KissMeData/069260/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250327	15920	15990	16020	15900	36186	576869965	00	0.00	N	5	-60
3	20250326	15980	16080	16090	15950	30666	491231290	00	0.00	N	5	-50
4	20250325	16030	15930	16070	15890	33298	530504550	00	0.00	N	2	80
5	20250324	15950	15930	16060	15930	36547	584522740	00	0.00	N	2	50
6	20250321	15900	16040	16190	15900	81546	1304177915	00	0.00	N	5	-220
7	20250320	16120	16190	16230	16060	26788	431852455	00	0.00	N	5	-70
8	20250319	16190	15950	16210	15950	62493	1007996695	00	0.00	N	2	230
9	20250318	15960	16100	16130	15960	45508	728622975	00	0.00	N	5	-140
10	20250317	16100	16070	16100	15960	34791	557326235	00	0.00	N	2	130
11	20250314	15970	16060	16070	15960	29836	477426395	00	0.00	N	5	-110
12	20250313	16080	16050	16100	15970	61114	979435895	00	0.00	N	2	30
13	20250312	16050	16010	16120	15980	38904	622990895	00	0.00	N	2	20
14	20250311	16030	16050	16200	15970	45998	738393660	00	0.00	N	5	-180
15	20250310	16210	16200	16300	16150	24056	390259795	00	0.00	N	5	-50
16	20250307	16260	16390	16440	16190	48199	786536380	00	0.00	N	5	-130
17	20250306	16390	16330	16450	16230	33995	555455405	00	0.00	N	2	60
18	20250305	16330	16100	16790	16060	73709	1202239135	00	0.00	N	2	230
19	20250304	16100	16150	16300	16010	38864	626157940	00	0.00	N	5	-60
20	20250228	16160	16450	16590	16160	76097	1240669460	00	0.00	N	5	-480
21	20250227	16640	16660	16660	16460	56721	938437760	00	0.00	N	5	-20
22	20250226	16660	16480	16660	16440	54123	895049580	00	0.00	N	2	170
23	20250225	16490	16600	16760	16480	53942	892109150	00	0.00	N	5	-230
24	20250224	16720	16690	16720	16570	27951	465309900	00	0.00	N	2	30
25	20250221	16690	16740	16750	16650	27579	460371570	00	0.00	N	5	-70
26	20250220	16760	16520	16800	16520	64734	1081470260	00	0.00	N	2	90
27	20250219	16670	16570	16790	16520	75390	1258471360	00	0.00	N	2	60
28	20250218	16610	16450	16680	16280	71800	1184920030	00	0.00	N	2	260
29	20250217	16350	16180	16450	16160	52792	860232060	00	0.00	N	2	200
30	20250214	16150	16170	16270	16070	46859	757031010	00	0.00	N	2	20
31	20250213	16130	15990	16130	15930	58764	944326960	00	0.00	N	2	230
32	20250212	15900	16050	16050	15890	42915	683470800	00	0.00	N	5	-80
33	20250211	15980	16000	16150	15940	50978	815873230	00	0.00	N	2	70
34	20250210	15910	16230	16500	15910	115851	1852872420	00	0.00	N	5	-350
35	20250207	16260	16610	16710	16240	105070	1720670020	00	0.00	N	5	-430
36	20250206	16690	16460	16700	16460	33888	563404170	00	0.00	N	2	240
37	20250205	16450	16380	16620	16380	31373	518463410	00	0.00	N	2	70
38	20250204	16380	16530	16530	16350	32687	536211060	00	0.00	N	2	30
39	20250203	16350	16760	16850	16350	75075	1235333180	00	0.00	N	5	-600
40	20250131	16950	16970	16970	16730	45859	772851820	00	0.00	N	2	290
41	20250124	16660	16700	16780	16640	22888	381455540	00	0.00	N	3	0
42	20250123	16660	16970	17000	16660	51070	855345610	00	0.00	N	5	-290
43	20250122	16950	17070	17160	16950	42275	721512010	00	0.00	N	5	-60
44	20250121	17010	16950	17130	16840	41987	711985100	00	0.00	N	2	70
45	20250120	16940	16860	16950	16810	27738	468461710	00	0.00	N	2	80
46	20250117	16860	16740	16910	16700	53197	894240150	00	0.00	N	2	100
47	20250116	16760	16960	16960	16710	51299	860420140	00	0.00	N	5	-80
48	20250115	16840	17190	17250	16810	42297	717314350	00	0.00	N	5	-330
49	20250114	17170	17140	17190	16970	24081	411278220	00	0.00	N	2	20
50	20250113	17150	17000	17150	16900	47098	800517860	00	0.00	N	2	40
51	20250110	17110	16910	17180	16820	84518	1429442980	00	0.00	N	2	130
52	20250109	16980	17290	17370	16830	110514	1875364320	00	0.00	N	5	-330
53	20250108	17310	17280	17450	17210	36025	624406580	00	0.00	N	5	-10
54	20250107	17320	17280	17440	17280	25936	449573090	00	0.00	N	5	-10
55	20250106	17330	17460	17550	17310	63645	1108633060	00	0.00	N	5	-130
56	20250103	17460	17180	17570	17140	56603	980307380	00	0.00	N	2	280
57	20250102	17180	17000	17260	16780	57716	980575470	00	0.00	N	2	130
58	20241230	17050	17510	17590	17000	112492	1934741080	00	0.00	N	5	-520
59	20241227	17570	17680	17680	17500	91115	1601078320	02	0.00	N	5	-870
60	20241226	18440	18610	18730	18380	110776	2046367650	00	0.00	N	5	-100
61	20241224	18540	18570	18650	18450	59882	1109018680	00	0.00	N	5	-30
62	20241223	18570	18500	18590	18360	48187	890710330	00	0.00	N	2	280
63	20241220	18290	18380	18620	18290	63463	1167031460	00	0.00	N	5	-90
64	20241219	18380	18660	18690	18380	47032	868748060	00	0.00	N	5	-350
65	20241218	18730	19070	19230	18690	70204	1325343180	00	0.00	N	5	-170
66	20241217	18900	18710	18950	18530	40123	753318510	00	0.00	N	2	350
67	20241216	18550	18930	18980	18550	44820	838023070	00	0.00	N	5	-370
68	20241213	18920	18780	19050	18750	31411	593604810	00	0.00	N	5	-110
69	20241212	19030	18470	19030	18470	85146	1607270540	00	0.00	N	2	520
70	20241211	18510	18230	18510	18130	25273	464594720	00	0.00	N	2	100
71	20241210	18410	18070	18430	18070	35537	650473390	00	0.00	N	2	510
72	20241209	17900	18470	18470	17900	71988	1299079720	00	0.00	N	5	-400
73	20241206	18300	18490	18580	18210	48730	896116310	00	0.00	N	5	-50
74	20241205	18350	18510	18700	18340	31892	586562180	00	0.00	N	5	-230
75	20241204	18580	19100	19100	18550	43895	821708850	00	0.00	N	5	-530
76	20241203	19110	18900	19180	18800	57742	1098478300	00	0.00	N	2	310
77	20241202	18800	18600	18820	18450	55631	1037460210	00	0.00	N	2	310
78	20241129	18490	18600	18600	18280	26227	481610540	00	0.00	N	5	-40
79	20241128	18530	18440	18530	18360	24931	460055260	00	0.00	N	2	90
80	20241127	18440	18400	18480	18320	32534	598663010	00	0.00	N	5	-10
81	20241126	18450	18420	18530	18380	28333	522224030	00	0.00	N	5	-120
82	20241125	18570	18400	18570	18360	36831	678605280	00	0.00	N	2	170
83	20241122	18400	18590	18590	18370	25153	463165380	00	0.00	N	5	-50
84	20241121	18450	18380	18530	18290	24398	450481420	00	0.00	N	2	160
85	20241120	18290	18270	18360	18250	19965	365356300	00	0.00	N	5	-20
86	20241119	18310	18380	18460	18250	35407	649004150	00	0.00	N	5	-250
87	20241118	18560	18110	18710	18100	72575	1344389710	00	0.00	N	2	240
88	20241115	18320	18360	18430	18110	35141	641991520	00	0.00	N	2	140
89	20241114	18180	17940	18180	17900	97248	1758395390	00	0.00	N	2	300
90	20241113	17880	18000	18170	17870	62491	1124108270	00	0.00	N	5	-200
91	20241112	18080	18200	18380	18070	48390	882089190	00	0.00	N	5	-200
92	20241111	18280	18720	18810	18280	66487	1224963650	00	0.00	N	5	-530
93	20241108	18810	19270	19270	18810	38669	731780150	00	0.00	N	5	-340
94	20241107	19150	19050	19240	18710	90226	1711551240	00	0.00	N	5	-90
95	20241106	19240	19570	19640	19130	61070	1178566860	00	0.00	N	5	-400
96	20241105	19640	19340	19680	19250	55676	1085639840	00	0.00	N	2	240
97	20241104	19400	19570	19690	19360	51323	1000346730	00	0.00	N	5	-230
98	20241101	19630	19680	19790	19580	31748	624510920	00	0.00	N	5	-240
99	20241031	19870	19850	19870	19540	40215	793197630	00	0.00	N	2	110
100	20241030	19760	19680	19830	19540	29504	581560820	00	0.00	N	2	190
101	20241029	19570	19780	19810	19500	24227	475292390	00	0.00	N	5	-210
102	20241028	19780	19840	19880	19730	13390	264959820	00	0.00	N	2	20
103	20241025	19760	19760	19850	19680	23458	463402190	00	0.00	N	3	0
104	20241024	19760	19700	19820	19650	34464	679652920	00	0.00	N	2	60
105	20241023	19700	19720	19920	19670	36643	725180580	00	0.00	N	5	-20
106	20241022	19720	19810	19900	19700	39144	773497060	00	0.00	N	5	-180
107	20241021	19900	20100	20200	19880	34844	696975160	00	0.00	N	5	-80
108	20241018	19980	20150	20250	19860	36289	726544270	00	0.00	N	3	0
109	20241017	19980	20300	20350	19980	42217	849981240	00	0.00	N	5	-620
110	20241016	20600	19550	20600	19550	273376	5543206400	00	0.00	N	2	880
111	20241015	19720	19820	19900	19600	55807	1099690260	00	0.00	N	5	-90
112	20241014	19810	19800	19920	19680	58691	1162797200	00	0.00	N	2	20
113	20241011	19790	19890	19920	19710	50209	995612460	00	0.00	N	2	120
114	20241010	19670	19860	19980	19550	83699	1651449970	00	0.00	N	5	-130
115	20241008	19800	19660	19880	19580	78858	1560527850	00	0.00	N	5	-40
116	20241007	19840	19050	19850	19050	151922	2983595480	00	0.00	N	2	720
117	20241004	19120	19290	19290	19020	33246	635642100	00	0.00	N	5	-40
118	20241002	19160	19240	19250	18950	63453	1211874870	00	0.00	N	5	-80
119	20240930	19240	19220	19400	19150	41705	804123960	00	0.00	N	2	10
120	20240927	19230	19390	19410	19170	31544	608926190	00	0.00	N	5	-70
121	20240926	19300	19010	19340	19010	47327	911205600	00	0.00	N	2	150
122	20240925	19150	18950	19310	18820	95503	1830719040	00	0.00	N	2	380
123	20240924	18770	18700	18770	18560	25779	481840770	00	0.00	N	2	150
124	20240923	18620	18740	18740	18520	20133	375286160	00	0.00	N	2	30
125	20240920	18590	18680	18770	18500	60213	1124549310	00	0.00	N	2	110
126	20240919	18480	18740	18740	18480	41809	777190110	00	0.00	N	3	0
127	20240913	18480	18400	18480	18190	23133	423819650	00	0.00	N	2	140
128	20240912	18340	18290	18340	18110	45666	833912650	00	0.00	N	2	130
129	20240911	18210	18100	18300	18100	25782	468055540	00	0.00	N	2	60
130	20240910	18150	18040	18350	18040	22866	415671790	00	0.00	N	2	110
131	20240909	18040	17960	18060	17860	45187	810075600	00	0.00	N	5	-160
132	20240906	18200	18410	18410	18040	29285	530969960	00	0.00	N	5	-50
133	20240905	18250	18340	18350	18160	24970	454666230	00	0.00	N	2	50
134	20240904	18200	18440	18440	18130	81367	1481118430	00	0.00	N	5	-370
135	20240903	18570	18560	18730	18500	33290	618411660	00	0.00	N	5	-10
136	20240902	18580	18840	18840	18550	40557	754093580	00	0.00	N	5	-220
137	20240830	18800	18730	18980	18610	34914	653979980	00	0.00	N	2	70
138	20240829	18730	19020	19040	18570	66827	1249067890	00	0.00	N	5	-150
139	20240828	18880	19190	19200	18850	49524	937961950	00	0.00	N	5	-300
140	20240827	19180	19080	19210	19000	42695	817692240	00	0.00	N	2	110
141	20240826	19070	18980	19090	18900	33995	645480530	00	0.00	N	2	120
142	20240823	18950	18890	18970	18780	25063	473197550	00	0.00	N	2	120
143	20240822	18830	18840	18880	18730	34482	648487630	00	0.00	N	2	100
144	20240821	18730	18790	19060	18600	77012	1451502620	00	0.00	N	2	50
145	20240820	18680	18740	18740	18620	18143	338384830	00	0.00	N	5	-20
146	20240819	18700	18700	18740	18510	32511	604183040	00	0.00	N	2	60
147	20240816	18640	18740	18770	18580	27760	518733050	00	0.00	N	2	70
148	20240814	18570	18370	18570	18260	36056	663512940	00	0.00	N	2	210
149	20240813	18360	18380	18570	18310	20347	373746220	00	0.00	N	5	-20
150	20240812	18380	18290	18570	18260	38978	716331380	00	0.00	N	2	60
151	20240809	18320	18450	18600	18320	39273	723673610	00	0.00	N	5	-190
152	20240808	18510	18170	18590	18100	70645	1296500560	00	0.00	N	2	230
153	20240807	18280	18200	18500	18040	48674	894816500	00	0.00	N	2	20
154	20240806	18260	18050	18670	18050	123740	2273171670	00	0.00	N	2	580
155	20240805	17680	19020	19020	17400	174025	3154592390	00	0.00	N	5	-1300
156	20240802	18980	19020	19050	18900	62931	1192984660	00	0.00	N	5	-60
157	20240801	19040	19030	19130	19030	28690	546909120	00	0.00	N	5	-10
158	20240731	19050	19030	19170	19020	23569	449727420	00	0.00	N	2	20
159	20240730	19030	19000	19130	18950	25392	483051380	00	0.00	N	3	0
160	20240729	19030	19130	19170	19010	34257	653239550	00	0.00	N	5	-100
161	20240726	19130	19030	19230	19020	28756	549754490	00	0.00	N	2	100
162	20240725	19030	19220	19220	18990	46992	894030440	00	0.00	N	5	-120
163	20240724	19150	19130	19230	19060	26012	497448770	00	0.00	N	2	20
164	20240723	19130	19160	19230	19120	19265	369004510	00	0.00	N	3	0
165	20240722	19130	19400	19400	19110	39988	766930940	00	0.00	N	5	-240
166	20240719	19370	19300	19420	19260	25650	496033270	00	0.00	N	5	-40
167	20240718	19410	19340	19410	19150	76976	1484836040	00	0.00	N	2	180
168	20240717	19230	19280	19340	19190	57701	1110925030	00	0.00	N	2	80
169	20240716	19150	19240	19330	19120	62273	1194304150	00	0.00	N	5	-110
170	20240715	19260	19550	19550	19260	45398	877004590	00	0.00	N	5	-200
171	20240712	19460	19440	19490	19260	43788	848229570	00	0.00	N	2	70
172	20240711	19390	19320	19400	19260	43592	843047280	00	0.00	N	2	110
173	20240710	19280	19260	19410	19240	23129	446547160	00	0.00	N	5	-70
174	20240709	19350	19230	19360	19230	35519	685166710	00	0.00	N	2	70
175	20240708	19280	19380	19430	19280	27562	532336630	00	0.00	N	5	-140
176	20240705	19420	19540	19600	19370	51036	993486840	00	0.00	N	5	-130
177	20240704	19550	19400	19550	19250	35779	692486550	00	0.00	N	2	150
178	20240703	19400	19510	19510	19250	33779	653597940	00	0.00	N	3	0
179	20240702	19400	19520	19780	19400	56702	1103717960	00	0.00	N	5	-300
180	20240701	19700	19980	19980	19580	58264	1145998910	00	0.00	N	5	-220
181	20240628	19920	19580	20050	19580	98421	1961660040	00	0.00	N	2	210
182	20240627	19710	19450	19740	19390	51733	1010815900	00	0.00	N	2	110
183	20240626	19600	19510	19740	19450	50520	988984500	00	0.00	N	5	-20
184	20240625	19620	19630	19710	19380	48572	949979470	00	0.00	N	2	140
185	20240624	19480	19060	19740	19060	162010	3153175750	00	0.00	N	2	420
186	20240621	19060	19240	19260	19060	63480	1213857800	00	0.00	N	5	-200
187	20240620	19260	19160	19300	19110	36293	697283650	00	0.00	N	2	100
188	20240619	19160	19220	19240	19010	45028	861583550	00	0.00	N	2	170
189	20240618	18990	19350	19450	18990	199709	3807863550	00	0.00	N	5	-350
190	20240617	19340	19710	19890	19340	67417	1314523960	00	0.00	N	5	-470
191	20240614	19810	19990	20250	19810	92257	1841312760	00	0.00	N	5	-390
192	20240613	20200	19400	20200	19400	177625	3534301730	00	0.00	N	2	680
193	20240612	19520	19230	19550	19230	34269	665984800	00	0.00	N	2	100
194	20240611	19420	19230	19430	19150	38858	747769080	00	0.00	N	2	210
195	20240610	19210	19210	19350	19200	36867	709867830	00	0.00	N	5	-90
196	20240607	19300	19260	19480	19260	43469	840629250	00	0.00	N	3	0
197	20240605	19300	19400	19550	19290	44472	861364390	00	0.00	N	5	-60
198	20240604	19360	19410	19570	19360	34859	677863930	00	0.00	N	5	-180
199	20240603	19540	19710	19710	19470	28460	555803750	00	0.00	N	5	-210
200	20240531	19750	19090	19750	19000	97966	1903130760	00	0.00	N	2	830
201	20240530	18920	19000	19130	18920	43743	829007110	00	0.00	N	5	-210
202	20240529	19130	19200	19350	19030	54278	1036800280	00	0.00	N	5	-190
203	20240528	19320	19440	19470	19310	36987	716431340	00	0.00	N	5	-120
204	20240527	19440	19340	19530	19340	28234	548824150	00	0.00	N	2	30
205	20240524	19410	19600	19610	19380	52495	1023257630	00	0.00	N	5	-250
206	20240523	19660	19640	19840	19640	40095	791504640	00	0.00	N	5	-130
207	20240522	19790	19730	19880	19660	40447	799006690	00	0.00	N	2	50
208	20240521	19740	19630	19830	19620	36514	719061600	00	0.00	N	2	50
209	20240520	19690	19920	19920	19650	47411	936881390	00	0.00	N	5	-170
210	20240517	19860	19710	19860	19700	48887	968324140	00	0.00	N	2	130
211	20240516	19730	19850	19910	19730	51475	1020036840	00	0.00	N	2	40
212	20240514	19690	19550	19800	19550	35001	689986830	00	0.00	N	2	120
213	20240513	19570	19550	19650	19510	28657	560747880	00	0.00	N	3	0
214	20240510	19570	19790	19800	19570	31734	623235150	00	0.00	N	5	-140
215	20240509	19710	19750	19780	19670	38458	758001510	00	0.00	N	2	40
216	20240508	19670	19710	19730	19570	37206	730271560	00	0.00	N	2	120
217	20240507	19550	19760	19760	19550	74308	1462067250	00	0.00	N	5	-160
218	20240503	19710	19840	19840	19660	42151	832251110	00	0.00	N	5	-40
219	20240502	19750	19620	19820	19610	30060	594314680	00	0.00	N	5	-60
220	20240430	19810	19620	19810	19550	39185	770577070	00	0.00	N	2	50
221	20240429	19760	19380	19760	19310	58177	1137914040	00	0.00	N	2	440
222	20240426	19320	19350	19390	19210	27901	537657180	00	0.00	N	2	70
223	20240425	19250	19170	19440	19160	27168	525353210	00	0.00	N	5	-90
224	20240424	19340	19400	19420	19320	31825	615858830	00	0.00	N	2	10
225	20240423	19330	19250	19370	19150	32769	633184140	00	0.00	N	5	-20
226	20240422	19350	19060	19350	18940	56701	1086034450	00	0.00	N	2	480
227	20240419	18870	18910	19080	18750	84978	1604162390	00	0.00	N	5	-80
228	20240418	18950	19490	19490	18950	46615	890620460	00	0.00	N	5	-50
229	20240417	19000	18980	19050	18890	30587	580340160	00	0.00	N	2	70
230	20240416	18930	18980	19030	18870	60988	1154341820	00	0.00	N	5	-100
231	20240415	19030	19200	19200	18980	70718	1345722070	00	0.00	N	5	-180
232	20240412	19210	19150	19300	19100	44568	856104680	00	0.00	N	2	20
233	20240411	19190	19210	19460	19190	75773	1456338790	00	0.00	N	5	-340
234	20240409	19530	19300	19630	19260	35076	682366170	00	0.00	N	2	270
235	20240408	19260	19380	19380	19240	50425	972431810	00	0.00	N	5	-110
236	20240405	19370	19600	19680	19230	115397	2241459850	00	0.00	N	5	-250
237	20240404	19620	19900	19900	19610	88694	1746066100	00	0.00	N	5	-180
238	20240403	19800	19880	19910	19790	52177	1034324840	00	0.00	N	5	-110
239	20240402	19910	19880	19940	19820	34952	695089170	00	0.00	N	3	0
240	20240401	19910	20000	20000	19870	59766	1189555170	00	0.00	N	3	0
241	20240329	19910	20050	20100	19910	41894	835987350	00	0.00	N	5	-140
242	20240328	20050	20000	20050	19890	53360	1065673390	00	0.00	N	2	90
243	20240327	19960	19910	20050	19910	38224	762799450	00	0.00	N	3	0
244	20240326	19960	20050	20150	19950	55632	1114951240	00	0.00	N	2	10
245	20240325	19950	19990	20050	19910	37366	745901700	00	0.00	N	5	-20
246	20240322	19970	19960	20100	19910	35150	702734860	00	0.00	N	2	10
247	20240321	19960	20000	20050	19910	46736	933653250	00	0.00	N	2	40
248	20240320	19920	20050	20050	19810	49420	982848000	00	0.00	N	2	20
249	20240319	19900	19900	19990	19900	30199	601802520	00	0.00	N	5	-150
250	20240318	20050	19990	20050	19910	36290	724354320	00	0.00	N	2	70
251	20240315	19980	19970	20050	19880	70654	1409248810	00	0.00	N	2	10
252	20240314	19970	19990	20100	19930	67252	1344866070	00	0.00	N	2	40
253	20240313	19930	20100	20100	19930	40788	813942720	00	0.00	N	5	-70
254	20240312	20000	19940	20050	19770	43191	860893370	00	0.00	N	2	240
255	20240311	19760	19910	19980	19740	93852	1859675530	00	0.00	N	5	-150
256	20240308	19910	19990	20150	19890	58673	1171999060	00	0.00	N	5	-10
257	20240307	19920	20000	20000	19750	68415	1361493210	00	0.00	N	2	140
258	20240306	19780	19960	20050	19760	84698	1684151250	00	0.00	N	5	-180
259	20240305	19960	19950	20200	19930	80975	1619336040	00	0.00	N	2	30
260	20240304	19930	20200	20250	19930	83262	1667960210	00	0.00	N	5	-120
261	20240229	20050	20000	20200	19950	79042	1586412330	00	0.00	N	2	50
262	20240228	20000	20050	20150	20000	45807	917575980	00	0.00	N	3	0
263	20240227	20000	20200	20200	20000	61365	1230566000	00	0.00	N	5	-200
264	20240226	20200	20200	20300	20050	56838	1145104450	00	0.00	N	3	0
265	20240223	20200	20100	20200	20000	61830	1242913050	00	0.00	N	2	150
266	20240222	20050	20200	20200	20000	77348	1551798700	00	0.00	N	5	-100
267	20240221	20150	20250	20400	20000	141318	2846082850	00	0.00	N	2	50
268	20240220	20100	20250	20350	20050	75243	1516656750	00	0.00	N	5	-100
269	20240219	20200	20150	20300	20050	113656	2292611200	00	0.00	N	2	50
270	20240216	20150	20200	20250	20000	90177	1813906650	00	0.00	N	2	100
271	20240215	20050	20300	20300	20050	53283	1071496250	00	0.00	N	5	-100
272	20240214	20150	20200	20300	20100	74367	1500311250	00	0.00	N	5	-150
273	20240213	20300	20150	20600	20050	116876	2373890450	00	0.00	N	2	300
274	20240208	20000	20650	20700	19980	232222	4688953200	00	0.00	N	5	-750
275	20240207	20750	20700	21000	20600	57846	1201396750	00	0.00	N	3	0
276	20240206	20750	20650	20850	20600	55751	1154641000	00	0.00	N	5	-50
277	20240205	20800	21000	21000	20650	56105	1165839650	00	0.00	N	5	-200
278	20240202	21000	20850	21200	20700	64762	1362660550	00	0.00	N	2	50
279	20240201	20950	20600	21000	20600	60115	1253822500	00	0.00	N	2	200
280	20240131	20750	20600	20800	20600	38344	794547350	00	0.00	N	5	-50
281	20240130	20800	20550	20900	20550	38769	805236400	00	0.00	N	2	150
282	20240129	20650	20400	20900	20250	59460	1227595700	00	0.00	N	2	250
283	20240126	20400	20600	20650	20400	31139	637776600	00	0.00	N	5	-250
284	20240125	20650	20400	20650	20300	45615	933807050	00	0.00	N	2	350
285	20240124	20300	20150	20350	20150	15536	314856500	00	0.00	N	3	0
286	20240123	20300	20000	20350	20000	26660	539645950	00	0.00	N	2	250
287	20240122	20050	20200	20200	19990	33067	663074050	00	0.00	N	2	60
288	20240119	19990	19770	20100	19770	27863	557305060	00	0.00	N	2	230
289	20240118	19760	19850	19900	19710	55491	1097023790	00	0.00	N	5	-90
290	20240117	19850	20050	20150	19850	85564	1704597440	00	0.00	N	5	-200
291	20240116	20050	20100	20200	20000	72710	1457628010	00	0.00	N	5	-150
292	20240115	20200	20450	20500	20200	51794	1049876450	00	0.00	N	5	-150
293	20240112	20350	20350	20450	20200	46359	940930200	00	0.00	N	3	0
294	20240111	20350	20750	20750	20350	97246	1987809150	00	0.00	N	5	-250
295	20240110	20600	20650	21000	20500	77387	1602857400	00	0.00	N	2	50
296	20240109	20550	20650	20800	20300	126006	2581954300	00	0.00	N	2	100
297	20240108	20450	20650	20950	20450	113059	2328963350	00	0.00	N	5	-250
298	20240105	20700	20700	20850	20600	45232	937245100	00	0.00	N	3	0
299	20240104	20700	20600	20750	20500	46678	963964750	00	0.00	N	2	100
300	20240103	20600	20800	20950	20500	121238	2506715650	00	0.00	N	5	-350
301	20240102	20950	21400	21450	20950	107278	2259197300	00	0.00	N	5	-550
302	20231228	21500	21450	21550	21350	60643	1300403150	00	0.00	N	2	150
303	20231227	21350	21900	21900	21250	180737	3875272100	02	0.00	N	5	-1300
304	20231226	22650	22950	23000	22600	203576	4639983300	00	0.00	N	5	-200
305	20231222	22850	23100	23100	22600	100041	2289415350	00	0.00	N	5	-150
306	20231221	23000	22800	23050	22600	71726	1642371500	00	0.00	N	2	50
307	20231220	22950	23050	23250	22900	99824	2300452450	00	0.00	N	5	-150
308	20231219	23100	22300	23100	22150	283250	6484396950	00	0.00	N	2	800
309	20231218	22300	22050	22400	22050	82098	1827531550	00	0.00	N	2	200
310	20231215	22100	21900	22150	21900	69876	1537982900	00	0.00	N	2	250
311	20231214	21850	22050	22150	21850	107657	2365603800	00	0.00	N	5	-100
312	20231213	21950	22000	22050	21850	44678	981829300	00	0.00	N	2	100
313	20231212	21850	21900	22050	21850	57039	1251702550	00	0.00	N	5	-50
314	20231211	21900	21800	21900	21700	33821	737626900	00	0.00	N	2	100
315	20231208	21800	21750	21850	21650	29981	652430400	00	0.00	N	2	100
316	20231207	21700	21750	21900	21600	40936	888962250	00	0.00	N	5	-50
317	20231206	21750	21650	21850	21350	72147	1556476900	00	0.00	N	2	200
318	20231205	21550	21700	22100	21500	160521	3492416900	00	0.00	N	2	100
319	20231204	21450	22050	22150	21450	198464	4331013000	00	0.00	N	2	150
320	20231201	21300	21200	21450	21200	35169	750298250	00	0.00	N	2	50
321	20231130	21250	21400	21400	21150	57602	1223114100	00	0.00	N	5	-100
322	20231129	21350	21650	21650	21200	102534	2193143750	00	0.00	N	5	-350
323	20231128	21700	21850	21950	21500	94405	2043774850	00	0.00	N	5	-100
324	20231127	21800	21750	21900	21650	26295	572488950	00	0.00	N	2	50
325	20231124	21750	21650	21800	21600	45481	985785800	00	0.00	N	3	0
326	20231123	21750	21750	21900	21650	73750	1604026900	00	0.00	N	5	-150
327	20231122	21900	21850	21950	21700	60738	1324275050	00	0.00	N	5	-100
328	20231121	22000	21950	22100	21800	52247	1146713200	00	0.00	N	2	200
329	20231120	21800	21700	21950	21700	40376	880858600	00	0.00	N	3	0
330	20231117	21800	21950	22150	21650	40098	873238950	00	0.00	N	5	-200
331	20231116	22000	21950	22100	21800	39326	863460550	00	0.00	N	2	100
332	20231115	21900	21950	21950	21700	60404	1320890750	00	0.00	N	2	350
333	20231114	21550	21650	21850	21450	40060	866142350	00	0.00	N	2	100
334	20231113	21450	21600	21850	21300	59989	1292611300	00	0.00	N	2	150
335	20231110	21300	21300	21450	21200	52378	1114395950	00	0.00	N	5	-200
336	20231109	21500	21550	21700	21300	50496	1084769750	00	0.00	N	5	-50
337	20231108	21550	22200	22200	21500	94268	2044972650	00	0.00	N	5	-450
338	20231107	22000	22350	22550	21800	102134	2255730950	00	0.00	N	5	-600
339	20231106	22600	22200	22600	22150	109548	2459145000	00	0.00	N	2	450
340	20231103	22150	22250	22300	22000	36230	802852150	00	0.00	N	2	50
341	20231102	22100	22300	22450	22000	70042	1556179150	00	0.00	N	5	-200
342	20231101	22300	22050	22300	22000	52312	1160869950	00	0.00	N	2	450
343	20231031	21850	22500	22500	21750	92286	2034704650	00	0.00	N	5	-500
344	20231030	22350	21500	22400	21500	110792	2468414250	00	0.00	N	2	600
345	20231027	21750	21950	21950	21500	44478	968193500	00	0.00	N	5	-150
346	20231026	21900	22150	22150	21650	87068	1900844550	00	0.00	N	5	-300
347	20231025	22200	21750	22250	21700	54257	1200653600	00	0.00	N	2	350
348	20231024	21850	21850	21950	21500	71655	1554623350	00	0.00	N	2	100
349	20231023	21750	21700	21950	21600	45451	987602850	00	0.00	N	5	-50
350	20231020	21800	21750	22100	21500	94563	2067295500	00	0.00	N	5	-150
351	20231019	21950	22100	22100	21600	76999	1688974150	00	0.00	N	5	-100
352	20231018	22050	22050	22300	21900	231496	5113948550	00	0.00	N	5	-100
353	20231017	22150	22400	22400	22000	60342	1338151600	00	0.00	N	5	-50
354	20231016	22200	21950	22250	21850	94845	2099241650	00	0.00	N	2	450
355	20231013	21750	21550	22050	21550	59468	1302499600	00	0.00	N	5	-150
356	20231012	21900	21650	21900	21500	81447	1776019900	00	0.00	N	2	300
357	20231011	21600	21250	21650	21200	66561	1429571000	00	0.00	N	2	350
358	20231010	21250	20800	21500	20700	146006	3092245600	00	0.00	N	2	550
359	20231006	20700	20400	20800	20350	120344	2470935250	00	0.00	N	2	50
360	20231005	20650	20800	20850	20350	68397	1408053750	00	0.00	N	2	50
361	20231004	20600	20900	21100	20600	84936	1764680050	00	0.00	N	5	-500
362	20230927	21100	20950	21250	20900	42904	906803050	00	0.00	N	3	0
363	20230926	21100	21150	21300	21050	51829	1096516650	00	0.00	N	5	-200
364	20230925	21300	21250	21350	21050	52104	1104186900	00	0.00	N	3	0
365	20230922	21300	21250	21350	21150	61116	1297414650	00	0.00	N	5	-50
366	20230921	21350	21700	21750	21350	89942	1935765050	00	0.00	N	5	-400
367	20230920	21750	21700	21850	21550	37967	822517350	00	0.00	N	2	50
368	20230919	21700	21600	21900	21550	89646	1945974650	00	0.00	N	2	100
369	20230918	21600	21550	21850	21500	73769	1597121200	00	0.00	N	5	-50
370	20230915	21650	21450	21900	21350	118208	2559671950	00	0.00	N	2	200
371	20230914	21450	21100	21450	21000	106411	2265652450	00	0.00	N	2	350
372	20230913	21100	21200	21350	21000	159537	3373423800	00	0.00	N	5	-100
373	20230912	21200	21650	21650	21050	168502	3589030450	00	0.00	N	5	-400
374	20230911	21600	22100	22150	21400	167925	3632764900	00	0.00	N	5	-300
375	20230908	21900	22750	23450	21750	894449	20151880900	00	0.00	N	2	550
376	20230907	21350	21550	21650	21150	104627	2238388200	00	0.00	N	5	-350
377	20230906	21700	21850	22050	21650	51042	1111274750	00	0.00	N	5	-300
378	20230905	22000	21850	22100	21750	57616	1263726850	00	0.00	N	5	-50
379	20230904	22050	21700	22050	21650	40212	882625250	00	0.00	N	2	350
380	20230901	21700	22000	22100	21700	52259	1144935700	00	0.00	N	5	-450
381	20230831	22150	21600	22150	21550	107663	2359870450	00	0.00	N	2	550
382	20230830	21600	21700	21800	21550	47095	1020750950	00	0.00	N	3	0
383	20230829	21600	21700	21800	21550	41984	907855450	00	0.00	N	3	0
384	20230828	21600	21400	21650	21250	40645	874412900	00	0.00	N	2	300
385	20230825	21300	21250	21350	21200	50600	1077211400	00	0.00	N	5	-150
386	20230824	21450	21450	21500	21250	61167	1307855250	00	0.00	N	3	0
387	20230823	21450	21350	21500	21300	66146	1414163200	00	0.00	N	5	-100
388	20230822	21550	21400	21600	21250	48952	1050811400	00	0.00	N	2	50
389	20230821	21500	21900	22000	21300	123825	2663211550	00	0.00	N	5	-400
390	20230818	21900	21500	21950	21500	63467	1378259200	00	0.00	N	2	50
391	20230817	21850	21550	22000	21300	91912	1994128450	00	0.00	N	2	50
392	20230816	21800	22050	22150	21700	86120	1883700250	00	0.00	N	5	-450
393	20230814	22250	22450	22450	22100	54669	1218949050	00	0.00	N	5	-200
394	20230811	22450	22250	22600	22200	64255	1440898700	00	0.00	N	2	50
395	20230810	22400	22300	22450	22000	104308	2316121950	00	0.00	N	2	50
396	20230809	22350	22700	22850	22300	144973	3260214450	00	0.00	N	5	-600
397	20230808	22950	23000	23100	22800	106429	2440175650	00	0.00	N	2	150
398	20230807	22800	22550	23000	22450	99960	2280617550	00	0.00	N	2	150
399	20230804	22650	22900	22950	22500	109570	2480511600	00	0.00	N	5	-200
400	20230803	22850	23250	23250	22600	172315	3948576800	00	0.00	N	3	0
401	20230802	22850	22750	23300	22350	307069	7034936800	00	0.00	N	2	650
402	20230801	22200	22100	22500	22000	77568	1722738000	00	0.00	N	3	0
403	20230731	22200	21950	22800	21800	170863	3814337100	00	0.00	N	2	400
404	20230728	21800	21750	22100	21650	60425	1321586250	00	0.00	N	5	-150
405	20230727	21950	21850	22100	21700	137202	3003952450	00	0.00	N	3	0
406	20230726	21950	22200	22200	21700	171897	3769847600	00	0.00	N	5	-250
407	20230725	22200	22400	22450	22100	84332	1875223900	00	0.00	N	5	-250
408	20230724	22450	22700	22700	22300	83353	1873555600	00	0.00	N	5	-250
409	20230721	22700	22650	22850	22400	57417	1299041600	00	0.00	N	5	-150
410	20230720	22850	23050	23100	22450	92948	2114797600	00	0.00	N	5	-200
411	20230719	23050	22650	23750	22650	317358	7384978900	00	0.00	N	2	500
412	20230718	22550	22950	23000	22500	62218	1412270450	00	0.00	N	5	-250
413	20230717	22800	22800	23000	22450	120635	2734117950	00	0.00	N	5	-150
414	20230714	22950	22500	23050	22400	173420	3955797300	00	0.00	N	2	650
415	20230713	22300	22400	22600	22200	108776	2436973000	00	0.00	N	5	-50
416	20230712	22350	22500	22700	22350	81138	1828590800	00	0.00	N	3	0
417	20230711	22350	22250	22550	21900	142695	3190554550	00	0.00	N	2	250
418	20230710	22100	21500	22400	21300	225844	4966965400	00	0.00	N	2	1100
419	20230707	21000	21000	21100	20450	132967	2752988750	00	0.00	N	5	-100
420	20230706	21100	21400	21400	20900	166984	3519785300	00	0.00	N	5	-300
421	20230705	21400	21500	21800	21400	118138	2542994900	00	0.00	N	5	-200
422	20230704	21600	21850	21900	21450	132219	2862363800	00	0.00	N	5	-450
423	20230703	22050	22200	22200	21850	90826	1998779600	00	0.00	N	5	-50
424	20230630	22100	21750	22150	21700	47893	1051928200	00	0.00	N	2	350
425	20230629	21750	22250	22350	21650	139848	3065442250	00	0.00	N	5	-600
426	20230628	22350	22600	22700	22250	83263	1861785650	00	0.00	N	5	-250
427	20230627	22600	22400	22800	22200	105406	2382035850	00	0.00	N	2	150
428	20230626	22450	22200	22700	22150	71554	1609723200	00	0.00	N	2	100
429	20230623	22350	22600	22650	22200	78895	1765289250	00	0.00	N	5	-200
430	20230622	22550	22550	22600	22300	79412	1782687300	00	0.00	N	5	-50
431	20230621	22600	22550	23050	22200	141329	3204573050	00	0.00	N	2	100
432	20230620	22500	22550	22650	22150	95020	2129477600	00	0.00	N	5	-150
433	20230619	22650	22400	22650	22100	59978	1344803500	00	0.00	N	2	250
434	20230616	22400	22450	22700	22300	89031	1999396550	00	0.00	N	3	0
435	20230615	22400	22150	22500	22100	101288	2258120400	00	0.00	N	2	100
436	20230614	22300	22350	22600	22100	91751	2048657000	00	0.00	N	3	0
437	20230613	22300	22900	22900	22200	262560	5876842050	00	0.00	N	5	-550
438	20230612	22850	22900	22950	22600	74641	1697728050	00	0.00	N	5	-50
439	20230609	22900	23300	23350	22650	193915	4428351350	00	0.00	N	5	-100
440	20230608	23000	23100	23250	22850	139171	3208577700	00	0.00	N	5	-100
441	20230607	23100	23500	23700	23050	110303	2568755950	00	0.00	N	5	-400
442	20230605	23500	23000	23550	23000	105039	2459052550	00	0.00	N	2	550
443	20230602	22950	22700	23050	22700	97807	2245135800	00	0.00	N	2	300
444	20230601	22650	22650	22700	22300	83987	1893283300	00	0.00	N	2	100
445	20230531	22550	22850	22950	22550	94940	2155685850	00	0.00	N	5	-450
446	20230530	23000	23400	23400	22800	86534	1989355800	00	0.00	N	5	-150
447	20230526	23150	23300	23650	22950	124063	2883911950	00	0.00	N	5	-200
448	20230525	23350	23750	23800	23150	145540	3402219850	00	0.00	N	5	-450
449	20230524	23800	23050	23850	22850	231432	5452217200	00	0.00	N	2	750
450	20230523	23050	23550	23550	22900	157597	3657527650	00	0.00	N	5	-350
451	20230522	23400	23400	23550	23200	110719	2593528850	00	0.00	N	3	0
452	20230519	23400	23300	23400	23100	131208	3053921400	00	0.00	N	2	100
453	20230518	23300	22950	23500	22900	152424	3547400700	00	0.00	N	2	350
454	20230517	22950	22650	22950	22550	70032	1597700100	00	0.00	N	2	200
455	20230516	22750	22450	22800	22350	99997	2258947750	00	0.00	N	2	250
456	20230515	22500	22400	22600	22250	86575	1943001600	00	0.00	N	5	-50
457	20230512	22550	22650	22850	22400	98460	2219925150	00	0.00	N	5	-100
458	20230511	22650	22900	23200	22550	100900	2297149600	00	0.00	N	5	-100
459	20230510	22750	22750	23500	22650	105618	2426478850	00	0.00	N	5	-100
460	20230509	22850	23150	23200	22450	110347	2514525600	00	0.00	N	5	-200
461	20230508	23050	23000	23350	22850	120695	2792289400	00	0.00	N	2	100
462	20230504	22950	23000	23200	22750	112763	2590581050	00	0.00	N	5	-300
463	20230503	23250	23300	23700	22900	276736	6455498550	00	0.00	N	2	350
464	20230502	22900	22750	23100	22650	93551	2142796500	00	0.00	N	2	150
465	20230428	22750	22850	22950	22100	149757	3400280450	00	0.00	N	3	0
466	20230427	22750	22550	23250	22350	142100	3243103500	00	0.00	N	2	100
467	20230426	22650	22600	22900	22200	142462	3225637050	00	0.00	N	5	-50
468	20230425	22700	22950	23200	22500	162350	3705736100	00	0.00	N	5	-350
469	20230424	23050	23000	23400	22800	139127	3208636900	00	0.00	N	2	50
470	20230421	23000	22950	23300	22200	190041	4360820300	00	0.00	N	5	-100
471	20230420	23100	23400	23550	22950	232101	5391081100	00	0.00	N	5	-250
472	20230419	23350	23800	24200	23250	314890	7469671450	00	0.00	N	5	-350
473	20230418	23700	23050	24150	22800	538038	12702631300	00	0.00	N	2	750
474	20230417	22950	22200	23250	21900	344134	7837393350	00	0.00	N	2	650
475	20230414	22300	22300	22600	21950	195935	4378106050	00	0.00	N	2	100
476	20230413	22200	22150	22400	21600	242602	5356727150	00	0.00	N	2	50
477	20230412	22150	22000	22400	21550	388722	8615532350	00	0.00	N	2	350
478	20230411	21800	21300	22000	21300	260202	5634670150	00	0.00	N	2	400
479	20230410	21400	22000	22000	20900	296534	6339015800	00	0.00	N	3	0
480	20230407	21400	21150	21500	20850	167606	3559570950	00	0.00	N	2	450
481	20230406	20950	21000	21400	20750	227942	4785454200	00	0.00	N	5	-150
482	20230405	21100	21600	22000	21100	350831	7544757400	00	0.00	N	5	-200
483	20230404	21300	21200	21950	20950	473246	10157042100	00	0.00	N	5	-100
484	20230403	21400	22700	22750	21200	927115	20147631650	00	0.00	N	5	-400
485	20230331	21800	20600	22550	19760	2431725	51793332180	00	0.00	N	2	2650
486	20230330	19150	19120	19270	19000	105445	2020200080	00	0.00	N	5	-30
487	20230329	19180	18850	19180	18850	127991	2434018040	00	0.00	N	2	330
488	20230328	18850	18660	18930	18660	84013	1581395140	00	0.00	N	2	140
489	20230327	18710	18810	18950	18680	80698	1513158730	00	0.00	N	5	-80
490	20230324	18790	18760	18840	18720	71297	1339258670	00	0.00	N	5	-30
491	20230323	18820	18800	18900	18760	100532	1890569060	00	0.00	N	5	-10
492	20230322	18830	19070	19070	18810	95960	1812254960	00	0.00	N	5	-190
493	20230321	19020	19020	19020	18820	90036	1701689510	00	0.00	N	2	200
494	20230320	18820	18900	19080	18800	116696	2200970740	00	0.00	N	5	-10
495	20230317	18830	18970	18980	18820	105822	1999209390	00	0.00	N	5	-50
496	20230316	18880	19000	19040	18800	105482	1988736230	00	0.00	N	5	-160
497	20230315	19040	19060	19240	19030	72403	1384097020	00	0.00	N	3	0
498	20230314	19040	19260	19260	18970	95601	1822529110	00	0.00	N	5	-280
499	20230313	19320	19500	19500	19170	108118	2085596890	00	0.00	N	5	-330
500	20230310	19650	20000	20000	19650	82852	1637608910	00	0.00	N	5	-450
501	20230309	20100	19650	20200	19640	106555	2133722160	00	0.00	N	2	310
502	20230308	19790	19950	20200	19760	103629	2055802390	00	0.00	N	5	-260
503	20230307	20050	19850	20250	19840	146319	2928671330	00	0.00	N	2	210
504	20230306	19840	20100	20150	19670	125818	2488507220	00	0.00	N	5	-160
505	20230303	20000	20150	20350	19900	95168	1904595270	00	0.00	N	5	-100
506	20230302	20100	20250	20450	20000	107269	2171483400	00	0.00	N	5	-100
507	20230228	20200	20450	20450	19860	223569	4496280710	00	0.00	N	5	-250
508	20230227	20450	19680	20500	19570	606134	12266051000	00	0.00	N	2	1060
509	20230224	19390	19560	19610	19350	52356	1018804050	00	0.00	N	5	-250
510	20230223	19640	19550	19680	19450	46304	907427940	00	0.00	N	2	30
511	20230222	19610	19480	19610	19410	62219	1215541160	00	0.00	N	5	-20
512	20230221	19630	19720	19740	19570	55496	1091198780	00	0.00	N	5	-60
513	20230220	19690	19340	19700	19220	78299	1531335540	00	0.00	N	2	390
514	20230217	19300	19270	19390	19120	55307	1068232250	00	0.00	N	5	-10
515	20230216	19310	19050	19330	19050	79246	1524643090	00	0.00	N	2	260
516	20230215	19050	19260	19310	19030	84333	1612110540	00	0.00	N	5	-210
517	20230214	19260	19200	19310	19130	59763	1149399080	00	0.00	N	2	150
518	20230213	19110	19440	19440	19050	152149	2911862650	00	0.00	N	5	-330
519	20230210	19440	19410	19510	19360	105797	2050352200	00	0.00	N	5	-70
520	20230209	19510	19650	19690	19510	100215	1962598890	00	0.00	N	5	-220
521	20230208	19730	19850	19890	19730	69647	1379199520	00	0.00	N	5	-60
522	20230207	19790	19800	19820	19660	61081	1205786620	00	0.00	N	2	40
523	20230206	19750	19600	19960	19480	166473	3292783560	00	0.00	N	2	220
524	20230203	19530	19520	19600	19380	120183	2338984770	00	0.00	N	2	10
525	20230202	19520	19690	19820	19500	124583	2436763040	00	0.00	N	5	-30
526	20230201	19550	19660	19660	19510	98520	1926499310	00	0.00	N	5	-80
527	20230131	19630	19530	19630	19470	55142	1078819010	00	0.00	N	2	170
528	20230130	19460	19900	19950	19450	163764	3210634860	00	0.00	N	5	-450
529	20230127	19910	19920	19930	19690	90083	1787431770	00	0.00	N	2	10
530	20230126	19900	19610	19920	19600	60169	1190989660	00	0.00	N	2	310
531	20230125	19590	19820	19900	19590	98302	1939927030	00	0.00	N	5	-260
532	20230120	19850	19750	19900	19650	46028	910843600	00	0.00	N	3	0
533	20230119	19850	19450	20000	19400	50925	1006893700	00	0.00	N	2	250
534	20230118	19600	20000	20000	19500	101065	1983260950	00	0.00	N	5	-300
535	20230117	19900	20200	20550	19850	107314	2163251200	00	0.00	N	5	-100
536	20230116	20000	20000	20250	19950	44789	900098400	00	0.00	N	5	-50
537	20230113	20050	20150	20250	19900	54732	1098926650	00	0.00	N	3	0
538	20230112	20050	20200	20200	19900	67876	1360974250	00	0.00	N	2	50
539	20230111	20000	19900	20150	19800	42634	852124050	00	0.00	N	2	50
540	20230110	19950	19800	20200	19800	58453	1168100350	00	0.00	N	5	-50
541	20230109	20000	19450	20150	19400	94688	1884793100	00	0.00	N	2	700
542	20230106	19300	18800	19600	18800	69463	1345490100	00	0.00	N	2	200
543	20230105	19100	19050	19400	19000	83130	1594542450	00	0.00	N	5	-150
544	20230104	19250	18650	19350	18600	80499	1528365600	00	0.00	N	2	350
545	20230103	18900	19100	19300	18600	101144	1907417700	00	0.00	N	5	-200
546	20230102	19100	20000	20050	19100	132528	2575803150	00	0.00	N	5	-900
547	20221229	20000	20400	20550	19950	126558	2547224300	00	0.00	N	5	-500
548	20221228	20500	21050	21150	20450	399390	8251673650	02	0.00	N	5	-1450
549	20221227	21950	21850	22050	21800	220868	4840640650	00	0.00	N	2	250
550	20221226	21700	21950	21950	21650	114539	2490063400	00	0.00	N	5	-150
551	20221223	21850	21700	22000	21450	156537	3412510250	00	0.00	N	2	50
552	20221222	21800	21450	21850	21450	108553	2358123650	00	0.00	N	2	450
553	20221221	21350	21400	21450	21250	51169	1093228650	00	0.00	N	2	150
554	20221220	21200	21450	21500	21100	79603	1694019900	00	0.00	N	5	-100
555	20221219	21300	21300	21550	21100	72229	1543819950	00	0.00	N	2	200
556	20221216	21100	21200	21350	21050	97541	2066489050	00	0.00	N	5	-300
557	20221215	21400	21900	21950	21400	101089	2178388300	00	0.00	N	5	-500
558	20221214	21900	22200	22200	21750	128136	2801358150	00	0.00	N	5	-350
559	20221213	22250	21250	22300	21000	351567	7718189000	00	0.00	N	2	1050
560	20221212	21200	21650	21650	21150	66647	1420941850	00	0.00	N	5	-350
561	20221209	21550	21200	21600	21100	121083	2592520900	00	0.00	N	2	350
562	20221208	21200	21250	21300	21050	91736	1943991600	00	0.00	N	2	50
563	20221207	21150	21000	21250	20850	63809	1340815350	00	0.00	N	3	0
564	20221206	21150	21600	21600	21050	90899	1930080850	00	0.00	N	5	-500
565	20221205	21650	21650	21750	21400	72831	1569331900	00	0.00	N	2	100
566	20221202	21550	21650	21850	21450	69237	1491864050	00	0.00	N	5	-150
567	20221201	21700	21650	22000	21500	85545	1852880300	00	0.00	N	2	200
568	20221130	21500	21550	21600	21150	126898	2719694500	00	0.00	N	5	-50
569	20221129	21550	21900	21900	21550	72871	1576023700	00	0.00	N	5	-250
570	20221128	21800	21850	22000	21550	63149	1374295650	00	0.00	N	5	-100
571	20221125	21900	21750	21950	21700	52367	1144959350	00	0.00	N	2	100
572	20221124	21800	22100	22100	21750	83572	1828309350	00	0.00	N	5	-200
573	20221123	22000	21850	22150	21800	61450	1349434550	00	0.00	N	2	200
574	20221122	21800	21900	22050	21750	60866	1330646500	00	0.00	N	5	-100
575	20221121	21900	21600	22000	21400	90904	1971774000	00	0.00	N	2	300
576	20221118	21600	21800	22000	21600	68276	1486747350	00	0.00	N	5	-200
577	20221117	21800	21950	22050	21700	57859	1264623800	00	0.00	N	5	-100
578	20221116	21900	21950	22100	21650	82665	1810107400	00	0.00	N	2	50
579	20221115	21850	21900	22000	21700	81801	1786228800	00	0.00	N	5	-50
580	20221114	21900	21450	22100	21350	210182	4589908950	00	0.00	N	2	500
581	20221111	21400	21400	21600	21200	192015	4108950700	00	0.00	N	2	300
582	20221110	21100	21300	21600	21050	128661	2732593200	00	0.00	N	5	-450
583	20221109	21550	21350	21650	21300	105218	2262160550	00	0.00	N	2	200
584	20221108	21350	20950	21500	20900	175342	3719418500	00	0.00	N	2	450
585	20221107	20900	21600	21650	20850	196234	4139181350	00	0.00	N	5	-600
586	20221104	21500	21000	21550	20850	132492	2826728000	00	0.00	N	2	600
587	20221103	20900	20650	21050	20550	77787	1617839200	00	0.00	N	5	-50
588	20221102	20950	21100	21300	20850	103264	2172094950	00	0.00	N	5	-300
589	20221101	21250	20900	21450	20700	95569	2028121550	00	0.00	N	2	400
590	20221031	20850	20950	21050	20650	82695	1721946500	00	0.00	N	5	-50
591	20221028	20900	21000	21300	20800	48677	1025676450	00	0.00	N	5	-150
592	20221027	21050	20850	21050	20700	57228	1198606300	00	0.00	N	2	450
593	20221026	20600	20850	21000	20600	59870	1240504850	00	0.00	N	5	-350
594	20221025	20950	21350	21400	20800	57059	1199184250	00	0.00	N	5	-250
595	20221024	21200	21050	21350	20950	83232	1761628950	00	0.00	N	2	350
596	20221021	20850	20850	21250	20750	61514	1287007600	00	0.00	N	5	-100
597	20221020	20950	21300	21500	20950	175645	3708713850	00	0.00	N	5	-450
598	20221019	21400	21850	21850	21350	124393	2682773050	00	0.00	N	5	-400
599	20221018	21800	21500	21850	20950	318570	6847938450	00	0.00	N	2	700
600	20221017	21100	20050	21100	20000	206868	4316606650	00	0.00	N	2	800
601	20221014	20300	20100	20500	19950	98189	1987582250	00	0.00	N	2	400
602	20221013	19900	20250	20400	19900	112519	2265540850	00	0.00	N	5	-350
603	20221012	20250	20250	20300	19950	65612	1319789750	00	0.00	N	5	-50
604	20221011	20300	19500	20300	19500	134139	2679725250	00	0.00	N	2	400
605	20221007	19900	19950	20300	19800	61909	1237459150	00	0.00	N	5	-300
606	20221006	20200	19650	20250	19650	86253	1732610400	00	0.00	N	2	500
607	20221005	19700	19800	19950	19550	118808	2343622650	00	0.00	N	2	50
608	20221004	19650	19050	20000	19000	104993	2063093850	00	0.00	N	2	750
609	20220930	18900	18950	19150	18700	148741	2817318250	00	0.00	N	5	-300
610	20220929	19200	19650	19700	19000	121575	2357734250	00	0.00	N	5	-200
611	20220928	19400	19700	20000	19200	150308	2929988500	00	0.00	N	5	-550
612	20220927	19950	19500	20000	19500	123753	2442135400	00	0.00	N	2	250
613	20220926	19700	19750	20100	19500	210309	4165925100	00	0.00	N	5	-400
614	20220923	20100	20650	20650	20050	108393	2193352950	00	0.00	N	5	-600
615	20220922	20700	20450	20700	20150	131200	2678602700	00	0.00	N	3	0
616	20220921	20700	20600	20850	20450	81213	1671865000	00	0.00	N	5	-150
617	20220920	20850	20950	21200	20700	118076	2461983500	00	0.00	N	2	50
618	20220919	20800	21350	21500	20600	176682	3686618750	00	0.00	N	5	-500
619	20220916	21300	21650	21950	21200	219961	4715188600	00	0.00	N	5	-550
620	20220915	21850	22000	22350	21700	279705	6139874700	00	0.00	N	5	-100
621	20220914	21950	22150	22250	21650	337244	7414894350	00	0.00	N	5	-750
622	20220913	22700	23700	23850	22600	372383	8561408600	00	0.00	N	5	-700
623	20220908	23400	23400	23850	23000	1140379	26778119850	00	0.00	N	2	700
624	20220907	22700	21250	23350	21250	1498876	33820575900	00	0.00	N	2	1400
625	20220906	21300	20100	21350	20100	226953	4754493900	00	0.00	N	2	1150
626	20220905	20150	19950	20250	19900	116247	2327985350	00	0.00	N	2	100
627	20220902	20050	20600	20600	20050	174798	3534142150	00	0.00	N	5	-450
628	20220901	20500	21100	21350	20400	252158	5213407200	00	0.00	N	5	-800
629	20220831	21300	21250	21450	21000	117145	2481515250	00	0.00	N	5	-100
630	20220830	21400	21250	21650	21250	105358	2252763000	00	0.00	N	2	50
631	20220829	21350	21100	21750	21100	263477	5618490750	00	0.00	N	5	-400
632	20220826	21750	22200	22600	21700	309298	6836942900	00	0.00	N	5	-200
633	20220825	21950	21750	22150	21700	227915	5000231250	00	0.00	N	2	100
634	20220824	21850	22450	22450	21650	360255	7908644900	00	0.00	N	5	-300
635	20220823	22150	21300	22600	21050	1005391	21950687100	00	0.00	N	2	1350
636	20220822	20800	20200	21000	20150	328336	6768426350	00	0.00	N	2	450
637	20220819	20350	20500	20500	20150	78199	1591294750	00	0.00	N	3	0
638	20220818	20350	20550	20800	20150	104610	2135211300	00	0.00	N	5	-50
639	20220817	20400	20450	20850	20250	111879	2287116350	00	0.00	N	5	-200
640	20220816	20600	20900	21200	20500	375992	7835688800	00	0.00	N	2	400
641	20220812	20200	20100	20350	20100	78720	1591097350	00	0.00	N	2	50
642	20220811	20150	20000	20200	19950	105218	2113537900	00	0.00	N	2	350
643	20220810	19800	20000	20200	19800	113213	2257553250	00	0.00	N	5	-200
644	20220809	20000	20000	20100	19700	106450	2120666150	00	0.00	N	2	50
645	20220808	19950	20050	20200	19850	187637	3751609300	00	0.00	N	2	200
646	20220805	19750	19750	19950	19600	104276	2061074150	00	0.00	N	2	50
647	20220804	19700	20450	20450	19500	455771	8996203800	00	0.00	N	5	-750
648	20220803	20450	20350	21300	20250	292111	6040378450	00	0.00	N	2	100
649	20220802	20350	20300	20450	20000	96092	1944888950	00	0.00	N	3	0
650	20220801	20350	20100	20650	20050	114118	2329818600	00	0.00	N	2	250
651	20220729	20100	20150	20200	20000	68836	1382501850	00	0.00	N	2	100
652	20220728	20000	20050	20300	20000	74192	1491212800	00	0.00	N	2	50
653	20220727	19950	19700	20100	19550	92604	1841904000	00	0.00	N	2	200
654	20220726	19750	19650	19800	19450	64416	1267451650	00	0.00	N	2	100
655	20220725	19650	19550	19750	19450	58255	1142348650	00	0.00	N	2	100
656	20220722	19550	19550	19750	19450	89810	1765281250	00	0.00	N	3	0
657	20220721	19550	19300	19650	19300	91143	1779777300	00	0.00	N	2	200
658	20220720	19350	19150	19550	19050	189623	3663723800	00	0.00	N	2	600
659	20220719	18750	18750	18850	18550	85421	1603183150	00	0.00	N	3	0
660	20220718	18750	18600	18850	18450	98360	1840564950	00	0.00	N	2	450
661	20220715	18300	18450	18500	17900	126331	2298827300	00	0.00	N	5	-150
662	20220714	18450	18350	18600	18250	66032	1220609200	00	0.00	N	5	-50
663	20220713	18500	18550	18700	18300	113453	2100574500	00	0.00	N	2	50
664	20220712	18450	19250	19300	18400	259042	4821250500	00	0.00	N	5	-800
665	20220711	19250	20000	20000	19150	216355	4215267550	00	0.00	N	5	-650
666	20220708	19900	19550	20100	19500	174310	3463401550	00	0.00	N	2	450
667	20220707	19450	19800	19950	19350	184413	3599880550	00	0.00	N	5	-100
668	20220706	19550	19700	19900	19450	107811	2118737900	00	0.00	N	5	-250
669	20220705	19800	19700	20200	19600	151021	2994222000	00	0.00	N	2	150
670	20220704	19650	20000	20100	19350	123867	2430384150	00	0.00	N	5	-350
671	20220701	20000	20200	20350	19800	107215	2149298750	00	0.00	N	2	250
672	20220630	19750	20450	20600	19750	204650	4128296350	00	0.00	N	5	-850
673	20220629	20600	19750	20850	19600	235978	4815723050	00	0.00	N	2	700
674	20220628	19900	19850	19950	19600	122891	2432892950	00	0.00	N	3	0
675	20220627	19900	20350	20350	19700	143080	2859261550	00	0.00	N	2	100
676	20220624	19800	18950	19950	18950	158873	3115989000	00	0.00	N	2	650
677	20220623	19150	19500	19900	19050	209476	4065387900	00	0.00	N	5	-400
678	20220622	19550	20900	20900	19500	375047	7511058550	00	0.00	N	5	-1250
679	20220621	20800	20750	21100	20650	102221	2127598900	00	0.00	N	2	50
680	20220620	20750	21700	21750	20500	197775	4126187650	00	0.00	N	5	-850
681	20220617	21600	21900	21900	21300	158491	3427566500	00	0.00	N	5	-400
682	20220616	22000	22750	22900	22000	191192	4280580550	00	0.00	N	5	-450
683	20220615	22450	23050	23100	22300	187990	4247989600	00	0.00	N	5	-500
684	20220614	22950	22850	23250	22600	259267	5925872800	00	0.00	N	5	-500
685	20220613	23450	23450	23800	23150	203546	4776814200	00	0.00	N	5	-450
686	20220610	23900	23550	24050	23450	188235	4480745550	00	0.00	N	2	100
687	20220609	23800	24400	24500	23600	428493	10230507900	00	0.00	N	5	-750
688	20220608	24550	24200	24550	24100	110435	2697767000	00	0.00	N	2	250
689	20220607	24300	24850	24850	24250	204559	4993077600	00	0.00	N	5	-650
690	20220603	24950	24950	25250	24700	114406	2848779350	00	0.00	N	2	50
691	20220602	24900	24900	25200	24700	132715	3307065000	00	0.00	N	5	-100
692	20220531	25000	24600	25000	24550	180014	4466813100	00	0.00	N	2	300
693	20220530	24700	25250	25250	24400	235434	5801478100	00	0.00	N	5	-350
694	20220527	25050	24900	25200	24700	176406	4402980050	00	0.00	N	2	350
695	20220526	24700	25800	25850	24550	434885	10840939850	00	0.00	N	5	-1100
696	20220525	25800	25400	25900	25200	420289	10767190050	00	0.00	N	2	800
697	20220524	25000	25350	25550	25000	200200	5042536900	00	0.00	N	5	-300
698	20220523	25300	25450	25750	25050	279156	7072590200	00	0.00	N	2	50
699	20220520	25250	25000	25550	24900	754908	19102201050	00	0.00	N	2	650
700	20220519	24600	24050	24950	23800	431116	10603802150	00	0.00	N	3	0
701	20220518	24600	24650	25000	24250	542098	13362330700	00	0.00	N	2	200
702	20220517	24400	23050	24550	23050	1031958	24988120900	00	0.00	N	2	1400
703	20220516	23000	23100	23300	22700	180182	4140899650	00	0.00	N	5	-250