KissMeData/001070/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250305	5270	5260	5350	5260	1797	9481790	00	0.00	N	5	-20
3	20250304	5290	5300	5300	5210	2568	13495360	00	0.00	N	5	-30
4	20250228	5320	5380	5450	5300	8686	46603010	00	0.00	N	5	-110
5	20250227	5430	5430	5500	5380	3542	19243480	00	0.00	N	5	-60
6	20250226	5490	5440	5500	5290	17521	94158450	00	0.00	N	2	30
7	20250225	5460	5440	5460	5380	1893	10241180	00	0.00	N	2	20
8	20250224	5440	5400	5500	5340	4677	25430960	00	0.00	N	2	50
9	20250221	5390	5360	5470	5360	2391	12866060	00	0.00	N	5	-30
10	20250220	5420	5500	5500	5370	2509	13609350	00	0.00	N	5	-50
11	20250219	5470	5440	5480	5320	8399	45318990	00	0.00	N	2	110
12	20250218	5360	5370	5550	5300	5203	27827420	00	0.00	N	5	-10
13	20250217	5370	5440	5440	5330	8882	47646700	00	0.00	N	5	-60
14	20250214	5430	5530	5600	5390	5840	31932340	00	0.00	N	5	-60
15	20250213	5490	5630	5630	5490	7558	41713500	00	0.00	N	5	-110
16	20250212	5600	5690	5720	5560	4712	26368150	00	0.00	N	5	-80
17	20250211	5680	5750	5750	5640	20740	117442400	00	0.00	N	3	0
18	20250210	5680	5650	5690	5630	917	5190200	00	0.00	N	5	-40
19	20250207	5720	5780	5790	5600	6925	39347400	00	0.00	N	5	-10
20	20250206	5730	5710	5750	5650	4562	25921040	00	0.00	N	2	30
21	20250205	5700	5700	5750	5600	4883	27648070	00	0.00	N	3	0
22	20250204	5700	5610	5780	5600	7062	39944550	00	0.00	N	2	30
23	20250203	5670	5680	5720	5550	8949	50725290	00	0.00	N	5	-70
24	20250131	5740	5680	5780	5650	5233	29891460	00	0.00	N	2	110
25	20250124	5630	5750	5750	5580	9550	53943460	00	0.00	N	5	-110
26	20250123	5740	5790	5790	5710	4526	25978490	00	0.00	N	3	0
27	20250122	5740	5820	5830	5550	8826	50145120	00	0.00	N	5	-50
28	20250121	5790	5790	5820	5770	10882	62946210	00	0.00	N	2	20
29	20250120	5770	5790	5820	5750	3920	22643400	00	0.00	N	5	-20
30	20250117	5790	5820	5820	5710	7854	45215280	00	0.00	N	2	10
31	20250116	5780	5780	5820	5690	20016	115164810	00	0.00	N	3	0
32	20250115	5780	5780	5830	5730	1195	6888050	00	0.00	N	3	0
33	20250114	5780	5790	5790	5730	6791	39117680	00	0.00	N	5	-10
34	20250113	5790	5770	5820	5680	4396	25276180	00	0.00	N	2	10
35	20250110	5780	5830	5830	5700	9729	55832140	00	0.00	N	5	-20
36	20250109	5800	5780	5850	5720	5290	30511110	00	0.00	N	2	20
37	20250108	5780	5550	5810	5550	8374	48141330	00	0.00	N	2	160
38	20250107	5620	5520	5650	5460	13900	77770130	00	0.00	N	2	100
39	20250106	5520	5390	5520	5320	13369	72536880	00	0.00	N	2	170
40	20250103	5350	5290	5380	5280	2751	14610840	00	0.00	N	2	10
41	20250102	5340	5340	5400	5260	9040	48301990	00	0.00	N	2	30
42	20241230	5310	5220	5320	5200	1189	6275460	00	0.00	N	2	40
43	20241227	5270	5340	5400	5100	9346	49022420	02	0.00	N	5	-110
44	20241226	5380	5470	5470	5200	9205	48854280	00	0.00	N	2	30
45	20241224	5350	5340	5870	5210	12280	67620820	00	0.00	N	2	10
46	20241223	5340	5350	5360	5280	786	4188440	00	0.00	N	5	-20
47	20241220	5360	5310	5380	5250	1717	9117360	00	0.00	N	5	-30
48	20241219	5390	5440	5440	5180	1424	7566510	00	0.00	N	5	-60
49	20241218	5450	5350	5540	5310	2800	15123610	00	0.00	N	2	80
50	20241217	5370	5380	5380	5310	617	3298680	00	0.00	N	5	-10
51	20241216	5380	5320	5400	5320	2319	12401340	00	0.00	N	2	60
52	20241213	5320	5310	5460	5310	658	3534070	00	0.00	N	2	60
53	20241212	5260	5200	5260	5160	945	4912800	00	0.00	N	2	60
54	20241211	5200	5150	5230	5130	1377	7110520	00	0.00	N	2	50
55	20241210	5150	4890	5150	4890	4738	23686205	00	0.00	N	2	260
56	20241209	4890	5120	5120	4730	12923	63095020	00	0.00	N	5	-270
57	20241206	5160	5190	5300	5040	3825	19480310	00	0.00	N	5	-30
58	20241205	5190	5250	5380	5150	3268	17020430	00	0.00	N	5	-70
59	20241204	5260	5290	5340	5160	3055	16047310	00	0.00	N	5	-80
60	20241203	5340	5310	5350	5300	1266	6730400	00	0.00	N	5	-40
61	20241202	5380	5410	5450	5350	1385	7466400	00	0.00	N	5	-100
62	20241129	5480	5490	5490	5310	1115	6041450	00	0.00	N	2	40
63	20241128	5440	5410	5510	5410	598	3256980	00	0.00	N	5	-20
64	20241127	5460	5480	5530	5210	6087	32833430	00	0.00	N	2	10
65	20241126	5450	5490	5520	5310	2878	15538770	00	0.00	N	2	50
66	20241125	5400	5370	5500	5330	2898	15636980	00	0.00	N	2	30
67	20241122	5370	5410	5580	5210	1853	9841450	00	0.00	N	3	0
68	20241121	5370	5410	5550	5290	1288	6896800	00	0.00	N	5	-30
69	20241120	5400	5400	5530	5380	2230	12087000	00	0.00	N	3	0
70	20241119	5400	5430	5440	5370	5200	28137650	00	0.00	N	5	-10
71	20241118	5410	5450	5550	5380	3579	19508460	00	0.00	N	5	-20
72	20241115	5430	5300	5550	5260	1576	8517790	00	0.00	N	2	80
73	20241114	5350	5350	5460	5290	1691	8979320	00	0.00	N	2	50
74	20241113	5300	5520	5520	5230	11740	62360180	00	0.00	N	5	-60
75	20241112	5360	5740	5790	5360	22491	124223770	00	0.00	N	5	-380
76	20241111	5740	5880	5890	5600	2948	16964150	00	0.00	N	5	-140
77	20241108	5880	5750	6090	5730	2139	12616260	00	0.00	N	2	130
78	20241107	5750	5740	5770	5700	3375	19311740	00	0.00	N	2	10
79	20241106	5740	5760	5760	5630	1169	6661970	00	0.00	N	5	-20
80	20241105	5760	5770	5770	5750	1192	6868120	00	0.00	N	5	-10
81	20241104	5770	5680	5800	5670	1847	10538470	00	0.00	N	2	100
82	20241101	5670	5830	5830	5670	14097	80568170	00	0.00	N	5	-160
83	20241031	5830	5830	5830	5780	722	4194540	00	0.00	N	3	0
84	20241030	5830	5870	5870	5820	2566	14969660	00	0.00	N	5	-40
85	20241029	5870	5890	5890	5820	1168	6828600	00	0.00	N	5	-20
86	20241028	5890	5860	5890	5840	1130	6632100	00	0.00	N	2	30
87	20241025	5860	5870	5870	5770	397	2317030	00	0.00	N	5	-10
88	20241024	5870	5860	5890	5850	713	4196160	00	0.00	N	2	20
89	20241023	5850	5890	5920	5700	2557	14802270	00	0.00	N	5	-30
90	20241022	5880	5930	5980	5810	1034	6047500	00	0.00	N	5	-50
91	20241021	5930	5930	5990	5920	558	3312680	00	0.00	N	2	10
92	20241018	5920	5870	5920	5870	161	947680	00	0.00	N	3	0
93	20241017	5920	5900	5930	5810	3134	18460170	00	0.00	N	5	-10
94	20241016	5930	5960	5960	5850	703	4163210	00	0.00	N	5	-30
95	20241015	5960	6060	6100	5960	605	3648640	00	0.00	N	5	-40
96	20241014	6000	6060	6100	5980	736	4424740	00	0.00	N	5	-40
97	20241011	6040	6100	6100	5990	670	4031340	00	0.00	N	5	-10
98	20241010	6050	6060	6110	6020	712	4321190	00	0.00	N	5	-10
99	20241008	6060	6000	6080	5970	616	3703220	00	0.00	N	2	50
100	20241007	6010	6090	6090	5960	2089	12555160	00	0.00	N	3	0
101	20241004	6010	5990	6030	5970	1321	7936180	00	0.00	N	5	-30
102	20241002	6040	5950	6040	5910	2320	13928950	00	0.00	N	2	90
103	20240930	5950	6040	6090	5840	3493	20631620	00	0.00	N	5	-80
104	20240927	6030	5980	6100	5950	1898	11412190	00	0.00	N	2	60
105	20240926	5970	6060	6110	5970	2969	17964990	00	0.00	N	5	-80
106	20240925	6050	6040	6060	5910	5136	31022170	00	0.00	N	3	0
107	20240924	6050	6060	6060	5990	511	3080000	00	0.00	N	5	-10
108	20240923	6060	6020	6070	5980	2897	17460830	00	0.00	N	2	40
109	20240920	6020	6020	6030	5970	447	2686190	00	0.00	N	5	-10
110	20240919	6030	6040	6100	5920	2272	13710050	00	0.00	N	5	-20
111	20240913	6050	5920	6110	5920	5141	30886210	00	0.00	N	2	130
112	20240912	5920	5800	5950	5780	351	2057220	00	0.00	N	2	120
113	20240911	5800	5780	5810	5760	1583	9174690	00	0.00	N	3	0
114	20240910	5800	5720	5830	5720	5404	31210860	00	0.00	N	5	-10
115	20240909	5810	5730	5830	5730	1297	7513370	00	0.00	N	2	40
116	20240906	5770	5840	5840	5730	2276	13146920	00	0.00	N	5	-70
117	20240905	5840	5900	5910	5760	648	3773550	00	0.00	N	5	-70
118	20240904	5910	5950	5960	5860	3730	21997610	00	0.00	N	5	-40
119	20240903	5950	5910	6000	5910	181	1075540	00	0.00	N	2	40
120	20240902	5910	6000	6000	5910	1441	8598910	00	0.00	N	5	-50
121	20240830	5960	5950	5990	5910	756	4505640	00	0.00	N	3	0
122	20240829	5960	5970	6010	5930	3596	21521230	00	0.00	N	5	-20
123	20240828	5980	5990	6040	5940	793	4740250	00	0.00	N	5	-10
124	20240827	5990	5920	6020	5900	11442	68352390	00	0.00	N	2	40
125	20240826	5950	5890	5990	5880	1625	9621860	00	0.00	N	2	30
126	20240823	5920	5840	5960	5780	7057	41283890	00	0.00	N	2	80
127	20240822	5840	5870	5880	5750	3276	19115750	00	0.00	N	5	-30
128	20240821	5870	5870	5890	5660	3404	19789590	00	0.00	N	3	0
129	20240820	5870	5870	5910	5770	4529	26499020	00	0.00	N	2	50
130	20240819	5820	5840	5950	5800	2166	12716620	00	0.00	N	5	-20
131	20240816	5840	5880	5890	5690	8119	47182390	00	0.00	N	5	-40
132	20240814	5880	5850	5960	5820	2364	13875740	00	0.00	N	2	30
133	20240813	5850	5870	5870	5750	5231	30959650	00	0.00	N	2	10
134	20240812	5840	5530	5860	5530	9333	53768230	00	0.00	N	2	320
135	20240809	5520	5460	5560	5460	957	5262950	00	0.00	N	2	60
136	20240808	5460	5440	5540	5380	2304	12522710	00	0.00	N	2	50
137	20240807	5410	5390	5500	5280	10969	59192250	00	0.00	N	2	20
138	20240806	5390	5430	5630	5280	18943	103385860	00	0.00	N	5	-200
139	20240805	5590	6000	6040	5000	22134	122832130	00	0.00	N	5	-410
140	20240802	6000	6110	6110	5930	2794	16745570	00	0.00	N	5	-60
141	20240801	6060	6040	6080	5980	2910	17524670	00	0.00	N	2	30
142	20240731	6030	5960	6040	5940	4150	24782610	00	0.00	N	2	60
143	20240730	5970	6040	6090	5950	3825	22883030	00	0.00	N	5	-60
144	20240729	6030	6020	6040	6000	1712	10302400	00	0.00	N	3	0
145	20240726	6030	6060	6080	5980	1172	7052820	00	0.00	N	5	-20
146	20240725	6050	6070	6080	5980	1623	9763130	00	0.00	N	5	-10
147	20240724	6060	6060	6090	6000	2500	15082470	00	0.00	N	3	0
148	20240723	6060	6080	6080	6000	4029	24308350	00	0.00	N	5	-20
149	20240722	6080	6100	6140	6010	3593	21766910	00	0.00	N	5	-70
150	20240719	6150	6150	6180	6110	1350	8306170	00	0.00	N	5	-30
151	20240718	6180	6110	6200	6100	1413	8656360	00	0.00	N	2	30
152	20240717	6150	6190	6210	6080	1245	7639110	00	0.00	N	3	0
153	20240716	6150	6260	6260	6100	918	5649630	00	0.00	N	2	10
154	20240715	6140	6160	6240	6100	646	3972140	00	0.00	N	2	20
155	20240712	6120	6110	6300	6110	2064	12718040	00	0.00	N	2	10
156	20240711	6110	6230	6240	6100	7341	44979140	00	0.00	N	5	-120
157	20240710	6230	6240	6250	6190	4998	31032120	00	0.00	N	2	30
158	20240709	6200	6240	6290	6170	1835	11336920	00	0.00	N	2	10
159	20240708	6190	6230	6280	6160	3350	20817360	00	0.00	N	5	-10
160	20240705	6200	6180	6240	6170	285	1767010	00	0.00	N	2	20
161	20240704	6180	6190	6370	6010	4760	29116590	00	0.00	N	5	-20
162	20240703	6200	6260	6260	6150	5851	36146120	00	0.00	N	5	-80
163	20240702	6280	6350	6350	6150	4296	26699880	00	0.00	N	5	-50
164	20240701	6330	6380	6450	6310	2112	13439680	00	0.00	N	5	-30
165	20240628	6360	6350	6500	6280	2289	14635490	00	0.00	N	2	40
166	20240627	6320	6280	6400	6280	2229	14062140	00	0.00	N	2	40
167	20240626	6280	6350	6440	6200	11873	74933430	00	0.00	N	5	-70
168	20240625	6350	6420	6470	6320	4460	28394770	00	0.00	N	5	-50
169	20240624	6400	6420	6430	6360	1111	7085450	00	0.00	N	5	-20
170	20240621	6420	6490	6500	6390	8925	57824260	00	0.00	N	5	-10
171	20240620	6430	6430	6520	6370	999	6422690	00	0.00	N	3	0
172	20240619	6430	6470	6470	6360	2079	13306680	00	0.00	N	5	-40
173	20240618	6470	6460	6580	6440	287	1858030	00	0.00	N	5	-30
174	20240617	6500	6550	6550	6370	1382	8942530	00	0.00	N	5	-30
175	20240614	6530	6530	6580	6480	628	4097940	00	0.00	N	3	0
176	20240613	6530	6540	6660	6480	6935	45580700	00	0.00	N	2	50
177	20240612	6480	6470	6550	6390	6229	40293350	00	0.00	N	2	10
178	20240611	6470	6490	6530	6420	575	3713160	00	0.00	N	2	10
179	20240610	6460	6530	6600	6450	1473	9591030	00	0.00	N	5	-70
180	20240607	6530	6500	6650	6500	2591	17075840	00	0.00	N	2	50
181	20240605	6480	6580	6630	6480	4048	26302200	00	0.00	N	5	-100
182	20240604	6580	6650	6650	6510	2393	15703100	00	0.00	N	5	-60
183	20240603	6640	6540	6690	6540	2808	18626470	00	0.00	N	2	60
184	20240531	6580	6520	6620	6490	797	5207220	00	0.00	N	2	20
185	20240530	6560	6550	6590	6470	3454	22666310	00	0.00	N	2	30
186	20240529	6530	6540	6540	6500	735	4789020	00	0.00	N	5	-10
187	20240528	6540	6550	6650	6510	969	6360620	00	0.00	N	3	0
188	20240527	6540	6680	6680	6300	2824	18511070	00	0.00	N	5	-150
189	20240524	6690	6780	6780	6570	2924	19472930	00	0.00	N	5	-10
190	20240523	6700	6640	6720	6600	4908	33168110	00	0.00	N	2	60
191	20240522	6640	6580	6710	6580	6229	41487950	00	0.00	N	2	60
192	20240521	6580	6560	6620	6550	2501	16453400	00	0.00	N	2	20
193	20240520	6560	6590	6610	6540	3401	22399030	00	0.00	N	2	40
194	20240517	6520	6560	6610	6520	1809	11871660	00	0.00	N	5	-30
195	20240516	6550	6520	6550	6470	1815	11839550	00	0.00	N	2	70
196	20240514	6480	6350	6500	6350	3697	23646300	00	0.00	N	2	170
197	20240513	6310	6500	6540	6310	8104	51728260	00	0.00	N	5	-140
198	20240510	6450	6410	6510	6400	1425	9227160	00	0.00	N	2	20
199	20240509	6430	6470	6530	6420	12295	79243650	00	0.00	N	5	-10
200	20240508	6440	6520	6550	6380	15201	97576430	00	0.00	N	5	-50
201	20240507	6490	6500	6600	6490	4250	27628630	00	0.00	N	5	-10
202	20240503	6500	6510	6620	6480	1602	10471650	00	0.00	N	2	10
203	20240502	6490	6430	6520	6430	6361	41230970	00	0.00	N	5	-10
204	20240430	6500	6540	6600	6440	3007	19563470	00	0.00	N	5	-30
205	20240429	6530	6500	6600	6470	5623	36592210	00	0.00	N	2	20
206	20240426	6510	6530	6590	6480	3759	24447410	00	0.00	N	5	-40
207	20240425	6550	6580	6590	6420	3305	21573180	00	0.00	N	5	-30
208	20240424	6580	6570	6630	6540	6163	40499710	00	0.00	N	2	10
209	20240423	6570	6560	6630	6550	2873	18889470	00	0.00	N	2	10
210	20240422	6560	6600	6640	6530	5802	38195980	00	0.00	N	5	-40
211	20240419	6600	6680	6680	6500	9210	60356500	00	0.00	N	5	-80
212	20240418	6680	6640	6720	6640	7575	50639210	00	0.00	N	2	20
213	20240417	6660	6790	6840	6650	12911	86504230	00	0.00	N	5	-190
214	20240416	6850	6880	6880	6780	3235	22092080	00	0.00	N	5	-40
215	20240415	6890	7000	7000	6820	2876	19726230	00	0.00	N	5	-50
216	20240412	6940	6910	7040	6860	2001	13846840	00	0.00	N	5	-60
217	20240411	7000	6990	7060	6860	10173	70041030	00	0.00	N	2	40
218	20240409	6960	7000	7070	6930	16395	114277590	00	0.00	N	5	-60
219	20240408	7020	7110	7110	7020	2065	14542500	00	0.00	N	5	-90
220	20240405	7110	7130	7140	7100	2972	21151950	00	0.00	N	5	-30
221	20240404	7140	7130	7170	7100	5035	35894800	00	0.00	N	5	-40
222	20240403	7180	7150	7210	7130	5531	39595850	00	0.00	N	2	30
223	20240402	7150	7290	7370	7100	12642	90619700	00	0.00	N	5	-110
224	20240401	7260	7330	7380	7250	4104	29939560	00	0.00	N	5	-70
225	20240329	7330	7590	7590	7300	5167	38348040	00	0.00	N	2	20
226	20240328	7310	7300	7380	7230	2952	21520530	00	0.00	N	5	-10
227	20240327	7320	7340	7340	7280	1416	10350880	00	0.00	N	2	30
228	20240326	7290	7360	7360	7290	2899	21187670	00	0.00	N	5	-10
229	20240325	7300	7310	7360	7290	2325	16978720	00	0.00	N	2	20
230	20240322	7280	7340	7440	7280	3416	25109840	00	0.00	N	5	-60
231	20240321	7340	7440	7440	7340	3631	26775090	00	0.00	N	5	-30
232	20240320	7370	7290	7370	7280	6026	44186950	00	0.00	N	2	80
233	20240319	7290	7310	7380	7290	1883	13755430	00	0.00	N	5	-30
234	20240318	7320	7310	7370	7300	3304	24265100	00	0.00	N	5	-30
235	20240315	7350	7360	7440	7320	1567	11520430	00	0.00	N	5	-10
236	20240314	7360	7330	7470	7330	2092	15366130	00	0.00	N	2	30
237	20240313	7330	7370	7560	7300	7978	58631930	00	0.00	N	5	-40
238	20240312	7370	7370	7420	7320	2929	21514920	00	0.00	N	3	0
239	20240311	7370	7430	7470	7280	8399	61416190	00	0.00	N	5	-30
240	20240308	7400	7350	7480	7320	1904	14036750	00	0.00	N	2	40
241	20240307	7360	7470	7500	7320	9349	69023640	00	0.00	N	5	-110
242	20240306	7470	7460	7520	7410	4785	35586930	00	0.00	N	5	-50
243	20240305	7520	7580	7630	7490	2849	21454040	00	0.00	N	5	-60
244	20240304	7580	7570	7640	7530	3923	29808320	00	0.00	N	2	10
245	20240229	7570	7530	7610	7530	5996	45438800	00	0.00	N	2	70
246	20240228	7500	7480	7550	7480	9536	71712780	00	0.00	N	5	-10
247	20240227	7510	7530	7590	7420	10549	79233290	00	0.00	N	5	-20
248	20240226	7530	7500	7560	7430	5523	41605640	00	0.00	N	2	30
249	20240223	7500	7500	7550	7440	9247	69337590	00	0.00	N	5	-10
250	20240222	7510	7510	7570	7470	7090	53143070	00	0.00	N	3	0
251	20240221	7510	7560	7620	7510	6364	47955620	00	0.00	N	5	-70
252	20240220	7580	7650	7730	7570	8221	62564000	00	0.00	N	5	-70
253	20240219	7650	7700	7700	7600	6592	50401570	00	0.00	N	5	-10
254	20240216	7660	7590	8340	7560	29487	230806820	00	0.00	N	2	70
255	20240215	7590	7600	7680	7570	8280	63048770	00	0.00	N	5	-10
256	20240214	7600	7640	7640	7540	5038	38163630	00	0.00	N	5	-50
257	20240213	7650	7590	7720	7530	8108	61732600	00	0.00	N	2	70
258	20240208	7580	7680	7680	7570	8499	64617810	00	0.00	N	5	-100
259	20240207	7680	7690	7690	7610	3983	30435310	00	0.00	N	5	-20
260	20240206	7700	7910	7910	7660	7422	57243230	00	0.00	N	5	-210
261	20240205	7910	8030	8030	7800	11808	93648880	00	0.00	N	5	-120
262	20240202	8030	8190	8190	7910	13932	111751440	00	0.00	N	5	-170
263	20240201	8200	7540	8200	7540	26563	208886560	00	0.00	N	2	580
264	20240131	7620	7630	7730	7540	6048	45988130	00	0.00	N	5	-40
265	20240130	7660	7470	7820	7470	14006	107060150	00	0.00	N	2	190
266	20240129	7470	7450	7490	7340	8404	62455620	00	0.00	N	2	20
267	20240126	7450	7410	7470	7410	3133	23297700	00	0.00	N	5	-10
268	20240125	7460	7540	7590	7430	7314	54723470	00	0.00	N	5	-70
269	20240124	7530	7690	7700	7530	4702	35611280	00	0.00	N	5	-130
270	20240123	7660	7710	7770	7630	4480	34302510	00	0.00	N	5	-60
271	20240122	7720	7880	7880	7700	3303	25569020	00	0.00	N	5	-80
272	20240119	7800	7740	7800	7700	10896	84191130	00	0.00	N	2	30
273	20240118	7770	7710	7820	7690	6168	47896220	00	0.00	N	5	-30
274	20240117	7800	7840	7900	7780	13952	109035210	00	0.00	N	5	-40
275	20240116	7840	7830	7870	7800	8472	66172700	00	0.00	N	3	0
276	20240115	7840	7830	7860	7800	4460	34866790	00	0.00	N	5	-30
277	20240112	7870	7880	7880	7830	6738	52906530	00	0.00	N	5	-10
278	20240111	7880	7950	7950	7810	9832	77153870	00	0.00	N	5	-90
279	20240110	7970	7970	7970	7840	9251	73052110	00	0.00	N	3	0
280	20240109	7970	8010	8040	7930	3648	29141660	00	0.00	N	3	0
281	20240108	7970	7990	8050	7950	2798	22357470	00	0.00	N	5	-50
282	20240105	8020	8010	8070	7980	3768	30293460	00	0.00	N	2	10
283	20240104	8010	8160	8160	7940	4048	32715730	00	0.00	N	5	-150
284	20240103	8160	8220	8240	8150	2977	24368880	00	0.00	N	5	-60
285	20240102	8220	8140	8230	8100	5462	44653870	00	0.00	N	2	80
286	20231228	8140	7980	8190	7940	6814	55355360	00	0.00	N	2	160
287	20231227	7980	7940	7990	7860	4743	37573010	02	0.00	N	2	40
288	20231226	7940	7890	7980	7890	7535	59930850	00	0.00	N	5	-50
289	20231222	7990	7870	8280	7860	9629	77117730	00	0.00	N	2	120
290	20231221	7870	8000	8020	7850	16415	129704850	00	0.00	N	5	-130
291	20231220	8000	8000	8040	7970	3773	30166720	00	0.00	N	5	-30
292	20231219	8030	8020	8080	8000	3657	29336970	00	0.00	N	5	-50
293	20231218	8080	8150	8200	8010	2211	17823810	00	0.00	N	2	20
294	20231215	8060	8010	8090	7970	2530	20335170	00	0.00	N	2	50
295	20231214	8010	8110	8160	7960	5902	47329060	00	0.00	N	5	-120
296	20231213	8130	8130	8150	8040	4776	38644460	00	0.00	N	5	-10
297	20231212	8140	8130	8160	8080	2891	23449420	00	0.00	N	2	10
298	20231211	8130	8030	8130	8030	6009	48592880	00	0.00	N	2	100
299	20231208	8030	7980	8030	7970	4494	35920480	00	0.00	N	2	50
300	20231207	7980	8010	8080	7950	4271	34037010	00	0.00	N	5	-60
301	20231206	8040	8000	8070	8000	2588	20770030	00	0.00	N	2	40
302	20231205	8000	8100	8100	7950	4378	35230880	00	0.00	N	5	-100
303	20231204	8100	8010	8140	7910	7744	62213730	00	0.00	N	2	90
304	20231201	8010	8010	8030	7810	13293	105517260	00	0.00	N	3	0
305	20231130	8010	8120	8120	8010	5765	46460970	00	0.00	N	5	-110
306	20231129	8120	8110	8160	8100	3962	32143690	00	0.00	N	2	20
307	20231128	8100	8080	8140	8080	4039	32737880	00	0.00	N	3	0
308	20231127	8100	8210	8210	8090	6127	49858940	00	0.00	N	5	-110
309	20231124	8210	8200	8230	8180	2464	20186750	00	0.00	N	2	10
310	20231123	8200	8260	8260	8200	3291	27030290	00	0.00	N	5	-60
311	20231122	8260	8260	8270	8200	1678	13834130	00	0.00	N	2	10
312	20231121	8250	8300	8330	8190	2732	22529190	00	0.00	N	2	10
313	20231120	8240	8250	8280	8170	7156	58865330	00	0.00	N	2	10
314	20231117	8230	8300	8330	8200	4135	33985600	00	0.00	N	2	10
315	20231116	8220	8220	8330	8220	4017	33153740	00	0.00	N	3	0
316	20231115	8220	8400	8400	8100	18588	152856640	00	0.00	N	5	-10
317	20231114	8230	8200	8240	8170	3104	25526560	00	0.00	N	2	30
318	20231113	8200	8280	8350	8150	10395	85289020	00	0.00	N	5	-80
319	20231110	8280	8340	8350	8200	3446	28458620	00	0.00	N	5	-30
320	20231109	8310	8440	8480	8290	3440	28704960	00	0.00	N	5	-130
321	20231108	8440	8410	8500	8410	2318	19595630	00	0.00	N	5	-20
322	20231107	8460	8560	8630	8280	8805	73974860	00	0.00	N	5	-70
323	20231106	8530	8470	8560	8450	9570	81249930	00	0.00	N	2	70
324	20231103	8460	8550	8590	8450	5760	48869680	00	0.00	N	5	-30
325	20231102	8490	8400	8490	8300	5103	43001190	00	0.00	N	2	90
326	20231101	8400	8360	8420	8350	6529	54676950	00	0.00	N	2	40
327	20231031	8360	8480	8580	8310	5300	44618830	00	0.00	N	5	-40
328	20231030	8400	8590	8590	8370	6702	56552790	00	0.00	N	5	-100
329	20231027	8500	8600	8630	8410	7934	67973100	00	0.00	N	5	-100
330	20231026	8600	8850	8850	8400	7212	62208670	00	0.00	N	5	-250
331	20231025	8850	8830	8880	8770	3371	29768840	00	0.00	N	2	100
332	20231024	8750	8700	8790	8510	7004	60774440	00	0.00	N	2	50
333	20231023	8700	8760	8830	8700	3471	30274450	00	0.00	N	5	-140
334	20231020	8840	8880	8990	8710	5025	44125410	00	0.00	N	5	-230
335	20231019	9070	9080	9330	8740	5907	52770740	00	0.00	N	5	-40
336	20231018	9110	9140	9230	8900	7868	71079130	00	0.00	N	5	-30
337	20231017	9140	9120	9190	9110	3152	28808030	00	0.00	N	3	0
338	20231016	9140	9320	9400	9120	7229	66519830	00	0.00	N	5	-220
339	20231013	9360	9500	9520	9340	6404	60213000	00	0.00	N	5	-140
340	20231012	9500	9380	9550	9350	9576	90065970	00	0.00	N	2	40
341	20231011	9460	9430	9520	9400	5188	49059490	00	0.00	N	5	-20
342	20231010	9480	9630	9630	9440	5235	49899390	00	0.00	N	5	-60
343	20231006	9540	9510	9560	9460	10879	103332850	00	0.00	N	2	40
344	20231005	9500	9460	9570	9460	11849	112879740	00	0.00	N	2	40
345	20231004	9460	9730	9770	9410	17317	164594160	00	0.00	N	5	-270
346	20230927	9730	9590	9730	9540	12350	119365160	00	0.00	N	2	80
347	20230926	9650	9620	9760	9570	25625	246413650	00	0.00	N	5	-200
348	20230925	9850	9690	9880	9630	8556	83145650	00	0.00	N	2	150
349	20230922	9700	9800	9800	9670	10742	104557780	00	0.00	N	5	-150
350	20230921	9850	9960	9960	9760	14635	143859090	00	0.00	N	5	-140
351	20230920	9990	10030	10040	9940	9027	90024080	00	0.00	N	5	-40
352	20230919	10030	10040	10100	10010	5098	51138020	00	0.00	N	5	-100
353	20230918	10130	10250	10250	10060	3763	37982370	00	0.00	N	3	0
354	20230915	10130	10190	10260	10110	5841	59362450	00	0.00	N	5	-30
355	20230914	10160	10170	10170	10100	5032	50994020	00	0.00	N	5	-10
356	20230913	10170	10250	10250	10130	4895	49785500	00	0.00	N	5	-80
357	20230912	10250	10350	10370	10150	9175	93728190	00	0.00	N	3	0
358	20230911	10250	10410	10460	10240	6287	64658580	00	0.00	N	5	-120
359	20230908	10370	10280	10410	10230	7755	79790440	00	0.00	N	3	0
360	20230907	10370	10270	10380	10230	12401	127352950	00	0.00	N	5	-10
361	20230906	10380	10680	10680	10330	11228	116476440	00	0.00	N	5	-120
362	20230905	10500	10530	11300	10450	26297	283479530	00	0.00	N	5	-20
363	20230904	10520	10750	10840	10450	16968	179498450	00	0.00	N	5	-220
364	20230901	10740	10680	10750	10550	12501	132769230	00	0.00	N	5	-10
365	20230831	10750	10600	11650	10600	80460	898157900	00	0.00	N	2	220
366	20230830	10530	10420	10550	10360	7759	81329020	00	0.00	N	2	120
367	20230829	10410	10300	10470	10200	14733	152579500	00	0.00	N	2	140
368	20230828	10270	10290	10290	10150	6613	67604920	00	0.00	N	2	30
369	20230825	10240	10280	10320	10170	9929	101589440	00	0.00	N	5	-40
370	20230824	10280	10120	10290	10120	10312	105494490	00	0.00	N	2	120
371	20230823	10160	10310	10310	10140	10371	105403910	00	0.00	N	5	-20
372	20230822	10180	10160	10270	10110	20012	203517900	00	0.00	N	2	70
373	20230821	10110	10100	10230	10010	31440	318348610	00	0.00	N	5	-40
374	20230818	10150	9960	10230	9910	25179	253521120	00	0.00	N	2	140
375	20230817	10010	10180	10220	9970	25036	251310650	00	0.00	N	5	-270
376	20230816	10280	10600	10610	10230	17415	179641440	00	0.00	N	5	-380
377	20230814	10660	10950	10970	10620	10717	115339700	00	0.00	N	5	-250
378	20230811	10910	10950	10970	10800	8631	93958020	00	0.00	N	2	30
379	20230810	10880	11060	11100	10810	23982	261272480	00	0.00	N	5	-180
380	20230809	11060	10990	11130	10850	5523	60838420	00	0.00	N	2	80
381	20230808	10980	11270	11370	10860	23253	256461280	00	0.00	N	5	-270
382	20230807	11250	11900	11900	11150	42807	491612120	00	0.00	N	2	130
383	20230804	11120	11030	11140	10990	15736	173709260	00	0.00	N	2	80
384	20230803	11040	11110	11170	10860	19032	210200220	00	0.00	N	5	-70
385	20230802	11110	11380	11490	11030	18009	202955860	00	0.00	N	5	-240
386	20230801	11350	11350	11600	11250	27666	315428560	00	0.00	N	3	0
387	20230731	11350	10980	11350	10780	36411	404341620	00	0.00	N	2	490
388	20230728	10860	10430	10890	10420	34135	367543800	00	0.00	N	2	270
389	20230727	10590	10110	10620	10080	54158	568377960	00	0.00	N	2	410
390	20230726	10180	10660	10830	9990	103048	1056458310	00	0.00	N	5	-670
391	20230725	10850	11240	11290	10690	71648	779255740	00	0.00	N	5	-350
392	20230724	11200	11700	11790	11100	72442	815563840	00	0.00	N	5	-460
393	20230721	11660	11600	12000	11500	45570	535536690	00	0.00	N	5	-10
394	20230720	11670	11520	11740	11280	67459	775611140	00	0.00	N	2	140
395	20230719	11530	12070	12100	11400	129047	1497667160	00	0.00	N	5	-540
396	20230718	12070	12370	12400	12070	59736	726303180	00	0.00	N	5	-290
397	20230717	12360	12480	12480	12200	59541	732017630	00	0.00	N	5	-120
398	20230714	12480	12860	12910	12290	122145	1519844470	00	0.00	N	5	-380
399	20230713	12860	12960	13040	12800	100206	1293894010	00	0.00	N	5	-100
400	20230712	12960	12950	13210	12840	106955	1387036470	00	0.00	N	5	-30
401	20230711	12990	13290	13290	12720	191597	2467932000	00	0.00	N	5	-210
402	20230710	13200	13530	13790	13100	199615	2671129460	00	0.00	N	5	-210
403	20230707	13410	13350	14180	13170	566224	7663802380	00	0.00	N	5	-290
404	20230706	13700	15750	15880	13650	596179	8729372930	00	0.00	N	5	-2080
405	20230705	15780	17800	17870	15710	1807326	30712480470	00	0.00	N	5	-2920
406	20230704	18700	20000	20200	18700	2026043	39764950090	00	0.00	N	4	-8000
407	20230703	26700	26700	26700	26700	3450	92115000	00	0.00	N	4	-11400
408	20230630	38100	38100	38100	38100	0	0	00	0.00	N	0	0
409	20230629	38100	38100	38100	38100	0	0	00	0.00	N	0	0
410	20230628	38100	38100	38100	38100	0	0	00	0.00	N	0	0
411	20230627	38100	38100	38100	38100	0	0	00	0.00	N	0	0
412	20230626	38100	38100	38100	38100	0	0	00	0.00	N	0	0
413	20230623	38100	38100	38100	38100	0	0	00	0.00	N	0	0
414	20230622	38100	38100	38100	38100	0	0	00	0.00	N	0	0
415	20230621	38100	38100	38100	38100	0	0	00	0.00	N	0	0
416	20230620	38100	38100	38100	38100	0	0	00	0.00	N	0	0
417	20230619	38100	38100	38100	38100	0	0	00	0.00	N	0	0
418	20230616	38100	38100	38100	38100	0	0	00	0.00	N	0	0
419	20230615	38100	38100	38100	38100	0	0	00	0.00	N	0	0
420	20230614	38100	54500	54600	38100	35358	1837244900	00	0.00	N	4	-16300
421	20230613	54400	54000	54800	53800	44516	2401432600	00	0.00	N	2	400
422	20230612	54000	54200	54200	53700	46681	2516485300	00	0.00	N	5	-200
423	20230609	54200	56300	56300	53300	15538	839120300	00	0.00	N	2	200
424	20230608	54000	54100	54100	52800	17458	930438600	00	0.00	N	2	800
425	20230607	53200	53200	53300	53000	28355	1508730100	00	0.00	N	5	-200
426	20230605	53400	53300	53600	53000	11370	606810900	00	0.00	N	2	100
427	20230602	53300	53200	53400	52800	9250	491712100	00	0.00	N	2	100
428	20230601	53200	52800	53400	52800	5070	269093600	00	0.00	N	5	-200
429	20230531	53400	52700	53500	52700	31192	1660513600	00	0.00	N	2	200
430	20230530	53200	52700	53300	52700	33837	1797081600	00	0.00	N	3	0
431	20230526	53200	53300	53500	52800	9866	522993400	00	0.00	N	5	-300
432	20230525	53500	53500	53500	52700	2866	151837100	00	0.00	N	3	0
433	20230524	53500	53000	53500	52800	474	25301500	00	0.00	N	2	500
434	20230523	53000	53100	54000	52600	2324	123114400	00	0.00	N	5	-600
435	20230522	53600	53400	53800	53100	2259	121032100	00	0.00	N	3	0
436	20230519	53600	52500	53600	52500	3208	169584000	00	0.00	N	2	800
437	20230518	52800	52800	52900	52400	1478	77846300	00	0.00	N	3	0
438	20230517	52800	53700	53700	52400	2582	135676500	00	0.00	N	5	-100
439	20230516	52900	52900	53800	52400	5423	286495000	00	0.00	N	3	0
440	20230515	52900	54000	54000	52400	947	50563800	00	0.00	N	2	200
441	20230512	52700	53000	53000	52400	4088	215037100	00	0.00	N	5	-100
442	20230511	52800	52800	53000	52400	1038	54733700	00	0.00	N	3	0
443	20230510	52800	52900	52900	52500	219	11556400	00	0.00	N	3	0
444	20230509	52800	53000	53000	52500	88	4653500	00	0.00	N	2	100
445	20230508	52700	52900	54000	52600	504	26656000	00	0.00	N	3	0
446	20230504	52700	52500	52700	52400	5878	309425200	00	0.00	N	5	-100
447	20230503	52800	52800	54100	52300	2257	118515000	00	0.00	N	2	200
448	20230502	52600	52700	53000	52200	28310	1487808200	00	0.00	N	5	-100
449	20230428	52700	52500	52800	52400	12256	644757500	00	0.00	N	5	-200
450	20230427	52900	55500	57200	52300	13751	723531100	00	0.00	N	5	-100
451	20230426	53000	52800	53400	52700	1030	54513100	00	0.00	N	5	-400
452	20230425	53400	53000	53700	52400	1639	86487300	00	0.00	N	2	400
453	20230424	53000	52800	53000	52700	555	29303400	00	0.00	N	2	300
454	20230421	52700	52600	52800	52400	17532	920518200	00	0.00	N	3	0
455	20230420	52700	52500	53200	52400	3084	161855600	00	0.00	N	3	0
456	20230419	52700	52700	52800	52500	715	37620500	00	0.00	N	3	0
457	20230418	52700	52500	52800	52500	429	22606200	00	0.00	N	3	0
458	20230417	52700	52800	53000	52500	1526	80435200	00	0.00	N	5	-100
459	20230414	52800	53400	53400	52300	3108	163634200	00	0.00	N	3	0
460	20230413	52800	52600	52800	52400	483	25411800	00	0.00	N	3	0
461	20230412	52800	52500	52800	52400	115	6054000	00	0.00	N	3	0
462	20230411	52800	52500	52800	51900	14183	739125200	00	0.00	N	5	-100
463	20230410	52900	52900	53400	52700	2341	123706800	00	0.00	N	3	0
464	20230407	52900	52700	53000	52700	62	3276800	00	0.00	N	3	0
465	20230406	52900	52600	53500	52600	2264	119278400	00	0.00	N	3	0
466	20230405	52900	53100	53100	52600	10141	534741000	00	0.00	N	5	-200
467	20230404	53100	53100	53100	52900	3500	185418100	00	0.00	N	3	0
468	20230403	53100	53300	53300	52900	4143	219624400	00	0.00	N	3	0
469	20230331	53100	53000	53100	53000	1601	84936300	00	0.00	N	3	0
470	20230330	53100	53000	53200	53000	2028	107487200	00	0.00	N	3	0
471	20230329	53100	53100	53100	52900	2769	146769000	00	0.00	N	3	0
472	20230328	53100	53400	53500	53000	2743	145445500	00	0.00	N	3	0
473	20230327	53100	53100	53100	52900	3032	160772700	00	0.00	N	3	0
474	20230324	53100	53200	53200	53000	413	21925200	00	0.00	N	3	0
475	20230323	53100	53200	53400	53000	2031	107895100	00	0.00	N	5	-100
476	20230322	53200	53100	53300	53000	1972	104756400	00	0.00	N	5	-100
477	20230321	53300	53800	53800	53100	1048	55823800	00	0.00	N	5	-100
478	20230320	53400	53200	53800	53100	757	40283600	00	0.00	N	3	0
479	20230317	53400	53300	53900	53100	141	7533200	00	0.00	N	3	0
480	20230316	53400	53100	53400	53100	110	5866300	00	0.00	N	2	100
481	20230315	53300	54100	54100	52900	1979	105067100	00	0.00	N	3	0
482	20230314	53300	53400	53700	53200	1526	81419600	00	0.00	N	5	-600
483	20230313	53900	53400	54000	53300	5169	276335300	00	0.00	N	5	-100
484	20230310	54000	53600	54000	53400	4038	216801700	00	0.00	N	3	0
485	20230309	54000	53800	54500	53400	609	32756700	00	0.00	N	3	0
486	20230308	54000	53400	54000	52900	7504	399123100	00	0.00	N	2	1200
487	20230307	52800	52400	53600	52100	7709	408183200	00	0.00	N	2	400
488	20230306	52400	52200	53600	52100	2011	105378200	00	0.00	N	3	0
489	20230303	52400	52200	52500	52000	1475	77058700	00	0.00	N	3	0
490	20230302	52400	52000	52800	51900	21931	1141643300	00	0.00	N	5	-100
491	20230228	52500	52800	52800	51400	14096	728930500	00	0.00	N	2	600
492	20230227	51900	51600	52200	51600	22939	1189643100	00	0.00	N	2	100
493	20230224	51800	51900	52100	51500	17033	881574700	00	0.00	N	5	-100
494	20230223	51900	52000	52000	51900	4745	246289000	00	0.00	N	5	-200
495	20230222	52100	52100	52400	51900	6916	360107200	00	0.00	N	3	0
496	20230221	52100	52100	52500	51900	6861	356895500	00	0.00	N	3	0
497	20230220	52100	52300	52500	52000	15004	782090900	00	0.00	N	5	-400
498	20230217	52500	52100	52500	51700	7102	369926200	00	0.00	N	2	400
499	20230216	52100	52000	52400	51900	2425	126162400	00	0.00	N	5	-100
500	20230215	52200	52300	52300	51900	4141	215652300	00	0.00	N	5	-100
501	20230214	52300	52200	52400	52000	264	13747400	00	0.00	N	2	100
502	20230213	52200	52100	52200	52000	9330	486923700	00	0.00	N	5	-100
503	20230210	52300	52300	52300	51900	1420	73916700	00	0.00	N	3	0
504	20230209	52300	52500	52800	52100	2526	131895200	00	0.00	N	5	-700
505	20230208	53000	52300	53100	52100	14003	733009500	00	0.00	N	2	700
506	20230207	52300	52500	52500	52000	7237	378356400	00	0.00	N	5	-200
507	20230206	52500	52500	52500	51800	5883	308670100	00	0.00	N	2	300
508	20230203	52200	51800	52400	51400	14543	750618000	00	0.00	N	3	0
509	20230202	52200	52200	52300	51800	1139	59401900	00	0.00	N	3	0
510	20230201	52200	52200	52300	52000	132	6888800	00	0.00	N	3	0
511	20230131	52200	52500	52500	51800	336	17547300	00	0.00	N	3	0
512	20230130	52200	52100	52200	51700	3179	165409400	00	0.00	N	3	0
513	20230127	52200	52500	52500	52100	161	8406000	00	0.00	N	3	0
514	20230126	52200	52300	52300	52000	406	21163300	00	0.00	N	5	-100
515	20230125	52300	52400	52500	52000	715	37325500	00	0.00	N	5	-100
516	20230120	52400	52100	52500	52100	19807	1037783700	00	0.00	N	3	0
517	20230119	52400	52800	52800	51600	175	9166800	00	0.00	N	3	0
518	20230118	52400	52400	52500	52000	17399	911672100	00	0.00	N	3	0
519	20230117	52400	51800	52400	51700	1304	67861900	00	0.00	N	2	600
520	20230116	51800	52200	52200	51400	2720	140802100	00	0.00	N	3	0
521	20230113	51800	51800	51900	51700	2898	149986600	00	0.00	N	3	0
522	20230112	51800	51500	52100	51500	4028	207661900	00	0.00	N	5	-100
523	20230111	51900	51800	52100	51700	12564	650833500	00	0.00	N	2	300
524	20230110	51600	51300	51600	51300	9974	514434200	00	0.00	N	3	0
525	20230109	51600	51300	51800	51300	11261	580194100	00	0.00	N	2	100
526	20230106	51500	51400	51500	51200	6929	356428200	00	0.00	N	3	0
527	20230105	51500	51700	51800	51300	3538	182019400	00	0.00	N	2	100
528	20230104	51400	52400	52400	51200	3845	197182600	00	0.00	N	3	0
529	20230103	51400	51200	51400	50900	15520	794430700	00	0.00	N	3	0
530	20230102	51400	51400	51900	50900	22320	1141752500	00	0.00	N	3	0
531	20221229	51400	51200	52400	50800	6009	307712500	00	0.00	N	3	0
532	20221228	51400	50800	51400	50800	1646	84267800	02	0.00	N	3	0
533	20221227	51400	51500	51500	51000	35603	1826270900	00	0.00	N	5	-300
534	20221226	51700	51000	52000	50700	49037	2533960300	00	0.00	N	2	300
535	20221223	51400	50900	51500	50000	17705	902914200	00	0.00	N	2	500
536	20221222	50900	51000	51300	50700	6143	314730700	00	0.00	N	5	-400
537	20221221	51300	51000	51300	50600	4712	241617000	00	0.00	N	3	0
538	20221220	51300	51900	51900	50100	3614	184481700	00	0.00	N	5	-500
539	20221219	51800	50000	51900	49350	8876	451007550	00	0.00	N	2	1800
540	20221216	50000	50800	51000	49700	8099	409873750	00	0.00	N	5	-1000
541	20221215	51000	51300	51600	50800	366	18643800	00	0.00	N	3	0
542	20221214	51000	51700	51700	50800	720	36634400	00	0.00	N	2	100
543	20221213	50900	51000	51100	50700	649	32963700	00	0.00	N	5	-100
544	20221212	51000	52000	52000	50900	16146	823456200	00	0.00	N	3	0
545	20221209	51000	51500	51500	50800	10303	524859800	00	0.00	N	3	0
546	20221208	51000	51000	51000	50800	225	11456000	00	0.00	N	3	0
547	20221207	51000	50800	51000	50500	1937	98247700	00	0.00	N	3	0
548	20221206	51000	50800	51000	50800	450	22917100	00	0.00	N	3	0
549	20221205	51000	51500	51500	51000	2588	132776300	00	0.00	N	3	0
550	20221202	51000	50900	51000	50800	1054	53657000	00	0.00	N	3	0
551	20221201	51000	50900	51000	50800	1403	71417100	00	0.00	N	3	0
552	20221130	51000	51000	51100	50800	1294	65893000	00	0.00	N	3	0
553	20221129	51000	52100	52200	50800	1268	64692600	00	0.00	N	5	-200
554	20221128	51200	51000	51500	50800	2549	130519000	00	0.00	N	2	200
555	20221125	51000	50600	51100	50600	1685	85769600	00	0.00	N	3	0
556	20221124	51000	51000	52000	50900	1970	100704000	00	0.00	N	3	0
557	20221123	51000	50800	51300	50800	493	25138900	00	0.00	N	3	0
558	20221122	51000	51000	51200	50900	869	44352600	00	0.00	N	3	0
559	20221121	51000	51000	51000	50700	561	28545800	00	0.00	N	3	0
560	20221118	51000	51000	51200	50700	1451	73948600	00	0.00	N	5	-300
561	20221117	51300	51000	51500	51000	392	20029700	00	0.00	N	2	400
562	20221116	50900	50900	50900	50700	676	34364100	00	0.00	N	3	0
563	20221115	50900	50600	51000	50600	2126	107894700	00	0.00	N	3	0
564	20221114	50900	50900	51100	50600	1347	68560900	00	0.00	N	5	-300
565	20221111	51200	51900	51900	50800	1024	52296000	00	0.00	N	5	-300
566	20221110	51500	51000	51500	50600	628	32133200	00	0.00	N	2	700
567	20221109	50800	51200	51200	50800	1275	64881800	00	0.00	N	5	-600
568	20221108	51400	51600	51600	50300	3378	171328600	00	0.00	N	2	600
569	20221107	50800	50700	51200	50700	1462	74320800	00	0.00	N	5	-200
570	20221104	51000	51000	51000	50600	414	20989200	00	0.00	N	2	100
571	20221103	50900	50700	51000	50600	11443	580207900	00	0.00	N	2	200
572	20221102	50700	50600	51100	50300	13770	701671200	00	0.00	N	5	-100
573	20221101	50800	51800	51800	50800	85	4324100	00	0.00	N	5	-100
574	20221031	50900	51000	51100	50900	1324	67443300	00	0.00	N	5	-100
575	20221028	51000	51300	51300	50900	1439	73353900	00	0.00	N	3	0
576	20221027	51000	50900	51000	50900	437	22276000	00	0.00	N	2	100
577	20221026	50900	51200	51200	50900	1271	64803000	00	0.00	N	5	-300
578	20221025	51200	51300	51300	51000	991	50727200	00	0.00	N	5	-100
579	20221024	51300	51300	51900	51000	1213	62175300	00	0.00	N	3	0
580	20221021	51300	51400	51400	51100	804	41214700	00	0.00	N	5	-100
581	20221020	51400	51900	51900	51200	482	24784100	00	0.00	N	5	-400
582	20221019	51800	52100	52100	51200	350	18009000	00	0.00	N	2	300
583	20221018	51500	51400	51600	51100	6181	316468000	00	0.00	N	2	400
584	20221017	51100	51700	51700	51100	959	49089400	00	0.00	N	5	-100
585	20221014	51200	52000	52000	51200	8641	447570100	00	0.00	N	5	-400
586	20221013	51600	51500	52000	51500	157	8093100	00	0.00	N	2	100
587	20221012	51500	51200	52000	51000	7555	392130200	00	0.00	N	2	100
588	20221011	51400	52600	52600	51100	4996	257226100	00	0.00	N	5	-1200
589	20221007	52600	52800	52800	52000	16245	854229100	00	0.00	N	5	-200
590	20221006	52800	50900	52800	50500	7229	378438300	00	0.00	N	2	1900
591	20221005	50900	51000	51000	50000	2523	127757300	00	0.00	N	5	-100
592	20221004	51000	49950	51400	49800	5756	288586700	00	0.00	N	2	1000
593	20220930	50000	49700	50900	49700	8408	420727700	00	0.00	N	5	-200
594	20220929	50200	51000	51000	50200	1586	80334550	00	0.00	N	5	-1000
595	20220928	51200	49850	51200	49700	31765	1612190050	00	0.00	N	2	1000
596	20220927	50200	50100	50300	49750	1850	92441600	00	0.00	N	5	-100
597	20220926	50300	50200	50300	49500	12974	647847950	00	0.00	N	3	0
598	20220923	50300	50300	50400	50300	369	18560800	00	0.00	N	3	0
599	20220922	50300	50300	50400	50200	2140	107786700	00	0.00	N	3	0
600	20220921	50300	50300	50500	50200	1588	79958200	00	0.00	N	5	-100
601	20220920	50400	50200	50500	50200	1689	84969000	00	0.00	N	3	0
602	20220919	50400	50100	50400	50100	779	39209800	00	0.00	N	5	-100
603	20220916	50500	50600	50600	50300	1408	70989800	00	0.00	N	5	-100
604	20220915	50600	50400	50600	50400	619	31256700	00	0.00	N	3	0
605	20220914	50600	50300	50600	49800	4360	218158850	00	0.00	N	5	-100
606	20220913	50700	50800	50800	50600	1308	66278200	00	0.00	N	5	-100
607	20220908	50800	50800	50800	50600	1490	75423600	00	0.00	N	3	0
608	20220907	50800	50900	50900	50600	1163	58899400	00	0.00	N	3	0
609	20220906	50800	50700	51000	50500	3809	193332200	00	0.00	N	2	100
610	20220905	50700	50500	50800	50400	2164	109286800	00	0.00	N	5	-300
611	20220902	51000	51000	51000	50500	2664	135133600	00	0.00	N	3	0
612	20220901	51000	50600	51000	50600	1247	63471200	00	0.00	N	2	100
613	20220831	50900	50700	51200	50700	2000	102065650	00	0.00	N	5	-100
614	20220830	51000	51000	51200	50800	2724	138831200	00	0.00	N	5	-200
615	20220829	51200	50800	51200	50600	5651	286668200	00	0.00	N	3	0
616	20220826	51200	51100	51400	50800	1249	63828600	00	0.00	N	2	100
617	20220825	51100	50900	51300	50600	4261	217719600	00	0.00	N	2	100
618	20220824	51000	51100	51100	50500	6049	307131800	00	0.00	N	5	-100
619	20220823	51100	51100	51300	50300	3675	186396900	00	0.00	N	3	0
620	20220822	51100	51700	51700	51100	1165	59693400	00	0.00	N	5	-600
621	20220819	51700	52200	52700	51300	473	24522900	00	0.00	N	5	-200
622	20220818	51900	51300	51900	51200	479	24664800	00	0.00	N	2	300
623	20220817	51600	51800	51800	51000	292	14991300	00	0.00	N	2	200
624	20220816	51400	50800	51500	50700	1424	72612000	00	0.00	N	2	200
625	20220812	51200	51400	52100	51200	2158	110753700	00	0.00	N	5	-700
626	20220811	51900	51700	52700	51300	857	44217000	00	0.00	N	5	-200
627	20220810	52100	51700	52700	51700	467	24428100	00	0.00	N	3	0
628	20220809	52100	50600	52200	50600	10952	565519700	00	0.00	N	2	800
629	20220808	51300	50900	51500	50800	1795	91495800	00	0.00	N	5	-100
630	20220805	51400	50800	51400	50600	15277	779427800	00	0.00	N	2	600
631	20220804	50800	50900	51600	50600	604	30786100	00	0.00	N	5	-100
632	20220803	50900	50500	51000	49900	2197	110742800	00	0.00	N	3	0
633	20220802	50900	49950	50900	49700	3583	180426550	00	0.00	N	2	950
634	20220801	49950	48500	49950	48400	18755	927576900	00	0.00	N	2	950
635	20220729	49000	48000	49450	48000	13648	668356850	00	0.00	N	2	1000
636	20220728	48000	50100	50100	47800	230822	11091794100	00	0.00	N	5	-2200
637	20220727	50200	50300	50500	49900	3484	174523200	00	0.00	N	5	-100
638	20220726	50300	50700	51600	50100	14091	709033800	00	0.00	N	2	200
639	20220725	50100	50200	51800	49850	12030	602524700	00	0.00	N	2	150
640	20220722	49950	50000	50500	49750	23960	1200027900	00	0.00	N	5	-50
641	20220721	50000	49600	50400	49600	34871	1743988200	00	0.00	N	3	0
642	20220720	50000	49450	50000	49250	18173	904249300	00	0.00	N	2	100
643	20220719	49900	49150	49900	49050	1437	71012100	00	0.00	N	2	450
644	20220718	49450	48850	49600	48850	2318	114130000	00	0.00	N	2	300
645	20220715	49150	48750	49150	48000	45220	2174078000	00	0.00	N	5	-50
646	20220714	49200	49250	49400	48900	3502	171762150	00	0.00	N	5	-150
647	20220713	49350	49600	49600	48750	5746	284101850	00	0.00	N	3	0
648	20220712	49350	48800	49500	48700	5884	290321450	00	0.00	N	5	-50
649	20220711	49400	49500	49500	48950	2896	142506650	00	0.00	N	5	-300
650	20220708	49700	49550	49700	49050	2335	115376700	00	0.00	N	2	150
651	20220707	49550	49250	49750	49200	2728	134777800	00	0.00	N	5	-250
652	20220706	49800	49300	49800	48950	840	41618000	00	0.00	N	2	50
653	20220705	49750	48200	49850	48200	25331	1243462100	00	0.00	N	5	-50
654	20220704	49800	49300	49800	48750	30667	1484129950	00	0.00	N	2	550
655	20220701	49250	48800	49250	48550	2423	118544800	00	0.00	N	3	0
656	20220630	49250	49000	49300	48750	7900	388711900	00	0.00	N	3	0
657	20220629	49250	49700	49700	48750	35686	1759023150	00	0.00	N	5	-250
658	20220628	49500	48550	49550	48100	1795	87570500	00	0.00	N	2	950
659	20220627	48550	48450	48650	48150	277	13399800	00	0.00	N	2	300
660	20220624	48250	47550	48250	47050	11568	551192450	00	0.00	N	2	250
661	20220623	48000	48450	48450	46150	10321	491706500	00	0.00	N	5	-500
662	20220622	48500	48200	48950	47350	843	40524300	00	0.00	N	5	-50
663	20220621	48550	48000	48550	47400	7754	375964400	00	0.00	N	2	50
664	20220620	48500	47600	48500	45450	4705	219548950	00	0.00	N	2	900
665	20220617	47600	46050	47600	46000	3005	142872750	00	0.00	N	3	0
666	20220616	47600	47750	47750	46950	3913	184917750	00	0.00	N	5	-50
667	20220615	47650	45950	47650	44900	8175	382770200	00	0.00	N	2	1200
668	20220614	46450	47000	47200	44150	8042	367010500	00	0.00	N	5	-1050
669	20220613	47500	47300	52000	46400	23965	1155634550	00	0.00	N	5	-150
670	20220610	47650	47700	47700	47300	1209	57421950	00	0.00	N	3	0
671	20220609	47650	48000	48000	47450	3431	163043250	00	0.00	N	5	-350
672	20220608	48000	47400	48050	47400	119	5686500	00	0.00	N	2	150
673	20220607	47850	47500	47850	47000	4270	202592200	00	0.00	N	5	-50
674	20220603	47900	47550	48200	47550	1555	74223300	00	0.00	N	5	-100
675	20220602	48000	47750	48000	47350	4824	229682350	00	0.00	N	2	50
676	20220531	47950	47950	47950	47300	3852	183478100	00	0.00	N	3	0
677	20220530	47950	47950	48200	47550	7098	340195350	00	0.00	N	5	-50
678	20220527	48000	48000	48000	47300	2661	127009650	00	0.00	N	3	0
679	20220526	48000	47400	48000	47400	4123	197110450	00	0.00	N	3	0
680	20220525	48000	46900	48000	46750	9480	449152100	00	0.00	N	2	1100
681	20220524	46900	47550	47550	46850	18584	871910200	00	0.00	N	5	-600
682	20220523	47500	47550	48000	47100	984	46890600	00	0.00	N	3	0
683	20220520	47500	47550	47550	46400	5278	248418350	00	0.00	N	3	0
684	20220519	47500	47400	47500	46000	9739	454399950	00	0.00	N	3	0
685	20220518	47500	47900	47900	46900	5285	249451750	00	0.00	N	5	-500
686	20220517	48000	48100	48100	47600	323	15497200	00	0.00	N	5	-300
687	20220516	48300	47600	48300	47600	188	9004550	00	0.00	N	3	0