KissMeData/007540/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250213	40350	41000	41000	40150	1577	63683200	00	0.00	N	5	-200
3	20250212	40550	40800	40900	40300	1140	46331150	00	0.00	N	5	-250
4	20250211	40800	40350	40850	40050	1764	71156750	00	0.00	N	2	450
5	20250210	40350	40200	40500	40100	1576	63516150	00	0.00	N	2	350
6	20250207	40000	40200	40650	39900	1720	69033350	00	0.00	N	5	-500
7	20250206	40500	40700	41000	40200	1496	60508350	00	0.00	N	5	-200
8	20250205	40700	40800	41300	40550	2642	107971750	00	0.00	N	5	-400
9	20250204	41100	40050	41400	39600	8589	348270050	00	0.00	N	2	350
10	20250203	40750	39700	41950	39300	18314	743925700	00	0.00	N	2	1650
11	20250131	39100	39100	39700	39000	907	35643400	00	0.00	N	3	0
12	20250124	39100	39000	39400	39000	1852	72428900	00	0.00	N	3	0
13	20250123	39100	39600	39600	39000	856	33510550	00	0.00	N	5	-200
14	20250122	39300	39700	39700	38700	1310	51169800	00	0.00	N	2	100
15	20250121	39200	39700	39950	39000	1477	57935200	00	0.00	N	5	-250
16	20250120	39450	39400	40000	39100	637	25085900	00	0.00	N	2	50
17	20250117	39400	39050	39800	39050	447	17554850	00	0.00	N	2	250
18	20250116	39150	39550	39550	39000	450	17615050	00	0.00	N	2	150
19	20250115	39000	39200	39600	39000	679	26560250	00	0.00	N	5	-200
20	20250114	39200	39000	39650	39000	376	14792000	00	0.00	N	2	100
21	20250113	39100	39400	39900	39000	1260	49507950	00	0.00	N	5	-300
22	20250110	39400	38800	40100	38800	505	19751750	00	0.00	N	2	100
23	20250109	39300	39000	39450	38950	747	29274750	00	0.00	N	5	-150
24	20250108	39450	39450	39950	39200	1249	49527150	00	0.00	N	5	-100
25	20250107	39550	39750	39900	39350	659	25998500	00	0.00	N	2	250
26	20250106	39300	38550	40400	38550	2296	90878450	00	0.00	N	2	550
27	20250103	38750	38300	38750	37850	1598	61462550	00	0.00	N	2	950
28	20250102	37800	37700	38200	37450	927	34854950	00	0.00	N	2	100
29	20241230	37700	37500	38200	37500	2773	104996000	00	0.00	N	5	-600
30	20241227	38300	38000	38450	37000	3806	143392600	02	0.00	N	5	-400
31	20241226	38700	38700	40200	37900	10129	395515250	00	0.00	N	3	0
32	20241224	38700	38350	39100	38350	599	23158900	00	0.00	N	5	-50
33	20241223	38750	38650	38800	38300	1414	54435000	00	0.00	N	2	100
34	20241220	38650	39150	39550	37700	1726	66854900	00	0.00	N	5	-600
35	20241219	39250	39350	39350	38800	441	17194750	00	0.00	N	5	-100
36	20241218	39350	38950	39550	38950	1154	45194700	00	0.00	N	2	100
37	20241217	39250	39800	39800	38900	1592	62529550	00	0.00	N	5	-350
38	20241216	39600	39300	39650	39150	2157	85036050	00	0.00	N	2	750
39	20241213	38850	38500	39100	38350	2247	87096450	00	0.00	N	2	500
40	20241212	38350	38300	38450	38000	3717	142138400	00	0.00	N	2	550
41	20241211	37800	35600	37900	35600	6210	231144250	00	0.00	N	2	800
42	20241210	37000	35800	37200	35800	6017	221604000	00	0.00	N	2	1150
43	20241209	35850	38400	38400	35600	14712	536784900	00	0.00	N	5	-3150
44	20241206	39000	39350	40100	37950	5899	228664600	00	0.00	N	5	-850
45	20241205	39850	40400	40750	39800	2322	92827700	00	0.00	N	5	-500
46	20241204	40350	41000	41050	40250	2179	88473900	00	0.00	N	5	-650
47	20241203	41000	40200	41000	40100	1174	47731050	00	0.00	N	2	800
48	20241202	40200	41200	41500	40150	2811	113869150	00	0.00	N	5	-950
49	20241129	41150	41900	41950	41150	2380	98665600	00	0.00	N	5	-800
50	20241128	41950	41800	42000	41650	1302	54473950	00	0.00	N	2	100
51	20241127	41850	42000	42100	41550	1498	62718850	00	0.00	N	5	-100
52	20241126	41950	41950	42200	41700	2033	85187700	00	0.00	N	3	0
53	20241125	41950	42100	42300	41600	722	30334450	00	0.00	N	5	-50
54	20241122	42000	41350	42900	41350	1089	45490000	00	0.00	N	2	200
55	20241121	41800	42000	42950	41650	2048	86261750	00	0.00	N	5	-600
56	20241120	42400	42500	42800	42000	885	37580200	00	0.00	N	5	-150
57	20241119	42550	43100	43600	42050	1196	50926650	00	0.00	N	5	-450
58	20241118	43000	40850	43550	40850	2384	100942950	00	0.00	N	2	1550
59	20241115	41450	40100	41500	39650	6037	244105100	00	0.00	N	2	1350
60	20241114	40100	39500	40200	39500	3382	134579350	00	0.00	N	2	600
61	20241113	39500	40200	42300	39500	10450	419852450	00	0.00	N	5	-2300
62	20241112	41800	43550	44000	41500	8549	362414900	00	0.00	N	5	-1750
63	20241111	43550	44300	44300	43250	4211	183486100	00	0.00	N	5	-650
64	20241108	44200	43800	44600	43600	4384	193369900	00	0.00	N	2	150
65	20241107	44050	44100	44100	43500	2506	109722850	00	0.00	N	5	-50
66	20241106	44100	44050	44400	43750	4074	179426200	00	0.00	N	5	-150
67	20241105	44250	43850	44600	43850	2102	92787000	00	0.00	N	2	100
68	20241104	44150	43900	44400	43800	1213	53422900	00	0.00	N	2	150
69	20241101	44000	43950	44600	43850	875	38620900	00	0.00	N	5	-400
70	20241031	44400	44050	44450	43600	1958	86299950	00	0.00	N	2	250
71	20241030	44150	44150	44650	44150	1229	54644150	00	0.00	N	2	100
72	20241029	44050	43800	44200	43800	726	31983750	00	0.00	N	2	50
73	20241028	44000	44000	44350	43750	959	42220750	00	0.00	N	2	250
74	20241025	43750	44050	44550	43700	3412	150151650	00	0.00	N	5	-350
75	20241024	44100	44400	44500	44100	2904	128379200	00	0.00	N	5	-100
76	20241023	44200	44200	46350	44200	6772	304710200	00	0.00	N	5	-450
77	20241022	44650	45300	45300	44250	2118	94080800	00	0.00	N	5	-100
78	20241021	44750	44850	45150	44700	1284	57578500	00	0.00	N	5	-100
79	20241018	44850	44700	45000	44600	980	43810650	00	0.00	N	5	-50
80	20241017	44900	44550	45050	44550	1117	50128800	00	0.00	N	3	0
81	20241016	44900	45000	45450	44600	2097	93870100	00	0.00	N	5	-100
82	20241015	45000	44550	46150	44550	7982	362246950	00	0.00	N	2	450
83	20241014	44550	45000	45350	44500	2771	123949500	00	0.00	N	5	-450
84	20241011	45000	45100	45250	44800	2538	114178550	00	0.00	N	5	-100
85	20241010	45100	45200	48400	45000	21938	1002723700	00	0.00	N	3	0
86	20241008	45100	45100	45600	44950	3150	142263600	00	0.00	N	5	-350
87	20241007	45450	45950	45950	45000	1358	61577000	00	0.00	N	3	0
88	20241004	45450	44900	46500	44850	2940	133333350	00	0.00	N	5	-150
89	20241002	45600	45400	46450	45200	2738	124533150	00	0.00	N	5	-200
90	20240930	45800	47000	47000	45700	4035	186224400	00	0.00	N	5	-1250
91	20240927	47050	46500	47150	46350	3549	165722650	00	0.00	N	2	550
92	20240926	46500	46400	46500	45950	2006	92835250	00	0.00	N	2	550
93	20240925	45950	45550	46500	45550	2268	104236300	00	0.00	N	2	100
94	20240924	45850	45750	46300	45750	1114	51153700	00	0.00	N	5	-50
95	20240923	45900	46400	46400	45650	2163	99243650	00	0.00	N	5	-200
96	20240920	46100	45850	46150	45850	1939	89096700	00	0.00	N	2	250
97	20240919	45850	46000	46000	45250	1882	85529900	00	0.00	N	2	650
98	20240913	45200	46250	46550	43950	2449	111704200	00	0.00	N	5	-1100
99	20240912	46300	45500	46600	45500	989	45399800	00	0.00	N	2	650
100	20240911	45650	45500	46500	45500	2158	99456550	00	0.00	N	2	150
101	20240910	45500	45100	46500	45100	1192	54579100	00	0.00	N	3	0
102	20240909	45500	44650	45850	44650	2788	125842000	00	0.00	N	2	150
103	20240906	45350	45750	45750	44800	2447	110607050	00	0.00	N	2	50
104	20240905	45300	45600	46250	45000	7066	321047300	00	0.00	N	5	-150
105	20240904	45450	46400	46400	45000	5346	244032000	00	0.00	N	5	-1050
106	20240903	46500	47100	47500	46500	4155	194471250	00	0.00	N	5	-400
107	20240902	46900	47550	47650	46600	3565	167095600	00	0.00	N	5	-350
108	20240830	47250	47100	47750	47050	843	39813450	00	0.00	N	2	150
109	20240829	47100	47650	47900	46950	3222	151958100	00	0.00	N	5	-500
110	20240828	47600	48650	48700	47600	4372	210079250	00	0.00	N	5	-700
111	20240827	48300	47850	48550	47850	1571	75609100	00	0.00	N	2	450
112	20240826	47850	48050	48400	47600	4832	231238050	00	0.00	N	5	-450
113	20240823	48300	48600	48850	48050	2278	110255600	00	0.00	N	5	-350
114	20240822	48650	49100	49250	48550	3419	166835300	00	0.00	N	5	-550
115	20240821	49200	49450	49450	48850	4235	207761700	00	0.00	N	5	-100
116	20240820	49300	49200	49400	49000	3332	163934650	00	0.00	N	2	150
117	20240819	49150	50100	50700	48900	5955	294041850	00	0.00	N	5	-950
118	20240816	50100	50300	51000	49900	2944	147791550	00	0.00	N	5	-300
119	20240814	50400	49800	50900	49800	5733	289654550	00	0.00	N	2	300
120	20240813	50100	50000	50300	49500	2425	121102300	00	0.00	N	2	200
121	20240812	49900	49600	50500	49600	1970	98735700	00	0.00	N	2	100
122	20240809	49800	48850	50400	48850	6347	315636200	00	0.00	N	2	950
123	20240808	48850	48800	49650	48450	4167	203978200	00	0.00	N	5	-200
124	20240807	49050	48300	49300	48300	3458	168901850	00	0.00	N	2	750
125	20240806	48300	46050	49100	46050	17063	826147100	00	0.00	N	2	1750
126	20240805	46550	49850	49900	46200	24421	1169508450	00	0.00	N	5	-3300
127	20240802	49850	49700	50600	49500	8704	433876150	00	0.00	N	5	-350
128	20240801	50200	49650	50900	49650	3632	182891100	00	0.00	N	2	200
129	20240731	50000	49000	50000	49000	5359	265623950	00	0.00	N	2	650
130	20240730	49350	49000	49500	48850	2761	135634250	00	0.00	N	2	100
131	20240729	49250	49300	50000	49250	3639	179733550	00	0.00	N	5	-50
132	20240726	49300	49250	49700	49250	3273	161555800	00	0.00	N	5	-200
133	20240725	49500	49300	50000	48900	4501	221685850	00	0.00	N	5	-300
134	20240724	49800	49700	50100	49700	2143	106869350	00	0.00	N	2	100
135	20240723	49700	49250	50200	49250	3892	192953350	00	0.00	N	2	200
136	20240722	49500	49850	50300	49250	3834	189809350	00	0.00	N	5	-350
137	20240719	49850	50300	50300	49700	3595	179344600	00	0.00	N	5	-450
138	20240718	50300	50600	50600	50100	3031	152471300	00	0.00	N	5	-300
139	20240717	50600	50500	50900	50200	4936	249607400	00	0.00	N	2	500
140	20240716	50100	50500	51100	50000	3475	174634500	00	0.00	N	5	-700
141	20240715	50800	50300	51500	50300	4678	237877200	00	0.00	N	2	500
142	20240712	50300	50700	50900	50100	4477	225553800	00	0.00	N	5	-400
143	20240711	50700	51400	51400	50600	3254	165718100	00	0.00	N	5	-600
144	20240710	51300	51000	51600	50900	3303	169480200	00	0.00	N	2	300
145	20240709	51000	50800	51400	50500	5852	297777500	00	0.00	N	2	200
146	20240708	50800	49500	53900	49500	66153	3406841450	00	0.00	N	2	1500
147	20240705	49300	49350	50100	49150	7086	350658700	00	0.00	N	2	50
148	20240704	49250	49200	49650	48900	5608	276055300	00	0.00	N	2	50
149	20240703	49200	49900	50400	49100	11115	549197750	00	0.00	N	5	-800
150	20240702	50000	51200	51200	49900	11599	583483850	00	0.00	N	5	-1000
151	20240701	51000	52100	52100	50600	11162	570278400	00	0.00	N	5	-1100
152	20240628	52100	51200	52900	51200	10341	538801000	00	0.00	N	2	800
153	20240627	51300	51500	52300	51200	9669	498846000	00	0.00	N	5	-500
154	20240626	51800	52700	53200	51700	9463	494424800	00	0.00	N	5	-900
155	20240625	52700	52300	54400	51300	17334	909873500	00	0.00	N	2	400
156	20240624	52300	54300	54600	52300	19023	1008604600	00	0.00	N	5	-1700
157	20240621	54000	55300	55800	54000	27428	1503228400	00	0.00	N	5	-2300
158	20240620	56300	55300	60700	54800	296227	17138870500	00	0.00	N	2	1200
159	20240619	55100	56500	57300	54900	60830	3411441600	00	0.00	N	5	-1700
160	20240618	56800	54500	67300	53300	805173	49539313700	00	0.00	N	2	2300
161	20240617	54500	55200	56200	54400	28931	1595967400	00	0.00	N	5	-200
162	20240614	54700	54700	57700	52800	71368	3976963200	00	0.00	N	2	500
163	20240613	54200	53200	56300	53200	68999	3795021200	00	0.00	N	2	500
164	20240612	53700	52700	54800	52300	22402	1201717700	00	0.00	N	2	1000
165	20240611	52700	52400	54200	52300	12801	680192200	00	0.00	N	2	400
166	20240610	52300	50900	52600	50600	8388	437372600	00	0.00	N	2	1600
167	20240607	50700	50900	51300	50700	3920	199575100	00	0.00	N	3	0
168	20240605	50700	51100	51600	50500	6815	346241900	00	0.00	N	5	-400
169	20240604	51100	52600	53000	51000	10734	557880000	00	0.00	N	5	-1600
170	20240603	52700	52300	52800	51700	6023	316065100	00	0.00	N	2	400
171	20240531	52300	51300	52700	51300	6823	356284000	00	0.00	N	2	1000
172	20240530	51300	52100	52200	51300	8994	465490800	00	0.00	N	5	-400
173	20240529	51700	52900	52900	51700	7489	390982000	00	0.00	N	5	-1100
174	20240528	52800	53300	53500	52500	9428	498925900	00	0.00	N	5	-700
175	20240527	53500	54300	54300	52900	26347	1410255100	00	0.00	N	2	500
176	20240524	53000	51500	55000	51200	42454	2276432700	00	0.00	N	2	1200
177	20240523	51800	52400	52500	51500	10090	524196400	00	0.00	N	5	-800
178	20240522	52600	53600	53900	52400	14570	771762800	00	0.00	N	5	-900
179	20240521	53500	52300	54100	52300	29807	1589794700	00	0.00	N	2	1200
180	20240520	52300	52800	52900	52000	9622	504948400	00	0.00	N	2	300
181	20240517	52000	51200	54000	50900	37480	1978730600	00	0.00	N	2	800
182	20240516	51200	52200	52200	51200	9359	483403800	00	0.00	N	5	-700
183	20240514	51900	52400	52800	51300	10561	547158100	00	0.00	N	3	0
184	20240513	51900	52900	53500	51300	34001	1773472800	00	0.00	N	2	900
185	20240510	51000	51600	51800	50700	8621	440788700	00	0.00	N	2	600
186	20240509	50400	51100	51300	49800	6959	355244100	00	0.00	N	5	-900
187	20240508	51300	52300	52500	50700	32173	1660714900	00	0.00	N	2	700
188	20240507	50600	50200	51400	50100	14206	725479500	00	0.00	N	2	1000
189	20240503	49600	50100	50200	49600	2964	147804700	00	0.00	N	5	-250
190	20240502	49850	49900	50000	49500	3717	184738400	00	0.00	N	5	-100
191	20240430	49950	49300	50100	49300	3896	193669350	00	0.00	N	2	350
192	20240429	49600	49550	50300	49100	8929	443893400	00	0.00	N	2	400
193	20240426	49200	49800	49800	49000	8881	437417000	00	0.00	N	5	-700
194	20240425	49900	51500	56500	49800	129394	6844020850	00	0.00	N	2	500
195	20240424	49400	49900	50100	49200	3210	158962400	00	0.00	N	5	-500
196	20240423	49900	49800	50800	49600	3075	153736700	00	0.00	N	2	350
197	20240422	49550	50200	50200	49450	3318	164817600	00	0.00	N	5	-550
198	20240419	50100	48650	50100	48350	10765	532756000	00	0.00	N	2	1800
199	20240418	48300	48700	48800	48150	2638	127611700	00	0.00	N	2	500
200	20240417	47800	48000	48150	47750	2092	100174650	00	0.00	N	3	0
201	20240416	47800	48450	48700	47350	4415	211088250	00	0.00	N	5	-700
202	20240415	48500	47900	49200	47900	2871	138912050	00	0.00	N	2	150
203	20240412	48350	48000	48550	48000	1682	81088150	00	0.00	N	2	250
204	20240411	48100	48450	48450	47900	3341	160533750	00	0.00	N	5	-350
205	20240409	48450	48850	49300	48300	2272	110512450	00	0.00	N	5	-200
206	20240408	48650	50300	50300	48550	3432	167352200	00	0.00	N	5	-300
207	20240405	48950	49200	49450	48800	3457	169651350	00	0.00	N	5	-500
208	20240404	49450	49250	49700	49050	3960	195463100	00	0.00	N	5	-50
209	20240403	49500	49850	49850	49000	3287	161808950	00	0.00	N	5	-200
210	20240402	49700	50000	50200	49350	2301	114215350	00	0.00	N	5	-300
211	20240401	50000	49300	50000	49000	2764	136477900	00	0.00	N	2	400
212	20240329	49600	50200	50200	49250	3925	194659850	00	0.00	N	5	-600
213	20240328	50200	50100	51000	49900	3721	186488650	00	0.00	N	5	-100
214	20240327	50300	50700	51200	50000	5459	275026700	00	0.00	N	5	-800
215	20240326	51100	50700	51300	49850	6855	348722100	00	0.00	N	2	300
216	20240325	50800	49400	51100	49150	9049	455848300	00	0.00	N	2	1250
217	20240322	49550	49300	50200	49300	3578	177607250	00	0.00	N	2	250
218	20240321	49300	48900	49300	48800	4481	219625500	00	0.00	N	2	400
219	20240320	48900	48600	49800	48400	5453	266205750	00	0.00	N	2	550
220	20240319	48350	49000	49150	48350	5027	244497600	00	0.00	N	5	-750
221	20240318	49100	49050	49550	48800	4261	209104800	00	0.00	N	5	-200
222	20240315	49300	49200	49750	48850	2087	102888600	00	0.00	N	2	100
223	20240314	49200	49050	49450	48950	3201	157508900	00	0.00	N	2	150
224	20240313	49050	49600	49600	48750	3593	176215700	00	0.00	N	5	-200
225	20240312	49250	49100	49250	48850	2243	109996350	00	0.00	N	2	150
226	20240311	49100	48500	49250	48500	3465	169606650	00	0.00	N	2	300
227	20240308	48800	48800	49300	48500	2458	120163700	00	0.00	N	3	0
228	20240307	48800	49050	49050	48300	6092	295941250	00	0.00	N	5	-250
229	20240306	49050	49500	49950	49050	3663	180422000	00	0.00	N	5	-450
230	20240305	49500	50000	50100	49100	10258	507881950	00	0.00	N	5	-600
231	20240304	50100	50500	50700	50100	4219	212540700	00	0.00	N	5	-400
232	20240229	50500	50700	50900	50300	2677	135420400	00	0.00	N	5	-200
233	20240228	50700	50800	50800	50000	2948	148799600	00	0.00	N	2	100
234	20240227	50600	50600	51400	50200	4936	250633900	00	0.00	N	2	200
235	20240226	50400	50200	50900	50100	4144	208900400	00	0.00	N	3	0
236	20240223	50400	51000	51400	50300	5870	297551000	00	0.00	N	5	-400
237	20240222	50800	52000	52000	50800	6398	327237700	00	0.00	N	5	-1000
238	20240221	51800	51800	52100	51500	3565	184312000	00	0.00	N	3	0
239	20240220	51800	52700	52900	51600	5324	277754000	00	0.00	N	5	-600
240	20240219	52400	52200	53100	52100	5900	309749200	00	0.00	N	2	200
241	20240216	52200	52400	52400	51500	4957	258130400	00	0.00	N	5	-100
242	20240215	52300	52500	52800	51600	6834	356637400	00	0.00	N	5	-400
243	20240214	52700	52300	53500	51800	10492	555261100	00	0.00	N	2	200
244	20240213	52500	52100	53000	51900	6458	338089700	00	0.00	N	2	300
245	20240208	52200	51100	52200	51100	5197	267797000	00	0.00	N	2	600
246	20240207	51600	51400	51900	50500	7764	398024900	00	0.00	N	2	400
247	20240206	51200	52200	52900	51000	11159	575540600	00	0.00	N	5	-1100
248	20240205	52300	53000	53600	51900	18469	967703200	00	0.00	N	5	-700
249	20240202	53000	52900	58100	51400	115625	6300804200	00	0.00	N	2	600
250	20240201	52400	51900	53500	50900	31292	1634635700	00	0.00	N	2	1500
251	20240131	50900	50400	51200	50400	4084	207096800	00	0.00	N	2	500
252	20240130	50400	50300	51300	50300	8131	412973600	00	0.00	N	2	200
253	20240129	50200	49950	50500	49700	6532	327304300	00	0.00	N	2	250
254	20240126	49950	49100	50000	49100	2641	131042900	00	0.00	N	2	550
255	20240125	49400	50500	50700	49200	10079	501433750	00	0.00	N	5	-1100
256	20240124	50500	50600	51400	50400	8259	418751400	00	0.00	N	5	-600
257	20240123	51100	50100	51800	50100	10730	547999700	00	0.00	N	2	600
258	20240122	50500	51900	51900	50000	7254	365684200	00	0.00	N	5	-300
259	20240119	50800	49800	52800	49500	17664	904522650	00	0.00	N	2	800
260	20240118	50000	51500	52200	50000	15145	768090650	00	0.00	N	5	-800
261	20240117	50800	51300	53200	50200	27127	1401707400	00	0.00	N	5	-400
262	20240116	51200	51800	53000	51000	15028	777673800	00	0.00	N	5	-800
263	20240115	52000	51600	52900	50800	25907	1345250300	00	0.00	N	2	1000
264	20240112	51000	50300	55300	50300	139894	7431186700	00	0.00	N	2	700
265	20240111	50300	50200	50700	49750	5887	295373100	00	0.00	N	2	450
266	20240110	49850	49900	49900	49600	2373	118044850	00	0.00	N	2	150
267	20240109	49700	49300	49700	49300	4164	205961400	00	0.00	N	2	300
268	20240108	49400	49900	49900	49400	3729	184527100	00	0.00	N	3	0
269	20240105	49400	49150	49850	49150	3918	193632900	00	0.00	N	5	-250
270	20240104	49650	49000	50400	49000	7139	353944350	00	0.00	N	2	150
271	20240103	49500	49700	49900	49300	2378	118127550	00	0.00	N	5	-200
272	20240102	49700	49550	49750	49050	4823	238744850	00	0.00	N	2	200
273	20231228	49500	48800	49500	48750	3564	175706150	00	0.00	N	2	500
274	20231227	49000	49250	49250	48500	2763	134856400	02	0.00	N	2	550
275	20231226	48450	48650	49500	48400	3284	160274950	00	0.00	N	5	-200
276	20231222	48650	48600	49450	48550	3476	169994600	00	0.00	N	5	-150
277	20231221	48800	49500	49500	48500	4964	242424350	00	0.00	N	5	-500
278	20231220	49300	48750	49500	48750	4895	241371000	00	0.00	N	2	450
279	20231219	48850	48600	49050	48600	2422	118257450	00	0.00	N	5	-150
280	20231218	49000	48450	49150	48250	4535	221772000	00	0.00	N	2	550
281	20231215	48450	48400	48700	48350	2808	136310550	00	0.00	N	2	50
282	20231214	48400	48800	48950	48300	4001	194311700	00	0.00	N	5	-350
283	20231213	48750	49100	49100	48500	2380	115808500	00	0.00	N	3	0
284	20231212	48750	48600	49300	48600	2355	115189250	00	0.00	N	5	-100
285	20231211	48850	48500	49100	48500	2689	131133350	00	0.00	N	2	50
286	20231208	48800	48500	48950	48150	5084	246877950	00	0.00	N	2	450
287	20231207	48350	49050	49250	48100	4456	215426600	00	0.00	N	5	-700
288	20231206	49050	48950	49300	48250	3872	189115500	00	0.00	N	2	500
289	20231205	48550	48400	49200	48150	4700	229048100	00	0.00	N	2	200
290	20231204	48350	48050	49000	47750	6053	293678700	00	0.00	N	2	400
291	20231201	47950	47700	48150	47500	1620	77517600	00	0.00	N	2	250
292	20231130	47700	47500	47850	47400	1865	88710950	00	0.00	N	2	100
293	20231129	47600	47700	47800	47350	2608	124101750	00	0.00	N	5	-100
294	20231128	47700	48200	48400	47650	3624	174003250	00	0.00	N	5	-500
295	20231127	48200	48050	48600	48050	2139	103480350	00	0.00	N	5	-150
296	20231124	48350	48300	48750	48150	1762	85095050	00	0.00	N	5	-150
297	20231123	48500	48450	48900	48350	2045	99311500	00	0.00	N	2	50
298	20231122	48450	48350	48950	48000	1943	93882800	00	0.00	N	2	50
299	20231121	48400	48200	48850	47750	2687	129819250	00	0.00	N	2	300
300	20231120	48100	47300	48150	47300	2360	112781850	00	0.00	N	2	800
301	20231117	47300	48100	48300	47200	4368	207668800	00	0.00	N	5	-850
302	20231116	48150	48150	48600	48000	1707	82371450	00	0.00	N	2	50
303	20231115	48100	48450	48600	47950	3819	184128150	00	0.00	N	2	350
304	20231114	47750	47200	48300	46950	3973	189708300	00	0.00	N	2	800
305	20231113	46950	47500	47600	46850	3335	157116100	00	0.00	N	5	-350
306	20231110	47300	48500	48500	47050	4712	223196500	00	0.00	N	5	-700
307	20231109	48000	48600	48900	47850	3023	145741900	00	0.00	N	5	-600
308	20231108	48600	48550	48850	48350	2498	121499950	00	0.00	N	2	50
309	20231107	48550	49000	49300	48150	4636	225780400	00	0.00	N	5	-350
310	20231106	48900	48950	49700	48500	5644	275524200	00	0.00	N	2	150
311	20231103	48750	48700	49200	47950	4236	206061250	00	0.00	N	2	200
312	20231102	48550	47500	48900	47500	7790	376573400	00	0.00	N	2	1050
313	20231101	47500	46950	48000	46950	4436	211059300	00	0.00	N	2	550
314	20231031	46950	47550	48300	46400	4471	211134500	00	0.00	N	5	-600
315	20231030	47550	47150	47950	46950	4480	212371250	00	0.00	N	2	350
316	20231027	47200	46850	48200	46550	8518	403059300	00	0.00	N	2	300
317	20231026	46900	47800	48150	46600	7973	374641750	00	0.00	N	5	-1300
318	20231025	48200	47150	48950	47150	8263	398942050	00	0.00	N	2	1050
319	20231024	47150	46250	47300	45400	7964	368431900	00	0.00	N	2	650
320	20231023	46500	45500	47200	45500	9063	420998150	00	0.00	N	2	400
321	20231020	46100	47150	47700	46000	14512	674664700	00	0.00	N	5	-1650
322	20231019	47750	49450	49500	47500	11740	564993700	00	0.00	N	5	-1700
323	20231018	49450	50800	51100	49350	7389	368136600	00	0.00	N	5	-1250
324	20231017	50700	49900	50800	49600	7646	384999050	00	0.00	N	2	1050
325	20231016	49650	49650	51400	49150	12970	650677800	00	0.00	N	2	50
326	20231013	49600	49650	51500	49600	16930	853830500	00	0.00	N	5	-50
327	20231012	49650	49000	49900	48950	6314	312864250	00	0.00	N	2	700
328	20231011	48950	48450	49750	48450	4538	223257850	00	0.00	N	2	350
329	20231010	48600	48300	49650	48300	8537	418859300	00	0.00	N	2	50
330	20231006	48550	47150	49100	47150	10939	525977800	00	0.00	N	2	550
331	20231005	48000	49150	49700	48000	16733	809936450	00	0.00	N	5	-1100
332	20231004	49100	49800	50300	49100	11801	584685000	00	0.00	N	5	-700
333	20230927	49800	49000	49800	48900	8838	437121250	00	0.00	N	2	400
334	20230926	49400	49900	51000	49300	16818	835679150	00	0.00	N	5	-600
335	20230925	50000	49750	51100	49750	12842	647979600	00	0.00	N	5	-100
336	20230922	50100	49800	51300	49800	15974	802514600	00	0.00	N	5	-500
337	20230921	50600	51600	52000	50500	14269	728701600	00	0.00	N	5	-1100
338	20230920	51700	52000	52500	51600	6666	345906600	00	0.00	N	5	-300
339	20230919	52000	52500	52900	52000	10324	540128100	00	0.00	N	5	-300
340	20230918	52300	53300	53600	52200	12716	669505100	00	0.00	N	5	-600
341	20230915	52900	52500	53600	52500	10570	561066400	00	0.00	N	3	0
342	20230914	52900	53600	53700	52600	19959	1059370000	00	0.00	N	5	-700
343	20230913	53600	52900	55200	52800	45437	2458525300	00	0.00	N	2	700
344	20230912	52900	52700	55600	52500	74635	4017960100	00	0.00	N	2	400
345	20230911	52500	52700	53000	52100	29076	1529733500	00	0.00	N	5	-1300
346	20230908	53800	51700	60600	51700	310130	17492903700	00	0.00	N	2	2300
347	20230907	51500	52700	53800	51400	22496	1181161600	00	0.00	N	5	-1000
348	20230906	52500	52200	52900	51800	13224	693517100	00	0.00	N	2	300
349	20230905	52200	52200	53300	51700	19116	1000884200	00	0.00	N	5	-400
350	20230904	52600	52500	53700	52200	16465	867572700	00	0.00	N	5	-100
351	20230901	52700	54800	56000	52700	34323	1852153400	00	0.00	N	5	-2300
352	20230831	55000	56000	56700	55000	27768	1545042700	00	0.00	N	5	-1200
353	20230830	56200	57800	58000	56100	51174	2911381600	00	0.00	N	5	-2000
354	20230829	58200	59200	60000	57600	67516	3942312600	00	0.00	N	5	-1100
355	20230828	59300	60000	64400	58300	491684	30313723900	00	0.00	N	5	-3900
356	20230825	63200	56100	69000	54500	1421716	89066845400	00	0.00	N	2	9000
357	20230824	54200	56400	57600	51600	101907	5663579400	00	0.00	N	5	-2200
358	20230823	56400	58200	62300	54200	417219	24199644600	00	0.00	N	5	-3400
359	20230822	59800	54000	69000	52800	1169119	74132273300	00	0.00	N	2	6700
360	20230821	53100	52400	54300	52400	22816	1214888700	00	0.00	N	2	1200
361	20230818	51900	50800	52600	50800	8675	446231400	00	0.00	N	2	500
362	20230817	51400	51200	52300	49800	20703	1053439400	00	0.00	N	2	200
363	20230816	51200	52500	52500	51200	10512	542350900	00	0.00	N	5	-1700
364	20230814	52900	53000	53700	52600	8109	429265300	00	0.00	N	5	-600
365	20230811	53500	52600	53800	52500	11681	622046100	00	0.00	N	2	1000
366	20230810	52500	51800	53500	51400	13515	710244300	00	0.00	N	2	700
367	20230809	51800	51200	52300	50900	8574	440953400	00	0.00	N	2	300
368	20230808	51500	54700	54900	51500	24444	1285824200	00	0.00	N	5	-2500
369	20230807	54000	51700	54000	51500	34438	1828682800	00	0.00	N	2	2600
370	20230804	51400	50700	52100	50500	5752	295396500	00	0.00	N	2	700
371	20230803	50700	50900	51400	50100	10097	510751600	00	0.00	N	5	-800
372	20230802	51500	51800	52700	51000	10017	518256500	00	0.00	N	5	-300
373	20230801	51800	51200	52000	51200	6091	314911300	00	0.00	N	2	300
374	20230731	51500	51100	51800	50800	9407	482919200	00	0.00	N	2	100
375	20230728	51400	49550	51600	49550	12306	626351600	00	0.00	N	2	1400
376	20230727	50000	48600	50800	48600	15942	798387300	00	0.00	N	2	1350
377	20230726	48650	50600	51100	48000	42635	2090986450	00	0.00	N	5	-2150
378	20230725	50800	51500	52500	50700	19668	1012072900	00	0.00	N	5	-500
379	20230724	51300	53500	53700	51000	24235	1257260300	00	0.00	N	5	-2100
380	20230721	53400	54100	55000	53000	14585	781506800	00	0.00	N	3	0
381	20230720	53400	53600	54000	53000	17416	930243400	00	0.00	N	2	300
382	20230719	53100	54500	54600	53000	18325	983622700	00	0.00	N	5	-500
383	20230718	53600	56100	58000	53500	54598	3029177600	00	0.00	N	5	-1400
384	20230717	55000	57100	57100	54800	24486	1355815600	00	0.00	N	5	-1600
385	20230714	56600	56300	59000	55500	32357	1836496600	00	0.00	N	2	900
386	20230713	55700	55900	57100	55500	17401	978761800	00	0.00	N	2	200
387	20230712	55500	56600	57300	55300	18597	1043083500	00	0.00	N	5	-1200
388	20230711	56700	56500	57000	55600	15339	865634700	00	0.00	N	2	200
389	20230710	56500	56600	57400	55900	16023	907962700	00	0.00	N	5	-100
390	20230707	56600	56900	58800	56200	24595	1404507600	00	0.00	N	5	-300
391	20230706	56900	58200	59200	56400	26540	1521159100	00	0.00	N	5	-2000
392	20230705	58900	60900	60900	57900	45395	2666906000	00	0.00	N	5	-2100
393	20230704	61000	61800	63200	59700	66963	4124264700	00	0.00	N	5	-700
394	20230703	61700	61900	64000	61500	41227	2578059900	00	0.00	N	3	0
395	20230630	61700	62100	62900	61200	42367	2624097900	00	0.00	N	5	-400
396	20230629	62100	65800	66400	60300	105472	6619688300	00	0.00	N	5	-4000
397	20230628	66100	67600	69100	65300	57131	3829035300	00	0.00	N	5	-1900
398	20230627	68000	67700	69600	66200	65613	4434088600	00	0.00	N	5	-300
399	20230626	68300	70600	71000	67700	71428	4938045100	00	0.00	N	5	-1600
400	20230623	69900	71500	74300	69000	148484	10652987600	00	0.00	N	5	-2600
401	20230622	72500	74900	80400	71000	298040	22505960200	00	0.00	N	5	-2700
402	20230621	75200	72100	75200	72100	79250	5887259000	00	0.00	N	2	2700
403	20230620	72500	73700	73700	70300	73784	5291838700	00	0.00	N	5	-500
404	20230619	73000	77800	77800	72800	98593	7439697700	00	0.00	N	5	-6000
405	20230616	79000	75100	92100	73200	2107443	177418154200	00	0.00	N	2	5800
406	20230615	73200	68500	85700	65100	1746609	131197286400	00	0.00	N	2	1000
407	20230614	72200	55900	72200	54800	1181452	78879187800	00	0.00	N	1	16600
408	20230613	55600	58000	58600	55000	65238	3692874200	00	0.00	N	5	-100
409	20230612	55700	54100	55900	54100	48058	2694394500	00	0.00	N	2	1900
410	20230609	53800	53100	55700	52900	39533	2159736200	00	0.00	N	2	400
411	20230608	53400	54600	55500	52600	22349	1202297700	00	0.00	N	3	0
412	20230607	53400	52800	56700	52500	76980	4197434600	00	0.00	N	2	1100
413	20230605	52300	51400	52500	50700	8873	461826600	00	0.00	N	2	1000
414	20230602	51300	51600	52000	51000	6442	330653500	00	0.00	N	3	0
415	20230601	51300	50900	52300	50900	7331	374923700	00	0.00	N	5	-100
416	20230531	51400	51100	52200	51100	10082	521273300	00	0.00	N	2	300
417	20230530	51100	52800	52800	51000	16588	851703400	00	0.00	N	5	-1300
418	20230526	52400	53400	53600	52000	20485	1075800500	00	0.00	N	5	-1200
419	20230525	53600	54500	55200	53500	33733	1828320800	00	0.00	N	5	-700
420	20230524	54300	52900	58800	52500	249483	13959933100	00	0.00	N	2	2400
421	20230523	51900	52400	52900	51600	10889	568588600	00	0.00	N	5	-500
422	20230522	52400	52100	53800	51500	18103	955981100	00	0.00	N	2	400
423	20230519	52000	51900	52500	51300	7080	367375700	00	0.00	N	3	0
424	20230518	52000	51300	52000	50300	10924	558948900	00	0.00	N	3	0
425	20230517	52000	53100	53100	51400	15638	812678000	00	0.00	N	5	-1100
426	20230516	53100	52700	53500	51800	19637	1033364700	00	0.00	N	2	400
427	20230515	52700	52500	53200	52200	9173	482202700	00	0.00	N	3	0
428	20230512	52700	54000	54000	52300	12504	661127500	00	0.00	N	5	-900
429	20230511	53600	54900	56600	53400	22466	1231388600	00	0.00	N	5	-1000
430	20230510	54600	57300	58400	54600	33328	1867161500	00	0.00	N	5	-1800
431	20230509	56400	61700	62000	56200	54642	3177543300	00	0.00	N	5	-4100
432	20230508	60500	57800	62400	56800	94089	5668024000	00	0.00	N	2	3900
433	20230504	56600	59200	60600	56200	36395	2106975300	00	0.00	N	5	-2100
434	20230503	58700	55500	59300	55500	43896	2551199400	00	0.00	N	2	3000
435	20230502	55700	55500	57000	54600	18789	1051332800	00	0.00	N	2	100
436	20230428	55600	53600	58900	53000	85964	4824816300	00	0.00	N	2	1600
437	20230427	54000	57700	60000	53800	58364	3272674300	00	0.00	N	5	-5400
438	20230426	59400	56500	62100	55600	136734	8110376100	00	0.00	N	2	1800
439	20230425	57600	58800	60400	56000	55902	3241354100	00	0.00	N	5	-1800
440	20230424	59400	59700	65600	58100	157647	9610463900	00	0.00	N	2	1900
441	20230421	57500	54300	70000	53400	350680	21306335300	00	0.00	N	2	2900
442	20230420	54600	51700	55700	50100	60757	3292024400	00	0.00	N	2	2900
443	20230419	51700	50900	52100	50800	4912	253305300	00	0.00	N	2	800
444	20230418	50900	51600	51600	50200	3257	165951500	00	0.00	N	5	-700
445	20230417	51600	51700	52900	51400	6979	362548900	00	0.00	N	5	-600
446	20230414	52200	52800	53300	49600	10083	528296900	00	0.00	N	5	-600
447	20230413	52800	53400	53400	52000	6709	352124600	00	0.00	N	3	0
448	20230412	52800	52900	53400	52000	12517	661507000	00	0.00	N	2	200
449	20230411	52600	51000	52800	50600	7090	367174800	00	0.00	N	2	1600
450	20230410	51000	51500	51800	51000	8991	461009500	00	0.00	N	5	-500
451	20230407	51500	51600	52300	50900	9374	485758900	00	0.00	N	5	-600
452	20230406	52100	52100	53300	51700	12493	656972900	00	0.00	N	3	0
453	20230405	52100	52700	52700	52100	8934	467323700	00	0.00	N	5	-600
454	20230404	52700	51500	53000	51500	16938	887941100	00	0.00	N	2	700
455	20230403	52000	51900	52200	51000	8777	453729800	00	0.00	N	2	500
456	20230331	51500	50900	52000	50900	13705	705748000	00	0.00	N	2	600
457	20230330	50900	50900	51400	50800	11239	573727500	00	0.00	N	3	0
458	20230329	50900	50500	51100	50300	5909	300139300	00	0.00	N	5	-100
459	20230328	51000	50500	51100	50400	6587	334753600	00	0.00	N	3	0
460	20230327	51000	51200	51300	50100	10676	541439500	00	0.00	N	2	400
461	20230324	50600	50000	51100	49650	9304	470000050	00	0.00	N	2	600
462	20230323	50000	50000	50800	49500	7563	377388100	00	0.00	N	5	-200
463	20230322	50200	50800	51000	49800	6701	336756650	00	0.00	N	5	-400
464	20230321	50600	49950	51200	49850	10433	529660150	00	0.00	N	2	400
465	20230320	50200	48650	50300	48650	9743	485819450	00	0.00	N	2	1050
466	20230317	49150	48800	49500	48600	5395	265087200	00	0.00	N	2	350
467	20230316	48800	48600	49100	48150	6324	307385800	00	0.00	N	2	200
468	20230315	48600	47250	49200	47200	10071	489658150	00	0.00	N	2	1400
469	20230314	47200	46800	48850	46700	12308	587017950	00	0.00	N	2	50
470	20230313	47150	47350	47800	46500	11650	546839100	00	0.00	N	5	-550
471	20230310	47700	48500	48500	47500	11075	530496100	00	0.00	N	5	-950
472	20230309	48650	48600	49000	48400	9971	484591850	00	0.00	N	2	50
473	20230308	48600	49350	49600	48550	7929	388903200	00	0.00	N	5	-750
474	20230307	49350	49700	49950	49200	7166	354459200	00	0.00	N	5	-150
475	20230306	49500	49600	50000	49250	5876	290990750	00	0.00	N	5	-100
476	20230303	49600	50000	50300	49550	5920	294551300	00	0.00	N	5	-250
477	20230302	49850	49550	50100	49550	4992	248676500	00	0.00	N	2	250
478	20230228	49600	49750	50000	49250	3654	181676600	00	0.00	N	2	50
479	20230227	49550	49700	49900	49050	5789	286005000	00	0.00	N	5	-150
480	20230224	49700	50600	50800	49600	9479	473593150	00	0.00	N	5	-900
481	20230223	50600	51200	51700	50500	10459	531052500	00	0.00	N	5	-500
482	20230222	51100	50400	53000	50400	50021	2574933700	00	0.00	N	2	600
483	20230221	50500	51100	51100	50400	6997	354808200	00	0.00	N	5	-700
484	20230220	51200	50900	51400	50500	9810	499625900	00	0.00	N	2	300
485	20230217	50900	50500	53100	50100	50374	2580728600	00	0.00	N	2	1300
486	20230216	49600	49150	49800	48900	9660	479497350	00	0.00	N	2	700
487	20230215	48900	50800	50800	48900	13355	662324550	00	0.00	N	5	-1600
488	20230214	50500	50100	51000	49950	6344	320983650	00	0.00	N	3	0
489	20230213	50500	51500	51900	50200	10692	543187200	00	0.00	N	5	-1400
490	20230210	51900	52200	53000	51500	10726	557265300	00	0.00	N	5	-1000
491	20230209	52900	53000	53300	52200	17283	911650200	00	0.00	N	5	-400
492	20230208	53300	52300	53600	52300	15392	814120900	00	0.00	N	2	1200
493	20230207	52100	52700	53300	51900	23961	1254340300	00	0.00	N	5	-1200
494	20230206	53300	50400	53900	50400	88506	4681111300	00	0.00	N	2	2900
495	20230203	50400	49950	50400	49500	10151	506638200	00	0.00	N	2	600
496	20230202	49800	49600	50100	49400	9950	494523200	00	0.00	N	2	250
497	20230201	49550	49600	50100	49350	8111	402050650	00	0.00	N	5	-300
498	20230131	49850	50200	50400	49700	5093	253993700	00	0.00	N	5	-350
499	20230130	50200	50000	51000	49750	13204	662912000	00	0.00	N	2	200
500	20230127	50000	50700	50900	49800	9940	499345150	00	0.00	N	5	-600
501	20230126	50600	49800	50900	49500	17791	898006550	00	0.00	N	2	850
502	20230125	49750	49800	50000	49550	8990	447348300	00	0.00	N	3	0
503	20230120	49750	49850	50200	49400	6685	332201050	00	0.00	N	5	-50
504	20230119	49800	48600	49900	48600	13707	678079150	00	0.00	N	2	900
505	20230118	48900	48450	49150	48450	7003	342180100	00	0.00	N	5	-50
506	20230117	48950	49150	49350	48750	5950	291289450	00	0.00	N	5	-200
507	20230116	49150	49000	49350	48600	8188	402435350	00	0.00	N	2	150
508	20230113	49000	49050	49650	48750	8676	425084350	00	0.00	N	5	-50
509	20230112	49050	49150	49550	48950	6525	320541550	00	0.00	N	2	50
510	20230111	49000	48550	49250	48450	11578	565721300	00	0.00	N	2	600
511	20230110	48400	48150	48650	47900	6791	327902100	00	0.00	N	2	50
512	20230109	48350	48200	48950	47850	13532	655217150	00	0.00	N	2	750
513	20230106	47600	46250	47950	46250	8920	422875000	00	0.00	N	2	500
514	20230105	47100	46800	47400	46800	4351	204941350	00	0.00	N	2	350
515	20230104	46750	46000	47200	46000	8366	389637350	00	0.00	N	2	150
516	20230103	46600	46700	47500	45700	20175	941262700	00	0.00	N	5	-800
517	20230102	47400	48650	48650	47150	15969	766389000	00	0.00	N	3	0
518	20221229	47400	48650	48900	47100	13710	656681550	00	0.00	N	5	-1500
519	20221228	48900	47700	48900	47400	10907	525592200	02	0.00	N	2	1250
520	20221227	47650	47800	48300	47250	17128	821084950	00	0.00	N	2	150
521	20221226	47500	47050	48000	46950	16809	797062100	00	0.00	N	5	-200
522	20221223	47700	48100	48700	47700	11050	530063600	00	0.00	N	5	-1050
523	20221222	48750	48450	48950	48450	8657	422441750	00	0.00	N	2	150
524	20221221	48600	48500	48900	47450	16618	803281200	00	0.00	N	2	1100
525	20221220	47500	48450	49500	47500	17669	858806600	00	0.00	N	5	-1050
526	20221219	48550	48400	48900	48250	6732	327114200	00	0.00	N	2	150
527	20221216	48400	48500	48600	48000	14085	679386350	00	0.00	N	5	-250
528	20221215	48650	48900	49600	48600	24340	1192777300	00	0.00	N	5	-50
529	20221214	48700	48750	49200	48700	12495	610126450	00	0.00	N	2	50
530	20221213	48650	48400	49000	48200	16963	824995050	00	0.00	N	2	250
531	20221212	48400	48250	48700	47950	13134	634129850	00	0.00	N	2	450
532	20221209	47950	47950	48250	47600	12848	615250850	00	0.00	N	2	100
533	20221208	47850	47600	48650	47600	19789	951217300	00	0.00	N	2	250
534	20221207	47600	47050	51000	47050	116508	5724068050	00	0.00	N	2	350
535	20221206	47250	47600	47750	47050	7117	337360150	00	0.00	N	5	-200
536	20221205	47450	47950	47950	47400	7440	353755050	00	0.00	N	5	-100
537	20221202	47550	47850	47850	47500	7605	362126050	00	0.00	N	3	0
538	20221201	47550	47500	47950	47450	12082	575692600	00	0.00	N	2	200
539	20221130	47350	46900	47750	46750	13735	651198250	00	0.00	N	2	300
540	20221129	47050	46800	47350	46250	8031	375464250	00	0.00	N	2	300
541	20221128	46750	48050	48050	46550	15167	714332950	00	0.00	N	5	-1000
542	20221125	47750	47850	48000	47500	8264	394517650	00	0.00	N	2	150
543	20221124	47600	47500	47750	47350	10178	483933250	00	0.00	N	2	150
544	20221123	47450	47500	47900	47250	10823	513685750	00	0.00	N	2	50
545	20221122	47400	47050	47650	47000	11085	524308650	00	0.00	N	2	150
546	20221121	47250	48600	48600	46950	25914	1231837400	00	0.00	N	5	-1350
547	20221118	48600	49500	49800	48600	18120	891031100	00	0.00	N	5	-900
548	20221117	49500	50700	50700	49050	24561	1215086050	00	0.00	N	5	-500
549	20221116	50000	49600	52300	49400	116901	5955073900	00	0.00	N	2	700
550	20221115	49300	49300	49650	48400	23680	1157188050	00	0.00	N	2	200
551	20221114	49100	49000	49400	48850	15673	770178200	00	0.00	N	2	100
552	20221111	49000	49350	49800	48800	25828	1268552700	00	0.00	N	2	200
553	20221110	48800	48750	48850	47750	15985	773522300	00	0.00	N	2	150
554	20221109	48650	49100	50600	48350	54629	2689611250	00	0.00	N	5	-450
555	20221108	49100	48700	49500	48650	16321	799642950	00	0.00	N	2	200
556	20221107	48900	48950	49250	47850	28083	1368009850	00	0.00	N	2	300
557	20221104	48600	47850	49800	47250	40636	1965445750	00	0.00	N	2	500
558	20221103	48100	47500	49050	47300	28693	1373336150	00	0.00	N	5	-650
559	20221102	48750	49600	50000	48500	37287	1834639350	00	0.00	N	5	-400
560	20221101	49150	49750	51200	49050	68327	3405700100	00	0.00	N	5	-700
561	20221031	49850	49200	56600	49200	387968	20404440850	00	0.00	N	2	2650
562	20221028	47200	48750	49300	47200	38328	1847248100	00	0.00	N	5	-1250
563	20221027	48450	48350	49400	48150	41030	1993706950	00	0.00	N	2	100
564	20221026	48350	49000	49500	48050	33486	1631914750	00	0.00	N	5	-800
565	20221025	49150	50500	51100	49150	41400	2067454900	00	0.00	N	5	-1050
566	20221024	50200	50600	51000	49650	32895	1649400500	00	0.00	N	2	200
567	20221021	50000	52400	53200	50000	49847	2534493300	00	0.00	N	5	-2000
568	20221020	52000	55200	56900	51900	73291	3944501600	00	0.00	N	5	-3900
569	20221019	55900	55500	57900	54500	113893	6410122800	00	0.00	N	2	700
570	20221018	55200	54500	56000	53200	97777	5352377400	00	0.00	N	2	700
571	20221017	54500	51100	58700	51100	410159	22768150200	00	0.00	N	2	4000
572	20221014	50500	49950	51800	49500	56060	2846586450	00	0.00	N	2	1000
573	20221013	49500	51700	52800	48800	63741	3209836650	00	0.00	N	5	-2500
574	20221012	52000	53300	54200	50900	76834	4040217400	00	0.00	N	5	-2500
575	20221011	54500	58900	60000	53100	177143	9968930600	00	0.00	N	5	-2400
576	20221007	56900	57400	58400	56300	113674	6525176100	00	0.00	N	5	-2300
577	20221006	59200	60100	63300	56900	709857	42818145300	00	0.00	N	2	2800
578	20221005	56400	48400	60900	48150	1208069	68450202100	00	0.00	N	2	8050
579	20221004	48350	47650	50200	45550	93954	4541965900	00	0.00	N	2	950
580	20220930	47400	51500	51600	47350	121622	5976430150	00	0.00	N	5	-2550
581	20220929	49950	50700	57900	49650	639476	33867487950	00	0.00	N	5	-2950
582	20220928	52900	43700	52900	43700	415444	21303819950	00	0.00	N	1	12150
583	20220927	40750	41900	42400	39900	43710	1794290750	00	0.00	N	5	-1350
584	20220926	42100	44650	47500	42100	98099	4369416950	00	0.00	N	5	-2850
585	20220923	44950	47200	48200	44950	45675	2111451300	00	0.00	N	5	-2650
586	20220922	47600	44650	51500	44650	231808	11268398250	00	0.00	N	2	2950
587	20220921	44650	45200	46300	44400	11413	514905150	00	0.00	N	5	-250
588	20220920	44900	43700	45100	43700	18819	839930550	00	0.00	N	2	1400
589	20220919	43500	44700	46050	43500	18479	821500900	00	0.00	N	5	-1500
590	20220916	45000	45950	46200	44800	14939	677022250	00	0.00	N	5	-1100
591	20220915	46100	46950	46950	46050	12346	573338000	00	0.00	N	5	-650
592	20220914	46750	45550	47800	45450	29841	1399715250	00	0.00	N	5	-100
593	20220913	46850	46100	47200	46100	13010	609770700	00	0.00	N	2	800
594	20220908	46050	45300	48700	45300	42602	2014438550	00	0.00	N	2	750
595	20220907	45300	46500	47050	45300	20612	950354050	00	0.00	N	5	-1000
596	20220906	46300	46250	46950	46200	11149	517589700	00	0.00	N	5	-200
597	20220905	46500	46450	47750	46450	19790	931612200	00	0.00	N	5	-550
598	20220902	47050	48400	48400	47050	27437	1306333750	00	0.00	N	5	-1350
599	20220901	48400	50600	50700	48050	42905	2104166000	00	0.00	N	5	-2200
600	20220831	50600	50100	50700	49800	12743	640520300	00	0.00	N	2	200
601	20220830	50400	50700	51300	49700	27248	1371436550	00	0.00	N	5	-300
602	20220829	50700	52800	53500	50600	34104	1776944600	00	0.00	N	5	-1800
603	20220826	52500	53000	53700	52300	26096	1381872600	00	0.00	N	5	-700
604	20220825	53200	53300	54000	52700	21957	1171509900	00	0.00	N	3	0
605	20220824	53200	56300	56400	53200	54317	2961335500	00	0.00	N	5	-3000
606	20220823	56200	54600	56500	53900	92179	5082184500	00	0.00	N	2	2100
607	20220822	54100	54000	55700	53200	99116	5405318200	00	0.00	N	2	1000
608	20220819	53100	53600	54200	53100	22357	1199626400	00	0.00	N	2	100
609	20220818	53000	53100	54200	52600	26173	1397424200	00	0.00	N	5	-100
610	20220817	53100	52500	54300	52100	60741	3237376200	00	0.00	N	2	300
611	20220816	52800	52800	53100	51600	16929	888919900	00	0.00	N	2	200
612	20220812	52600	52100	53500	52100	18897	997033700	00	0.00	N	2	300
613	20220811	52300	52100	52900	51500	24085	1257406600	00	0.00	N	2	500
614	20220810	51800	53300	53300	51800	27405	1435990600	00	0.00	N	5	-1500
615	20220809	53300	52400	54500	52300	35880	1914517900	00	0.00	N	2	1000
616	20220808	52300	53400	53400	52000	19187	1005469500	00	0.00	N	5	-700
617	20220805	53000	53500	54200	52900	28275	1511200600	00	0.00	N	5	-100
618	20220804	53100	54100	54600	53100	49147	2643423100	00	0.00	N	5	-1900
619	20220803	55000	54700	58700	54100	157167	8824305900	00	0.00	N	2	900
620	20220802	54100	54200	59000	52700	291390	16385805100	00	0.00	N	2	400
621	20220801	53700	52600	54100	52200	29370	1563435100	00	0.00	N	2	1000
622	20220729	52700	52300	52700	51500	21578	1128260500	00	0.00	N	2	1200
623	20220728	51500	52400	52800	51500	16892	879876800	00	0.00	N	5	-300
624	20220727	51800	51400	52500	51300	13399	695575600	00	0.00	N	2	200
625	20220726	51600	50900	52300	50800	20348	1049532800	00	0.00	N	2	200
626	20220725	51400	52000	52200	50600	13585	698557200	00	0.00	N	2	100
627	20220722	51300	52600	52800	51100	22822	1182977000	00	0.00	N	5	-1200
628	20220721	52500	52600	53300	51900	20239	1063734200	00	0.00	N	5	-100
629	20220720	52600	52100	53000	51600	32609	1710572400	00	0.00	N	2	1100
630	20220719	51500	51300	51800	50500	21124	1083554200	00	0.00	N	3	0
631	20220718	51500	50800	51900	50800	22604	1162613400	00	0.00	N	2	700
632	20220715	50800	52200	52700	49700	39604	2009202050	00	0.00	N	5	-1400
633	20220714	52200	52600	53500	51400	37689	1971200300	00	0.00	N	5	-1400
634	20220713	53600	53000	54300	52400	42557	2276747500	00	0.00	N	2	100
635	20220712	53500	55500	57400	53000	71983	3938192000	00	0.00	N	5	-2600
636	20220711	56100	57500	57900	54200	53301	2975227600	00	0.00	N	5	-1400
637	20220708	57500	56300	58500	55700	70434	4046844100	00	0.00	N	2	1400
638	20220707	56100	57300	58300	55400	63889	3622080900	00	0.00	N	3	0
639	20220706	56100	56900	56900	54600	59882	3341404600	00	0.00	N	5	-1300
640	20220705	57400	56200	57900	56200	58536	3340791100	00	0.00	N	2	500
641	20220704	56900	57200	59000	54200	80387	4518120600	00	0.00	N	5	-1300
642	20220701	58200	64500	64500	57500	158507	9579674700	00	0.00	N	5	-7900
643	20220630	66100	64500	66400	63500	203695	13248989900	00	0.00	N	2	1700
644	20220629	64400	68600	71400	63800	253990	17038480200	00	0.00	N	5	-100
645	20220628	64500	66700	71000	63100	263154	17815693100	00	0.00	N	5	-2100
646	20220627	66600	63500	68500	63000	156272	10315258700	00	0.00	N	2	2500
647	20220624	64100	62000	65300	61000	153578	9783929000	00	0.00	N	2	1100
648	20220623	63000	66800	67700	62400	142855	9138502000	00	0.00	N	5	-4300
649	20220622	67300	69500	73700	67300	223317	15754330400	00	0.00	N	5	-4000
650	20220621	71300	71500	77500	70300	370315	27247472700	00	0.00	N	5	-900
651	20220620	72200	74800	80000	71200	686392	52426102400	00	0.00	N	5	-2600
652	20220617	74800	88200	89700	74100	749934	60718769900	00	0.00	N	5	-10600
653	20220616	85400	64400	85400	62000	1959266	149353506600	00	0.00	N	1	19700
654	20220615	65700	57300	71900	57100	1771881	118483889400	00	0.00	N	2	7500
655	20220614	58200	68500	69400	57200	928600	58158746300	00	0.00	N	5	-10300
656	20220613	68500	52900	68500	52800	1721666	111642439400	00	0.00	N	1	15800
657	20220610	52700	52700	54700	52500	30077	1604704700	00	0.00	N	5	-100
658	20220609	52800	54300	54700	52500	36341	1935724300	00	0.00	N	5	-2100
659	20220608	54900	55700	55900	54900	26245	1450122600	00	0.00	N	5	-600
660	20220607	55500	55700	56600	55000	40832	2278114800	00	0.00	N	2	300
661	20220603	55200	56300	56300	55200	29950	1664487800	00	0.00	N	5	-800
662	20220602	56000	56300	57000	55700	28252	1591513900	00	0.00	N	5	-600
663	20220531	56600	58500	58500	56100	63344	3599195400	00	0.00	N	5	-1600
664	20220530	58200	60100	62000	57800	319317	19061267800	00	0.00	N	2	1300
665	20220527	56900	57000	62600	56200	452884	27124046000	00	0.00	N	2	500
666	20220526	56400	55600	57000	55200	29331	1647526200	00	0.00	N	2	700
667	20220525	55700	56000	56300	55000	31135	1728375400	00	0.00	N	2	300
668	20220524	55400	56400	57500	55400	40667	2282855300	00	0.00	N	5	-1000
669	20220523	56400	57700	57700	55800	37664	2116796400	00	0.00	N	5	-1300
670	20220520	57700	57100	59100	55700	98362	5660942600	00	0.00	N	2	100
671	20220519	57600	57400	58700	57000	69711	4015537300	00	0.00	N	5	-2200
672	20220518	59800	59600	61800	58100	123163	7359155600	00	0.00	N	5	-200
673	20220517	60000	62800	62900	58500	110252	6605680200	00	0.00	N	5	-2200
674	20220516	62200	60400	66200	60300	392866	24918733500	00	0.00	N	2	4100