KissMeData/000080/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250403	19360	19110	19360	18930	129266	2470041205	00	0.00	N	2	60
3	20250402	19300	19490	19520	19230	87881	1699274120	00	0.00	N	5	-130
4	20250401	19430	19240	19570	19240	127397	2474382170	00	0.00	N	2	200
5	20250331	19230	19450	19450	19110	136486	2623405045	00	0.00	N	5	-280
6	20250328	19510	19640	19680	19360	88694	1723007535	00	0.00	N	5	-50
7	20250327	19560	19490	19790	19490	83536	1638955460	00	0.00	N	5	-110
8	20250326	19670	19860	19860	19620	95683	1884447860	00	0.00	N	5	-100
9	20250325	19770	19900	19910	19600	102356	2018425760	00	0.00	N	3	0
10	20250324	19770	19840	20000	19720	162941	3234188325	00	0.00	N	2	30
11	20250321	19740	19520	19800	19370	204535	4014943685	00	0.00	N	2	250
12	20250320	19490	19500	19650	19430	133485	2608690455	00	0.00	N	2	60
13	20250319	19430	19280	19460	19270	94967	1843676780	00	0.00	N	2	70
14	20250318	19360	19450	19480	19330	92162	1786889265	00	0.00	N	5	-60
15	20250317	19420	19400	19430	19320	149858	2906059625	00	0.00	N	2	150
16	20250314	19270	19350	19360	19120	90643	1743264645	00	0.00	N	5	-100
17	20250313	19370	19050	19370	19050	155162	2985210955	00	0.00	N	2	320
18	20250312	19050	19000	19110	19000	69756	1329119925	00	0.00	N	3	0
19	20250311	19050	19000	19140	18940	88388	1683294590	00	0.00	N	5	-80
20	20250310	19130	19200	19210	19120	70810	1355613250	00	0.00	N	5	-90
21	20250307	19220	19210	19350	19090	111666	2148562435	00	0.00	N	2	10
22	20250306	19210	19110	19270	19020	124476	2388321635	00	0.00	N	2	190
23	20250305	19020	18920	19150	18910	123361	2349107250	00	0.00	N	2	60
24	20250304	18960	18980	18980	18820	120762	2280025340	00	0.00	N	2	10
25	20250228	18950	19170	19180	18950	188187	3578868800	00	0.00	N	5	-290
26	20250227	19240	19250	19300	19090	159661	3056407910	00	0.00	N	5	-70
27	20250226	19310	19400	19400	19180	164624	3169879030	00	0.00	N	5	-90
28	20250225	19400	19320	19440	19300	129474	2508435750	00	0.00	N	5	-10
29	20250224	19410	19360	19410	19260	98613	1908233160	00	0.00	N	2	10
30	20250221	19400	19390	19400	19290	81198	1570337070	00	0.00	N	3	0
31	20250220	19400	19200	19420	19200	217986	4215910160	00	0.00	N	2	210
32	20250219	19190	19130	19240	19090	160990	3089288160	00	0.00	N	2	20
33	20250218	19170	19280	19300	19050	194625	3725256010	00	0.00	N	5	-120
34	20250217	19290	19350	19380	19200	111431	2147549930	00	0.00	N	5	-50
35	20250214	19340	19180	19340	19080	175808	3385686610	00	0.00	N	2	190
36	20250213	19150	19190	19190	19010	143970	2747870980	00	0.00	N	2	50
37	20250212	19100	19180	19210	19090	96977	1857669690	00	0.00	N	5	-20
38	20250211	19120	19050	19180	19030	116673	2231303500	00	0.00	N	2	90
39	20250210	19030	18960	19060	18900	98859	1879609450	00	0.00	N	2	70
40	20250207	18960	19070	19200	18960	123522	2353354560	00	0.00	N	5	-110
41	20250206	19070	18970	19170	18950	154829	2951275010	00	0.00	N	2	150
42	20250205	18920	18770	19000	18770	174942	3309161290	00	0.00	N	2	220
43	20250204	18700	18930	19030	18680	376943	7084015380	00	0.00	N	5	-220
44	20250203	18920	19080	19160	18920	207130	3933751870	00	0.00	N	5	-140
45	20250131	19060	19080	19100	18900	114854	2181663080	00	0.00	N	2	150
46	20250124	18910	18970	19050	18900	110288	2089445950	00	0.00	N	5	-40
47	20250123	18950	19140	19140	18950	111231	2113074040	00	0.00	N	5	-140
48	20250122	19090	19170	19260	19030	105762	2020664950	00	0.00	N	5	-10
49	20250121	19100	19090	19160	18980	93018	1775002080	00	0.00	N	2	30
50	20250120	19070	19090	19140	18980	90177	1718818050	00	0.00	N	2	70
51	20250117	19000	18880	19030	18870	103974	1971634010	00	0.00	N	2	130
52	20250116	18870	19030	19040	18850	252854	4779421280	00	0.00	N	5	-90
53	20250115	18960	19160	19160	18920	221954	4218917640	00	0.00	N	5	-110
54	20250114	19070	19190	19190	19050	187747	3583195460	00	0.00	N	5	-80
55	20250113	19150	19710	19720	19080	421468	8107442260	00	0.00	N	5	-560
56	20250110	19710	19600	19740	19530	104812	2057899480	00	0.00	N	2	110
57	20250109	19600	19680	19700	19600	93984	1844083400	00	0.00	N	5	-60
58	20250108	19660	19670	19740	19600	119717	2354997670	00	0.00	N	5	-30
59	20250107	19690	19570	19750	19570	128881	2536377480	00	0.00	N	2	160
60	20250106	19530	19600	19670	19500	185219	3620790910	00	0.00	N	5	-70
61	20250103	19600	19480	19680	19430	120395	2357146770	00	0.00	N	2	140
62	20250102	19460	19600	19600	19330	130609	2537310990	00	0.00	N	5	-60
63	20241230	19520	19700	19810	19410	244252	4785462140	00	0.00	N	5	-180
64	20241227	19700	19990	20050	19600	644355	12723751030	02	0.00	N	5	-950
65	20241226	20650	21000	21050	20600	350632	7256986250	00	0.00	N	5	-300
66	20241224	20950	20950	21100	20900	153399	3222030700	00	0.00	N	2	50
67	20241223	20900	20950	21000	20750	110435	2304454150	00	0.00	N	2	50
68	20241220	20850	20950	21050	20700	206135	4298256500	00	0.00	N	5	-200
69	20241219	21050	20800	21150	20800	177307	3726238900	00	0.00	N	5	-50
70	20241218	21100	21300	21300	20950	147168	3103032850	00	0.00	N	5	-100
71	20241217	21200	21250	21350	21050	141709	3002918950	00	0.00	N	3	0
72	20241216	21200	21250	21400	21050	116249	2465866200	00	0.00	N	5	-100
73	20241213	21300	21000	21350	20950	200895	4264148600	00	0.00	N	2	200
74	20241212	21100	20700	21150	20700	386339	8115127500	00	0.00	N	2	400
75	20241211	20700	20200	20750	20200	251805	5189805600	00	0.00	N	2	500
76	20241210	20200	20000	20350	20000	222989	4509222850	00	0.00	N	2	330
77	20241209	19870	19970	20100	19870	304496	6071904900	00	0.00	N	5	-380
78	20241206	20250	20450	20500	19920	234536	4731467590	00	0.00	N	5	-200
79	20241205	20450	20850	20950	20400	232135	4778802050	00	0.00	N	5	-450
80	20241204	20900	20750	21050	20700	234785	4892374050	00	0.00	N	5	-200
81	20241203	21100	20900	21200	20850	204564	4309643350	00	0.00	N	2	400
82	20241202	20700	20950	21100	20600	146721	3049197750	00	0.00	N	5	-200
83	20241129	20900	21100	21150	20700	119660	2497796950	00	0.00	N	5	-200
84	20241128	21100	21100	21300	20950	166278	3514972400	00	0.00	N	2	50
85	20241127	21050	20700	21100	20600	172618	3613535150	00	0.00	N	2	300
86	20241126	20750	20600	20800	20550	150748	3113662100	00	0.00	N	2	150
87	20241125	20600	20950	21100	20550	231316	4792372850	00	0.00	N	5	-350
88	20241122	20950	21150	21200	20900	151437	3176627800	00	0.00	N	5	-100
89	20241121	21050	20750	21200	20750	223603	4703993000	00	0.00	N	2	200
90	20241120	20850	20750	21000	20700	98103	2047370550	00	0.00	N	3	0
91	20241119	20850	20700	21100	20700	351210	7350435200	00	0.00	N	2	100
92	20241118	20750	20650	20900	20350	220715	4569530650	00	0.00	N	2	100
93	20241115	20650	20100	20750	20050	486052	9980576350	00	0.00	N	2	650
94	20241114	20000	20150	20350	20000	288291	5802479050	00	0.00	N	5	-50
95	20241113	20050	19900	20350	19760	409711	8199830670	00	0.00	N	2	150
96	20241112	19900	20000	20200	19860	323890	6465178530	00	0.00	N	5	-150
97	20241111	20050	20250	20250	20000	167951	3373353250	00	0.00	N	5	-150
98	20241108	20200	20450	20500	20150	137292	2784594250	00	0.00	N	5	-150
99	20241107	20350	20250	20450	20150	148079	3007521100	00	0.00	N	2	50
100	20241106	20300	20300	20550	20200	154379	3138279200	00	0.00	N	2	50
101	20241105	20250	20350	20500	20200	225643	4572154100	00	0.00	N	5	-250
102	20241104	20500	20850	21000	20450	314175	6461143000	00	0.00	N	5	-350
103	20241101	20850	21000	21150	20850	131765	2761564500	00	0.00	N	5	-350
104	20241031	21200	20950	21350	20600	236373	4983694800	00	0.00	N	2	200
105	20241030	21000	21300	21350	21000	148777	3137314400	00	0.00	N	5	-200
106	20241029	21200	21250	21400	20950	365254	7733637800	00	0.00	N	5	-100
107	20241028	21300	21450	21550	21050	402748	8579877750	00	0.00	N	2	250
108	20241025	21050	21800	21800	20750	711438	15055383000	00	0.00	N	5	-150
109	20241024	21200	20250	21200	20250	1087512	22681366700	00	0.00	N	2	1200
110	20241023	20000	20100	20150	19950	128232	2569378440	00	0.00	N	2	20
111	20241022	19980	20150	20150	19930	179111	3579520060	00	0.00	N	5	-120
112	20241021	20100	20000	20250	20000	143233	2882562300	00	0.00	N	2	100
113	20241018	20000	20100	20150	19920	180438	3610782850	00	0.00	N	5	-50
114	20241017	20050	20250	20300	20000	146134	2937057150	00	0.00	N	5	-100
115	20241016	20150	20150	20300	20100	204837	4133481700	00	0.00	N	5	-100
116	20241015	20250	20350	20350	20150	87263	1765630950	00	0.00	N	5	-50
117	20241014	20300	20150	20300	20100	87600	1770985750	00	0.00	N	2	150
118	20241011	20150	20200	20250	20050	93959	1892491650	00	0.00	N	3	0
119	20241010	20150	20200	20300	20050	131904	2660273550	00	0.00	N	3	0
120	20241008	20150	20400	20400	20100	112619	2273141650	00	0.00	N	5	-250
121	20241007	20400	20450	20750	20250	151968	3099850450	00	0.00	N	2	50
122	20241004	20350	20000	20550	19850	287289	5838535860	00	0.00	N	2	350
123	20241002	20000	20150	20300	19740	428174	8562104610	00	0.00	N	5	-350
124	20240930	20350	20800	20850	20300	141146	2888468900	00	0.00	N	5	-300
125	20240927	20650	20500	20800	20450	172576	3561778500	00	0.00	N	2	150
126	20240926	20500	20400	20500	20250	110916	2263304150	00	0.00	N	2	250
127	20240925	20250	20450	20900	20250	200340	4103201700	00	0.00	N	5	-100
128	20240924	20350	20350	20350	20200	127976	2594204250	00	0.00	N	2	100
129	20240923	20250	20400	20400	20150	98182	1992593250	00	0.00	N	5	-50
130	20240920	20300	20750	20800	20250	305370	6226156400	00	0.00	N	5	-300
131	20240919	20600	20500	20800	20300	261110	5375289450	00	0.00	N	2	200
132	20240913	20400	20400	20500	20250	89819	1828925350	00	0.00	N	2	100
133	20240912	20300	20350	20500	20200	215100	4370759300	00	0.00	N	3	0
134	20240911	20300	20450	20500	20200	115236	2340093000	00	0.00	N	5	-100
135	20240910	20400	20600	20850	20250	142330	2926404000	00	0.00	N	5	-150
136	20240909	20550	20300	20700	20050	153201	3116440600	00	0.00	N	2	50
137	20240906	20500	20300	20600	20050	232393	4734425300	00	0.00	N	2	50
138	20240905	20450	20600	20950	20200	252554	5171566150	00	0.00	N	5	-150
139	20240904	20600	20600	20800	20300	287754	5910261800	00	0.00	N	5	-250
140	20240903	20850	20600	20950	20550	152149	3160228650	00	0.00	N	2	200
141	20240902	20650	20750	20850	20550	134402	2775129850	00	0.00	N	5	-50
142	20240830	20700	20850	21000	20550	165860	3439178250	00	0.00	N	3	0
143	20240829	20700	20950	21100	20600	240665	4995035100	00	0.00	N	5	-400
144	20240828	21100	21500	21500	20950	185178	3915888550	00	0.00	N	5	-400
145	20240827	21500	21450	21600	21300	151482	3250144650	00	0.00	N	2	200
146	20240826	21300	21900	21950	21200	295785	6339207950	00	0.00	N	5	-650
147	20240823	21950	21850	22000	21700	166425	3641727900	00	0.00	N	2	100
148	20240822	21850	22100	22100	21650	207539	4531620600	00	0.00	N	5	-150
149	20240821	22000	21950	22100	21800	139291	3058895100	00	0.00	N	2	100
150	20240820	21900	22250	22250	21750	252396	5544382600	00	0.00	N	5	-300
151	20240819	22200	21950	22300	21700	645389	14263145050	00	0.00	N	2	500
152	20240816	21700	22050	22100	21550	479608	10422302100	00	0.00	N	5	-100
153	20240814	21800	20900	22100	20850	1361015	29641363650	00	0.00	N	2	800
154	20240813	21000	20200	21150	20100	738466	15308723800	00	0.00	N	2	800
155	20240812	20200	20050	20300	20050	100521	2027779350	00	0.00	N	2	200
156	20240809	20000	20150	20150	19950	127734	2558089050	00	0.00	N	2	60
157	20240808	19940	20100	20150	19830	112222	2242622190	00	0.00	N	5	-50
158	20240807	19990	19740	20350	19730	262614	5271603180	00	0.00	N	2	190
159	20240806	19800	19690	20300	19640	299753	5991031640	00	0.00	N	2	370
160	20240805	19430	20650	20700	19100	511253	10150254130	00	0.00	N	5	-1420
161	20240802	20850	20700	20950	20600	216729	4500996950	00	0.00	N	5	-50
162	20240801	20900	20750	21000	20650	181891	3798569700	00	0.00	N	2	100
163	20240731	20800	20700	20900	20600	168468	3500940150	00	0.00	N	2	150
164	20240730	20650	20950	21050	20650	155521	3235373100	00	0.00	N	5	-300
165	20240729	20950	20400	21100	20400	503067	10491026550	00	0.00	N	2	700
166	20240726	20250	20200	20300	20100	83833	1695692300	00	0.00	N	2	150
167	20240725	20100	20250	20300	20000	146657	2950594650	00	0.00	N	5	-250
168	20240724	20350	20250	20550	20250	89417	1821204600	00	0.00	N	3	0
169	20240723	20350	20250	20400	20200	130828	2657573200	00	0.00	N	2	150
170	20240722	20200	20450	20450	20150	187145	3785754000	00	0.00	N	5	-250
171	20240719	20450	20400	20500	20300	116757	2378580500	00	0.00	N	5	-100
172	20240718	20550	20650	20650	20400	108920	2229543850	00	0.00	N	5	-50
173	20240717	20600	20600	20650	20450	125821	2584852300	00	0.00	N	2	100
174	20240716	20500	20500	20550	20350	116410	2380564100	00	0.00	N	2	100
175	20240715	20400	20500	20600	20300	120389	2461295050	00	0.00	N	5	-50
176	20240712	20450	20750	20750	20350	144670	2959094350	00	0.00	N	5	-350
177	20240711	20800	20400	20800	20300	291798	6009497700	00	0.00	N	2	450
178	20240710	20350	20450	20500	20300	126313	2573182550	00	0.00	N	5	-200
179	20240709	20550	20650	20700	20400	146391	3002450200	00	0.00	N	5	-50
180	20240708	20600	20300	20600	20250	153384	3144753450	00	0.00	N	2	250
181	20240705	20350	20500	20550	20300	138377	2815678650	00	0.00	N	5	-100
182	20240704	20450	20300	20450	20250	110650	2250352150	00	0.00	N	3	0
183	20240703	20450	20650	20650	20200	216867	4414627850	00	0.00	N	5	-100
184	20240702	20550	20700	20750	20450	146826	3015354700	00	0.00	N	5	-300
185	20240701	20850	21250	21250	20650	170791	3555480600	00	0.00	N	5	-400
186	20240628	21250	20550	21250	20500	261433	5456326850	00	0.00	N	2	700
187	20240627	20550	20200	20600	20200	139980	2865236150	00	0.00	N	2	250
188	20240626	20300	20400	20500	20250	169341	3443165500	00	0.00	N	5	-200
189	20240625	20500	20700	20850	20450	138970	2857609500	00	0.00	N	5	-200
190	20240624	20700	21100	21200	20550	241927	5016088600	00	0.00	N	5	-350
191	20240621	21050	20900	21050	20650	199561	4168095400	00	0.00	N	2	150
192	20240620	20900	21450	21900	20800	537630	11446716400	00	0.00	N	5	-300
193	20240619	21200	21150	21600	21000	551913	11750491750	00	0.00	N	2	350
194	20240618	20850	21450	21600	20650	472317	9912062750	00	0.00	N	5	-750
195	20240617	21600	22000	22100	21350	531538	11511902300	00	0.00	N	5	-100
196	20240614	21700	20950	21850	20850	804124	17312037850	00	0.00	N	2	700
197	20240613	21000	20850	21250	20750	475584	9997742250	00	0.00	N	2	250
198	20240612	20750	20750	20800	20450	148519	3067143850	00	0.00	N	2	100
199	20240611	20650	20800	21350	20550	607085	12681770700	00	0.00	N	2	50
200	20240610	20600	20050	20850	20000	500190	10265548150	00	0.00	N	2	500
201	20240607	20100	19990	20150	19990	83006	1666238530	00	0.00	N	2	110
202	20240605	19990	20100	20150	19910	143828	2881096910	00	0.00	N	5	-110
203	20240604	20100	20000	20150	19990	120236	2412025490	00	0.00	N	3	0
204	20240603	20100	20100	20100	19990	98401	1973243120	00	0.00	N	3	0
205	20240531	20100	20050	20100	19940	78700	1574910970	00	0.00	N	2	160
206	20240530	19940	19910	20100	19810	109097	2174884810	00	0.00	N	5	-50
207	20240529	19990	19940	19990	19910	100212	1997681490	00	0.00	N	2	40
208	20240528	19950	20000	20100	19950	174183	3479815830	00	0.00	N	5	-150
209	20240527	20100	20000	20100	19970	127522	2551824430	00	0.00	N	2	120
210	20240524	19980	20150	20200	19970	168560	3370490460	00	0.00	N	5	-170
211	20240523	20150	20050	20300	20050	101082	2039143100	00	0.00	N	2	50
212	20240522	20100	20000	20300	19980	112307	2261591480	00	0.00	N	2	120
213	20240521	19980	20100	20150	19960	193154	3863900850	00	0.00	N	5	-120
214	20240520	20100	20200	20350	20050	173266	3493099300	00	0.00	N	5	-100
215	20240517	20200	20200	20400	20150	138525	2807227750	00	0.00	N	3	0
216	20240516	20200	20450	20500	20100	243145	4915194400	00	0.00	N	5	-100
217	20240514	20300	20500	20500	20200	121309	2463551200	00	0.00	N	5	-100
218	20240513	20400	20500	20500	20250	111049	2259863400	00	0.00	N	3	0
219	20240510	20400	20450	20450	20300	118414	2413474600	00	0.00	N	2	150
220	20240509	20250	20200	20600	20150	351974	7169674000	00	0.00	N	3	0
221	20240508	20250	20300	20450	20150	244047	4947491950	00	0.00	N	3	0
222	20240507	20250	20900	21050	20100	752967	15343655900	00	0.00	N	5	-850
223	20240503	21100	21150	21200	21000	124218	2621907950	00	0.00	N	2	50
224	20240502	21050	20950	21100	20900	121141	2547771600	00	0.00	N	3	0
225	20240430	21050	21000	21250	21000	114851	2423683950	00	0.00	N	3	0
226	20240429	21050	21000	21100	20850	135839	2851432800	00	0.00	N	2	150
227	20240426	20900	21100	21150	20850	72687	1521870350	00	0.00	N	5	-100
228	20240425	21000	20900	21300	20750	113134	2381046650	00	0.00	N	3	0
229	20240424	21000	21150	21350	20900	85771	1804545450	00	0.00	N	5	-100
230	20240423	21100	21100	21250	21000	70589	1488475950	00	0.00	N	2	50
231	20240422	21050	20850	21100	20850	106724	2239977250	00	0.00	N	2	400
232	20240419	20650	20950	21100	20400	151129	3127261100	00	0.00	N	5	-350
233	20240418	21000	20900	21100	20850	59744	1253171900	00	0.00	N	2	200
234	20240417	20800	21050	21150	20800	99041	2071683600	00	0.00	N	5	-100
235	20240416	20900	21150	21300	20800	125812	2644419550	00	0.00	N	5	-400
236	20240415	21300	20800	21550	20800	155406	3306778400	00	0.00	N	2	200
237	20240412	21100	21200	21350	20800	213525	4498280750	00	0.00	N	5	-450
238	20240411	21550	21050	21550	20800	253555	5384600850	00	0.00	N	2	100
239	20240409	21450	20600	21650	20600	866349	18477038700	00	0.00	N	2	1100
240	20240408	20350	20650	20750	20350	88143	1804726850	00	0.00	N	5	-250
241	20240405	20600	20350	20800	20350	91931	1897383300	00	0.00	N	2	150
242	20240404	20450	20900	20950	20450	153892	3168249800	00	0.00	N	5	-450
243	20240403	20900	20650	20900	20450	190300	3945376950	00	0.00	N	2	250
244	20240402	20650	20650	20850	20550	72219	1496417150	00	0.00	N	5	-150
245	20240401	20800	20400	20800	20400	111415	2299205050	00	0.00	N	2	400
246	20240329	20400	20500	20600	20350	86035	1758016300	00	0.00	N	5	-100
247	20240328	20500	20800	20800	20500	88705	1828368050	00	0.00	N	5	-150
248	20240327	20650	20600	20800	20600	84734	1751653750	00	0.00	N	5	-100
249	20240326	20750	20500	20800	20450	137975	2850145250	00	0.00	N	2	350
250	20240325	20400	20550	20550	20350	69891	1427281750	00	0.00	N	3	0
251	20240322	20400	20250	20500	20150	112764	2298852700	00	0.00	N	2	100
252	20240321	20300	20200	20350	20050	146652	2965659450	00	0.00	N	2	300
253	20240320	20000	20100	20150	19970	109343	2189317830	00	0.00	N	5	-50
254	20240319	20050	20050	20100	19990	91664	1836674390	00	0.00	N	5	-150
255	20240318	20200	20350	20350	20100	57312	1158344650	00	0.00	N	5	-100
256	20240315	20300	20300	20300	19960	154102	3103992290	00	0.00	N	3	0
257	20240314	20300	20100	20300	19960	130971	2640258530	00	0.00	N	2	310
258	20240313	19990	20300	20350	19930	113068	2264958590	00	0.00	N	5	-260
259	20240312	20250	20350	20350	20000	118609	2386663650	00	0.00	N	2	50
260	20240311	20200	19930	20400	19880	164272	3321158830	00	0.00	N	2	270
261	20240308	19930	19880	19930	19750	113162	2243697070	00	0.00	N	2	240
262	20240307	19690	19900	19960	19610	203033	3997230230	00	0.00	N	5	-210
263	20240306	19900	20050	20050	19890	132479	2640485190	00	0.00	N	5	-150
264	20240305	20050	19940	20100	19920	73081	1461416130	00	0.00	N	2	70
265	20240304	19980	20000	20150	19910	122801	2455675070	00	0.00	N	2	10
266	20240229	19970	20150	20200	19970	212767	4262059310	00	0.00	N	5	-280
267	20240228	20250	20100	20400	20100	141872	2862556100	00	0.00	N	3	0
268	20240227	20250	20400	20600	20150	155213	3146248550	00	0.00	N	5	-250
269	20240226	20500	20750	20800	20300	126125	2585463050	00	0.00	N	5	-150
270	20240223	20650	20900	21000	20550	182354	3777262150	00	0.00	N	5	-250
271	20240222	20900	21050	21100	20750	146374	3051095100	00	0.00	N	5	-50
272	20240221	20950	21100	21250	20850	114406	2400792150	00	0.00	N	3	0
273	20240220	20950	21150	21250	20900	105810	2225352800	00	0.00	N	5	-200
274	20240219	21150	21050	21300	21000	125151	2646031950	00	0.00	N	2	100
275	20240216	21050	20850	21200	20850	99429	2087487550	00	0.00	N	2	200
276	20240215	20850	21350	21350	20850	194081	4072280850	00	0.00	N	5	-300
277	20240214	21150	21450	21500	21100	144157	3053627500	00	0.00	N	5	-400
278	20240213	21550	21650	21900	21400	124859	2697768000	00	0.00	N	3	0
279	20240208	21550	21850	21950	21550	108702	2360415000	00	0.00	N	5	-250
280	20240207	21800	21600	21800	21450	119524	2589582300	00	0.00	N	2	400
281	20240206	21400	22200	22250	21350	220426	4766402050	00	0.00	N	5	-700
282	20240205	22100	22650	22700	22100	248261	5523901200	00	0.00	N	5	-550
283	20240202	22650	21350	22750	21200	496260	11070325450	00	0.00	N	2	1400
284	20240201	21250	20950	21550	20950	206105	4391741950	00	0.00	N	2	250
285	20240131	21000	21500	21600	20750	216823	4562498000	00	0.00	N	5	-500
286	20240130	21500	21950	22050	21400	169750	3679591900	00	0.00	N	5	-350
287	20240129	21850	21950	22150	21800	105661	2318685750	00	0.00	N	5	-100
288	20240126	21950	21450	22200	21450	130192	2857167900	00	0.00	N	2	400
289	20240125	21550	21750	21950	21400	94610	2040614200	00	0.00	N	5	-100
290	20240124	21650	21550	21900	21350	110892	2399938950	00	0.00	N	2	200
291	20240123	21450	21350	21700	21150	96109	2064583800	00	0.00	N	2	250
292	20240122	21200	21250	21450	21050	107685	2286039500	00	0.00	N	5	-100
293	20240119	21300	21200	21600	21200	49188	1054488650	00	0.00	N	5	-50
294	20240118	21350	21350	21600	21200	69763	1490566500	00	0.00	N	3	0
295	20240117	21350	21800	21800	21300	93005	1997256250	00	0.00	N	5	-400
296	20240116	21750	22050	22100	21700	64781	1413932700	00	0.00	N	5	-350
297	20240115	22100	21900	22250	21750	143762	3175106450	00	0.00	N	2	300
298	20240112	21800	21400	21850	21400	194748	4222103000	00	0.00	N	2	400
299	20240111	21400	22050	22150	21200	330021	7106337450	00	0.00	N	5	-650
300	20240110	22050	22150	22200	21850	129971	2866408800	00	0.00	N	5	-100
301	20240109	22150	22350	22350	22100	90774	2017355800	00	0.00	N	3	0
302	20240108	22150	22100	22400	22100	84822	1886458350	00	0.00	N	5	-50
303	20240105	22200	22200	22550	22100	125140	2795674200	00	0.00	N	3	0
304	20240104	22200	22500	22600	22050	155275	3462277100	00	0.00	N	5	-300
305	20240103	22500	22300	22550	22150	181964	4072012250	00	0.00	N	2	200
306	20240102	22300	22500	22550	22300	203536	4556472800	00	0.00	N	5	-200
307	20231228	22500	22050	22600	22050	151538	3392816400	00	0.00	N	2	500
308	20231227	22000	22500	22800	22000	413741	9200858550	02	0.00	N	5	-1350
309	20231226	23350	23250	23500	23100	296088	6921378650	00	0.00	N	2	200
310	20231222	23150	23400	23400	23050	128120	2966623650	00	0.00	N	5	-150
311	20231221	23300	23500	23500	23100	146272	3398190100	00	0.00	N	5	-150
312	20231220	23450	23350	23500	23200	143783	3361396050	00	0.00	N	2	100
313	20231219	23350	23200	23400	23000	123610	2875057350	00	0.00	N	2	150
314	20231218	23200	23100	23300	22950	128306	2971564650	00	0.00	N	2	100
315	20231215	23100	23350	23400	23100	183231	4253849300	00	0.00	N	5	-250
316	20231214	23350	23450	23500	23200	241168	5629894200	00	0.00	N	2	50
317	20231213	23300	23350	23500	23100	152072	3554602300	00	0.00	N	3	0
318	20231212	23300	23150	23450	23050	202001	4708808600	00	0.00	N	2	150
319	20231211	23150	22950	23150	22800	153497	3533244400	00	0.00	N	2	250
320	20231208	22900	23100	23100	22700	154906	3543347550	00	0.00	N	5	-50
321	20231207	22950	22850	23050	22700	148781	3412459050	00	0.00	N	3	0
322	20231206	22950	22850	23000	22800	130921	3000634400	00	0.00	N	2	150
323	20231205	22800	22750	23050	22450	148738	3402527250	00	0.00	N	2	50
324	20231204	22750	22700	23000	22350	185357	4227647850	00	0.00	N	2	300
325	20231201	22450	22200	22800	22150	226213	5106483400	00	0.00	N	2	350
326	20231130	22100	22250	22350	21800	223855	4937916700	00	0.00	N	5	-150
327	20231129	22250	22550	22550	22100	145380	3240984750	00	0.00	N	5	-150
328	20231128	22400	22900	22900	22350	211255	4759169900	00	0.00	N	5	-400
329	20231127	22800	22850	22950	22750	128415	2933468000	00	0.00	N	5	-50
330	20231124	22850	22850	22950	22700	90689	2068434050	00	0.00	N	2	50
331	20231123	22800	23200	23200	22700	281294	6428035150	00	0.00	N	5	-350
332	20231122	23150	23100	23300	23000	124323	2878699050	00	0.00	N	3	0
333	20231121	23150	23250	23250	22900	144069	3324872800	00	0.00	N	2	150
334	20231120	23000	23200	23300	22750	204272	4713880100	00	0.00	N	5	-250
335	20231117	23250	23050	23400	22950	257796	5985385150	00	0.00	N	2	200
336	20231116	23050	23050	23200	22550	363918	8336653400	00	0.00	N	5	-50
337	20231115	23100	23250	23250	22900	570209	13148858000	00	0.00	N	5	-150
338	20231114	23250	21650	23400	21550	2275144	51848950300	00	0.00	N	2	1900
339	20231113	21350	20800	21750	20300	530279	11222199850	00	0.00	N	2	650
340	20231110	20700	21450	21500	20600	238831	4998988550	00	0.00	N	5	-700
341	20231109	21400	21400	21600	21350	211825	4545039500	00	0.00	N	2	100
342	20231108	21300	21450	21550	21050	225637	4798326300	00	0.00	N	3	0
343	20231107	21300	21350	21400	21000	176507	3744605750	00	0.00	N	5	-100
344	20231106	21400	21500	21500	20800	345207	7302042800	00	0.00	N	2	550
345	20231103	20850	21050	21200	20800	294759	6175884700	00	0.00	N	5	-200
346	20231102	21050	21950	22000	21000	505264	10740467050	00	0.00	N	5	-700
347	20231101	21750	21600	21900	21100	655975	14179617000	00	0.00	N	2	500
348	20231031	21250	21350	21950	21050	838123	18018895650	00	0.00	N	2	250
349	20231030	21000	21050	21200	20700	144218	3019029750	00	0.00	N	5	-50
350	20231027	21050	21000	21200	20750	293452	6173397500	00	0.00	N	2	100
351	20231026	20950	21250	21250	20850	219669	4611932950	00	0.00	N	5	-300
352	20231025	21250	20750	21350	20650	287434	6060805850	00	0.00	N	2	550
353	20231024	20700	20750	20800	20300	144202	2967806350	00	0.00	N	3	0
354	20231023	20700	20800	20900	20450	217820	4499197950	00	0.00	N	2	50
355	20231020	20650	21300	21500	20600	513876	10754275800	00	0.00	N	5	-650
356	20231019	21300	21000	21650	20850	839333	17938760600	00	0.00	N	2	250
357	20231018	21050	20950	21200	20600	484347	10142002300	00	0.00	N	2	50
358	20231017	21000	20200	21450	20100	996963	20957204300	00	0.00	N	2	1020
359	20231016	19980	19660	20100	19660	226292	4512570830	00	0.00	N	2	320
360	20231013	19660	19520	19720	19400	121505	2380035050	00	0.00	N	5	-50
361	20231012	19710	20000	20000	19670	159022	3143381500	00	0.00	N	5	-200
362	20231011	19910	20000	20100	19600	245651	4878358010	00	0.00	N	3	0
363	20231010	19910	20050	20200	19870	293179	5870709570	00	0.00	N	2	80
364	20231006	19830	19780	19850	19520	155874	3068636550	00	0.00	N	2	250
365	20231005	19580	19350	20000	19250	363178	7147493120	00	0.00	N	2	430
366	20231004	19150	18940	19330	18680	316138	6053109330	00	0.00	N	2	260
367	20230927	18890	18780	18980	18560	145238	2724072060	00	0.00	N	2	30
368	20230926	18860	19200	19210	18860	279239	5301103310	00	0.00	N	5	-430
369	20230925	19290	19350	19500	19270	105685	2043585510	00	0.00	N	5	-30
370	20230922	19320	19650	19650	19280	156078	3023892950	00	0.00	N	5	-360
371	20230921	19680	20050	20100	19680	153485	3048439660	00	0.00	N	5	-420
372	20230920	20100	20050	20150	19950	80457	1610786040	00	0.00	N	5	-50
373	20230919	20150	20200	20250	20050	83147	1673872630	00	0.00	N	5	-100
374	20230918	20250	20150	20400	20000	164986	3338764850	00	0.00	N	2	100
375	20230915	20150	19840	20300	19790	417158	8389373780	00	0.00	N	2	330
376	20230914	19820	19900	19920	19620	213285	4212284150	00	0.00	N	2	50
377	20230913	19770	19300	19870	19300	301495	5938574310	00	0.00	N	2	300
378	20230912	19470	19590	19690	19410	136935	2674409460	00	0.00	N	5	-70
379	20230911	19540	19550	19670	19350	122877	2396552690	00	0.00	N	2	40
380	20230908	19500	19090	19510	19090	150401	2907337450	00	0.00	N	2	390
381	20230907	19110	19210	19240	19050	123263	2353259330	00	0.00	N	5	-100
382	20230906	19210	19370	19380	19200	118545	2282090350	00	0.00	N	5	-180
383	20230905	19390	19320	19580	19300	163923	3186578530	00	0.00	N	2	70
384	20230904	19320	19220	19330	19170	168663	3243063640	00	0.00	N	5	-10
385	20230901	19330	19370	19400	19250	152341	2941424440	00	0.00	N	5	-80
386	20230831	19410	19440	19470	19190	205958	3972400540	00	0.00	N	5	-30
387	20230830	19440	19750	19750	19420	195011	3804739830	00	0.00	N	5	-170
388	20230829	19610	19550	19750	19550	96405	1893726280	00	0.00	N	2	60
389	20230828	19550	19610	19780	19200	127357	2486527450	00	0.00	N	5	-40
390	20230825	19590	19150	19880	19090	210769	4110409310	00	0.00	N	2	340
391	20230824	19250	19220	19250	18920	169312	3226003310	00	0.00	N	2	140
392	20230823	19110	19200	19330	19100	194359	3723288910	00	0.00	N	5	-230
393	20230822	19340	19450	19490	19210	163957	3165256230	00	0.00	N	5	-40
394	20230821	19380	19450	19620	19320	116065	2253267400	00	0.00	N	5	-20
395	20230818	19400	19480	19540	19310	146698	2844571230	00	0.00	N	5	-80
396	20230817	19480	19700	19720	19420	196033	3819393110	00	0.00	N	5	-240
397	20230816	19720	19680	19990	19360	244372	4822721430	00	0.00	N	2	30
398	20230814	19690	20650	20650	19670	648555	12893179840	00	0.00	N	5	-1010
399	20230811	20700	20450	20800	20450	141537	2925972350	00	0.00	N	2	250
400	20230810	20450	20200	20700	20200	255519	5224028650	00	0.00	N	2	150
401	20230809	20300	20300	20450	20200	142117	2884517400	00	0.00	N	3	0
402	20230808	20300	20700	20700	20250	132127	2695587250	00	0.00	N	5	-250
403	20230807	20550	20500	20600	20200	184426	3767865300	00	0.00	N	2	50
404	20230804	20500	20400	20550	20200	136293	2781629150	00	0.00	N	2	100
405	20230803	20400	20250	20450	20100	199378	4042654600	00	0.00	N	2	100
406	20230802	20300	20600	20700	20250	193309	3950736300	00	0.00	N	5	-250
407	20230801	20550	20350	20700	20250	231131	4750787950	00	0.00	N	2	250
408	20230731	20300	20250	20700	20150	164168	3350124750	00	0.00	N	2	250
409	20230728	20050	20000	20250	19920	192036	3852249600	00	0.00	N	5	-200
410	20230727	20250	19150	20250	19150	273467	5467520480	00	0.00	N	2	950
411	20230726	19300	19760	19770	18970	428960	8212310070	00	0.00	N	5	-360
412	20230725	19660	19930	20100	19620	402188	7950088250	00	0.00	N	5	-390
413	20230724	20050	20100	20100	19890	217557	4345948740	00	0.00	N	3	0
414	20230721	20050	20000	20150	19990	195059	3910529400	00	0.00	N	5	-150
415	20230720	20200	20000	20450	19870	279513	5649437840	00	0.00	N	3	0
416	20230719	20200	20800	20850	20150	592968	12073856250	00	0.00	N	5	-700
417	20230718	20900	21300	21350	20700	270290	5644627750	00	0.00	N	5	-200
418	20230717	21100	21100	21300	21000	162852	3444512500	00	0.00	N	2	50
419	20230714	21050	21150	21300	21000	155856	3282741950	00	0.00	N	2	50
420	20230713	21000	21100	21550	21000	307261	6521044550	00	0.00	N	2	150
421	20230712	20850	20900	21150	20800	191314	4001965300	00	0.00	N	5	-50
422	20230711	20900	20800	21000	20800	143191	2990980200	00	0.00	N	2	100
423	20230710	20800	20750	20900	20600	110512	2297901500	00	0.00	N	2	50
424	20230707	20750	20700	21000	20500	215778	4478324500	00	0.00	N	5	-50
425	20230706	20800	21450	21500	20650	454619	9499724400	00	0.00	N	5	-650
426	20230705	21450	21750	21900	21400	209773	4524654850	00	0.00	N	5	-300
427	20230704	21750	22050	22150	21750	158564	3473994750	00	0.00	N	5	-300
428	20230703	22050	21700	22150	21600	187184	4115089150	00	0.00	N	2	450
429	20230630	21600	21500	21800	21450	190752	4122710050	00	0.00	N	2	100
430	20230629	21500	21900	22000	21400	319500	6906154550	00	0.00	N	5	-450
431	20230628	21950	21950	22150	21900	137521	3031682350	00	0.00	N	3	0
432	20230627	21950	21700	22350	21700	275521	6059056850	00	0.00	N	2	100
433	20230626	21850	21450	21950	21300	233009	5067254550	00	0.00	N	2	450
434	20230623	21400	21750	21750	21400	319533	6872718650	00	0.00	N	5	-300
435	20230622	21700	21800	21900	21600	193612	4208788050	00	0.00	N	5	-50
436	20230621	21750	22150	22200	21400	426278	9289310200	00	0.00	N	5	-400
437	20230620	22150	22250	22500	22100	255538	5686190000	00	0.00	N	5	-250
438	20230619	22400	22250	22500	22200	293532	6556761750	00	0.00	N	2	250
439	20230616	22150	22150	22500	22100	346336	7696339450	00	0.00	N	3	0
440	20230615	22150	22450	22500	22000	363191	8075714950	00	0.00	N	5	-200
441	20230614	22350	22450	22500	22300	200907	4491229600	00	0.00	N	5	-50
442	20230613	22400	22700	22750	22300	373941	8384977200	00	0.00	N	5	-300
443	20230612	22700	22700	22800	22500	183520	4148904050	00	0.00	N	3	0
444	20230609	22700	22600	22750	22400	256942	5804711700	00	0.00	N	2	300
445	20230608	22400	22700	22800	22350	434343	9773932450	00	0.00	N	5	-300
446	20230607	22700	22900	23150	22700	258617	5924087050	00	0.00	N	5	-150
447	20230605	22850	22750	23050	22700	165562	3790702800	00	0.00	N	2	200
448	20230602	22650	22550	22750	22450	215738	4873112550	00	0.00	N	2	150
449	20230601	22500	22900	22950	22500	319230	7221362950	00	0.00	N	5	-400
450	20230531	22900	23050	23400	22900	329872	7603539250	00	0.00	N	5	-100
451	20230530	23000	23700	23750	22900	412668	9557306650	00	0.00	N	5	-450
452	20230526	23450	23700	23850	23350	267538	6290576950	00	0.00	N	5	-250
453	20230525	23700	23800	24100	23650	340643	8119148500	00	0.00	N	5	-150
454	20230524	23850	23800	24250	23750	350286	8385055700	00	0.00	N	2	50
455	20230523	23800	24000	24100	23700	332904	7927848950	00	0.00	N	5	-100
456	20230522	23900	23400	24300	23300	602229	14446270300	00	0.00	N	2	500
457	20230519	23400	23250	23500	23250	227881	5333978450	00	0.00	N	2	200
458	20230518	23200	23200	23500	23200	317477	7405961650	00	0.00	N	2	50
459	20230517	23150	23200	23550	23050	291929	6785931350	00	0.00	N	2	50
460	20230516	23100	23600	23700	23000	319621	7412900050	00	0.00	N	5	-400
461	20230515	23500	22900	23550	22750	338919	7883936750	00	0.00	N	2	700
462	20230512	22800	22900	23000	22550	258487	5886134100	00	0.00	N	5	-50
463	20230511	22850	23500	23550	22850	407121	9387270550	00	0.00	N	5	-550
464	20230510	23400	23850	23900	23350	393885	9289453400	00	0.00	N	5	-200
465	20230509	23600	22700	23650	22700	784759	18299205750	00	0.00	N	2	900
466	20230508	22700	22550	22750	22500	217622	4928740150	00	0.00	N	2	200
467	20230504	22500	22400	22700	22250	210923	4753268300	00	0.00	N	2	100
468	20230503	22400	22550	22700	22350	213809	4816225850	00	0.00	N	5	-100
469	20230502	22500	22250	22650	22250	288385	6475303850	00	0.00	N	2	250
470	20230428	22250	22050	22300	21950	194655	4303703350	00	0.00	N	2	300
471	20230427	21950	22000	22150	21800	216125	4746771250	00	0.00	N	5	-50
472	20230426	22000	22050	22200	21950	175343	3866165100	00	0.00	N	5	-100
473	20230425	22100	22250	22350	22000	217286	4811154000	00	0.00	N	5	-250
474	20230424	22350	22100	22350	21900	203692	4512116250	00	0.00	N	2	250
475	20230421	22100	22400	22400	22000	218192	4824114700	00	0.00	N	5	-350
476	20230420	22450	22350	22500	22150	256481	5743702200	00	0.00	N	2	250
477	20230419	22200	21900	22400	21900	250751	5572730050	00	0.00	N	2	300
478	20230418	21900	22000	22100	21700	334412	7307426350	00	0.00	N	5	-50
479	20230417	21950	22350	22400	21950	288561	6371782400	00	0.00	N	5	-350
480	20230414	22300	22100	22450	22100	303129	6756563400	00	0.00	N	2	350
481	20230413	21950	22050	22200	21950	224650	4947674800	00	0.00	N	5	-100
482	20230412	22050	22250	22400	22050	221680	4911760550	00	0.00	N	5	-150
483	20230411	22200	22100	22250	21800	230071	5086396050	00	0.00	N	2	50
484	20230410	22150	22450	22450	22050	226403	5018865900	00	0.00	N	5	-300
485	20230407	22450	22050	22500	22000	167922	3750809500	00	0.00	N	2	400
486	20230406	22050	22350	22450	22000	332333	7375153950	00	0.00	N	5	-400
487	20230405	22450	22550	22750	22400	249097	5625089850	00	0.00	N	5	-150
488	20230404	22600	22900	22900	22350	350441	7907131650	00	0.00	N	5	-250
489	20230403	22850	22600	22950	22500	416805	9491025450	00	0.00	N	2	450
490	20230331	22400	22150	22600	22150	439453	9848095800	00	0.00	N	2	400
491	20230330	22000	21950	22150	21450	510520	11155764250	00	0.00	N	2	100
492	20230329	21900	22000	22250	21750	334230	7332759800	00	0.00	N	5	-100
493	20230328	22000	21700	22100	21550	337437	7360272800	00	0.00	N	2	500
494	20230327	21500	21400	21550	21100	267104	5697809300	00	0.00	N	2	150
495	20230324	21350	21400	21550	21200	311832	6652261750	00	0.00	N	5	-50
496	20230323	21400	21700	21750	21300	420198	9013370500	00	0.00	N	5	-400
497	20230322	21800	21950	21950	21500	369845	8017138100	00	0.00	N	2	50
498	20230321	21750	22200	22250	21750	321457	7027655800	00	0.00	N	5	-350
499	20230320	22100	22700	22850	22000	312054	6958667750	00	0.00	N	5	-500
500	20230317	22600	22150	22900	22150	419635	9457928050	00	0.00	N	2	400
501	20230316	22200	22000	22350	21600	269166	5919143600	00	0.00	N	5	-50
502	20230315	22250	22250	22500	22100	212417	4718264450	00	0.00	N	3	0
503	20230314	22250	22750	22850	22250	240296	5377965850	00	0.00	N	5	-500
504	20230313	22750	22400	22800	22050	238112	5344992650	00	0.00	N	2	100
505	20230310	22650	22750	22850	22450	217709	4922838450	00	0.00	N	5	-200
506	20230309	22850	23050	23300	22800	245297	5624302950	00	0.00	N	5	-300
507	20230308	23150	23500	23550	23050	345750	8026799950	00	0.00	N	5	-400
508	20230307	23550	23700	23850	23550	214837	5087256600	00	0.00	N	5	-150
509	20230306	23700	24050	24100	23650	237408	5642531850	00	0.00	N	5	-350
510	20230303	24050	24200	24250	23900	148581	3569986350	00	0.00	N	5	-150
511	20230302	24200	24000	24300	23700	216847	5217888850	00	0.00	N	2	300
512	20230228	23900	24150	24450	23850	184275	4438857350	00	0.00	N	5	-200
513	20230227	24100	24550	24550	23950	280990	6759401850	00	0.00	N	5	-750
514	20230224	24850	24950	25000	24650	84537	2094387300	00	0.00	N	3	0
515	20230223	24850	24500	24900	24450	99512	2458460350	00	0.00	N	2	450
516	20230222	24400	24950	24950	24350	303054	7460457100	00	0.00	N	5	-750
517	20230221	25150	25500	25500	25100	174112	4397998550	00	0.00	N	5	-250
518	20230220	25400	25450	25650	25250	223544	5689087650	00	0.00	N	2	450
519	20230217	24950	25000	25150	24750	85537	2135193700	00	0.00	N	5	-150
520	20230216	25100	25250	25300	25000	153250	3852978400	00	0.00	N	5	-100
521	20230215	25200	25450	25600	25050	149163	3765796500	00	0.00	N	5	-250
522	20230214	25450	25650	25900	25450	172431	4417433300	00	0.00	N	5	-200
523	20230213	25650	25650	25750	25200	143191	3651255350	00	0.00	N	2	100
524	20230210	25550	25800	25950	25450	178484	4567996950	00	0.00	N	5	-200
525	20230209	25750	25750	26000	25700	169531	4382043550	00	0.00	N	5	-100
526	20230208	25850	25900	26000	25750	196701	5086160050	00	0.00	N	5	-50
527	20230207	25900	26100	26250	25800	147646	3833587200	00	0.00	N	5	-200
528	20230206	26100	26050	26350	25700	139559	3642194250	00	0.00	N	5	-50
529	20230203	26150	25950	26300	25650	183430	4770429200	00	0.00	N	2	150
530	20230202	26000	26300	26550	25900	221773	5799281150	00	0.00	N	3	0
531	20230201	26000	26300	26350	25900	179899	4686360200	00	0.00	N	5	-300
532	20230131	26300	26050	26400	25850	137235	3601769000	00	0.00	N	2	300
533	20230130	26000	25950	26700	25950	365759	9632984924	00	0.00	N	2	100
534	20230127	25900	25850	26000	25600	184946	4777272620	00	0.00	N	2	100
535	20230126	25800	25850	26000	25600	156164	4020757226	00	0.00	N	2	50
536	20230125	25750	26200	26250	25750	214666	5563872904	00	0.00	N	5	-150
537	20230120	25900	25550	25950	25350	194179	4993750250	00	0.00	N	2	450
538	20230119	25450	25300	25650	24950	166887	4240062800	00	0.00	N	2	200
539	20230118	25250	25300	25450	24950	74121	1874148850	00	0.00	N	3	0
540	20230117	25250	25650	25700	25200	112911	2863711400	00	0.00	N	5	-350
541	20230116	25600	25650	25800	25400	117108	2999552050	00	0.00	N	3	0
542	20230113	25600	25250	25650	25200	114105	2909291500	00	0.00	N	2	600
543	20230112	25000	25600	25650	25000	211378	5329388200	00	0.00	N	5	-600
544	20230111	25600	25800	25800	25350	185540	4735564375	00	0.00	N	3	0
545	20230110	25600	25400	26250	25200	292312	7545597850	00	0.00	N	2	200
546	20230109	25400	24450	25450	24400	302826	7605089400	00	0.00	N	2	1150
547	20230106	24250	24050	24400	23650	277417	6704689950	00	0.00	N	2	150
548	20230105	24100	24400	24450	24050	207740	5029448900	00	0.00	N	5	-50
549	20230104	24150	23900	24200	23400	216695	5174734100	00	0.00	N	2	50
550	20230103	24100	24150	24550	23850	196883	4762648150	00	0.00	N	5	-300
551	20230102	24400	25600	25650	24300	200315	4938129250	00	0.00	N	5	-1150
552	20221229	25550	26550	26600	25500	198962	5127632450	00	0.00	N	5	-1150
553	20221228	26700	27000	27100	26700	157745	4241433150	02	0.00	N	5	-850
554	20221227	27550	27350	27600	27300	167364	4599664500	00	0.00	N	2	350
555	20221226	27200	27100	27400	26850	141504	3846466200	00	0.00	N	2	100
556	20221223	27100	27350	27600	27100	156594	4276013200	00	0.00	N	5	-250
557	20221222	27350	27500	27500	27050	151510	4136190950	00	0.00	N	5	-100
558	20221221	27450	26850	27450	26650	210897	5735054200	00	0.00	N	2	850
559	20221220	26600	26700	26850	26550	94059	2508197100	00	0.00	N	5	-100
560	20221219	26700	26550	26850	26400	94532	2522783550	00	0.00	N	2	150
561	20221216	26550	26550	26900	26500	179337	4778726700	00	0.00	N	5	-450
562	20221215	27000	26700	27100	26550	206590	5550503760	00	0.00	N	2	300
563	20221214	26700	26350	26700	26250	170658	4520761250	00	0.00	N	2	400
564	20221213	26300	26350	26600	26050	137945	3624791500	00	0.00	N	2	50
565	20221212	26250	26650	26800	26250	149631	3966847800	00	0.00	N	5	-400
566	20221209	26650	25850	26750	25850	200852	5312604750	00	0.00	N	2	650
567	20221208	26000	26000	26100	25400	197346	5087487950	00	0.00	N	2	200
568	20221207	25800	26150	26450	25700	214187	5544402200	00	0.00	N	5	-400
569	20221206	26200	26150	26900	26000	224348	5933662700	00	0.00	N	5	-150
570	20221205	26350	26200	26700	26200	150653	3981877250	00	0.00	N	2	200
571	20221202	26150	26350	26450	26150	93328	2454641200	00	0.00	N	5	-200
572	20221201	26350	26300	26550	26250	167681	4420779850	00	0.00	N	2	200
573	20221130	26150	26250	26350	26000	129346	3387583700	00	0.00	N	3	0
574	20221129	26150	25750	26250	25600	179658	4658354150	00	0.00	N	2	450
575	20221128	25700	25850	25850	25450	130335	3336864400	00	0.00	N	5	-300
576	20221125	26000	26350	26350	25850	124058	3218520200	00	0.00	N	5	-250
577	20221124	26250	26500	26500	25950	170530	4453509400	00	0.00	N	5	-100
578	20221123	26350	26000	26450	25850	177083	4627628950	00	0.00	N	2	400
579	20221122	25950	26900	26900	25700	282946	7350517250	00	0.00	N	5	-850
580	20221121	26800	26950	27300	26650	330464	8929089150	00	0.00	N	2	150
581	20221118	26650	27000	27000	26500	158486	4232594750	00	0.00	N	5	-100
582	20221117	26750	27050	27250	26700	143135	3848470150	00	0.00	N	5	-200
583	20221116	26950	27050	27100	26400	279098	7478064950	00	0.00	N	2	100
584	20221115	26850	27300	27300	26600	238335	6419774000	00	0.00	N	5	-250
585	20221114	27100	27750	28150	27100	317308	8693542150	00	0.00	N	5	-300
586	20221111	27400	27850	28250	27250	265819	7311304750	00	0.00	N	2	150
587	20221110	27250	26900	27600	26900	185902	5073692350	00	0.00	N	3	0
588	20221109	27250	27150	27550	27150	127802	3490842450	00	0.00	N	2	100
589	20221108	27150	27350	27550	26900	158220	4299346450	00	0.00	N	5	-50
590	20221107	27200	27050	27400	26900	111122	3017525450	00	0.00	N	2	300
591	20221104	26900	26550	27000	26250	120281	3204516300	00	0.00	N	2	450
592	20221103	26450	26050	26800	26000	167052	4439905850	00	0.00	N	3	0
593	20221102	26450	26150	26600	26100	165748	4380469900	00	0.00	N	2	250
594	20221101	26200	25550	26350	25400	176769	4606200050	00	0.00	N	2	550
595	20221031	25650	25450	25700	25100	153607	3903301000	00	0.00	N	2	200
596	20221028	25450	25200	25950	25150	186185	4766735200	00	0.00	N	2	250
597	20221027	25200	24950	25350	24950	122395	3084524150	00	0.00	N	2	250
598	20221026	24950	24850	25100	24650	125376	3123589700	00	0.00	N	2	50
599	20221025	24900	24850	24900	24500	135016	3335652700	00	0.00	N	2	300
600	20221024	24600	24750	25100	24450	131566	3249994450	00	0.00	N	2	150
601	20221021	24450	24950	24950	24400	145836	3584267600	00	0.00	N	5	-500
602	20221020	24950	25050	25250	24500	152715	3816716150	00	0.00	N	5	-100
603	20221019	25050	25250	25400	24850	131115	3288600200	00	0.00	N	5	-150
604	20221018	25200	24900	25200	24400	168837	4200422900	00	0.00	N	2	600
605	20221017	24600	24150	24600	23850	84973	2067871700	00	0.00	N	5	-50
606	20221014	24650	24400	24900	24300	194853	4801390250	00	0.00	N	2	650
607	20221013	24000	24800	24950	24000	169302	4105013600	00	0.00	N	5	-1150
608	20221012	25150	24850	25150	24500	105929	2636135950	00	0.00	N	2	300
609	20221011	24850	25500	25750	24400	189213	4707504200	00	0.00	N	5	-1050
610	20221007	25900	25700	26100	25700	192050	4952025350	00	0.00	N	3	0
611	20221006	25900	26000	26150	25700	108493	2814818250	00	0.00	N	2	100
612	20221005	25800	27100	27150	25700	252186	6590514700	00	0.00	N	5	-1050
613	20221004	26850	26850	27050	26550	99392	2669226900	00	0.00	N	2	350
614	20220930	26500	27050	27100	26350	259941	6903945300	00	0.00	N	5	-600
615	20220929	27100	27200	27600	26950	167245	4549738750	00	0.00	N	5	-100
616	20220928	27200	27350	28050	26600	266778	7264520100	00	0.00	N	5	-300
617	20220927	27500	26400	27700	26400	276818	7480527800	00	0.00	N	2	900
618	20220926	26600	27500	27500	26300	246504	6558097300	00	0.00	N	5	-950
619	20220923	27550	28600	28600	27500	218341	6070227400	00	0.00	N	5	-1050
620	20220922	28600	28250	29050	28200	167998	4831715650	00	0.00	N	5	-50
621	20220921	28650	28450	28900	28300	113385	3244908550	00	0.00	N	2	150
622	20220920	28500	28250	28600	28250	142558	4052354200	00	0.00	N	2	100
623	20220919	28400	28200	28650	28100	128820	3658863000	00	0.00	N	2	150
624	20220916	28250	28350	28450	27950	210232	5909849150	00	0.00	N	5	-200
625	20220915	28450	28600	28800	28350	129798	3699717250	00	0.00	N	5	-100
626	20220914	28550	28500	28800	28450	166182	4758538200	00	0.00	N	5	-750
627	20220913	29300	29000	29500	28950	210934	6176317650	00	0.00	N	2	950
628	20220908	28350	28700	28700	28300	194081	5521928050	00	0.00	N	5	-50
629	20220907	28400	29050	29250	28250	234133	6700053650	00	0.00	N	5	-900
630	20220906	29300	29500	29500	29000	101075	2950994400	00	0.00	N	3	0
631	20220905	29300	29600	29700	28950	180269	5280111200	00	0.00	N	5	-300
632	20220902	29600	30150	30200	29550	237794	7074756250	00	0.00	N	5	-550
633	20220901	30150	30350	30500	30000	186533	5619439200	00	0.00	N	5	-350
634	20220831	30500	30400	30650	30250	121263	3689677950	00	0.00	N	3	0
635	20220830	30500	30250	30600	30150	198121	6036163900	00	0.00	N	2	400
636	20220829	30100	29900	30350	29900	133102	3996821900	00	0.00	N	5	-400
637	20220826	30500	30300	30650	30250	173047	5273199200	00	0.00	N	2	250
638	20220825	30250	30150	30450	30150	133186	4036595150	00	0.00	N	2	250
639	20220824	30000	30300	30400	29950	155317	4673786100	00	0.00	N	2	50
640	20220823	29950	30050	30450	29850	171613	5163434300	00	0.00	N	5	-650
641	20220822	30600	30150	30650	30050	120589	3661072450	00	0.00	N	2	200
642	20220819	30400	30650	30700	30350	158254	4822791634	00	0.00	N	5	-250
643	20220818	30650	30150	30850	30150	209473	6407170200	00	0.00	N	2	250
644	20220817	30400	31100	31150	30150	485146	14782445750	00	0.00	N	5	-650
645	20220816	31050	32600	32600	31050	622536	19656915934	00	0.00	N	5	-1500
646	20220812	32550	31600	32700	31600	395389	12700229050	00	0.00	N	2	850
647	20220811	31700	31500	31750	31250	276818	8729334400	00	0.00	N	2	450
648	20220810	31250	31450	31450	31050	134134	4186653950	00	0.00	N	5	-200
649	20220809	31450	31250	31600	31200	200928	6310088800	00	0.00	N	2	50
650	20220808	31400	31350	31400	30900	146960	4579182550	00	0.00	N	2	50
651	20220805	31350	31250	31500	31200	138427	4334604850	00	0.00	N	2	200
652	20220804	31150	31350	31450	30900	300900	9352826900	00	0.00	N	5	-100
653	20220803	31250	30800	31250	30550	432840	13396481000	00	0.00	N	2	550
654	20220802	30700	30200	30750	30100	343859	10468573600	00	0.00	N	2	550
655	20220801	30150	30300	30450	30000	214785	6486584550	00	0.00	N	5	-100
656	20220729	30250	30200	30250	29950	269130	8095783350	00	0.00	N	2	100
657	20220728	30150	30350	30550	29900	175955	5307217550	00	0.00	N	5	-50
658	20220727	30200	30100	30200	29750	175569	5274890650	00	0.00	N	2	150
659	20220726	30050	29450	30100	29450	227523	6807963000	00	0.00	N	2	350
660	20220725	29700	29450	29700	29300	148504	4387927400	00	0.00	N	2	150
661	20220722	29550	29700	29800	29250	244341	7193899350	00	0.00	N	5	-150
662	20220721	29700	29700	29850	29550	147851	4390358600	00	0.00	N	5	-100
663	20220720	29800	30050	30250	29700	175862	5262723450	00	0.00	N	3	0
664	20220719	29800	29650	30150	29400	127612	3805892450	00	0.00	N	2	200
665	20220718	29600	29250	29750	29200	173327	5123784950	00	0.00	N	2	300
666	20220715	29300	30000	30000	28950	210606	6179078900	00	0.00	N	5	-550
667	20220714	29850	30000	30350	29550	202011	6048208350	00	0.00	N	5	-50
668	20220713	29900	29400	30200	29250	169173	5061728200	00	0.00	N	2	600
669	20220712	29300	29650	29900	29100	204824	6016523450	00	0.00	N	5	-550
670	20220711	29850	30500	30500	29850	178050	5342495100	00	0.00	N	5	-800
671	20220708	30650	30650	30900	30200	202324	6185989800	00	0.00	N	2	200
672	20220707	30450	30400	30650	30100	112367	3417476600	00	0.00	N	2	150
673	20220706	30300	30400	31050	30100	245822	7507870400	00	0.00	N	2	50
674	20220705	30250	30200	30750	30100	224040	6803407100	00	0.00	N	2	100
675	20220704	30150	30700	30700	29750	314861	9436265950	00	0.00	N	5	-450
676	20220701	30600	31200	31200	30400	248447	7618835100	00	0.00	N	5	-200
677	20220630	30800	31250	31300	30650	235636	7282345650	00	0.00	N	5	-400
678	20220629	31200	31550	31650	30900	248268	7727434350	00	0.00	N	5	-800
679	20220628	32000	31700	32150	31450	282362	8971137900	00	0.00	N	2	300
680	20220627	31700	31800	31950	31300	190622	6036724900	00	0.00	N	2	100
681	20220624	31600	30450	31850	30450	354563	11104961150	00	0.00	N	2	1150
682	20220623	30450	31050	31600	30300	393678	12108015650	00	0.00	N	5	-950
683	20220622	31400	32250	32300	31150	321612	10111501250	00	0.00	N	5	-700
684	20220621	32100	32000	32350	31300	257204	8229626100	00	0.00	N	2	50
685	20220620	32050	32400	32850	31850	295353	9498554250	00	0.00	N	5	-300
686	20220617	32350	33500	33800	32100	688359	22353482600	00	0.00	N	5	-1850
687	20220616	34200	34600	34650	34000	230055	7885514550	00	0.00	N	5	-250
688	20220615	34450	34150	35100	33950	549701	18905742100	00	0.00	N	2	850
689	20220614	33600	33100	33750	32500	297640	9838244400	00	0.00	N	3	0
690	20220613	33600	34300	34400	33400	351148	11823978250	00	0.00	N	5	-1250
691	20220610	34850	34650	34950	34150	291275	10086219750	00	0.00	N	3	0
692	20220609	34850	35300	35300	34500	309635	10740491850	00	0.00	N	5	-550
693	20220608	35400	34700	35450	34150	599935	20919751100	00	0.00	N	2	700
694	20220607	34700	35400	35400	34300	520547	18026865450	00	0.00	N	5	-900
695	20220603	35600	36000	36050	35400	344385	12247703900	00	0.00	N	5	-750
696	20220602	36350	35800	36350	35550	230287	8312730550	00	0.00	N	2	700
697	20220531	35650	36250	36400	35500	307872	10987003650	00	0.00	N	5	-550
698	20220530	36200	36300	36650	36100	128129	4660845200	00	0.00	N	5	-50
699	20220527	36250	36400	36650	36050	170822	6214064150	00	0.00	N	2	100
700	20220526	36150	35750	36300	35750	190239	6871178000	00	0.00	N	2	250
701	20220525	35900	35250	36200	34700	366302	13054525550	00	0.00	N	2	950
702	20220524	34950	35350	35400	34850	273840	9601954500	00	0.00	N	5	-400
703	20220523	35350	35550	35600	34900	246477	8648277900	00	0.00	N	5	-200
704	20220520	35550	36100	36200	35400	266249	9497190200	00	0.00	N	5	-550
705	20220519	36100	35900	36400	35600	238902	8578463100	00	0.00	N	5	-700
706	20220518	36800	37000	37000	36200	266185	9736887350	00	0.00	N	5	-150
707	20220517	36950	36200	36950	36000	336620	12346600700	00	0.00	N	2	1100
708	20220516	35850	35900	36100	34950	269050	9581831550	00	0.00	N	2	350