KissMeData/036800/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250403	17370	17320	17460	17310	1351	23463980	00	0.00	N	2	10
3	20250402	17360	17840	17840	17330	3823	66553900	00	0.00	N	5	-200
4	20250401	17560	17520	17820	17450	8149	142605700	00	0.00	N	2	30
5	20250331	17530	17520	17750	17420	3795	66699250	00	0.00	N	5	-380
6	20250328	17910	17490	17940	17430	4931	87678520	02	0.00	N	5	-30
7	20250327	17940	17850	17940	17750	4282	76418890	00	0.00	N	2	90
8	20250326	17850	17820	17930	17820	2002	35722780	00	0.00	N	2	20
9	20250325	17830	17710	17920	17710	6831	121861590	00	0.00	N	5	-10
10	20250324	17840	17810	17910	17700	2882	51308770	00	0.00	N	2	30
11	20250321	17810	17760	17890	17620	3178	56351875	00	0.00	N	3	0
12	20250320	17810	17770	17840	17660	6276	111390050	00	0.00	N	2	110
13	20250319	17700	17530	17750	17530	5615	99321930	00	0.00	N	2	70
14	20250318	17630	17620	17640	17560	2947	51865400	00	0.00	N	2	50
15	20250317	17580	17560	17600	17470	1044	18323110	00	0.00	N	2	40
16	20250314	17540	17360	17550	17360	4227	73689040	00	0.00	N	2	150
17	20250313	17390	17330	17550	17300	3619	62919000	00	0.00	N	3	0
18	20250312	17390	17150	17500	16960	10788	185895260	00	0.00	N	2	280
19	20250311	17110	17110	17110	16800	10088	171387940	00	0.00	N	2	80
20	20250310	17030	17190	17190	16850	8860	150284450	00	0.00	N	5	-160
21	20250307	17190	17250	17250	17050	3985	68235880	00	0.00	N	5	-60
22	20250306	17250	17400	17400	17250	6099	105544075	00	0.00	N	5	-60
23	20250305	17310	17180	17310	17180	2977	51481560	00	0.00	N	3	0
24	20250304	17310	17380	17450	17170	4018	69472820	00	0.00	N	5	-70
25	20250228	17380	17290	17380	17030	1735	29805680	00	0.00	N	2	90
26	20250227	17290	17420	17420	17260	1985	34336230	00	0.00	N	5	-130
27	20250226	17420	17440	17440	17260	3575	61885080	00	0.00	N	2	100
28	20250225	17320	17350	17350	17240	1839	31776240	00	0.00	N	5	-30
29	20250224	17350	17350	17430	17220	4182	72369900	00	0.00	N	3	0
30	20250221	17350	17290	17460	17290	4942	85713510	00	0.00	N	5	-100
31	20250220	17450	17300	17470	17250	4176	72457920	00	0.00	N	2	50
32	20250219	17400	17370	17540	17280	7918	137898330	00	0.00	N	2	200
33	20250218	17200	17280	17280	17150	3219	55410770	00	0.00	N	5	-80
34	20250217	17280	17200	17500	17200	5037	86969060	00	0.00	N	5	-60
35	20250214	17340	17410	17540	17330	1059	18412890	00	0.00	N	5	-70
36	20250213	17410	17580	17780	17060	3140	54758630	00	0.00	N	5	-170
37	20250212	17580	17490	17800	17430	3336	58565500	00	0.00	N	2	90
38	20250211	17490	17690	17880	17060	3067	53885010	00	0.00	N	5	-440
39	20250210	17930	17700	17980	17530	4052	72161630	00	0.00	N	2	50
40	20250207	17880	17570	17880	17340	2168	38078680	00	0.00	N	2	130
41	20250206	17750	18500	18500	17100	6728	118662720	00	0.00	N	2	500
42	20250205	17250	17070	17500	17020	3495	60126380	00	0.00	N	2	230
43	20250204	17020	17000	17060	16710	11875	200755570	00	0.00	N	2	280
44	20250203	16740	17290	17340	16740	9829	165834520	00	0.00	N	5	-550
45	20250131	17290	17540	17540	17220	2876	49642700	00	0.00	N	5	-250
46	20250124	17540	17380	17550	17310	1113	19401050	00	0.00	N	2	160
47	20250123	17380	17620	17620	17250	4010	69517260	00	0.00	N	5	-230
48	20250122	17610	17550	17610	17360	4179	72899710	00	0.00	N	2	220
49	20250121	17390	17620	17770	17300	6956	121223560	00	0.00	N	5	-230
50	20250120	17620	17770	17770	17200	4351	76452640	00	0.00	N	5	-150
51	20250117	17770	18000	18000	17740	2142	38058340	00	0.00	N	5	-100
52	20250116	17870	17800	17870	17800	3663	65294770	00	0.00	N	3	0
53	20250115	17870	18000	18030	17850	1117	20025360	00	0.00	N	5	-10
54	20250114	17880	17650	17980	17650	3384	60423890	00	0.00	N	5	-20
55	20250113	17900	18270	18270	17900	3918	70490680	00	0.00	N	5	-160
56	20250110	18060	18580	18580	18030	6215	112930780	00	0.00	N	5	-100
57	20250109	18160	18220	18250	18130	2162	39320680	00	0.00	N	5	-60
58	20250108	18220	18060	18230	18000	3285	59538810	00	0.00	N	2	150
59	20250107	18070	18050	18160	18030	3579	64702310	00	0.00	N	5	-90
60	20250106	18160	18160	18160	18010	2710	49054970	00	0.00	N	3	0
61	20250103	18160	18000	18170	17800	4519	80930930	00	0.00	N	2	310
62	20250102	17850	17940	17940	17810	1886	33652960	00	0.00	N	5	-90
63	20241230	17940	18090	18120	17930	1278	23028300	00	0.00	N	5	-140
64	20241227	18080	18310	18310	18010	2828	51095300	00	0.00	N	5	-360
65	20241226	18440	18300	18450	18300	2549	46838490	00	0.00	N	2	130
66	20241224	18310	18430	18520	18050	1483	27098850	00	0.00	N	5	-10
67	20241223	18320	18290	18450	18050	4007	72892030	00	0.00	N	2	30
68	20241220	18290	18470	18580	18290	1568	28793570	00	0.00	N	5	-180
69	20241219	18470	18350	18590	18350	2528	46594140	00	0.00	N	5	-110
70	20241218	18580	18580	18600	18520	1201	22302640	00	0.00	N	5	-10
71	20241217	18590	18650	18820	18590	1475	27494010	00	0.00	N	5	-180
72	20241216	18770	18880	18950	18690	1973	37197260	00	0.00	N	2	20
73	20241213	18750	18710	18750	18550	1389	25953500	00	0.00	N	2	40
74	20241212	18710	18750	18760	18420	4639	86318300	00	0.00	N	5	-40
75	20241211	18750	18310	18800	18200	5067	94672270	00	0.00	N	2	250
76	20241210	18500	17800	18600	17580	14709	265787450	00	0.00	N	2	1010
77	20241209	17490	17800	18170	17480	7454	131107930	00	0.00	N	5	-360
78	20241206	17850	18210	18210	17850	3664	65693320	00	0.00	N	5	-190
79	20241205	18040	18180	18270	18020	3722	67329090	00	0.00	N	5	-140
80	20241204	18180	18120	18490	18120	4654	84794210	00	0.00	N	5	-310
81	20241203	18490	18320	18570	18310	3578	66166540	00	0.00	N	2	170
82	20241202	18320	18400	18460	18300	1495	27473180	00	0.00	N	5	-90
83	20241129	18410	18280	18540	18100	3809	69656750	00	0.00	N	2	130
84	20241128	18280	18330	18340	18000	3152	57439780	00	0.00	N	5	-50
85	20241127	18330	18290	18330	18210	2286	41829720	00	0.00	N	2	40
86	20241126	18290	18310	18310	18210	1757	32033600	00	0.00	N	5	-20
87	20241125	18310	18190	18340	18190	2793	50969240	00	0.00	N	2	20
88	20241122	18290	18180	18350	18170	2061	37524900	00	0.00	N	2	110
89	20241121	18180	18300	18300	18120	1606	29174200	00	0.00	N	2	40
90	20241120	18140	18310	18310	18090	3521	63937870	00	0.00	N	2	60
91	20241119	18080	18150	18350	18010	3082	55717410	00	0.00	N	5	-70
92	20241118	18150	18250	18250	18100	7023	127624740	00	0.00	N	5	-100
93	20241115	18250	18640	18640	18150	4249	77397620	00	0.00	N	5	-70
94	20241114	18320	18500	18500	18300	5101	93837520	00	0.00	N	5	-160
95	20241113	18480	18670	18670	18390	7798	144304040	00	0.00	N	5	-150
96	20241112	18630	18770	18800	18600	4617	86290300	00	0.00	N	5	-200
97	20241111	18830	18800	18900	18700	2164	40599740	00	0.00	N	5	-130
98	20241108	18960	18940	19000	18940	2566	48735080	00	0.00	N	5	-40
99	20241107	19000	18990	19000	18860	2380	45168260	00	0.00	N	2	80
100	20241106	18920	18930	18970	18850	3082	58330160	00	0.00	N	2	30
101	20241105	18890	19000	19000	18850	3650	69052060	00	0.00	N	5	-100
102	20241104	18990	18710	19000	18640	5173	97229200	00	0.00	N	2	350
103	20241101	18640	18580	18720	18580	1207	22494530	00	0.00	N	5	-80
104	20241031	18720	18740	18740	18700	1120	20974870	00	0.00	N	2	10
105	20241030	18710	18610	18740	18610	2592	48426450	00	0.00	N	2	30
106	20241029	18680	18710	18800	18640	4924	91899650	00	0.00	N	5	-30
107	20241028	18710	18750	18800	18650	1218	22826450	00	0.00	N	5	-40
108	20241025	18750	18750	18770	18530	3085	57638980	00	0.00	N	2	60
109	20241024	18690	18690	18800	18460	15778	293616740	00	0.00	N	5	-60
110	20241023	18750	18850	18850	18720	3197	59953520	00	0.00	N	3	0
111	20241022	18750	18780	18890	18720	3079	57745940	00	0.00	N	5	-30
112	20241021	18780	18870	18930	18700	7550	142002070	00	0.00	N	5	-90
113	20241018	18870	18920	19000	18780	4760	89871840	00	0.00	N	5	-50
114	20241017	18920	18930	18990	18780	3641	68673130	00	0.00	N	2	80
115	20241016	18840	18850	19000	18820	1933	36461320	00	0.00	N	5	-10
116	20241015	18850	18820	18900	18810	2488	46936100	00	0.00	N	5	-30
117	20241014	18880	18820	19000	18820	2783	52609460	00	0.00	N	5	-60
118	20241011	18940	18960	18960	18840	1382	26129650	00	0.00	N	2	10
119	20241010	18930	18960	18960	18900	1144	21674800	00	0.00	N	5	-30
120	20241008	18960	18990	18990	18810	1087	20525160	00	0.00	N	3	0
121	20241007	18960	18820	19000	18810	2413	45591480	00	0.00	N	2	100
122	20241004	18860	18990	19000	18860	3318	62928570	00	0.00	N	5	-110
123	20241002	18970	18910	18990	18800	3329	62971840	00	0.00	N	2	150
124	20240930	18820	19000	19000	18810	3367	63580870	00	0.00	N	5	-180
125	20240927	19000	19000	19050	18910	13566	257592390	00	0.00	N	2	40
126	20240926	18960	18990	19000	18950	3961	75203350	00	0.00	N	2	50
127	20240925	18910	19000	19000	18910	2298	43559630	00	0.00	N	5	-20
128	20240924	18930	19000	19000	18900	2574	48792550	00	0.00	N	2	120
129	20240923	18810	18920	19150	18810	27358	519959170	00	0.00	N	5	-110
130	20240920	18920	18980	18980	18850	2285	43185430	00	0.00	N	2	40
131	20240919	18880	19000	19000	18810	2903	54891350	00	0.00	N	5	-60
132	20240913	18940	18980	18980	18900	4931	93411050	00	0.00	N	2	30
133	20240912	18910	18860	18970	18860	807	15250800	00	0.00	N	2	60
134	20240911	18850	18980	18990	18850	3153	59540090	00	0.00	N	5	-50
135	20240910	18900	18910	19200	18800	4240	80124190	00	0.00	N	2	10
136	20240909	18890	18810	19020	18810	2591	48929460	00	0.00	N	5	-140
137	20240906	19030	19230	19230	19020	1143	21794090	00	0.00	N	5	-190
138	20240905	19220	19340	19340	19030	7284	139612700	00	0.00	N	2	180
139	20240904	19040	19290	19290	18650	4446	84419420	00	0.00	N	5	-150
140	20240903	19190	19300	19490	19020	6892	131762770	00	0.00	N	5	-110
141	20240902	19300	19490	19500	19190	4469	86358050	00	0.00	N	5	-150
142	20240830	19450	19200	19460	19100	9168	177420790	00	0.00	N	2	250
143	20240829	19200	19260	19260	19100	1612	30879090	00	0.00	N	5	-60
144	20240828	19260	19250	19490	19100	4937	94989520	00	0.00	N	5	-140
145	20240827	19400	19530	19700	19400	1154	22477270	00	0.00	N	5	-120
146	20240826	19520	19410	19650	19410	3883	75849470	00	0.00	N	5	-20
147	20240823	19540	19430	19540	19430	4429	86296780	00	0.00	N	2	80
148	20240822	19460	19740	19740	19450	1550	30205370	00	0.00	N	5	-30
149	20240821	19490	19280	19500	19230	4168	80844030	00	0.00	N	2	110
150	20240820	19380	19490	19490	19200	5245	101284810	00	0.00	N	2	80
151	20240819	19300	19630	19730	19120	10436	200766580	00	0.00	N	5	-380
152	20240816	19680	19300	19800	19070	17951	349796690	00	0.00	N	2	680
153	20240814	19000	19090	19110	18920	5931	112751760	00	0.00	N	5	-70
154	20240813	19070	19010	19240	18950	3355	63802440	00	0.00	N	5	-80
155	20240812	19150	19520	19700	19100	17156	328674990	00	0.00	N	5	-350
156	20240809	19500	19550	19730	19350	3220	62705790	00	0.00	N	2	10
157	20240808	19490	19540	19540	19280	2145	41683490	00	0.00	N	5	-30
158	20240807	19520	19400	19550	19170	7673	149133330	00	0.00	N	2	150
159	20240806	19370	18740	19550	18700	21617	414342010	00	0.00	N	2	460
160	20240805	18910	19980	19980	18350	31808	609504810	00	0.00	N	5	-1060
161	20240802	19970	20550	20600	19730	15120	304149760	00	0.00	N	5	-580
162	20240801	20550	20250	20800	20250	9017	185728100	00	0.00	N	2	300
163	20240731	20250	19680	20450	19620	11184	224981300	00	0.00	N	2	540
164	20240730	19710	19920	19920	19550	15946	314637720	00	0.00	N	5	-220
165	20240729	19930	20200	20200	19600	20774	412998230	00	0.00	N	5	-270
166	20240726	20200	20350	20350	20150	1700	34379300	00	0.00	N	3	0
167	20240725	20200	20400	20400	20000	2450	49143750	00	0.00	N	5	-50
168	20240724	20250	20000	20250	20000	12200	244664350	00	0.00	N	2	250
169	20240723	20000	20200	20300	20000	3503	70383700	00	0.00	N	5	-200
170	20240722	20200	20250	20450	20000	7919	159542800	00	0.00	N	5	-250
171	20240719	20450	20350	20450	20200	2412	49075650	00	0.00	N	2	100
172	20240718	20350	20250	20400	20150	17432	354489600	00	0.00	N	2	100
173	20240717	20250	20550	20650	20200	11789	239622400	00	0.00	N	5	-250
174	20240716	20500	20800	20850	20500	10002	206564500	00	0.00	N	5	-350
175	20240715	20850	21000	21200	20800	8648	180174500	00	0.00	N	5	-150
176	20240712	21000	21000	21050	20850	5359	112017100	00	0.00	N	5	-50
177	20240711	21050	21000	21200	20850	5909	124109400	00	0.00	N	5	-50
178	20240710	21100	21000	21100	20800	4698	98610750	00	0.00	N	2	100
179	20240709	21000	20900	21100	20900	10543	221214850	00	0.00	N	5	-200
180	20240708	21200	21150	21300	20950	6602	139156650	00	0.00	N	5	-200
181	20240705	21400	21200	21500	21150	5604	119141400	00	0.00	N	3	0
182	20240704	21400	21600	21600	21200	7787	165902450	00	0.00	N	5	-50
183	20240703	21450	21700	21700	21200	8147	174301200	00	0.00	N	5	-200
184	20240702	21650	21500	21800	21500	4408	95028950	00	0.00	N	5	-50
185	20240701	21700	21950	22150	21600	8795	191398850	00	0.00	N	5	-450
186	20240628	22150	22150	22250	21950	7206	159771650	00	0.00	N	3	0
187	20240627	22150	22200	22200	21800	6923	152733800	00	0.00	N	5	-50
188	20240626	22200	21850	22200	21350	8436	184907650	00	0.00	N	2	350
189	20240625	21850	21450	22150	21450	5549	121420300	00	0.00	N	3	0
190	20240624	21850	21550	21950	21350	5486	118988800	00	0.00	N	2	300
191	20240621	21550	21600	21700	21350	9092	194949600	00	0.00	N	5	-50
192	20240620	21600	21700	21700	21550	3040	65768050	00	0.00	N	5	-100
193	20240619	21700	21900	21950	21650	2952	64189600	00	0.00	N	5	-300
194	20240618	22000	21800	22250	21500	8456	184612300	00	0.00	N	2	450
195	20240617	21550	21550	22100	21400	2818	60985000	00	0.00	N	3	0
196	20240614	21550	21700	21700	21450	2351	50764500	00	0.00	N	5	-50
197	20240613	21600	21700	21700	21400	3787	81531150	00	0.00	N	5	-100
198	20240612	21700	21500	21800	21400	3352	72339600	00	0.00	N	2	200
199	20240611	21500	21900	21900	21500	4494	97175450	00	0.00	N	5	-400
200	20240610	21900	21450	22500	21350	16206	351080450	00	0.00	N	2	400
201	20240607	21500	21650	21650	21350	8151	174392050	00	0.00	N	2	150
202	20240605	21350	21800	21800	21350	5499	118074750	00	0.00	N	5	-200
203	20240604	21550	21750	22100	21500	7280	158047950	00	0.00	N	5	-450
204	20240603	22000	21650	22300	21550	7452	162160300	00	0.00	N	2	400
205	20240531	21600	21950	21950	21400	7566	162963700	00	0.00	N	5	-50
206	20240530	21650	22000	22150	21600	2815	61331650	00	0.00	N	5	-300
207	20240529	21950	22550	22550	21950	3812	84257250	00	0.00	N	5	-650
208	20240528	22600	22350	22600	22200	6359	142109200	00	0.00	N	3	0
209	20240527	22600	22200	22650	22000	14459	324223750	00	0.00	N	2	400
210	20240524	22200	21950	22450	21700	11714	260677600	00	0.00	N	2	250
211	20240523	21950	21550	21950	21500	10600	230645300	00	0.00	N	2	450
212	20240522	21500	21800	22100	21500	11043	238351850	00	0.00	N	5	-450
213	20240521	21950	22400	22400	21750	5801	127598300	00	0.00	N	5	-250
214	20240520	22200	22300	22650	22200	4093	91773100	00	0.00	N	5	-300
215	20240517	22500	22900	22900	22350	14139	320023350	00	0.00	N	5	-200
216	20240516	22700	22150	22700	22100	17813	398550650	00	0.00	N	2	750
217	20240514	21950	22150	22500	21900	7759	172356750	00	0.00	N	5	-300
218	20240513	22250	22600	22600	22200	7952	177784700	00	0.00	N	5	-350
219	20240510	22600	22150	22750	22150	19777	445811200	00	0.00	N	2	500
220	20240509	22100	22200	22400	21700	5721	125685250	00	0.00	N	5	-150
221	20240508	22250	22300	22300	21500	4083	90048400	00	0.00	N	2	50
222	20240507	22200	22500	22500	22100	2742	61014650	00	0.00	N	5	-100
223	20240503	22300	22400	22550	22050	3996	88980850	00	0.00	N	5	-100
224	20240502	22400	22400	22500	22200	2968	66193450	00	0.00	N	3	0
225	20240430	22400	22600	22800	22300	3036	68378250	00	0.00	N	5	-400
226	20240429	22800	23350	23500	22800	6802	156107700	00	0.00	N	5	-700
227	20240426	23500	23250	23500	23150	7723	180755700	00	0.00	N	2	250
228	20240425	23250	22900	23550	22800	12851	299886350	00	0.00	N	2	300
229	20240424	22950	23200	23350	22950	13322	308581400	00	0.00	N	5	-300
230	20240423	23250	22700	23300	22700	12827	296559250	00	0.00	N	2	500
231	20240422	22750	22750	23300	22600	28087	646666850	00	0.00	N	5	-100
232	20240419	22850	22250	22850	22000	15105	341032850	00	0.00	N	2	550
233	20240418	22300	21950	22650	21950	11393	255617750	00	0.00	N	2	250
234	20240417	22050	21650	22400	21650	7883	175471050	00	0.00	N	2	450
235	20240416	21600	21500	22100	21450	9935	217037250	00	0.00	N	5	-150
236	20240415	21750	21350	22000	21100	9615	208852250	00	0.00	N	2	400
237	20240412	21350	21900	21900	20600	11628	249599250	00	0.00	N	5	-550
238	20240411	21900	22400	22500	21900	2178	48130800	00	0.00	N	5	-550
239	20240409	22450	22350	22500	21550	16096	355512400	00	0.00	N	2	100
240	20240408	22350	21600	22350	21600	11219	247926850	00	0.00	N	2	700
241	20240405	21650	21000	21900	21000	12964	279917850	00	0.00	N	2	150
242	20240404	21500	21450	21600	21050	10679	228243100	00	0.00	N	2	200
243	20240403	21300	20850	21400	20800	8489	178549450	00	0.00	N	2	300
244	20240402	21000	21250	21250	21000	5562	117386750	00	0.00	N	5	-100
245	20240401	21100	21300	21450	21000	9348	198063650	00	0.00	N	5	-200
246	20240329	21300	21500	21500	21200	8825	188427550	00	0.00	N	5	-50
247	20240328	21350	21850	22100	21350	15464	333991950	00	0.00	N	5	-550
248	20240327	21900	22050	22150	21900	7479	164990550	00	0.00	N	5	-200
249	20240326	22100	21850	22300	21850	7150	158051450	00	0.00	N	2	200
250	20240325	21900	21800	22250	21650	9729	213604200	00	0.00	N	2	100
251	20240322	21800	21700	22000	21500	9162	199949650	00	0.00	N	2	100
252	20240321	21700	21550	21950	21350	10021	216998600	00	0.00	N	2	200
253	20240320	21500	21700	21900	21350	11813	255640250	00	0.00	N	5	-200
254	20240319	21700	21500	21850	21500	8791	190482000	00	0.00	N	5	-100
255	20240318	21800	21550	21900	21150	16978	365006550	00	0.00	N	2	250
256	20240315	21550	22250	22350	20950	13905	305639600	00	0.00	N	5	-450
257	20240314	22000	21800	22200	21800	11830	261141700	00	0.00	N	2	50
258	20240313	21950	22150	22150	21800	12943	283642000	00	0.00	N	5	-100
259	20240312	22050	22300	22400	21850	12409	273806350	00	0.00	N	5	-300
260	20240311	22350	22300	22750	22150	10995	247218550	00	0.00	N	2	50
261	20240308	22300	22050	22650	22050	16111	361350150	00	0.00	N	2	200
262	20240307	22100	22050	22350	21900	9256	205261550	00	0.00	N	3	0
263	20240306	22100	21750	22300	21750	5572	122904900	00	0.00	N	2	350
264	20240305	21750	21900	22150	21750	6156	135142900	00	0.00	N	5	-300
265	20240304	22050	21700	22400	21700	10455	230338600	00	0.00	N	2	300
266	20240229	21750	21700	21800	21550	7121	154500050	00	0.00	N	2	100
267	20240228	21650	21500	21850	21250	18337	393516950	00	0.00	N	2	250
268	20240227	21400	21550	21750	21400	4386	94105100	00	0.00	N	5	-150
269	20240226	21550	21750	21850	21450	7768	167765550	00	0.00	N	5	-350
270	20240223	21900	21900	22050	21700	2928	63910450	00	0.00	N	3	0
271	20240222	21900	22150	22150	21700	5466	119295450	00	0.00	N	5	-150
272	20240221	22050	22350	22500	21950	7911	174574550	00	0.00	N	5	-300
273	20240220	22350	22400	22550	22150	6837	152546850	00	0.00	N	5	-200
274	20240219	22550	22700	22800	22450	5296	119602600	00	0.00	N	5	-150
275	20240216	22700	22400	22700	22350	3891	87614250	00	0.00	N	2	300
276	20240215	22400	22300	22600	22100	13601	305155050	00	0.00	N	2	50
277	20240214	22350	22100	22450	21900	9978	221312450	00	0.00	N	2	150
278	20240213	22200	22700	22900	22000	18784	418452000	00	0.00	N	5	-500
279	20240208	22700	22500	22900	22500	6197	140475200	00	0.00	N	3	0
280	20240207	22700	22650	22700	22350	7704	173675450	00	0.00	N	2	100
281	20240206	22600	22850	23200	22500	31390	719356700	00	0.00	N	5	-200
282	20240205	22800	22050	22800	21150	48446	1071069500	00	0.00	N	2	850
283	20240202	21950	21950	22100	21550	22877	499138400	00	0.00	N	3	0
284	20240201	21950	21350	22100	21300	21900	475823200	00	0.00	N	2	250
285	20240131	21700	21950	21950	21350	8764	188634300	00	0.00	N	5	-200
286	20240130	21900	20900	22000	20900	43380	943131850	00	0.00	N	2	1250
287	20240129	20650	20900	20950	20500	10809	222609700	00	0.00	N	5	-250
288	20240126	20900	20700	21050	20700	1494	31245650	00	0.00	N	5	-100
289	20240125	21000	21200	21200	20750	2864	59852850	00	0.00	N	5	-100
290	20240124	21100	21400	21600	21000	4229	89555000	00	0.00	N	5	-300
291	20240123	21400	21600	21900	20400	9797	210787450	00	0.00	N	5	-200
292	20240122	21600	20650	21900	20600	16639	355506200	00	0.00	N	2	1000
293	20240119	20600	20400	20950	20300	5038	104130850	00	0.00	N	2	300
294	20240118	20300	20200	20600	20000	22413	451330600	00	0.00	N	2	100
295	20240117	20200	20900	20900	20200	7132	145694050	00	0.00	N	5	-650
296	20240116	20850	20750	21200	20750	2737	57196150	00	0.00	N	5	-300
297	20240115	21150	21150	21250	21000	3273	69119500	00	0.00	N	3	0
298	20240112	21150	21450	21450	21000	5993	126511150	00	0.00	N	5	-200
299	20240111	21350	21150	21950	20850	8774	186679300	00	0.00	N	2	450
300	20240110	20900	20800	21100	20700	3296	68735100	00	0.00	N	2	150
301	20240109	20750	20900	21100	20700	6968	144897700	00	0.00	N	5	-50
302	20240108	20800	20800	20850	20600	5271	109218550	00	0.00	N	2	300
303	20240105	20500	21200	21250	20500	8076	168527500	00	0.00	N	5	-500
304	20240104	21000	20850	21200	20850	5146	108418250	00	0.00	N	2	50
305	20240103	20950	21300	21450	20850	16691	351516900	00	0.00	N	5	-350
306	20240102	21300	21550	21650	21300	8908	191074850	00	0.00	N	5	-250
307	20231228	21550	21300	21800	21250	8411	181222000	00	0.00	N	2	250
308	20231227	21300	21200	21500	20950	9322	197761000	02	0.00	N	5	-250
309	20231226	21550	21600	21750	21450	4971	107168300	00	0.00	N	5	-50
310	20231222	21600	22000	22000	21600	8690	188628000	00	0.00	N	5	-150
311	20231221	21750	21750	22050	21650	7749	169053800	00	0.00	N	5	-50
312	20231220	21800	22100	22100	21800	7229	158677900	00	0.00	N	5	-250
313	20231219	22050	21900	22100	21850	5885	129476900	00	0.00	N	5	-50
314	20231218	22100	21900	22100	21900	5076	111662350	00	0.00	N	3	0
315	20231215	22100	22200	22200	21900	4731	104340500	00	0.00	N	3	0
316	20231214	22100	21950	22200	21950	4774	105501100	00	0.00	N	3	0
317	20231213	22100	22250	22250	21800	7583	166303300	00	0.00	N	5	-50
318	20231212	22150	22050	22250	22050	4333	96016400	00	0.00	N	5	-50
319	20231211	22200	22000	22200	21800	6559	144734500	00	0.00	N	2	200
320	20231208	22000	22100	22250	21800	8463	185962950	00	0.00	N	5	-50
321	20231207	22050	22150	22150	21800	7979	175212300	00	0.00	N	5	-100
322	20231206	22150	22100	22200	21800	14381	316168150	00	0.00	N	2	50
323	20231205	22100	21800	22200	21800	4114	90651400	00	0.00	N	2	100
324	20231204	22000	22100	22200	21800	4800	105751900	00	0.00	N	5	-50
325	20231201	22050	21850	22050	21750	4895	107582700	00	0.00	N	2	300
326	20231130	21750	21800	21950	21650	4826	105424900	00	0.00	N	5	-50
327	20231129	21800	21600	21900	21550	9704	210826100	00	0.00	N	5	-50
328	20231128	21850	21800	21900	21400	13535	293359300	00	0.00	N	3	0
329	20231127	21850	22200	22250	21850	11410	250796600	00	0.00	N	5	-650
330	20231124	22500	22350	22550	22200	9484	212756250	00	0.00	N	2	100
331	20231123	22400	22250	22600	22000	26978	605812350	00	0.00	N	2	150
332	20231122	22250	21950	22350	21700	19753	436232400	00	0.00	N	2	300
333	20231121	21950	20550	22300	20550	59739	1311013150	00	0.00	N	2	1200
334	20231120	20750	20350	20800	20350	3836	79197600	00	0.00	N	2	150
335	20231117	20600	21100	21100	20450	3963	81461350	00	0.00	N	5	-500
336	20231116	21100	21000	21100	20500	2883	60371400	00	0.00	N	3	0
337	20231115	21100	20750	21350	20750	14610	307098600	00	0.00	N	2	350
338	20231114	20750	20100	20800	20100	4371	89274750	00	0.00	N	2	500
339	20231113	20250	20500	20500	20150	4296	86939500	00	0.00	N	5	-300
340	20231110	20550	20650	20650	20000	11778	237961950	00	0.00	N	5	-100
341	20231109	20650	20800	20800	20550	3589	74211400	00	0.00	N	5	-200
342	20231108	20850	21250	21300	20700	11989	249564750	00	0.00	N	5	-450
343	20231107	21300	21400	21450	21300	1522	32510150	00	0.00	N	5	-400
344	20231106	21700	21450	21700	21150	3574	76976100	00	0.00	N	2	250
345	20231103	21450	21400	21500	21000	10021	212818050	00	0.00	N	2	250
346	20231102	21200	20600	21200	20550	11423	239577300	00	0.00	N	2	600
347	20231101	20600	20400	20700	20350	5795	118405200	00	0.00	N	2	200
348	20231031	20400	20700	20850	20400	2373	48717450	00	0.00	N	5	-400
349	20231030	20800	20600	20900	20350	5467	112668600	00	0.00	N	2	200
350	20231027	20600	20400	20600	20150	3773	76888500	00	0.00	N	2	150
351	20231026	20450	20500	20500	20100	6028	122490850	00	0.00	N	5	-50
352	20231025	20500	20300	20650	20300	4620	94825350	00	0.00	N	2	150
353	20231024	20350	19910	20350	19910	4165	83302380	00	0.00	N	2	360
354	20231023	19990	20050	20050	19970	2167	43333750	00	0.00	N	5	-60
355	20231020	20050	20400	20400	19950	16565	331516130	00	0.00	N	5	-150
356	20231019	20200	20200	20650	20000	4415	89497950	00	0.00	N	5	-50
357	20231018	20250	20000	20400	20000	6662	134765600	00	0.00	N	2	50
358	20231017	20200	20200	20400	20200	5018	101635200	00	0.00	N	3	0
359	20231016	20200	20400	20400	19990	8904	178829410	00	0.00	N	5	-200
360	20231013	20400	20800	20800	20200	8947	182128400	00	0.00	N	5	-400
361	20231012	20800	21200	21200	20700	6161	128357250	00	0.00	N	5	-250
362	20231011	21050	20550	21150	20450	11464	239041750	00	0.00	N	2	550
363	20231010	20500	20700	20800	20300	8942	182942350	00	0.00	N	5	-200
364	20231006	20700	20300	20800	20250	9030	184712600	00	0.00	N	2	450
365	20231005	20250	20900	20900	20250	10169	208748950	00	0.00	N	5	-500
366	20231004	20750	21500	21500	20400	16804	348906200	00	0.00	N	5	-700
367	20230927	21450	21550	21550	21400	9671	207960950	00	0.00	N	5	-100
368	20230926	21550	21850	21850	21450	7351	158676300	00	0.00	N	5	-300
369	20230925	21850	22200	22550	21600	17148	375917150	00	0.00	N	5	-600
370	20230922	22450	22250	22500	22100	6688	148645350	00	0.00	N	2	150
371	20230921	22300	22350	22350	22150	9335	207430600	00	0.00	N	3	0
372	20230920	22300	22300	22500	22250	11260	251594650	00	0.00	N	3	0
373	20230919	22300	22600	22600	22250	6662	149073150	00	0.00	N	5	-100
374	20230918	22400	22800	22800	22250	7015	156701200	00	0.00	N	5	-100
375	20230915	22500	22600	22750	22450	6642	150056000	00	0.00	N	5	-100
376	20230914	22600	22400	22650	22100	13759	308369100	00	0.00	N	2	350
377	20230913	22250	22650	22650	22250	8397	187523900	00	0.00	N	5	-250
378	20230912	22500	22400	22650	22400	2604	58560750	00	0.00	N	3	0
379	20230911	22500	22700	22700	22300	7911	177218400	00	0.00	N	2	50
380	20230908	22450	22400	22800	22300	9186	206478900	00	0.00	N	2	50
381	20230907	22400	22850	22850	22300	18501	415685800	00	0.00	N	5	-450
382	20230906	22850	22850	22850	22650	13406	305128750	00	0.00	N	2	100
383	20230905	22750	23100	23100	22600	15591	354360900	00	0.00	N	5	-200
384	20230904	22950	23300	23300	22900	8903	204603650	00	0.00	N	5	-350
385	20230901	23300	23000	23400	23000	6206	144196450	00	0.00	N	2	250
386	20230831	23050	23100	23250	22900	8490	195572300	00	0.00	N	5	-100
387	20230830	23150	23050	23550	23050	13390	312478900	00	0.00	N	2	100
388	20230829	23050	22800	23050	22800	10589	242852450	00	0.00	N	2	200
389	20230828	22850	23400	23400	22850	15762	362713900	00	0.00	N	3	0
390	20230825	22850	22700	23350	22700	13193	303340950	00	0.00	N	3	0
391	20230824	22850	23000	23000	22800	3183	72773400	00	0.00	N	5	-150
392	20230823	23000	23000	23300	22900	5215	119942500	00	0.00	N	5	-150
393	20230822	23150	22800	23250	22800	8257	189723500	00	0.00	N	2	150
394	20230821	23000	23100	23100	22850	13574	311168850	00	0.00	N	5	-100
395	20230818	23100	23100	23550	22950	21039	488007100	00	0.00	N	3	0
396	20230817	23100	23450	23450	22900	18603	429224150	00	0.00	N	5	-350
397	20230816	23450	24150	24300	23400	30786	727568200	00	0.00	N	5	-1000
398	20230814	24450	24400	24650	23900	44405	1078773600	00	0.00	N	2	550
399	20230811	23900	24300	24650	23650	39047	944151850	00	0.00	N	3	0
400	20230810	23900	23550	24100	23250	25049	596349450	00	0.00	N	2	350
401	20230809	23550	22850	23650	22650	15859	370033150	00	0.00	N	2	750
402	20230808	22800	22950	23150	22700	9472	216672450	00	0.00	N	5	-350
403	20230807	23150	23550	23650	23000	10961	254170300	00	0.00	N	5	-500
404	20230804	23650	24150	24150	23650	9926	236136250	00	0.00	N	5	-600
405	20230803	24250	23550	24350	23550	29374	706832800	00	0.00	N	2	600
406	20230802	23650	23550	23900	23250	33315	787658200	00	0.00	N	5	-100
407	20230801	23750	23150	23850	23150	30538	721634050	00	0.00	N	2	600
408	20230731	23150	23100	23600	22950	21884	510215150	00	0.00	N	2	50
409	20230728	23100	22300	23650	22300	36832	845669600	00	0.00	N	2	700
410	20230727	22400	22850	22850	22400	51064	1149151100	00	0.00	N	5	-200
411	20230726	22600	23100	23350	22450	54319	1233474250	00	0.00	N	5	-700
412	20230725	23300	23500	23600	22950	30911	720324850	00	0.00	N	5	-50
413	20230724	23350	23600	23850	23050	30481	711414250	00	0.00	N	5	-250
414	20230721	23600	23500	23950	23500	27245	646468700	00	0.00	N	5	-200
415	20230720	23800	23150	23850	23150	26020	612706250	00	0.00	N	2	400
416	20230719	23400	23050	23500	22800	39960	926476100	00	0.00	N	2	400
417	20230718	23000	23150	23200	22800	33799	778580100	00	0.00	N	3	0
418	20230717	23000	23350	23350	22850	21010	483347250	00	0.00	N	5	-200
419	20230714	23200	23400	23450	23050	34954	815268600	00	0.00	N	3	0
420	20230713	23200	23200	23550	23000	39545	920408000	00	0.00	N	2	50
421	20230712	23150	23400	23450	22800	47432	1094895400	00	0.00	N	5	-150
422	20230711	23300	23150	23550	23000	37435	872188350	00	0.00	N	2	100
423	20230710	23200	23000	23550	22650	27477	636479400	00	0.00	N	2	300
424	20230707	22900	23550	23700	22900	23755	555097900	00	0.00	N	5	-650
425	20230706	23550	23950	24300	23350	38268	915751500	00	0.00	N	5	-400
426	20230705	23950	23900	24300	23650	29079	695999700	00	0.00	N	3	0
427	20230704	23950	24300	24450	23850	38652	934006500	00	0.00	N	5	-950
428	20230703	24900	24900	25150	24850	21407	534257700	00	0.00	N	5	-250
429	20230630	25150	24500	25300	23950	45903	1136533850	00	0.00	N	2	550
430	20230629	24600	24100	24600	23700	43171	1042637200	00	0.00	N	2	500
431	20230628	24100	23500	24250	23500	28828	693060400	00	0.00	N	2	500
432	20230627	23600	24050	24100	23250	37946	898528000	00	0.00	N	5	-450
433	20230626	24050	24000	24250	23700	28969	697125000	00	0.00	N	5	-200
434	20230623	24250	24000	24400	23600	34319	827170050	00	0.00	N	2	300
435	20230622	23950	23550	24200	23250	31944	762268150	00	0.00	N	2	550
436	20230621	23400	23800	23800	23400	7133	167818200	00	0.00	N	5	-300
437	20230620	23700	23500	24000	23300	20609	489974950	00	0.00	N	2	200
438	20230619	23500	23250	23500	22850	26446	614341350	00	0.00	N	2	400
439	20230616	23100	23200	23200	22900	7039	161934100	00	0.00	N	3	0
440	20230615	23100	22850	23150	22650	13034	298789750	00	0.00	N	2	300
441	20230614	22800	22950	23100	22550	22230	507387350	00	0.00	N	5	-100
442	20230613	22900	22850	23100	22600	26559	607639550	00	0.00	N	5	-150
443	20230612	23050	23050	23150	22900	14377	330627650	00	0.00	N	3	0
444	20230609	23050	23300	23500	22850	45904	1065555400	00	0.00	N	2	150
445	20230608	22900	23150	23300	22750	19429	445433300	00	0.00	N	5	-350
446	20230607	23250	23100	23350	23050	14156	328584650	00	0.00	N	2	150
447	20230605	23100	23150	23150	22850	14197	326267050	00	0.00	N	2	100
448	20230602	23000	22850	23100	22800	12845	294769900	00	0.00	N	3	0
449	20230601	23000	23000	23150	22800	11429	261955950	00	0.00	N	5	-50
450	20230531	23050	23000	23150	22800	15581	356818150	00	0.00	N	5	-50
451	20230530	23100	22900	23100	22800	13538	309920700	00	0.00	N	5	-50
452	20230526	23150	23050	23200	22800	11234	258333550	00	0.00	N	2	50
453	20230525	23100	23200	23200	22850	10106	233295550	00	0.00	N	2	100
454	20230524	23000	23050	23200	22750	11053	254291350	00	0.00	N	2	50
455	20230523	22950	23300	23300	22800	21906	502403700	00	0.00	N	5	-200
456	20230522	23150	22850	23250	22800	14398	331472550	00	0.00	N	2	200
457	20230519	22950	24000	24000	22450	68629	1577067300	00	0.00	N	5	-1050
458	20230518	24000	23800	24000	23600	5224	123956650	00	0.00	N	2	250
459	20230517	23750	23550	24100	23550	8971	213578050	00	0.00	N	2	200
460	20230516	23550	23900	24000	23200	41859	983253050	00	0.00	N	5	-600
461	20230515	24150	24550	24550	23050	9374	225663800	00	0.00	N	5	-350
462	20230512	24500	24500	24550	24150	9699	236002650	00	0.00	N	2	100
463	20230511	24400	24800	24800	24350	8005	196278750	00	0.00	N	5	-200
464	20230510	24600	24750	25150	24000	11584	285877150	00	0.00	N	5	-250
465	20230509	24850	25000	25150	24650	7092	177099400	00	0.00	N	5	-250
466	20230508	25100	24750	25150	24550	9858	245714250	00	0.00	N	2	250
467	20230504	24850	24350	24900	24250	7902	194021150	00	0.00	N	2	400
468	20230503	24450	24050	24500	24000	5492	133643700	00	0.00	N	2	150
469	20230502	24300	23750	24500	23750	11006	264463250	00	0.00	N	2	300
470	20230428	24000	24250	24300	23850	10240	245207600	00	0.00	N	5	-250
471	20230427	24250	24200	24400	23850	9450	227949350	00	0.00	N	3	0
472	20230426	24250	24150	24400	23850	8641	209294900	00	0.00	N	5	-100
473	20230425	24350	24000	24450	23800	13417	322535050	00	0.00	N	2	350
474	20230424	24000	24650	24750	22800	28308	685651950	00	0.00	N	5	-700
475	20230421	24700	25250	25250	24650	21541	536044250	00	0.00	N	5	-400
476	20230420	25100	25250	25350	25000	35869	902082550	00	0.00	N	2	50
477	20230419	25050	24800	25400	24750	38541	965554300	00	0.00	N	2	300
478	20230418	24750	24800	24950	24550	17610	434223700	00	0.00	N	5	-50
479	20230417	24800	24750	25100	24650	16172	401131450	00	0.00	N	3	0
480	20230414	24800	24800	25050	24800	8452	210288600	00	0.00	N	3	0
481	20230413	24800	24650	24900	24600	7957	197041050	00	0.00	N	2	100
482	20230412	24700	24850	25000	24700	9335	231545250	00	0.00	N	5	-100
483	20230411	24800	25150	25150	24700	14710	365723900	00	0.00	N	5	-350
484	20230410	25150	25000	25150	24500	22651	559526000	00	0.00	N	3	0
485	20230407	25150	25600	25600	24950	8429	213197650	00	0.00	N	5	-100
486	20230406	25250	25550	25650	25100	9464	239652300	00	0.00	N	5	-300
487	20230405	25550	25550	25850	25200	19953	506883650	00	0.00	N	5	-300
488	20230404	25850	25150	25900	25050	20421	522310700	00	0.00	N	2	700
489	20230403	25150	25000	25600	24800	22661	572180150	00	0.00	N	2	250
490	20230331	24900	24700	25150	24650	13064	325832800	00	0.00	N	3	0
491	20230330	24900	25000	25000	24600	19939	492932700	00	0.00	N	2	100
492	20230329	24800	25400	25400	24700	18202	452673650	00	0.00	N	5	-350
493	20230328	25150	25450	25450	24800	10029	252112250	00	0.00	N	5	-100
494	20230327	25250	25000	25350	24400	21776	541888350	00	0.00	N	2	200
495	20230324	25050	24500	25250	24500	18599	463451550	00	0.00	N	2	400
496	20230323	24650	25550	25550	24650	28478	711927250	00	0.00	N	5	-900
497	20230322	25550	26150	26250	25350	39462	1011140750	00	0.00	N	5	-600
498	20230321	26150	26800	26850	26000	17423	458233850	00	0.00	N	5	-300
499	20230320	26450	26450	26850	26250	21658	573568600	00	0.00	N	5	-50
500	20230317	26500	26350	26900	26350	16455	437614000	00	0.00	N	2	150
501	20230316	26350	26250	27000	26100	23708	627198250	00	0.00	N	5	-450
502	20230315	26800	26250	27350	26200	28812	777093200	00	0.00	N	2	850
503	20230314	25950	26500	26750	25950	50135	1315895700	00	0.00	N	5	-1100
504	20230313	27050	27650	28050	26100	60026	1601344350	00	0.00	N	5	-600
505	20230310	27650	29000	29500	27650	53983	1531724300	00	0.00	N	5	-1550
506	20230309	29200	28750	29250	28500	57209	1655409900	00	0.00	N	2	400
507	20230308	28800	28800	29000	28200	32195	922804800	00	0.00	N	2	50
508	20230307	28750	28800	29100	28550	30807	885196700	00	0.00	N	2	250
509	20230306	28500	28600	28900	28100	29039	827459300	00	0.00	N	3	0
510	20230303	28500	28550	28900	28400	23993	687614050	00	0.00	N	5	-50
511	20230302	28550	28750	28750	28100	25571	728670150	00	0.00	N	2	50
512	20230228	28500	28800	28850	28350	24184	690916700	00	0.00	N	3	0
513	20230227	28500	28500	28900	27900	57992	1654142750	00	0.00	N	3	0
514	20230224	28500	28100	28700	27900	46572	1321445150	00	0.00	N	2	650
515	20230223	27850	27700	28150	27450	21780	606306750	00	0.00	N	2	250
516	20230222	27600	28050	28200	27600	18812	522340000	00	0.00	N	5	-500
517	20230221	28100	28250	28350	27950	15956	448996400	00	0.00	N	5	-150
518	20230220	28250	27700	28500	27700	43828	1237081750	00	0.00	N	2	550
519	20230217	27700	27600	28050	27450	24055	666655700	00	0.00	N	5	-50
520	20230216	27750	27950	28100	27350	28199	780645600	00	0.00	N	2	300
521	20230215	27450	28300	28300	27400	34139	948015200	00	0.00	N	5	-850
522	20230214	28300	28250	28400	27950	29734	838992750	00	0.00	N	5	-50
523	20230213	28350	27450	28500	27450	49268	1379166050	00	0.00	N	2	600
524	20230210	27750	28900	28950	27550	56979	1588454850	00	0.00	N	5	-850
525	20230209	28600	28150	29400	27650	229227	6589069000	00	0.00	N	2	500
526	20230208	28100	27750	28250	27350	71051	1987638750	00	0.00	N	2	500
527	20230207	27600	27300	28100	26850	56954	1571630200	00	0.00	N	2	150
528	20230206	27450	29050	29450	27150	260227	7350612500	00	0.00	N	5	-300
529	20230203	27750	26850	28600	26100	164269	4550690500	00	0.00	N	2	950
530	20230202	26800	26700	26850	26300	18724	498192650	00	0.00	N	2	250
531	20230201	26550	26700	26700	26400	14215	377135800	00	0.00	N	3	0
532	20230131	26550	26500	26600	26150	8480	224214350	00	0.00	N	2	50
533	20230130	26500	26700	26750	26250	11784	311890000	00	0.00	N	5	-150
534	20230127	26650	26550	26700	26350	9795	260100100	00	0.00	N	2	150
535	20230126	26500	26200	26800	26100	27268	721560550	00	0.00	N	2	350
536	20230125	26150	26150	26250	25900	17757	462993950	00	0.00	N	2	150
537	20230120	26000	26500	26500	25900	9204	239715550	00	0.00	N	3	0
538	20230119	26000	26000	26350	25800	8974	234230500	00	0.00	N	3	0
539	20230118	26000	26000	26100	25750	12969	335872350	00	0.00	N	3	0
540	20230117	26000	26150	26200	25900	7954	207060150	00	0.00	N	5	-150
541	20230116	26150	26100	26250	26000	14744	384956300	00	0.00	N	2	50
542	20230113	26100	26100	26350	26000	7558	197546050	00	0.00	N	3	0
543	20230112	26100	26800	26800	25850	14361	374970400	00	0.00	N	5	-500
544	20230111	26600	26600	26750	26300	6096	161698800	00	0.00	N	2	250
545	20230110	26350	26300	26850	26000	11496	304658850	00	0.00	N	2	100
546	20230109	26250	25700	26300	25700	11783	307697000	00	0.00	N	2	550
547	20230106	25700	25550	26150	25400	22455	577197000	00	0.00	N	2	50
548	20230105	25650	26000	26300	25600	16652	432020500	00	0.00	N	5	-350
549	20230104	26000	26050	26200	25900	18550	483325250	00	0.00	N	5	-100
550	20230103	26100	26700	26750	26000	24665	646169850	00	0.00	N	5	-600
551	20230102	26700	26600	26950	26450	19901	530911550	00	0.00	N	2	150
552	20221229	26550	27100	27100	26550	13254	354580800	00	0.00	N	5	-550
553	20221228	27100	26750	27150	26700	10249	276285050	02	0.00	N	5	-50
554	20221227	27150	27000	27150	26700	19247	517949400	00	0.00	N	2	450
555	20221226	26700	26900	27000	26450	9893	264487500	00	0.00	N	2	150
556	20221223	26550	26900	26900	26450	13082	347991100	00	0.00	N	5	-350
557	20221222	26900	27200	27200	26900	10618	286645800	00	0.00	N	5	-100
558	20221221	27000	26600	27100	26500	30283	812001650	00	0.00	N	2	500
559	20221220	26500	26500	27000	26400	17685	471725200	00	0.00	N	3	0
560	20221219	26500	26750	26950	26500	13215	352771900	00	0.00	N	5	-100
561	20221216	26600	26700	26800	26550	22364	595604600	00	0.00	N	5	-350
562	20221215	26950	27600	27650	26950	29036	789443400	00	0.00	N	5	-750
563	20221214	27700	27350	27700	26850	24665	674817450	00	0.00	N	3	0
564	20221213	27700	27150	27700	26600	25236	681614200	00	0.00	N	2	550
565	20221212	27150	26600	27300	26550	39962	1079210900	00	0.00	N	2	550
566	20221209	26600	26450	26800	26350	30616	812825000	00	0.00	N	2	150
567	20221208	26450	27100	27200	26400	26725	709924000	00	0.00	N	5	-550
568	20221207	27000	26800	27350	26600	28493	767696750	00	0.00	N	3	0
569	20221206	27000	27000	28250	26950	168029	4641232550	00	0.00	N	2	250
570	20221205	26750	27150	27250	26550	27647	741660800	00	0.00	N	5	-400
571	20221202	27150	27850	27850	26950	22812	619514950	00	0.00	N	5	-300
572	20221201	27450	27650	27950	27300	44249	1221151550	00	0.00	N	2	350
573	20221130	27100	26850	27400	26550	36702	993235000	00	0.00	N	2	200
574	20221129	26900	28400	28400	26550	74523	2012731450	00	0.00	N	5	-1000
575	20221128	27900	27800	30450	27150	367685	10603096850	00	0.00	N	2	200
576	20221125	27700	27900	28250	27150	41075	1135203400	00	0.00	N	2	250
577	20221124	27450	27500	27850	26950	77999	2145734900	00	0.00	N	5	-50
578	20221123	27500	26600	27550	26400	45471	1229749850	00	0.00	N	2	1350
579	20221122	26150	26550	26800	26100	23733	627048750	00	0.00	N	5	-400
580	20221121	26550	27200	27200	26500	34268	912828200	00	0.00	N	5	-350
581	20221118	26900	26200	27200	26200	80740	2160964750	00	0.00	N	2	700
582	20221117	26200	26350	26350	26050	20693	541396900	00	0.00	N	5	-100
583	20221116	26300	26550	26800	25850	38384	1009462300	00	0.00	N	2	50
584	20221115	26250	26050	26450	26050	38921	1021943100	00	0.00	N	2	450
585	20221114	25800	26700	26850	25700	61286	1596832000	00	0.00	N	5	-750
586	20221111	26550	27200	27200	26300	40237	1072074200	00	0.00	N	5	-150
587	20221110	26700	26800	27000	26400	9947	266230900	00	0.00	N	5	-150
588	20221109	26850	27450	27500	26800	19547	529089600	00	0.00	N	5	-650
589	20221108	27500	26900	27650	26550	32351	878901800	00	0.00	N	2	800
590	20221107	26700	26400	26900	26250	17796	473260700	00	0.00	N	2	300
591	20221104	26400	26300	26500	25900	15941	417502900	00	0.00	N	3	0
592	20221103	26400	26100	26450	25850	21855	571903650	00	0.00	N	5	-300
593	20221102	26700	26950	26950	26200	16439	434739150	00	0.00	N	5	-300
594	20221101	27000	26550	27000	26550	7026	188468150	00	0.00	N	2	500
595	20221031	26500	26250	26750	26000	8106	214509600	00	0.00	N	2	450
596	20221028	26050	26700	26700	26000	11793	308670050	00	0.00	N	5	-300
597	20221027	26350	25950	26700	25850	23644	623123150	00	0.00	N	2	400
598	20221026	25950	25600	26300	25100	26350	677924100	00	0.00	N	2	350
599	20221025	25600	26000	26150	25500	24535	629803450	00	0.00	N	5	-400
600	20221024	26000	26500	27100	25900	49303	1302380750	00	0.00	N	5	-350
601	20221021	26350	26500	27100	26300	25333	674364850	00	0.00	N	5	-200
602	20221020	26550	26750	27250	26350	27753	741384950	00	0.00	N	5	-200
603	20221019	26750	27000	27550	26500	44019	1185953600	00	0.00	N	5	-250
604	20221018	27000	28300	28450	26600	112020	3046932600	00	0.00	N	5	-1300
605	20221017	28300	26450	30250	26050	321839	9240661400	00	0.00	N	2	1650
606	20221014	26650	25950	26700	25900	16483	435918200	00	0.00	N	2	950
607	20221013	25700	26100	26300	25250	38214	981496050	00	0.00	N	5	-600
608	20221012	26300	26450	26550	26000	20872	546501150	00	0.00	N	5	-150
609	20221011	26450	27650	27800	26350	53282	1419936800	00	0.00	N	5	-1350
610	20221007	27800	28600	28950	27750	29899	845998200	00	0.00	N	5	-800
611	20221006	28600	27250	29100	27250	67147	1916257600	00	0.00	N	2	1100
612	20221005	27500	28100	28100	27150	26502	727452350	00	0.00	N	5	-400
613	20221004	27900	28200	28550	27350	30279	843698100	00	0.00	N	5	-150
614	20220930	28050	26800	28850	26250	73584	2058212400	00	0.00	N	2	1250
615	20220929	26800	26050	27750	26050	46543	1258981400	00	0.00	N	2	950
616	20220928	25850	26850	26850	25800	28170	739358300	00	0.00	N	5	-950
617	20220927	26800	26000	26850	26000	32816	870782950	00	0.00	N	2	800
618	20220926	26000	27000	27000	25800	50895	1343207350	00	0.00	N	5	-1150
619	20220923	27150	28050	28100	26750	47234	1286417600	00	0.00	N	5	-950
620	20220922	28100	27950	28300	27250	54167	1504995200	00	0.00	N	2	50
621	20220921	28050	28000	29450	27600	117039	3384053450	00	0.00	N	2	250
622	20220920	27800	28200	28550	26650	73554	2040827000	00	0.00	N	2	500
623	20220919	27300	27100	28200	26750	59427	1638705050	00	0.00	N	5	-100
624	20220916	27400	28650	29050	27000	108803	3024105400	00	0.00	N	5	-1650
625	20220915	29050	26950	31000	26200	551184	16139742250	00	0.00	N	2	2150
626	20220914	26900	26150	27700	26150	84875	2290045550	00	0.00	N	5	-350
627	20220913	27250	26700	27600	25700	110990	2950656700	00	0.00	N	2	1100
628	20220908	26150	28000	29400	26100	230426	6412908050	00	0.00	N	5	-1000
629	20220907	27150	28350	29400	26500	658971	18474384000	00	0.00	N	2	1300
630	20220906	25850	25400	25900	25250	15985	411236050	00	0.00	N	2	550
631	20220905	25300	25250	26300	25000	32536	838152700	00	0.00	N	2	200
632	20220902	25100	25300	25600	25100	7628	192765050	00	0.00	N	5	-200
633	20220901	25300	25300	25650	25100	26058	658418350	00	0.00	N	3	0
634	20220831	25300	25100	25700	25100	11976	302942400	00	0.00	N	5	-350
635	20220830	25650	25050	26600	24900	62167	1604752600	00	0.00	N	2	750
636	20220829	24900	25100	25300	24750	19187	477842750	00	0.00	N	5	-650
637	20220826	25550	25300	25750	25250	13999	358190950	00	0.00	N	2	350
638	20220825	25200	25250	25400	25000	7314	183946850	00	0.00	N	3	0
639	20220824	25200	25100	25350	25000	4653	117046950	00	0.00	N	2	150
640	20220823	25050	25400	25550	25050	14264	360765000	00	0.00	N	5	-750
641	20220822	25800	26000	26000	25450	11686	299582650	00	0.00	N	5	-200
642	20220819	26000	26450	26450	25800	12343	322048650	00	0.00	N	5	-150
643	20220818	26150	26200	26600	26000	15622	410674350	00	0.00	N	5	-100
644	20220817	26250	26200	26550	25900	21705	570168100	00	0.00	N	2	250
645	20220816	26000	26050	26550	25800	31658	831127600	00	0.00	N	2	150
646	20220812	25850	26050	26250	25700	15891	412181750	00	0.00	N	5	-200
647	20220811	26050	25400	26400	25300	28244	730460200	00	0.00	N	2	350
648	20220810	25700	26050	26050	25400	23323	596419500	00	0.00	N	5	-500
649	20220809	26200	26200	27100	25950	147660	3908255550	00	0.00	N	5	-350
650	20220808	26550	24900	27350	24850	343692	9045771800	00	0.00	N	2	1650
651	20220805	24900	25050	25200	24800	5113	127924400	00	0.00	N	3	0
652	20220804	24900	25050	25200	24800	9357	233976650	00	0.00	N	3	0
653	20220803	24900	25000	25150	24850	6854	171033000	00	0.00	N	5	-150
654	20220802	25050	25700	25700	25050	9029	227152800	00	0.00	N	5	-550
655	20220801	25600	25300	25600	25000	8330	210021600	00	0.00	N	2	300
656	20220729	25300	25150	25400	24850	14311	360138050	00	0.00	N	2	550
657	20220728	24750	24650	25250	24450	14924	369940200	00	0.00	N	2	250
658	20220727	24500	24500	24700	24300	5170	126873650	00	0.00	N	5	-50
659	20220726	24550	24400	24600	24300	6732	164292700	00	0.00	N	2	100
660	20220725	24450	24600	24650	24350	12058	294360100	00	0.00	N	3	0
661	20220722	24450	24850	24900	24450	16914	415927450	00	0.00	N	5	-450
662	20220721	24900	24800	24950	24600	7647	188833850	00	0.00	N	2	100
663	20220720	24800	24750	25700	24750	13120	328655600	00	0.00	N	2	200
664	20220719	24600	25050	25050	24550	3306	81706750	00	0.00	N	5	-200
665	20220718	24800	24700	25250	24600	7054	175511300	00	0.00	N	2	250
666	20220715	24550	24850	24850	24450	4210	103402100	00	0.00	N	5	-100
667	20220714	24650	24850	25000	24650	3500	86674000	00	0.00	N	5	-200
668	20220713	24850	24900	25200	24850	3647	90955200	00	0.00	N	5	-100
669	20220712	24950	25150	25150	24550	7740	191627450	00	0.00	N	5	-50
670	20220711	25000	25300	25600	25000	6659	167957050	00	0.00	N	5	-200
671	20220708	25200	24750	25500	24700	9792	247009800	00	0.00	N	2	350
672	20220707	24850	24650	24950	24450	5553	137223200	00	0.00	N	2	350
673	20220706	24500	25000	25000	24500	5541	136391800	00	0.00	N	5	-500
674	20220705	25000	24500	25000	24500	10676	264691350	00	0.00	N	2	300
675	20220704	24700	24700	24950	24450	15582	384843300	00	0.00	N	3	0
676	20220701	24700	25250	25400	24500	13099	323677200	00	0.00	N	5	-550
677	20220630	25250	24950	25300	24300	33588	832645150	00	0.00	N	2	50
678	20220629	25200	24500	25200	24300	12696	315062900	00	0.00	N	2	450
679	20220628	24750	24400	24850	24300	11058	271321700	00	0.00	N	5	-50
680	20220627	24800	24500	24950	24250	13986	344181300	00	0.00	N	2	550
681	20220624	24250	23900	24500	23500	10999	265746300	00	0.00	N	2	350
682	20220623	23900	23950	24650	23600	36140	867451250	00	0.00	N	5	-50
683	20220622	23950	24500	24650	23650	18309	438479300	00	0.00	N	5	-450
684	20220621	24400	24050	24650	23900	32102	777761800	00	0.00	N	5	-250
685	20220620	24650	25550	25550	24350	19804	489296700	00	0.00	N	5	-900
686	20220617	25550	25300	25600	24500	12553	316756400	00	0.00	N	5	-200
687	20220616	25750	26800	26800	25500	16552	427448600	00	0.00	N	5	-250
688	20220615	26000	26100	26450	25500	31655	815902650	00	0.00	N	5	-350
689	20220614	26350	26850	26900	26050	29205	771575150	00	0.00	N	5	-500
690	20220613	26850	27550	27550	26600	24305	655693600	00	0.00	N	5	-1200
691	20220610	28050	27900	28050	27550	4722	131287000	00	0.00	N	2	150
692	20220609	27900	28350	28350	27800	8979	251868650	00	0.00	N	5	-400
693	20220608	28300	28850	28900	28250	10140	289220700	00	0.00	N	5	-450
694	20220607	28750	29150	29200	28650	7364	212855200	00	0.00	N	5	-350
695	20220603	29100	29100	29400	28400	8328	239476550	00	0.00	N	2	300
696	20220602	28800	28950	29300	28700	6282	181727550	00	0.00	N	5	-150
697	20220531	28950	29050	29100	28400	6349	182655600	00	0.00	N	2	50
698	20220530	28900	29100	29100	28850	4452	128934900	00	0.00	N	2	400
699	20220527	28500	28750	29100	28350	7532	216370450	00	0.00	N	5	-50
700	20220526	28550	28300	28900	28300	3858	110295800	00	0.00	N	3	0
701	20220525	28550	28800	28850	28300	6450	184501400	00	0.00	N	5	-200
702	20220524	28750	28950	29700	28550	8645	248706650	00	0.00	N	5	-150
703	20220523	28900	29500	29500	28900	14934	434116800	00	0.00	N	5	-550
704	20220520	29450	28850	29450	28700	6951	201946150	00	0.00	N	2	650
705	20220519	28800	28750	29500	28000	16331	474213600	00	0.00	N	2	50
706	20220518	28750	28700	29200	28550	28080	810715800	00	0.00	N	2	50
707	20220517	28700	29100	29800	28600	17717	513077400	00	0.00	N	5	-350
708	20220516	29050	28900	29750	28850	13644	397457250	00	0.00	N	2	200