
566	20220808	31800	31500	31800	31400	1499	47318900	00	0.00	N	3	0
567	20220805	31800	31500	31850	31450	2232	70649550	00	0.00	N	3	0
568	20220804	31800	31550	31800	31450	2806	88867400	00	0.00	N	3	0
569	20220803	31800	31450	31850	31450	2121	67271500	00	0.00	N	2	50
570	20220802	31750	31700	31750	31600	4447	140982450	00	0.00	N	2	50
571	20220801	31700	31650	31700	31600	4497	142349250	00	0.00	N	2	50
572	20220729	31650	31600	31700	31550	3148	99505400	00	0.00	N	2	50
573	20220728	31600	31550	31650	31450	4158	131118250	00	0.00	N	2	50
574	20220727	31550	31400	31550	31300	3933	123577350	00	0.00	N	2	150
575	20220726	31400	31250	31450	31250	3077	96283400	00	0.00	N	2	150
576	20220725	31250	31250	31450	31100	3017	94292400	00	0.00	N	3	0
577	20220722	31250	31450	31500	31100	5162	161841850	00	0.00	N	5	-300
578	20220721	31550	31600	31850	31250	2433	76540000	00	0.00	N	5	-100
579	20220720	31650	31400	31700	31350	4794	150703150	00	0.00	N	2	300
580	20220719	31350	32150	32150	31000	13315	419079400	00	0.00	N	5	-800
581	20220718	32150	32000	32350	31950	2520	80754100	00	0.00	N	5	-150
582	20220715	32300	32150	32300	31900	2558	82197500	00	0.00	N	2	150
583	20220714	32150	32150	32250	31850	3241	104066800	00	0.00	N	3	0
584	20220713	32150	32250	32250	31850	4110	132229800	00	0.00	N	5	-100
585	20220712	32250	32900	33050	32100	2413	78302850	00	0.00	N	5	-750
586	20220711	33000	33000	34150	33000	8467	283705400	00	0.00	N	2	50
587	20220708	32950	34550	34550	32700	5914	197991750	00	0.00	N	5	-550
588	20220707	33500	32150	38000	32150	88953	3014841000	00	0.00	N	2	1350
589	20220706	32150	32200	32250	31850	5542	178376600	00	0.00	N	5	-50
590	20220705	32200	31950	32350	31550	2576	82402300	00	0.00	N	2	250
591	20220704	31950	31800	32150	31800	2400	76343000	00	0.00	N	2	150
592	20220701	31800	31800	33000	31200	3607	114866700	00	0.00	N	3	0
593	20220630	31800	32050	32200	31750	619	19746450	00	0.00	N	5	-400
594	20220629	32200	32300	32450	31900	2113	67800700	00	0.00	N	5	-300
595	20220628	32500	32400	32500	32000	713	23042450	00	0.00	N	3	0
596	20220627	32500	32300	32600	32100	748	24176800	00	0.00	N	2	200
597	20220624	32300	31900	32900	31900	2494	79706100	00	0.00	N	2	400
598	20220623	31900	32650	32650	31900	2987	96940550	00	0.00	N	5	-750
599	20220622	32650	32900	32900	32150	1260	40869550	00	0.00	N	5	-250
600	20220621	32900	32900	32900	32500	1835	59870550	00	0.00	N	2	400
601	20220620	32500	33400	33400	32500	4164	136597200	00	0.00	N	5	-250
602	20220617	32750	32400	33850	32200	1734	57478600	00	0.00	N	5	-200
603	20220616	32950	32600	33850	32600	2308	75800600	00	0.00	N	2	350
604	20220615	32600	33200	33500	32200	3419	111662250	00	0.00	N	5	-700
605	20220614	33300	34450	34450	32900	11392	379587800	00	0.00	N	5	-1400
606	20220613	34700	33950	42900	33200	130019	5101446300	00	0.00	N	2	500
607	20220610	34200	34000	34300	33800	162	5516050	00	0.00	N	2	200
608	20220609	34000	34000	34200	33750	280	9531550	00	0.00	N	3	0
609	20220608	34000	33700	34000	33700	469	15920200	00	0.00	N	3	0
610	20220607	34000	34550	34700	33500	1286	43489550	00	0.00	N	5	-550
611	20220603	34550	34500	34700	34300	339	11690600	00	0.00	N	3	0
612	20220602	34550	34600	34700	34250	345	11898350	00	0.00	N	5	-50
613	20220531	34600	34700	34700	34350	845	29205200	00	0.00	N	3	0
614	20220530	34600	34600	34850	34450	1253	43322350	00	0.00	N	5	-50
615	20220527	34650	33700	34800	33650	1584	54614450	00	0.00	N	2	800
616	20220526	33850	33400	33950	33400	332	11194400	00	0.00	N	5	-50
617	20220525	33900	33800	33900	33600	282	9522000	00	0.00	N	2	50
618	20220524	33850	34200	34200	33600	982	33195450	00	0.00	N	5	-350
619	20220523	34200	33800	34300	33400	801	27043400	00	0.00	N	2	400
620	20220520	33800	33350	33850	33350	356	11990000	00	0.00	N	3	0
621	20220519	33800	33200	33900	33200	609	20463000	00	0.00	N	5	-150
622	20220518	33950	34550	34550	33450	599	20157800	00	0.00	N	2	350
623	20220517	33600	33900	34850	33550	1473	49730850	00	0.00	N	5	-400
624	20220516	34000	34500	34600	33100	1569	53282550	00	0.00	N	5	-200