KissMeData/008500/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250213	11090	11030	11110	10950	3450	38087300	00	0.00	N	2	40
3	20250212	11050	10980	11300	10980	1235	13749080	00	0.00	N	2	70
4	20250211	10980	10920	11090	10920	2482	27239940	00	0.00	N	2	50
5	20250210	10930	10900	11290	10860	1528	16682520	00	0.00	N	2	30
6	20250207	10900	10810	11520	10810	2364	25820850	00	0.00	N	2	90
7	20250206	10810	10940	11100	10810	1774	19319140	00	0.00	N	5	-130
8	20250205	10940	10600	11200	10600	3493	37716630	00	0.00	N	2	340
9	20250204	10600	10690	10780	10560	3805	40542990	00	0.00	N	5	-180
10	20250203	10780	10850	11150	10760	3365	36492900	00	0.00	N	5	-450
11	20250131	11230	11120	11340	10900	2524	27996760	00	0.00	N	2	120
12	20250124	11110	10910	11900	10910	3034	34376640	00	0.00	N	2	200
13	20250123	10910	10870	11780	10850	4314	48200040	00	0.00	N	2	70
14	20250122	10840	11150	11350	10840	1517	16953530	00	0.00	N	5	-510
15	20250121	11350	11100	11410	11100	2482	27785460	00	0.00	N	2	250
16	20250120	11100	11180	11290	11100	1996	22311600	00	0.00	N	5	-80
17	20250117	11180	11140	11370	11140	1549	17289720	00	0.00	N	2	40
18	20250116	11140	11150	11150	11100	2169	24129260	00	0.00	N	5	-10
19	20250115	11150	11490	11550	11150	723	8254140	00	0.00	N	5	-460
20	20250114	11610	11710	11770	11610	653	7646820	00	0.00	N	5	-100
21	20250113	11710	11580	11710	11520	483	5599470	00	0.00	N	2	130
22	20250110	11580	11720	11720	11560	1840	21468920	00	0.00	N	5	-260
23	20250109	11840	11420	11840	11340	840	9583310	00	0.00	N	2	440
24	20250108	11400	11390	11900	11380	1086	12411960	00	0.00	N	2	10
25	20250107	11390	11360	11900	11260	1370	15631940	00	0.00	N	2	30
26	20250106	11360	11130	11490	11130	1372	15402030	00	0.00	N	2	230
27	20250103	11130	11130	11530	11020	1990	22193710	00	0.00	N	3	0
28	20250102	11130	10860	11180	10860	7957	87561330	00	0.00	N	2	270
29	20241230	10860	10800	11600	10800	1441	15816030	00	0.00	N	2	70
30	20241227	10790	10920	11080	10730	1648	17937520	02	0.00	N	5	-120
31	20241226	10910	10900	11450	10900	1314	14357750	00	0.00	N	2	10
32	20241224	10900	11200	11420	10900	2288	25323450	00	0.00	N	5	-300
33	20241223	11200	11260	11430	11200	1756	19768440	00	0.00	N	5	-60
34	20241220	11260	11130	11430	11010	3542	39476260	00	0.00	N	2	130
35	20241219	11130	11060	11310	10970	1326	14684950	00	0.00	N	2	70
36	20241218	11060	11090	11510	11060	1552	17259340	00	0.00	N	2	20
37	20241217	11040	10900	11330	10900	2904	32245210	00	0.00	N	2	140
38	20241216	10900	10910	11000	10900	2777	30327820	00	0.00	N	3	0
39	20241213	10900	10890	11000	10800	4495	48952790	00	0.00	N	2	100
40	20241212	10800	10830	11040	10720	2127	23104240	00	0.00	N	2	160
41	20241211	10640	10500	10680	10220	3980	41851090	00	0.00	N	2	620
42	20241210	10020	9700	10520	9700	3536	35175360	00	0.00	N	2	320
43	20241209	9700	10490	10540	9700	7866	78917940	00	0.00	N	5	-900
44	20241206	10600	10730	11050	10450	5429	57436860	00	0.00	N	5	-130
45	20241205	10730	10890	10930	10200	8243	88068820	00	0.00	N	5	-80
46	20241204	10810	11030	11250	10550	5964	64472290	00	0.00	N	5	-220
47	20241203	11030	11010	11250	10900	5042	55750280	00	0.00	N	2	20
48	20241202	11010	11790	11790	11010	8526	97165800	00	0.00	N	5	-780
49	20241129	11790	12230	12270	11620	5097	60921670	00	0.00	N	5	-480
50	20241128	12270	12340	12520	12270	1749	21706830	00	0.00	N	5	-250
51	20241127	12520	12880	12990	12520	3078	39289350	00	0.00	N	5	-260
52	20241126	12780	12380	12870	12310	2356	29783920	00	0.00	N	2	610
53	20241125	12170	12260	12600	12170	5091	62671460	00	0.00	N	5	-80
54	20241122	12250	12410	12410	12000	1810	22188570	00	0.00	N	5	-160
55	20241121	12410	12490	12560	12320	1874	23319270	00	0.00	N	5	-80
56	20241120	12490	12490	12730	12440	2226	27910200	00	0.00	N	5	-10
57	20241119	12500	12420	12700	12420	2452	30673930	00	0.00	N	2	90
58	20241118	12410	12400	12630	12350	3975	49587870	00	0.00	N	2	10
59	20241115	12400	13380	13380	12310	7202	90721870	00	0.00	N	5	-990
60	20241114	13390	12570	13720	12500	6170	79697670	00	0.00	N	2	820
61	20241113	12570	13330	13330	12330	7357	93533780	00	0.00	N	5	-790
62	20241112	13360	14490	14490	13160	5886	79611060	00	0.00	N	5	-1140
63	20241111	14500	15100	15980	14390	2953	44212700	00	0.00	N	5	-600
64	20241108	15100	14750	15400	14750	3033	45656810	00	0.00	N	2	350
65	20241107	14750	15410	15620	14010	6312	92705810	00	0.00	N	5	-790
66	20241106	15540	15740	16000	15310	4707	73438680	00	0.00	N	2	230
67	20241105	15310	15100	15950	15100	7848	120995380	00	0.00	N	2	260
68	20241104	15050	14950	15650	14950	11133	169310770	00	0.00	N	2	100
69	20241101	14950	14500	14980	13770	11486	166232830	00	0.00	N	2	450
70	20241031	14500	13860	14640	13840	12209	172885420	00	0.00	N	2	660
71	20241030	13840	13030	13960	13030	10398	140670620	00	0.00	N	2	920
72	20241029	12920	13010	13150	12740	7086	91636960	00	0.00	N	2	300
73	20241028	12620	12220	12740	12220	4266	53321850	00	0.00	N	2	410
74	20241025	12210	12290	13600	12110	26981	344548760	00	0.00	N	5	-80
75	20241024	12290	11950	13730	11860	62053	799437520	00	0.00	N	2	450
76	20241023	11840	11680	12380	11680	7087	84044480	00	0.00	N	2	160
77	20241022	11680	12690	15480	11550	135408	1866712140	00	0.00	N	5	-950
78	20241021	12630	12510	13260	12230	2990	37660660	00	0.00	N	5	-60
79	20241018	12690	12600	12720	12200	1822	22628570	00	0.00	N	2	90
80	20241017	12600	13140	13140	12600	1949	25130310	00	0.00	N	5	-540
81	20241016	13140	13590	14230	13140	3697	49988500	00	0.00	N	5	-380
82	20241015	13520	13460	13900	13320	3467	46907510	00	0.00	N	2	60
83	20241014	13460	13700	13900	13320	5200	70425360	00	0.00	N	5	-590
84	20241011	14050	14280	14280	13440	3412	46869190	00	0.00	N	5	-230
85	20241010	14280	13870	14480	13320	4117	57366550	00	0.00	N	2	420
86	20241008	13860	14250	14250	13620	3867	54209940	00	0.00	N	5	-390
87	20241007	14250	14220	14650	14200	3793	54418020	00	0.00	N	2	30
88	20241004	14220	13990	14480	13600	5477	77304040	00	0.00	N	2	230
89	20241002	13990	13650	14350	13490	8054	112267220	00	0.00	N	2	340
90	20240930	13650	13220	13750	13220	3315	45200780	00	0.00	N	2	430
91	20240927	13220	13320	13580	13220	1973	26278080	00	0.00	N	5	-100
92	20240926	13320	13260	14020	13220	3529	47807830	00	0.00	N	2	100
93	20240925	13220	13170	13340	13170	543	7190740	00	0.00	N	2	50
94	20240924	13170	13110	13250	13070	1808	23755200	00	0.00	N	2	60
95	20240923	13110	13050	13390	13050	1531	20070430	00	0.00	N	2	60
96	20240920	13050	13130	13480	12260	3556	46592170	00	0.00	N	5	-70
97	20240919	13120	12910	13680	12910	3319	43975260	00	0.00	N	2	210
98	20240913	12910	12910	13300	12860	1016	13212900	00	0.00	N	2	120
99	20240912	12790	12710	13300	12710	2085	26753770	00	0.00	N	2	80
100	20240911	12710	12260	13450	12260	3921	50578320	00	0.00	N	2	450
101	20240910	12260	11910	13080	11820	4262	52826870	00	0.00	N	2	460
102	20240909	11800	12160	12290	11190	4863	58183420	00	0.00	N	5	-500
103	20240906	12300	12720	13100	12300	1543	19600290	00	0.00	N	5	-400
104	20240905	12700	13280	13900	12700	2608	34129250	00	0.00	N	5	-580
105	20240904	13280	13250	13870	13200	4174	56097860	00	0.00	N	5	-70
106	20240903	13350	13350	13920	13240	4598	61382130	00	0.00	N	2	40
107	20240902	13310	12640	13900	12640	12229	164000420	00	0.00	N	2	670
108	20240830	12640	13000	13000	12500	1256	15997520	00	0.00	N	2	60
109	20240829	12580	12250	13000	12150	2805	34896190	00	0.00	N	2	330
110	20240828	12250	12290	12500	12130	1409	17316010	00	0.00	N	5	-40
111	20240827	12290	11230	12350	11230	6239	73955810	00	0.00	N	2	1060
112	20240826	11230	11170	11440	11170	3573	40264580	00	0.00	N	2	70
113	20240823	11160	12080	12080	11160	5536	63067390	00	0.00	N	5	-920
114	20240822	12080	12030	12200	11920	1508	18268920	00	0.00	N	2	50
115	20240821	12030	12310	12310	11840	2388	28876730	00	0.00	N	5	-280
116	20240820	12310	12500	12810	12070	2081	25839390	00	0.00	N	5	-190
117	20240819	12500	12290	12500	12010	5061	62079620	00	0.00	N	2	210
118	20240816	12290	11980	12300	11980	2209	26813940	00	0.00	N	2	420
119	20240814	11870	11430	11970	11430	3147	36829140	00	0.00	N	2	440
120	20240813	11430	11220	12320	11220	3901	45215440	00	0.00	N	5	-190
121	20240812	11620	11830	12000	11410	2350	27067110	00	0.00	N	2	140
122	20240809	11480	11570	12200	11470	1091	12910630	00	0.00	N	2	10
123	20240808	11470	11650	11930	11400	2116	24506100	00	0.00	N	5	-110
124	20240807	11580	11350	12000	11350	2004	22998780	00	0.00	N	2	230
125	20240806	11350	10230	11460	10230	6300	67198690	00	0.00	N	2	1120
126	20240805	10230	12200	12450	10040	8205	90598670	00	0.00	N	5	-2340
127	20240802	12570	12460	12680	12340	1177	14645930	00	0.00	N	2	110
128	20240801	12460	12270	12770	12270	1221	15188610	00	0.00	N	2	120
129	20240731	12340	12680	12690	12340	803	10046840	00	0.00	N	5	-260
130	20240730	12600	12650	12840	12520	684	8638050	00	0.00	N	2	10
131	20240729	12590	12290	12590	12290	523	6530810	00	0.00	N	3	0
132	20240726	12590	12710	12900	12470	1459	18468710	00	0.00	N	5	-120
133	20240725	12710	12460	12910	12460	1206	15273580	00	0.00	N	5	-10
134	20240724	12720	12720	12720	12510	1916	24174910	00	0.00	N	3	0
135	20240723	12720	12680	12740	12620	315	3996480	00	0.00	N	2	40
136	20240722	12680	12450	12740	12450	1989	24843880	00	0.00	N	2	230
137	20240719	12450	12650	12650	12350	2611	32476730	00	0.00	N	5	-210
138	20240718	12660	12640	13160	12510	1077	13642650	00	0.00	N	2	20
139	20240717	12640	12660	12950	12520	1538	19496820	00	0.00	N	5	-10
140	20240716	12650	12760	13080	12480	1313	16659580	00	0.00	N	5	-110
141	20240715	12760	12740	13250	12450	1214	15499540	00	0.00	N	2	20
142	20240712	12740	12640	12750	12640	325	4124260	00	0.00	N	2	120
143	20240711	12620	12810	12930	12480	533	6786170	00	0.00	N	5	-180
144	20240710	12800	12800	12800	12630	893	11382050	00	0.00	N	3	0
145	20240709	12800	13010	13010	12460	3056	38890240	00	0.00	N	5	-120
146	20240708	12920	12660	13160	12660	1189	15289820	00	0.00	N	2	260
147	20240705	12660	12720	12770	12530	1190	15049180	00	0.00	N	3	0
148	20240704	12660	12890	12890	12540	1181	14900140	00	0.00	N	2	120
149	20240703	12540	12530	12590	12400	1819	22750470	00	0.00	N	2	10
150	20240702	12530	12930	13120	12480	3600	45374170	00	0.00	N	5	-280
151	20240701	12810	13180	13180	12600	4600	58780440	00	0.00	N	2	10
152	20240628	12800	12730	13150	12700	4120	52652800	00	0.00	N	2	150
153	20240627	12650	12340	14770	12340	30766	416308770	00	0.00	N	2	340
154	20240626	12310	12430	12530	12300	1973	24432800	00	0.00	N	5	-100
155	20240625	12410	12780	13000	12220	2994	37499640	00	0.00	N	5	-370
156	20240624	12780	12610	13580	12560	6571	84221530	00	0.00	N	2	170
157	20240621	12610	12910	13340	12610	3074	39814230	00	0.00	N	5	-300
158	20240620	12910	12550	13700	12500	6462	83930040	00	0.00	N	2	460
159	20240619	12450	13020	13450	12450	3803	49638330	00	0.00	N	5	-570
160	20240618	13020	13390	13490	13010	3189	42111010	00	0.00	N	5	-370
161	20240617	13390	13060	13500	12950	3028	39998320	00	0.00	N	2	330
162	20240614	13060	13380	13380	12910	6891	90266710	00	0.00	N	5	-140
163	20240613	13200	13610	13720	13200	1632	21987800	00	0.00	N	5	-410
164	20240612	13610	13870	14010	13520	2431	33432470	00	0.00	N	5	-250
165	20240611	13860	14330	14330	13860	2124	29899680	00	0.00	N	5	-140
166	20240610	14000	13820	14000	13750	2753	38116700	00	0.00	N	2	180
167	20240607	13820	13950	13990	13710	2032	28119370	00	0.00	N	5	-130
168	20240605	13950	13950	14240	13800	2144	30189420	00	0.00	N	2	170
169	20240604	13780	14200	14300	13780	4807	67607640	00	0.00	N	2	60
170	20240603	13720	13600	14130	13600	5575	77001720	00	0.00	N	2	260
171	20240531	13460	13350	14190	13350	5545	76423680	00	0.00	N	2	100
172	20240530	13360	13420	13920	13360	3578	48444130	00	0.00	N	5	-60
173	20240529	13420	13900	13900	13200	6272	85184810	00	0.00	N	5	-480
174	20240528	13900	13350	15970	13350	45237	658398690	00	0.00	N	2	680
175	20240527	13220	12920	13720	12710	3948	51528620	00	0.00	N	3	0
176	20240524	13220	13600	13640	13220	5754	77109900	00	0.00	N	5	-280
177	20240523	13500	14340	14700	13080	17212	235113690	00	0.00	N	5	-700
178	20240522	14200	14730	14970	14150	2657	38286960	00	0.00	N	5	-430
179	20240521	14630	14200	14650	14060	5037	72386110	00	0.00	N	2	450
180	20240520	14180	14430	14800	14180	6776	97712270	00	0.00	N	5	-220
181	20240517	14400	13990	14460	13790	14536	205381340	00	0.00	N	2	420
182	20240516	13980	15330	15330	13800	12399	177773580	00	0.00	N	5	-620
183	20240514	14600	14340	14900	13910	12152	173853550	00	0.00	N	2	270
184	20240513	14330	13870	14400	13650	9257	129124800	00	0.00	N	2	470
185	20240510	13860	14210	14630	13710	6691	93166410	00	0.00	N	5	-280
186	20240509	14140	13670	14980	13670	21541	311024960	00	0.00	N	2	610
187	20240508	13530	14230	14500	13400	26510	365695700	00	0.00	N	5	-680
188	20240507	14210	13080	15700	13080	135776	2014453890	00	0.00	N	2	1130
189	20240503	13080	13050	13270	13050	3126	40969300	00	0.00	N	5	-200
190	20240502	13280	13330	13650	12790	12820	168155190	00	0.00	N	5	-50
191	20240430	13330	13390	13990	13200	6350	85235530	00	0.00	N	5	-50
192	20240429	13380	13570	14150	13050	11746	156831140	00	0.00	N	5	-190
193	20240426	13570	13690	14070	13420	4000	54702840	00	0.00	N	2	10
194	20240425	13560	14550	14670	13560	6983	97900750	00	0.00	N	5	-840
195	20240424	14400	15340	15370	14230	13386	195697370	00	0.00	N	5	-790
196	20240423	15190	15700	16060	14850	9422	144102740	00	0.00	N	5	-510
197	20240422	15700	15900	15900	15520	4633	72427310	00	0.00	N	5	-200
198	20240419	15900	15780	16900	15450	20194	323139290	00	0.00	N	2	260
199	20240418	15640	16180	16630	15500	25531	408115580	00	0.00	N	5	-540
200	20240417	16180	15490	18400	15060	94852	1581518310	00	0.00	N	2	840
201	20240416	15340	16200	17200	14770	49100	774990210	00	0.00	N	5	-860
202	20240415	16200	16430	18690	16000	183908	3150104240	00	0.00	N	2	360
203	20240412	15840	16720	20000	15470	456083	8014251260	00	0.00	N	5	-1310
204	20240411	17150	20500	21800	17150	505762	10398386130	00	0.00	N	2	370
205	20240409	16780	12920	16780	12880	75492	1177650370	00	0.00	N	1	3870
206	20240408	12910	12330	13070	12000	19653	246664970	00	0.00	N	2	580
207	20240405	12330	12370	12370	11510	7232	85213120	00	0.00	N	2	430
208	20240404	11900	12710	13050	11830	16304	198453990	00	0.00	N	5	-800
209	20240403	12700	12840	12900	12320	5463	69068290	00	0.00	N	5	-140
210	20240402	12840	12820	13080	12560	10320	131722600	00	0.00	N	2	20
211	20240401	12820	12590	13300	12140	15788	200108710	00	0.00	N	2	680
212	20240329	12140	12420	12500	12100	5549	68040160	00	0.00	N	5	-160
213	20240328	12300	12200	12750	12050	10523	129061080	00	0.00	N	2	290
214	20240327	12010	12340	12500	11780	15205	182324810	00	0.00	N	5	-340
215	20240326	12350	12880	12880	11720	20596	248745160	00	0.00	N	5	-150
216	20240325	12500	13080	13500	12100	26032	332419150	00	0.00	N	5	-510
217	20240322	13010	15000	15950	12270	109560	1498464940	00	0.00	N	5	-1990
218	20240321	15000	15000	15000	15000	0	0	00	0.00	N	0	0
219	20240320	15000	15000	15000	15000	0	0	00	0.00	N	0	0
220	20240319	15000	15000	15000	15000	0	0	00	0.00	N	0	0
221	20240318	15000	15000	15000	15000	0	0	00	0.00	N	0	0
222	20240315	15000	15000	15000	15000	0	0	00	0.00	N	0	0
223	20240314	15000	15000	15000	15000	0	0	00	0.00	N	0	0
224	20240313	15000	15000	15000	15000	0	0	00	0.00	N	0	0
225	20240312	15000	15000	15000	15000	0	0	00	0.00	N	0	0
226	20240311	15000	15000	15000	15000	0	0	00	0.00	N	0	0
227	20240308	15000	15000	15000	15000	0	0	00	0.00	N	0	0
228	20240307	15000	15000	15000	15000	0	0	00	0.00	N	0	0
229	20240306	15000	15000	15000	15000	0	0	00	0.00	N	0	0
230	20240305	15000	15000	15000	15000	0	0	00	0.00	N	0	0
231	20240304	15000	15000	15000	15000	0	0	00	0.00	N	0	0
232	20240229	15000	15000	15000	15000	0	0	00	0.00	N	0	0
233	20240228	15000	15000	15000	15000	0	0	00	0.00	N	0	0
234	20240227	15000	15000	15000	15000	0	0	00	0.00	N	0	0
235	20240226	15000	15000	15000	15000	0	0	00	0.00	N	0	0
236	20240223	15000	15000	15000	15000	0	0	00	0.00	N	0	0
237	20240222	15000	15000	15000	15000	0	0	00	0.00	N	0	0
238	20240221	15000	15000	15000	15000	0	0	00	0.00	N	0	0
239	20240220	15000	15000	15000	15000	0	0	00	0.00	N	0	0
240	20240219	15000	15000	15000	15000	0	0	00	0.00	N	0	0
241	20240216	15000	15000	15000	15000	0	0	00	0.00	N	0	0
242	20240215	15000	15000	15000	15000	0	0	00	0.00	N	0	0
243	20240214	15000	15000	15000	15000	0	0	00	0.00	N	0	0
244	20240213	15000	15000	15000	15000	0	0	00	0.00	N	0	0
245	20240208	15000	15000	15000	15000	0	0	00	0.00	N	0	0
246	20240207	15000	15000	15000	15000	0	0	00	0.00	N	0	0
247	20240206	15000	15000	15000	15000	0	0	00	0.00	N	0	0
248	20240205	15000	15000	15000	15000	0	0	00	0.00	N	0	0
249	20240202	15000	15000	15000	15000	0	0	00	0.00	N	0	0
250	20240201	15000	15000	15000	15000	0	0	00	0.00	N	0	0
251	20240131	15000	15000	15000	15000	0	0	00	0.00	N	0	0
252	20240130	15000	15000	15000	15000	0	0	00	0.00	N	0	0
253	20240129	15000	15000	15000	15000	0	0	00	0.00	N	0	0
254	20240126	15000	15000	15000	15000	0	0	00	0.00	N	0	0
255	20240125	15000	15000	15000	15000	0	0	00	0.00	N	0	0
256	20240124	15000	15000	15000	15000	0	0	00	0.00	N	0	0
257	20240123	15000	15000	15000	15000	0	0	00	0.00	N	0	0
258	20240122	15000	15000	15000	15000	0	0	00	0.00	N	0	0
259	20240119	15000	15000	15000	15000	0	0	00	0.00	N	0	0
260	20240118	15000	15000	15000	15000	0	0	00	0.00	N	0	0
261	20240117	15000	15000	15000	15000	0	0	00	0.00	N	0	0
262	20240116	15000	15000	15000	15000	0	0	00	0.00	N	0	0
263	20240115	15000	15000	15000	15000	0	0	00	0.00	N	0	0
264	20240112	15000	15000	15000	15000	0	0	00	0.00	N	0	0
265	20240111	15000	15000	15000	15000	0	0	00	0.00	N	0	0
266	20240110	15000	15000	15000	15000	0	0	00	0.00	N	0	0
267	20240109	15000	15000	15000	15000	0	0	00	0.00	N	0	0
268	20240108	15000	15000	15000	15000	0	0	00	0.00	N	0	0
269	20240105	15000	15000	15000	15000	0	0	00	0.00	N	0	0
270	20240104	15000	15000	15000	15000	0	0	00	0.00	N	0	0
271	20240103	15000	15000	15000	15000	0	0	00	0.00	N	0	0
272	20240102	15000	15000	15000	15000	0	0	00	0.00	N	0	0
273	20231228	15000	15000	15000	15000	0	0	00	0.00	N	0	0
274	20231227	15000	15000	15000	15000	0	0	02	0.00	N	0	0
275	20231226	15000	15000	15000	15000	0	0	00	0.00	N	0	0
276	20231222	15000	15000	15000	15000	0	0	00	0.00	N	0	0
277	20231221	15000	15000	15000	15000	0	0	00	0.00	N	0	0
278	20231220	15000	15000	15000	15000	0	0	00	0.00	N	0	0
279	20231219	15000	15000	15000	15000	0	0	00	0.00	N	0	0
280	20231218	15000	15000	15000	15000	0	0	00	0.00	N	0	0
281	20231215	15000	15000	15000	15000	0	0	00	0.00	N	0	0
282	20231214	15000	15000	15000	15000	0	0	00	0.00	N	0	0
283	20231213	15000	15000	15000	15000	0	0	00	0.00	N	0	0
284	20231212	12900	12900	12900	12900	0	0	00	0.00	N	0	0
285	20231211	12900	12900	12900	12900	0	0	00	0.00	N	0	0
286	20231208	12900	12900	12900	12900	0	0	00	0.00	N	0	0
287	20231207	12900	12900	12900	12900	0	0	00	0.00	N	0	0
288	20231206	12900	12900	12900	12900	0	0	00	0.00	N	0	0
289	20231205	12900	12900	12900	12900	0	0	00	0.00	N	0	0
290	20231204	12900	12900	12900	12900	0	0	00	0.00	N	0	0
291	20231201	12900	12900	12900	12900	0	0	00	0.00	N	0	0
292	20231130	12900	12900	12900	12900	0	0	00	0.00	N	0	0
293	20231129	12900	12900	12900	12900	0	0	00	0.00	N	0	0
294	20231128	12900	12900	12900	12900	0	0	00	0.00	N	0	0
295	20231127	12900	12900	12900	12900	0	0	00	0.00	N	0	0
296	20231124	12900	12900	12900	12900	0	0	00	0.00	N	0	0
297	20231123	12900	12900	12900	12900	0	0	00	0.00	N	0	0
298	20231122	12900	12900	12900	12900	0	0	00	0.00	N	0	0
299	20231121	12900	12900	12900	12900	0	0	00	0.00	N	0	0
300	20231120	12900	12900	12900	12900	0	0	00	0.00	N	0	0
301	20231117	12900	12900	12900	12900	0	0	00	0.00	N	0	0
302	20231116	12900	12900	12900	12900	0	0	00	0.00	N	0	0
303	20231115	12900	12900	12900	12900	0	0	00	0.00	N	0	0
304	20231114	12900	12900	12900	12900	0	0	00	0.00	N	0	0
305	20231113	12900	12900	12900	12900	0	0	00	0.00	N	0	0
306	20231110	12900	12900	12900	12900	0	0	00	0.00	N	0	0
307	20231109	12900	12900	12900	12900	0	0	00	0.00	N	0	0
308	20231108	12900	12900	12900	12900	0	0	00	0.00	N	0	0
309	20231107	12900	12900	12900	12900	0	0	00	0.00	N	0	0
310	20231106	12900	12900	12900	12900	0	0	00	0.00	N	0	0
311	20231103	12900	12900	12900	12900	0	0	00	0.00	N	0	0
312	20231102	12900	12900	12900	12900	0	0	00	0.00	N	0	0
313	20231101	12900	12900	12900	12900	0	0	00	0.00	N	0	0
314	20231031	12900	12900	12900	12900	0	0	00	0.00	N	0	0
315	20231030	12900	12900	12900	12900	0	0	00	0.00	N	0	0
316	20231027	12900	12900	12900	12900	0	0	00	0.00	N	0	0
317	20231026	12900	12900	12900	12900	0	0	00	0.00	N	0	0
318	20231025	12900	12900	12900	12900	0	0	00	0.00	N	0	0
319	20231024	12900	12900	12900	12900	0	0	00	0.00	N	0	0
320	20231023	12900	12900	12900	12900	0	0	00	0.00	N	0	0
321	20231020	12900	12900	12900	12900	0	0	00	0.00	N	0	0
322	20231019	12900	12900	12900	12900	0	0	00	0.00	N	0	0
323	20231018	12900	12900	12900	12900	0	0	00	0.00	N	0	0
324	20231017	12900	12900	12900	12900	0	0	00	0.00	N	0	0
325	20231016	12900	12900	12900	12900	0	0	00	0.00	N	0	0
326	20231013	12900	12900	12900	12900	0	0	00	0.00	N	0	0
327	20231012	12900	12900	12900	12900	0	0	00	0.00	N	0	0
328	20231011	12900	12900	12900	12900	0	0	00	0.00	N	0	0
329	20231010	12900	12900	12900	12900	0	0	00	0.00	N	0	0
330	20231006	12900	12900	12900	12900	0	0	00	0.00	N	0	0
331	20231005	12900	12900	12900	12900	0	0	00	0.00	N	0	0
332	20231004	12900	12900	12900	12900	0	0	00	0.00	N	0	0
333	20230927	12900	12900	12900	12900	0	0	00	0.00	N	0	0
334	20230926	12900	12900	12900	12900	0	0	00	0.00	N	0	0
335	20230925	12900	12900	12900	12900	0	0	00	0.00	N	0	0
336	20230922	12900	12900	12900	12900	0	0	00	0.00	N	0	0
337	20230921	12900	12900	12900	12900	0	0	00	0.00	N	0	0
338	20230920	12900	12900	12900	12900	0	0	00	0.00	N	0	0
339	20230919	12900	12900	12900	12900	0	0	00	0.00	N	0	0
340	20230918	12900	12900	12900	12900	0	0	00	0.00	N	0	0
341	20230915	12900	12900	12900	12900	0	0	00	0.00	N	0	0
342	20230914	12900	12900	12900	12900	0	0	00	0.00	N	0	0
343	20230913	12900	12900	12900	12900	0	0	00	0.00	N	0	0
344	20230912	12900	12900	12900	12900	0	0	00	0.00	N	0	0
345	20230911	12900	12900	12900	12900	0	0	00	0.00	N	0	0
346	20230908	12900	12900	12900	12900	0	0	00	0.00	N	0	0
347	20230907	12900	12900	12900	12900	0	0	00	0.00	N	0	0
348	20230906	12900	12900	12900	12900	0	0	00	0.00	N	0	0
349	20230905	12900	12900	12900	12900	0	0	00	0.00	N	0	0
350	20230904	12900	12900	12900	12900	0	0	00	0.00	N	0	0
351	20230901	12900	12900	12900	12900	0	0	00	0.00	N	0	0
352	20230831	12900	12900	12900	12900	0	0	00	0.00	N	0	0
353	20230830	12900	12900	12900	12900	0	0	00	0.00	N	0	0
354	20230829	12900	12900	12900	12900	0	0	00	0.00	N	0	0
355	20230828	12900	12900	12900	12900	0	0	00	0.00	N	0	0
356	20230825	12900	12900	12900	12900	0	0	00	0.00	N	0	0
357	20230824	12900	12900	12900	12900	0	0	00	0.00	N	0	0
358	20230823	12900	12900	12900	12900	0	0	00	0.00	N	0	0
359	20230822	12900	12900	12900	12900	0	0	00	0.00	N	0	0
360	20230821	12900	12900	12900	12900	0	0	00	0.00	N	0	0
361	20230818	12900	12900	12900	12900	0	0	00	0.00	N	0	0
362	20230817	12900	12900	12900	12900	0	0	00	0.00	N	0	0
363	20230816	12900	12900	12900	12900	0	0	00	0.00	N	0	0
364	20230814	12900	12900	12900	12900	0	0	00	0.00	N	0	0
365	20230811	12900	12900	12900	12900	0	0	00	0.00	N	0	0
366	20230810	12900	12900	12900	12900	0	0	00	0.00	N	0	0
367	20230809	12900	12900	12900	12900	0	0	00	0.00	N	0	0
368	20230808	12900	12900	12900	12900	0	0	00	0.00	N	0	0
369	20230807	12900	12900	12900	12900	0	0	00	0.00	N	0	0
370	20230804	12900	12900	12900	12900	0	0	00	0.00	N	0	0
371	20230803	12900	12900	12900	12900	0	0	00	0.00	N	0	0
372	20230802	12900	12900	12900	12900	0	0	00	0.00	N	0	0
373	20230801	12900	12900	12900	12900	0	0	00	0.00	N	0	0
374	20230731	12900	12900	12900	12900	0	0	00	0.00	N	0	0
375	20230728	12900	12900	12900	12900	0	0	00	0.00	N	0	0
376	20230727	12900	12900	12900	12900	0	0	00	0.00	N	0	0
377	20230726	12900	12900	12900	12900	0	0	00	0.00	N	0	0
378	20230725	12900	12900	12900	12900	0	0	00	0.00	N	0	0
379	20230724	12900	12900	12900	12900	0	0	00	0.00	N	0	0
380	20230721	12900	12900	12900	12900	0	0	00	0.00	N	0	0
381	20230720	12900	12900	12900	12900	0	0	00	0.00	N	0	0
382	20230719	12900	12900	12900	12900	0	0	00	0.00	N	0	0
383	20230718	12900	12900	12900	12900	0	0	00	0.00	N	0	0
384	20230717	12900	12900	12900	12900	0	0	00	0.00	N	0	0
385	20230714	12900	12900	12900	12900	0	0	00	0.00	N	0	0
386	20230713	12900	12900	12900	12900	0	0	00	0.00	N	0	0
387	20230712	12900	12900	12900	12900	0	0	00	0.00	N	0	0
388	20230711	12900	12900	12900	12900	0	0	00	0.00	N	0	0
389	20230710	12900	12900	12900	12900	0	0	00	0.00	N	0	0
390	20230707	12900	12900	12900	12900	0	0	00	0.00	N	0	0
391	20230706	12900	12900	12900	12900	0	0	00	0.00	N	0	0
392	20230705	12900	12900	12900	12900	0	0	00	0.00	N	0	0
393	20230704	12900	12900	12900	12900	0	0	00	0.00	N	0	0
394	20230703	12900	12900	12900	12900	0	0	00	0.00	N	0	0
395	20230630	12900	12900	12900	12900	0	0	00	0.00	N	0	0
396	20230629	12900	12900	12900	12900	0	0	00	0.00	N	0	0
397	20230628	12900	12900	12900	12900	0	0	00	0.00	N	0	0
398	20230627	12900	12900	12900	12900	0	0	00	0.00	N	0	0
399	20230626	12900	12900	12900	12900	0	0	00	0.00	N	0	0
400	20230623	12900	12900	12900	12900	0	0	00	0.00	N	0	0
401	20230622	12900	12900	12900	12900	0	0	00	0.00	N	0	0
402	20230621	12900	12900	12900	12900	0	0	00	0.00	N	0	0
403	20230620	12900	12900	12900	12900	0	0	00	0.00	N	0	0
404	20230619	12900	12900	12900	12900	0	0	00	0.00	N	0	0
405	20230616	12900	12900	12900	12900	0	0	00	0.00	N	0	0
406	20230615	12900	12900	12900	12900	0	0	00	0.00	N	0	0
407	20230614	12900	12900	12900	12900	0	0	00	0.00	N	0	0
408	20230613	12900	12900	12900	12900	0	0	00	0.00	N	0	0
409	20230612	12900	12900	12900	12900	0	0	00	0.00	N	0	0
410	20230609	12900	12900	12900	12900	0	0	00	0.00	N	0	0
411	20230608	12900	12900	12900	12900	0	0	00	0.00	N	0	0
412	20230607	12900	12900	12900	12900	0	0	00	0.00	N	0	0
413	20230605	12900	12900	12900	12900	0	0	00	0.00	N	0	0
414	20230602	12900	12900	12900	12900	0	0	00	0.00	N	0	0
415	20230601	12900	12900	12900	12900	0	0	00	0.00	N	0	0
416	20230531	12900	12900	12900	12900	0	0	00	0.00	N	0	0
417	20230530	12900	12900	12900	12900	0	0	00	0.00	N	0	0
418	20230526	12900	12900	12900	12900	0	0	00	0.00	N	0	0
419	20230525	12900	12900	12900	12900	0	0	00	0.00	N	0	0
420	20230524	12900	12900	12900	12900	0	0	00	0.00	N	0	0
421	20230523	12900	12900	12900	12900	0	0	00	0.00	N	0	0
422	20230522	12900	12900	12900	12900	0	0	00	0.00	N	0	0
423	20230519	12900	12900	12900	12900	0	0	00	0.00	N	0	0
424	20230518	12900	12900	12900	12900	0	0	00	0.00	N	0	0
425	20230517	12900	12900	12900	12900	0	0	00	0.00	N	0	0
426	20230516	12900	12900	12900	12900	0	0	00	0.00	N	0	0
427	20230515	12900	12900	12900	12900	0	0	00	0.00	N	0	0
428	20230512	12900	12900	12900	12900	0	0	00	0.00	N	0	0
429	20230511	12900	12900	12900	12900	0	0	00	0.00	N	0	0
430	20230510	12900	12900	12900	12900	0	0	00	0.00	N	0	0
431	20230509	12900	12900	12900	12900	0	0	00	0.00	N	0	0
432	20230508	12900	12900	12900	12900	0	0	00	0.00	N	0	0
433	20230504	12900	12900	12900	12900	0	0	00	0.00	N	0	0
434	20230503	12900	12900	12900	12900	0	0	00	0.00	N	0	0
435	20230502	12900	12900	12900	12900	0	0	00	0.00	N	0	0
436	20230428	12900	12900	12900	12900	0	0	00	0.00	N	0	0
437	20230427	12900	12900	12900	12900	0	0	00	0.00	N	0	0
438	20230426	12900	12900	12900	12900	0	0	00	0.00	N	0	0
439	20230425	12900	12900	12900	12900	0	0	00	0.00	N	0	0
440	20230424	12900	12900	12900	12900	0	0	00	0.00	N	0	0
441	20230421	12900	12900	12900	12900	0	0	00	0.00	N	0	0
442	20230420	12900	12900	12900	12900	0	0	00	0.00	N	0	0
443	20230419	12900	12900	12900	12900	0	0	00	0.00	N	0	0
444	20230418	12900	12900	12900	12900	0	0	00	0.00	N	0	0
445	20230417	12900	12900	12900	12900	0	0	00	0.00	N	0	0
446	20230414	12900	12900	12900	12900	0	0	00	0.00	N	0	0
447	20230413	12900	12900	12900	12900	0	0	00	0.00	N	0	0
448	20230412	12900	12900	12900	12900	0	0	00	0.00	N	0	0
449	20230411	12900	12900	12900	12900	0	0	00	0.00	N	0	0
450	20230410	12900	12900	12900	12900	0	0	00	0.00	N	0	0
451	20230407	12900	12900	12900	12900	0	0	00	0.00	N	0	0
452	20230406	12900	12900	12900	12900	0	0	00	0.00	N	0	0
453	20230405	12900	12900	12900	12900	0	0	00	0.00	N	0	0
454	20230404	12900	12900	12900	12900	0	0	00	0.00	N	0	0
455	20230403	12900	12900	12900	12900	0	0	00	0.00	N	0	0
456	20230331	12900	12900	12900	12900	0	0	00	0.00	N	0	0
457	20230330	12900	12900	12900	12900	0	0	00	0.00	N	0	0
458	20230329	12900	12900	12900	12900	0	0	00	0.00	N	0	0
459	20230328	12900	12900	12900	12900	0	0	00	0.00	N	0	0
460	20230327	12900	12900	12900	12900	0	0	00	0.00	N	0	0
461	20230324	12900	12900	12900	12900	0	0	00	0.00	N	0	0
462	20230323	12900	12900	12900	12900	0	0	00	0.00	N	0	0
463	20230322	12900	12000	14160	11570	182259	2339400770	00	0.00	N	2	1750
464	20230321	11150	13200	14500	10530	323883	4094483520	00	0.00	N	5	-640
465	20230320	11790	9250	11790	9240	196304	2254381530	00	0.00	N	1	2720
466	20230317	9070	8710	9570	8650	11373	103548580	00	0.00	N	2	280
467	20230316	8790	11160	11540	8790	42988	409508300	00	0.00	N	5	-2720
468	20230315	11510	12090	12120	11510	2717	32117010	00	0.00	N	5	-710
469	20230314	12220	12100	12220	12040	1223	14820910	00	0.00	N	2	120
470	20230313	12100	12120	12300	12030	1367	16552650	00	0.00	N	5	-360
471	20230310	12460	12110	12590	12000	4166	50985250	00	0.00	N	2	20
472	20230309	12440	13050	13240	12250	3381	43292470	00	0.00	N	5	-610
473	20230308	13050	13840	13840	13050	5395	71727730	00	0.00	N	5	-690
474	20230307	13740	13710	13800	13550	2935	39933940	00	0.00	N	5	-150
475	20230306	13890	13990	13990	13710	2613	36024560	00	0.00	N	2	10
476	20230303	13880	13950	13950	13610	2848	39482380	00	0.00	N	2	120
477	20230302	13760	13780	13920	13610	3021	41585130	00	0.00	N	5	-10
478	20230228	13770	13900	14290	13710	16596	229119000	00	0.00	N	5	-40
479	20230227	13810	14230	14230	13810	1349	18942890	00	0.00	N	5	-420
480	20230224	14230	14330	14490	14030	1448	20628230	00	0.00	N	5	-110
481	20230223	14340	13840	14340	13840	2722	38453550	00	0.00	N	2	370
482	20230222	13970	14050	14050	13820	1537	21314610	00	0.00	N	5	-100
483	20230221	14070	14020	14080	13870	2586	36044960	00	0.00	N	5	-60
484	20230220	14130	13910	14140	13750	4174	58126800	00	0.00	N	2	240
485	20230217	13890	14180	14180	13890	2946	41293240	00	0.00	N	5	-290
486	20230216	14180	14210	14590	14110	3880	55027880	00	0.00	N	5	-30
487	20230215	14210	14320	14580	14210	1388	19807810	00	0.00	N	5	-100
488	20230214	14310	14320	14670	14140	2190	31552420	00	0.00	N	5	-10
489	20230213	14320	14320	14420	14060	3156	44888140	00	0.00	N	2	60
490	20230210	14260	14130	14500	13800	8393	117585040	00	0.00	N	2	130
491	20230209	14130	14090	14310	13970	8467	119398640	00	0.00	N	2	20
492	20230208	14110	14300	14390	14060	6217	88249530	00	0.00	N	5	-180
493	20230207	14290	14230	14770	14200	4475	64022600	00	0.00	N	5	-100
494	20230206	14390	15110	15120	14390	6138	90248520	00	0.00	N	5	-370
495	20230203	14760	14740	14890	14690	2168	32073500	00	0.00	N	2	10
496	20230202	14750	14900	14920	14640	4411	64813370	00	0.00	N	5	-10
497	20230201	14760	14700	14900	14670	2491	36742530	00	0.00	N	2	60
498	20230131	14700	14940	15000	14600	6496	95691090	00	0.00	N	5	-360
499	20230130	15060	15400	15400	14940	4127	62072620	00	0.00	N	5	-70
500	20230127	15130	15110	15470	15100	6907	104780120	00	0.00	N	5	-90
501	20230126	15220	15260	15580	15110	8931	135704330	00	0.00	N	5	-40
502	20230125	15260	15700	16220	15140	28327	438509500	00	0.00	N	5	-1340
503	20230120	16600	14200	18300	14050	148556	2498238250	00	0.00	N	2	2500
504	20230119	14100	14850	15000	14050	5207	74917200	00	0.00	N	5	-750
505	20230118	14850	15350	15350	14350	6863	101390700	00	0.00	N	5	-350
506	20230117	15200	15450	15450	14850	8508	128346600	00	0.00	N	5	-250
507	20230116	15450	16300	16350	15000	11107	172988550	00	0.00	N	5	-600
508	20230113	16050	15950	16400	15850	1843	29510300	00	0.00	N	2	100
509	20230112	15950	15700	16000	15700	337	5358150	00	0.00	N	5	-50
510	20230111	16000	15800	16100	15700	1208	19180300	00	0.00	N	3	0
511	20230110	16000	16250	16250	15800	141	2230300	00	0.00	N	3	0
512	20230109	16000	15850	16050	15750	284	4523700	00	0.00	N	2	50
513	20230106	15950	16100	16300	15800	457	7348450	00	0.00	N	5	-250
514	20230105	16200	16700	16700	15950	692	11272200	00	0.00	N	3	0
515	20230104	16200	16250	16300	15900	579	9412300	00	0.00	N	5	-150
516	20230103	16350	16200	16350	15800	676	10866600	00	0.00	N	5	-50
517	20230102	16400	16400	16400	15800	371	5973750	00	0.00	N	3	0
518	20221229	16400	16150	16400	15600	913	14654450	00	0.00	N	2	100
519	20221228	16300	16500	16700	15850	1463	23684050	02	0.00	N	5	-200
520	20221227	16500	16450	16900	16050	1416	23127850	00	0.00	N	2	50
521	20221226	16450	16850	17000	16450	634	10560150	00	0.00	N	5	-450
522	20221223	16900	16750	17250	16750	1113	18769950	00	0.00	N	5	-250
523	20221222	17150	17150	17250	16650	1465	24881600	00	0.00	N	2	50
524	20221221	17100	17800	17800	16550	6224	106258750	00	0.00	N	5	-700
525	20221220	17800	17850	17850	17600	607	10777150	00	0.00	N	5	-50
526	20221219	17850	18500	18500	17550	1377	24453450	00	0.00	N	5	-50
527	20221216	17900	18500	18500	17450	334	5996750	00	0.00	N	3	0
528	20221215	17900	17900	18500	17450	1441	25478950	00	0.00	N	2	100
529	20221214	17800	18200	18200	17800	887	15830450	00	0.00	N	5	-150
530	20221213	17950	18000	18450	17600	582	10450700	00	0.00	N	5	-50
531	20221212	18000	18000	18000	17750	897	16099300	00	0.00	N	3	0
532	20221209	18000	18200	18200	17750	2215	39465400	00	0.00	N	5	-200
533	20221208	18200	17950	18200	17850	1620	29068200	00	0.00	N	3	0
534	20221207	18200	17800	18550	17650	2841	51505150	00	0.00	N	5	-50
535	20221206	18250	18500	18500	18000	1084	19716000	00	0.00	N	5	-250
536	20221205	18500	19250	19250	18250	3450	63508550	00	0.00	N	5	-600
537	20221202	19100	18750	19400	18350	1179	22007000	00	0.00	N	2	300
538	20221201	18800	18750	19000	18500	1949	36481000	00	0.00	N	2	50
539	20221130	18750	19400	21000	18700	7876	156002450	00	0.00	N	5	-150
540	20221129	18900	19150	19150	18900	669	12775650	00	0.00	N	5	-250
541	20221128	19150	19050	19200	19000	324	6186750	00	0.00	N	2	150
542	20221125	19000	18850	19100	18750	265	4997050	00	0.00	N	2	150
543	20221124	18850	19850	19850	18650	927	17462000	00	0.00	N	2	150
544	20221123	18700	18950	19050	18550	3566	66788200	00	0.00	N	5	-550
545	20221122	19250	19400	19400	19000	103	1989950	00	0.00	N	2	350
546	20221121	18900	19900	19900	18900	1202	23077150	00	0.00	N	5	-150
547	20221118	19050	19900	19900	18900	604	11679400	00	0.00	N	2	200
548	20221117	18850	19200	20300	18400	2153	40792200	00	0.00	N	5	-350
549	20221116	19200	19400	19450	18650	990	18904300	00	0.00	N	2	100
550	20221115	19100	19050	20100	19050	2385	46606750	00	0.00	N	5	-700
551	20221114	19800	20900	20900	19600	1319	26087950	00	0.00	N	5	-200
552	20221111	20000	19850	20600	18600	4664	91457600	00	0.00	N	5	-50
553	20221110	20050	19700	20600	19700	446	8912600	00	0.00	N	5	-350
554	20221109	20400	22450	22450	19950	3767	77194550	00	0.00	N	2	500
555	20221108	19900	20350	20350	19900	1312	26225000	00	0.00	N	5	-450
556	20221107	20350	20300	20600	20000	604	12153550	00	0.00	N	2	200
557	20221104	20150	19950	20500	19900	234	4725850	00	0.00	N	5	-150
558	20221103	20300	20300	20750	20050	571	11606450	00	0.00	N	5	-150
559	20221102	20450	21000	21050	19400	2049	41640500	00	0.00	N	2	50
560	20221101	20400	19900	21350	19900	1704	34786550	00	0.00	N	5	-100
561	20221031	20500	20400	20950	20200	2159	44133650	00	0.00	N	5	-450
562	20221028	20950	21050	21400	20600	230	4844600	00	0.00	N	5	-100
563	20221027	21050	20300	21250	20300	298	6231400	00	0.00	N	2	50
564	20221026	21000	22300	22300	20400	810	16676700	00	0.00	N	3	0
565	20221025	21000	21000	21050	20350	806	16630150	00	0.00	N	2	350
566	20221024	20650	21200	21200	20400	1225	25244500	00	0.00	N	5	-200
567	20221021	20850	20900	21000	19950	1099	22712150	00	0.00	N	2	300
568	20221020	20550	20050	21050	19900	3872	79180000	00	0.00	N	2	150
569	20221019	20400	20600	21450	20350	1265	26388100	00	0.00	N	3	0
570	20221018	20400	20200	20550	19600	1437	28882300	00	0.00	N	2	200
571	20221017	20200	20550	21600	20200	2239	46265750	00	0.00	N	5	-1350
572	20221014	21550	21250	22350	21050	444	9547850	00	0.00	N	2	500
573	20221013	21050	22000	22000	20700	1647	34949250	00	0.00	N	5	-850
574	20221012	21900	22450	22450	21150	1321	28611250	00	0.00	N	5	-100
575	20221011	22000	22900	22900	21350	269	5848350	00	0.00	N	2	50
576	20221007	21950	21200	22000	21200	495	10695550	00	0.00	N	2	150
577	20221006	21800	21050	22750	21050	1785	38939400	00	0.00	N	5	-100
578	20221005	21900	23000	23000	21650	876	19277600	00	0.00	N	2	50
579	20221004	21850	21950	22500	21550	1226	27212900	00	0.00	N	2	650
580	20220930	21200	21250	21350	20750	1485	31448150	00	0.00	N	5	-50
581	20220929	21250	21950	21950	20800	1159	24407800	00	0.00	N	5	-150
582	20220928	21400	22200	22200	20400	2435	50853150	00	0.00	N	5	-200
583	20220927	21600	20750	22000	20600	864	18187300	00	0.00	N	2	850
584	20220926	20750	22000	22000	20350	934	19561800	00	0.00	N	5	-1250
585	20220923	22000	22800	22800	21350	2221	48523450	00	0.00	N	5	-800
586	20220922	22800	22700	22800	22000	397	8855150	00	0.00	N	2	100
587	20220921	22700	22500	22700	21900	1091	24370650	00	0.00	N	2	350
588	20220920	22350	23100	24000	22350	5832	135570600	00	0.00	N	5	-750
589	20220919	23100	23200	23450	22300	2690	60860950	00	0.00	N	5	-350
590	20220916	23450	23200	23700	21700	1873	42409600	00	0.00	N	2	250
591	20220915	23200	22800	23450	22000	2000	45561300	00	0.00	N	2	200
592	20220914	23000	20900	23000	20200	8126	176997500	00	0.00	N	2	2050
593	20220913	20950	22100	23200	20900	3482	74363850	00	0.00	N	5	-1150
594	20220908	22100	22600	23300	22100	832	18775700	00	0.00	N	5	-750
595	20220907	22850	23300	23600	22100	1987	45200300	00	0.00	N	2	150
596	20220906	22700	21000	23750	21000	2666	60713550	00	0.00	N	2	1650
597	20220905	21050	22550	22850	20900	1114	24612900	00	0.00	N	5	-1250
598	20220902	22300	24000	24050	22300	6568	151977700	00	0.00	N	5	-1700
599	20220901	24000	20600	24800	20600	21733	506175050	00	0.00	N	2	3150
600	20220831	20850	20250	22300	20250	1137	23995500	00	0.00	N	2	600
601	20220830	20250	20000	20750	19600	610	12315350	00	0.00	N	5	-100
602	20220829	20350	20900	20900	20000	1101	22295850	00	0.00	N	5	-650
603	20220826	21000	20850	21800	20850	745	15854950	00	0.00	N	5	-300
604	20220825	21300	21500	21500	20900	668	14102250	00	0.00	N	2	500
605	20220824	20800	20900	21700	20750	2847	59514000	00	0.00	N	5	-500
606	20220823	21300	21550	21800	20950	627	13344250	00	0.00	N	5	-150
607	20220822	21450	21600	22650	20800	2980	63879550	00	0.00	N	5	-800
608	20220819	22250	22400	22450	21950	301	6666700	00	0.00	N	5	-150
609	20220818	22400	21050	22900	21050	245	5486100	00	0.00	N	5	-250
610	20220817	22650	21550	22800	20700	3088	67320150	00	0.00	N	2	500
611	20220816	22150	23300	23400	22150	3153	71298200	00	0.00	N	5	-1050
612	20220812	23200	24500	24650	23000	900	20965200	00	0.00	N	5	-650
613	20220811	23850	24200	24200	23750	412	9820100	00	0.00	N	2	100
614	20220810	23750	23800	24450	23750	1775	42668850	00	0.00	N	5	-400
615	20220809	24150	22950	24200	22900	1400	32908900	00	0.00	N	2	1200
616	20220808	22950	23200	23200	22850	949	21763800	00	0.00	N	5	-350
617	20220805	23300	23500	23550	23050	586	13697000	00	0.00	N	5	-200
618	20220804	23500	22700	23800	22700	318	7439200	00	0.00	N	2	200
619	20220803	23300	23050	23750	23000	434	10141800	00	0.00	N	2	250
620	20220802	23050	23800	24500	22600	2730	63456450	00	0.00	N	5	-550
621	20220801	23600	23300	24400	23300	349	8251100	00	0.00	N	2	300
622	20220729	23300	24200	24250	23300	2996	71164300	00	0.00	N	5	-950
623	20220728	24250	24500	24500	23450	1124	27089850	00	0.00	N	2	150
624	20220727	24100	23450	25200	23450	1560	36948850	00	0.00	N	5	-50
625	20220726	24150	24700	25200	24150	2672	64858550	00	0.00	N	5	-550
626	20220725	24700	24200	24950	23550	2932	71639500	00	0.00	N	2	500
627	20220722	24200	26250	26250	23650	5991	146977800	00	0.00	N	5	-1550
628	20220721	25750	23300	26000	22500	16444	407206400	00	0.00	N	2	3250
629	20220720	22500	20400	23700	20400	19713	433007000	00	0.00	N	2	1700
630	20220719	20800	20150	20850	19950	3465	71109700	00	0.00	N	2	650
631	20220718	20150	20450	20800	19950	5722	115391150	00	0.00	N	5	-150
632	20220715	20300	20050	20850	19150	6165	122919900	00	0.00	N	2	300
633	20220714	20000	17100	22950	17100	74336	1539709900	00	0.00	N	2	2300
634	20220713	17700	18400	18400	17550	551	9759100	00	0.00	N	2	100
635	20220712	17600	17800	18150	17400	540	9511800	00	0.00	N	5	-150
636	20220711	17750	18400	18400	17600	1648	29334950	00	0.00	N	5	-650
637	20220708	18400	18500	18850	18300	1598	29356850	00	0.00	N	2	50
638	20220707	18350	18600	20000	18150	2923	54981950	00	0.00	N	5	-350
639	20220706	18700	18500	19150	18500	501	9369500	00	0.00	N	5	-250
640	20220705	18950	18800	19800	18800	318	6150450	00	0.00	N	2	200
641	20220704	18750	20900	20900	18650	1930	37644600	00	0.00	N	5	-850
642	20220701	19600	18700	20000	18500	1742	33661500	00	0.00	N	2	500
643	20220630	19100	18550	19900	18400	3561	69466750	00	0.00	N	2	550
644	20220629	18550	19300	19300	17550	12567	227717150	00	0.00	N	5	-750
645	20220628	19300	19050	19800	19000	1626	31199350	00	0.00	N	2	250
646	20220627	19050	19000	19300	17950	662	12582300	00	0.00	N	2	600
647	20220624	18450	17500	19150	17000	4067	73368650	00	0.00	N	2	1000
648	20220623	17450	18600	19000	17250	2389	42866850	00	0.00	N	5	-1150
649	20220622	18600	20150	20150	18200	4149	78766050	00	0.00	N	5	-1500
650	20220621	20100	20600	20800	19950	2113	42813300	00	0.00	N	5	-350
651	20220620	20450	22500	22550	20150	2749	56329450	00	0.00	N	5	-2100
652	20220617	22550	23050	23050	21650	1580	35211500	00	0.00	N	5	-950
653	20220616	23500	21600	23500	20550	2885	63171750	00	0.00	N	2	1900
654	20220615	21600	22200	23300	21600	1319	29213450	00	0.00	N	5	-500
655	20220614	22100	22700	23900	22000	4006	91158050	00	0.00	N	5	-1100
656	20220613	23200	24500	24500	23050	900	21150350	00	0.00	N	5	-1300
657	20220610	24500	23700	25500	22700	11271	275503650	00	0.00	N	2	500
658	20220609	24000	23800	24500	23400	1919	45465000	00	0.00	N	2	200
659	20220608	23800	23850	23850	23200	1598	37515100	00	0.00	N	5	-50
660	20220607	23850	23800	24000	23200	2160	50856700	00	0.00	N	3	0
661	20220603	23850	23350	24000	23350	1946	46155200	00	0.00	N	2	250
662	20220602	23600	23250	23700	23250	3134	73195850	00	0.00	N	2	350
663	20220531	23250	23250	23850	22850	1998	46818100	00	0.00	N	3	0
664	20220530	23250	22500	23800	22100	5120	117699350	00	0.00	N	2	1150
665	20220527	22100	22050	23250	21900	4852	108862550	00	0.00	N	2	50
666	20220526	22050	21000	22400	21000	3358	73029600	00	0.00	N	2	500
667	20220525	21550	21800	22600	20650	5863	124180200	00	0.00	N	5	-250
668	20220524	21800	23000	23200	21150	11531	256716100	00	0.00	N	5	-1400
669	20220523	23200	20500	26250	20500	54351	1295403050	00	0.00	N	2	2700
670	20220520	20500	18750	20650	18700	7027	138796950	00	0.00	N	2	1750
671	20220519	18750	18650	19350	18650	5998	112588450	00	0.00	N	5	-950
672	20220518	19700	20750	21250	19550	6718	134741800	00	0.00	N	5	-1100
673	20220517	20800	21000	21200	20700	689	14478250	00	0.00	N	5	-200
674	20220516	21000	21400	22450	21000	2907	61539450	00	0.00	N	5	-350