KissMeData/038290/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250403	15500	15410	15580	15320	4332	67017600	00	0.00	N	5	-70
3	20250402	15570	15820	15940	15510	8535	133042010	00	0.00	N	5	-250
4	20250401	15820	15650	15940	15400	20983	327894440	00	0.00	N	2	220
5	20250331	15600	16350	16900	15400	91582	1462012640	00	0.00	N	5	-700
6	20250328	16300	16260	16490	16130	20985	341287220	00	0.00	N	5	-200
7	20250327	16500	16800	16870	16040	24217	400353355	00	0.00	N	5	-300
8	20250326	16800	17370	17480	16800	23736	404663700	00	0.00	N	5	-570
9	20250325	17370	17890	18000	17250	44511	781039260	00	0.00	N	5	-520
10	20250324	17890	17500	17930	17150	96888	1716354680	00	0.00	N	2	490
11	20250321	17400	16890	17410	16770	72567	1243459300	00	0.00	N	2	400
12	20250320	17000	16800	17040	16610	37132	625529210	00	0.00	N	2	110
13	20250319	16890	16000	17050	16000	97253	1632199555	00	0.00	N	2	700
14	20250318	16190	15900	16210	15830	22467	360953520	00	0.00	N	2	250
15	20250317	15940	15680	15940	15670	38550	611412000	00	0.00	N	2	220
16	20250314	15720	15620	15740	15570	23597	368713505	00	0.00	N	2	100
17	20250313	15620	15180	15790	15150	31115	482898340	00	0.00	N	2	410
18	20250312	15210	15050	15290	15010	13877	210018220	00	0.00	N	2	20
19	20250311	15190	15000	15360	14930	10544	158594760	00	0.00	N	2	10
20	20250310	15180	15080	15240	14960	14598	220625270	00	0.00	N	2	160
21	20250307	15020	15150	15250	15000	18928	285146900	00	0.00	N	5	-170
22	20250306	15190	15320	15320	15120	15573	236632700	00	0.00	N	5	-130
23	20250305	15320	15310	15470	15210	13569	207456765	00	0.00	N	3	0
24	20250304	15320	15290	15680	15030	32348	493639360	00	0.00	N	5	-10
25	20250228	15330	15550	15550	15180	25511	390579180	00	0.00	N	5	-240
26	20250227	15570	15820	15920	15570	16352	257251440	00	0.00	N	5	-250
27	20250226	15820	15530	15820	15460	17529	274087450	00	0.00	N	2	320
28	20250225	15500	15630	15730	15430	29431	457889360	00	0.00	N	5	-230
29	20250224	15730	15830	15830	15640	17035	267386460	00	0.00	N	5	-100
30	20250221	15830	15750	15880	15610	11203	176755560	00	0.00	N	2	160
31	20250220	15670	15740	15920	15650	20163	317495240	00	0.00	N	5	-150
32	20250219	15820	15760	15920	15670	19899	313711870	00	0.00	N	2	20
33	20250218	15800	16000	16060	15600	41024	647823170	00	0.00	N	5	-200
34	20250217	16000	15970	16140	15780	28834	460599330	00	0.00	N	2	290
35	20250214	15710	15890	15890	15680	11735	184605970	00	0.00	N	2	10
36	20250213	15700	15790	15790	15630	16094	252342920	00	0.00	N	2	20
37	20250212	15680	15900	15960	15630	25464	400071020	00	0.00	N	5	-230
38	20250211	15910	15820	16040	15790	12115	191964200	00	0.00	N	5	-20
39	20250210	15930	16010	16010	15640	9496	150801130	00	0.00	N	5	-80
40	20250207	16010	16170	16170	15870	17810	284833550	00	0.00	N	5	-160
41	20250206	16170	16080	16230	16030	21305	343055800	00	0.00	N	2	190
42	20250205	15980	16000	16150	15800	14662	234165410	00	0.00	N	2	180
43	20250204	15800	15600	16030	15600	20484	324790470	00	0.00	N	2	230
44	20250203	15570	16200	16200	15540	48900	769045100	00	0.00	N	5	-750
45	20250131	16320	16250	16450	16220	21717	354626190	00	0.00	N	5	-50
46	20250124	16370	16180	16490	16130	28916	471147320	00	0.00	N	2	170
47	20250123	16200	16580	16580	16060	25702	416498230	00	0.00	N	5	-260
48	20250122	16460	16690	16830	16430	33221	549148980	00	0.00	N	5	-230
49	20250121	16690	16700	16850	16610	17201	287562460	00	0.00	N	5	-10
50	20250120	16700	16910	16950	16670	16616	278553830	00	0.00	N	5	-270
51	20250117	16970	17150	17150	16820	20012	339003570	00	0.00	N	5	-180
52	20250116	17150	16900	17260	16900	17981	306483810	00	0.00	N	2	270
53	20250115	16880	16780	17920	16780	134756	2352307260	00	0.00	N	2	180
54	20250114	16700	16750	16900	16460	9489	157994230	00	0.00	N	2	20
55	20250113	16680	16920	16920	16570	19787	330978720	00	0.00	N	5	-240
56	20250110	16920	16850	17000	16760	16044	270473700	00	0.00	N	5	-30
57	20250109	16950	16890	17010	16740	18851	318398640	00	0.00	N	2	110
58	20250108	16840	16800	16920	16660	16602	278858560	00	0.00	N	3	0
59	20250107	16840	16860	16940	16740	10170	171042700	00	0.00	N	5	-20
60	20250106	16860	16420	16860	16340	35405	590350020	00	0.00	N	2	440
61	20250103	16420	16290	16490	16190	38082	622140630	00	0.00	N	2	70
62	20250102	16350	16480	16500	16160	27045	440769210	00	0.00	N	5	-130
63	20241230	16480	16120	16630	16010	11934	196630280	00	0.00	N	2	280
64	20241227	16200	16530	16540	16050	19079	309927860	02	0.00	N	5	-280
65	20241226	16480	16520	16650	16370	15058	248951510	00	0.00	N	5	-20
66	20241224	16500	16690	16690	16360	12786	210866270	00	0.00	N	3	0
67	20241223	16500	16430	16590	16340	11199	184357110	00	0.00	N	2	80
68	20241220	16420	16500	16630	16240	23187	380092900	00	0.00	N	5	-130
69	20241219	16550	16500	16790	16500	30864	513525740	00	0.00	N	5	-340
70	20241218	16890	16900	16900	16640	15446	258949760	00	0.00	N	3	0
71	20241217	16890	16850	16950	16700	27701	466440060	00	0.00	N	2	90
72	20241216	16800	16800	16930	16700	34762	585146770	00	0.00	N	2	160
73	20241213	16640	16260	16690	16260	42663	704939370	00	0.00	N	2	240
74	20241212	16400	16080	16670	15930	36227	588826850	00	0.00	N	2	190
75	20241211	16210	15600	16380	15600	43149	699331950	00	0.00	N	2	620
76	20241210	15590	14710	15630	14710	52835	806820410	00	0.00	N	2	890
77	20241209	14700	15300	15400	14700	105469	1579897390	00	0.00	N	5	-1000
78	20241206	15700	16110	16250	15410	56753	894327540	00	0.00	N	5	-350
79	20241205	16050	16620	17000	16050	48556	801117290	00	0.00	N	5	-510
80	20241204	16560	16300	17040	16240	133775	2195441700	00	0.00	N	5	-590
81	20241203	17150	17500	17720	17090	73299	1275311880	00	0.00	N	5	-300
82	20241202	17450	17780	18290	17260	204533	3610427150	00	0.00	N	2	950
83	20241129	16500	17000	17090	16310	72507	1208054770	00	0.00	N	2	50
84	20241128	16450	16210	16650	16210	29385	485121910	00	0.00	N	2	300
85	20241127	16150	16480	16840	16150	59437	983321060	00	0.00	N	5	-300
86	20241126	16450	16140	16690	15990	59783	974072580	00	0.00	N	2	350
87	20241125	16100	16070	16340	16060	23359	377888500	00	0.00	N	2	30
88	20241122	16070	16200	16350	16030	32821	530121240	00	0.00	N	5	-130
89	20241121	16200	16390	16440	16110	44540	724440220	00	0.00	N	5	-190
90	20241120	16390	16120	16660	16000	78143	1279231350	00	0.00	N	2	290
91	20241119	16100	16310	16550	15970	68862	1113758690	00	0.00	N	5	-50
92	20241118	16150	17190	18500	16150	566001	9899373660	00	0.00	N	2	650
93	20241115	15500	14970	15510	14920	37629	573008670	00	0.00	N	2	490
94	20241114	15010	15220	15450	14970	44007	666793010	00	0.00	N	5	-210
95	20241113	15220	15640	16070	15220	60311	937478480	00	0.00	N	5	-650
96	20241112	15870	16520	16600	15870	69729	1122615880	00	0.00	N	5	-730
97	20241111	16600	17150	17150	16600	55042	924056160	00	0.00	N	5	-440
98	20241108	17040	17020	17170	17020	18475	315864460	00	0.00	N	2	20
99	20241107	17020	17200	17200	16940	31880	542710330	00	0.00	N	5	-190
100	20241106	17210	17380	17620	17020	41737	718570790	00	0.00	N	5	-160
101	20241105	17370	17350	17640	17310	20923	366248370	00	0.00	N	5	-50
102	20241104	17420	17280	17480	17090	30136	520930990	00	0.00	N	2	320
103	20241101	17100	17720	17720	17100	72615	1252261790	00	0.00	N	5	-630
104	20241031	17730	17810	17940	17560	31493	559628940	00	0.00	N	5	-120
105	20241030	17850	18000	18170	17730	36318	653071340	00	0.00	N	5	-140
106	20241029	17990	18500	19150	17920	133898	2481234140	00	0.00	N	5	-270
107	20241028	18260	17570	18500	17570	38835	708737040	00	0.00	N	2	690
108	20241025	17570	17810	17890	17500	43713	770222800	00	0.00	N	5	-240
109	20241024	17810	18100	18100	17800	30364	544207390	00	0.00	N	5	-370
110	20241023	18180	17910	18230	17600	54657	976362590	00	0.00	N	2	270
111	20241022	17910	18270	18380	17840	28999	521540720	00	0.00	N	5	-480
112	20241021	18390	18340	18570	18270	20333	373897660	00	0.00	N	5	-10
113	20241018	18400	18230	18620	18230	33626	618286410	00	0.00	N	3	0
114	20241017	18400	18550	18550	17850	18195	332562480	00	0.00	N	5	-30
115	20241016	18430	18350	18750	18300	40771	753494760	00	0.00	N	5	-180
116	20241015	18610	18290	18640	18000	30491	561303650	00	0.00	N	2	400
117	20241014	18210	18350	18470	18100	17069	310529630	00	0.00	N	5	-140
118	20241011	18350	18230	18590	18230	36753	675844210	00	0.00	N	2	130
119	20241010	18220	18170	18270	18020	41664	756663290	00	0.00	N	2	250
120	20241008	17970	17690	18180	17610	46519	836220790	00	0.00	N	2	280
121	20241007	17690	17500	17750	17430	20480	359731580	00	0.00	N	2	230
122	20241004	17460	17000	17700	17000	23339	406440020	00	0.00	N	2	110
123	20241002	17350	17310	17600	17230	23462	408217110	00	0.00	N	5	-250
124	20240930	17600	17900	17900	17500	14652	258038190	00	0.00	N	5	-200
125	20240927	17800	18170	18210	17790	28809	516063260	00	0.00	N	5	-200
126	20240926	18000	17900	18070	17850	24826	445976930	00	0.00	N	2	100
127	20240925	17900	18090	18100	17750	20081	360731570	00	0.00	N	5	-100
128	20240924	18000	17990	18110	17710	23240	416561320	00	0.00	N	2	10
129	20240923	17990	17910	18020	17850	21931	393555910	00	0.00	N	2	80
130	20240920	17910	17880	18060	17830	22907	410684360	00	0.00	N	2	110
131	20240919	17800	17960	17960	17510	33583	595340400	00	0.00	N	2	40
132	20240913	17760	17850	17910	17450	26866	473636950	00	0.00	N	3	0
133	20240912	17760	17060	17760	17060	42414	743501770	00	0.00	N	2	760
134	20240911	17000	17040	17370	16950	36510	625216190	00	0.00	N	5	-10
135	20240910	17010	17180	17300	16890	64121	1093146900	00	0.00	N	5	-190
136	20240909	17200	16760	17200	16390	65463	1094169460	00	0.00	N	2	10
137	20240906	17190	17320	17430	16960	49081	838233630	00	0.00	N	5	-250
138	20240905	17440	17830	18080	17250	63206	1109010260	00	0.00	N	5	-460
139	20240904	17900	18000	18080	17800	58686	1050770170	00	0.00	N	5	-580
140	20240903	18480	18490	18770	18340	36558	677809130	00	0.00	N	2	70
141	20240902	18410	18450	18570	18180	29989	549711150	00	0.00	N	5	-40
142	20240830	18450	18150	18460	18110	30499	557111680	00	0.00	N	2	280
143	20240829	18170	18350	18580	18170	55791	1021827810	00	0.00	N	5	-300
144	20240828	18470	18420	18820	18420	31591	587135050	00	0.00	N	5	-30
145	20240827	18500	18530	18740	18290	45748	844869920	00	0.00	N	5	-60
146	20240826	18560	18800	19050	18510	80415	1506102270	00	0.00	N	5	-270
147	20240823	18830	19160	19160	18670	122748	2319177730	00	0.00	N	5	-470
148	20240822	19300	19150	19570	19050	101611	1952839550	00	0.00	N	5	-10
149	20240821	19310	19080	21850	18940	1070094	21887362900	00	0.00	N	2	200
150	20240820	19110	19320	19420	19050	51705	995046430	00	0.00	N	5	-150
151	20240819	19260	18860	19420	18790	88323	1695863410	00	0.00	N	2	400
152	20240816	18860	18990	19150	18600	82350	1550980340	00	0.00	N	5	-50
153	20240814	18910	19000	19210	18820	44862	850970250	00	0.00	N	2	60
154	20240813	18850	19360	19500	18760	69776	1323672320	00	0.00	N	5	-650
155	20240812	19500	19500	19900	19410	53137	1040990940	00	0.00	N	2	170
156	20240809	19330	19230	19520	19120	75802	1465532450	00	0.00	N	2	100
157	20240808	19230	18650	19550	18490	102836	1974748760	00	0.00	N	2	380
158	20240807	18850	18040	19390	18040	142889	2702543920	00	0.00	N	2	750
159	20240806	18100	17280	18390	17280	238614	4264698360	00	0.00	N	2	880
160	20240805	17220	20000	20150	16700	456890	8438333620	00	0.00	N	5	-3330
161	20240802	20550	20750	20900	20250	198307	4074803250	00	0.00	N	5	-750
162	20240801	21300	21450	22000	21200	221984	4772972100	00	0.00	N	5	-50
163	20240731	21350	21250	21650	20900	243046	5182217050	00	0.00	N	2	150
164	20240730	21200	21700	21750	20700	330140	6992470050	00	0.00	N	5	-750
165	20240729	21950	21850	22250	21450	381184	8356191600	00	0.00	N	2	100
166	20240726	21850	22350	22700	21600	596341	13176395150	00	0.00	N	5	-500
167	20240725	22350	22900	23650	22200	1326107	30395113800	00	0.00	N	5	-1300
168	20240724	23650	19500	24600	19210	4988817	119131455370	00	0.00	N	2	4690
169	20240723	18960	18700	19230	18700	31565	599085140	00	0.00	N	2	260
170	20240722	18700	18800	18980	18430	18951	352356270	00	0.00	N	5	-20
171	20240719	18720	19040	19040	18610	27553	516891700	00	0.00	N	5	-240
172	20240718	18960	19350	19370	18900	25467	483730600	00	0.00	N	5	-390
173	20240717	19350	18960	19510	18960	27340	528765280	00	0.00	N	2	330
174	20240716	19020	19330	19570	18830	38179	725832710	00	0.00	N	5	-380
175	20240715	19400	19760	19760	19250	26543	515423630	00	0.00	N	5	-240
176	20240712	19640	19200	20000	19200	36186	711229300	00	0.00	N	2	370
177	20240711	19270	19570	19580	19250	21708	419865130	00	0.00	N	5	-300
178	20240710	19570	19330	19660	19330	28890	563052620	00	0.00	N	2	100
179	20240709	19470	19350	19640	19270	39494	769399320	00	0.00	N	2	230
180	20240708	19240	19370	19370	19100	15110	290063420	00	0.00	N	2	10
181	20240705	19230	18480	19500	18480	66004	1260567780	00	0.00	N	2	610
182	20240704	18620	18520	18720	18520	11758	219070550	00	0.00	N	2	30
183	20240703	18590	18790	18880	18430	18164	337518300	00	0.00	N	5	-200
184	20240702	18790	18660	18990	18430	44495	832467790	00	0.00	N	5	-10
185	20240701	18800	18420	18930	18420	32532	610188040	00	0.00	N	2	250
186	20240628	18550	18410	18740	18400	16841	311825120	00	0.00	N	2	50
187	20240627	18500	18980	19000	18490	45315	848384080	00	0.00	N	5	-500
188	20240626	19000	19130	19340	19000	32652	622633260	00	0.00	N	5	-240
189	20240625	19240	19400	19750	19200	33363	646144140	00	0.00	N	5	-330
190	20240624	19570	19500	19760	19460	18780	367585400	00	0.00	N	3	0
191	20240621	19570	19660	19830	19490	22003	430285430	00	0.00	N	5	-200
192	20240620	19770	19500	20150	19500	28209	560135670	00	0.00	N	2	160
193	20240619	19610	19600	19690	19410	20582	401225960	00	0.00	N	2	10
194	20240618	19600	19780	19870	19390	43107	841946170	00	0.00	N	5	-260
195	20240617	19860	19970	20100	19790	26706	531640700	00	0.00	N	2	10
196	20240614	19850	20150	20150	19620	52240	1033913000	00	0.00	N	5	-150
197	20240613	20000	20400	20400	20000	21630	435382240	00	0.00	N	5	-200
198	20240612	20200	20200	20400	20100	12903	260403200	00	0.00	N	2	50
199	20240611	20150	20600	20600	20050	22940	464491650	00	0.00	N	5	-450
200	20240610	20600	20700	20700	20400	20080	412822650	00	0.00	N	5	-100
201	20240607	20700	20800	20800	20500	18426	380049500	00	0.00	N	2	200
202	20240605	20500	20900	21050	20200	33172	682993700	00	0.00	N	5	-150
203	20240604	20650	20300	21100	20050	53730	1108304050	00	0.00	N	2	400
204	20240603	20250	20050	20500	20050	20385	414515400	00	0.00	N	2	250
205	20240531	20000	20200	20250	19750	34728	692252060	00	0.00	N	5	-200
206	20240530	20200	20100	20300	20000	18354	369314050	00	0.00	N	3	0
207	20240529	20200	20750	20750	20000	43192	874548600	00	0.00	N	5	-550
208	20240528	20750	20700	20850	20500	24434	505004050	00	0.00	N	2	50
209	20240527	20700	21750	21850	20550	88606	1865151500	00	0.00	N	5	-1150
210	20240524	21850	21350	22500	21350	57736	1272940900	00	0.00	N	2	350
211	20240523	21500	22200	22250	21350	42563	921935800	00	0.00	N	5	-700
212	20240522	22200	22150	22250	21900	26784	592014400	00	0.00	N	2	100
213	20240521	22100	22000	22250	21600	45355	994148250	00	0.00	N	2	100
214	20240520	22000	21950	22450	21750	49769	1097760300	00	0.00	N	2	50
215	20240517	21950	22000	22100	21400	49894	1086916950	00	0.00	N	5	-150
216	20240516	22100	22150	22400	22050	61160	1359064300	00	0.00	N	3	0
217	20240514	22100	20700	23000	20650	324152	7186995900	00	0.00	N	2	1700
218	20240513	20400	20850	21000	20400	20138	415134550	00	0.00	N	5	-450
219	20240510	20850	20900	21250	20650	30906	646110150	00	0.00	N	2	100
220	20240509	20750	20850	21000	20500	16178	336585350	00	0.00	N	5	-50
221	20240508	20800	20650	20800	20400	13225	273515250	00	0.00	N	3	0
222	20240507	20800	20800	21000	20600	20078	418497300	00	0.00	N	2	100
223	20240503	20700	20500	20800	20400	25012	517133150	00	0.00	N	2	250
224	20240502	20450	20300	20550	20150	16024	326533850	00	0.00	N	2	150
225	20240430	20300	20200	20500	20150	18312	372584300	00	0.00	N	2	50
226	20240429	20250	20050	20400	20050	17031	344533500	00	0.00	N	2	200
227	20240426	20050	19890	20100	19780	26752	533280050	00	0.00	N	2	160
228	20240425	19890	19940	20050	19870	14605	291011260	00	0.00	N	5	-110
229	20240424	20000	19930	20150	19910	20842	416672020	00	0.00	N	2	70
230	20240423	19930	19760	20100	19700	26785	534677430	00	0.00	N	2	220
231	20240422	19710	19350	19890	19350	25976	511353540	00	0.00	N	2	360
232	20240419	19350	19900	19900	18960	39871	768243260	00	0.00	N	5	-430
233	20240418	19780	19400	20000	19330	34927	689425870	00	0.00	N	2	430
234	20240417	19350	19480	19730	19350	42337	826006730	00	0.00	N	5	-130
235	20240416	19480	19850	20000	19430	64775	1270296110	00	0.00	N	5	-520
236	20240415	20000	20400	20650	19910	61499	1234278650	00	0.00	N	5	-700
237	20240412	20700	20450	21000	20450	26084	539814100	00	0.00	N	2	150
238	20240411	20550	20800	20850	20350	30008	617949500	00	0.00	N	5	-350
239	20240409	20900	20950	21250	20850	24446	512578950	00	0.00	N	5	-100
240	20240408	21000	21200	21350	20700	28811	604484800	00	0.00	N	3	0
241	20240405	21000	21000	21200	20700	38262	800928150	00	0.00	N	5	-200
242	20240404	21200	21250	21500	21150	22814	484653850	00	0.00	N	2	50
243	20240403	21150	21450	21600	21100	42961	912028000	00	0.00	N	5	-450
244	20240402	21600	22500	22500	21400	139091	3031386700	00	0.00	N	5	-950
245	20240401	22550	22750	22850	22300	52124	1174331650	00	0.00	N	3	0
246	20240329	22550	22700	22900	22400	45388	1025053600	00	0.00	N	5	-50
247	20240328	22600	23200	23400	22400	74183	1694469800	00	0.00	N	5	-300
248	20240327	22900	23500	23500	22550	76760	1756977250	00	0.00	N	5	-550
249	20240326	23450	23500	23650	23100	70903	1656206250	00	0.00	N	5	-50
250	20240325	23500	23400	24100	23200	106256	2513575800	00	0.00	N	2	250
251	20240322	23250	22950	23500	22650	76444	1765683400	00	0.00	N	2	350
252	20240321	22900	23200	24400	22850	290583	6862338650	00	0.00	N	5	-200
253	20240320	23100	23550	24250	23000	177124	4188961100	00	0.00	N	5	-450
254	20240319	23550	23750	24000	23150	175284	4132438150	00	0.00	N	2	100
255	20240318	23450	22550	24000	22550	223894	5255309150	00	0.00	N	2	1200
256	20240315	22250	22800	22900	22050	78595	1754986050	00	0.00	N	5	-750
257	20240314	23000	22800	23800	22700	240944	5609433150	00	0.00	N	2	300
258	20240313	22700	23150	23200	22300	118763	2703159650	00	0.00	N	5	-200
259	20240312	22900	22100	23250	22000	230215	5267172050	00	0.00	N	2	750
260	20240311	22150	22650	22800	21950	69107	1542356200	00	0.00	N	5	-150
261	20240308	22300	21650	22350	21400	84322	1853465350	00	0.00	N	2	650
262	20240307	21650	21950	22100	21350	73190	1591368500	00	0.00	N	2	50
263	20240306	21600	21450	22100	21150	74779	1628444500	00	0.00	N	2	100
264	20240305	21500	21100	21700	20900	43247	925769850	00	0.00	N	2	350
265	20240304	21150	20900	21250	20650	32350	678677800	00	0.00	N	2	200
266	20240229	20950	21200	21350	20950	45987	968926350	00	0.00	N	5	-400
267	20240228	21350	21400	21700	21050	53974	1148401200	00	0.00	N	2	150
268	20240227	21200	21950	21950	21000	101604	2168469050	00	0.00	N	5	-800
269	20240226	22000	22200	22450	21850	67528	1493855250	00	0.00	N	5	-50
270	20240223	22050	21500	22400	21350	80146	1760172400	00	0.00	N	2	550
271	20240222	21500	21850	21850	21350	62510	1345095650	00	0.00	N	5	-350
272	20240221	21850	22300	22300	21700	54334	1193073050	00	0.00	N	5	-600
273	20240220	22450	22550	22900	22200	81707	1836149600	00	0.00	N	2	50
274	20240219	22400	21850	22500	21700	104020	2317300600	00	0.00	N	2	700
275	20240216	21700	21500	21750	21050	68974	1474880650	00	0.00	N	2	200
276	20240215	21500	21950	21950	21450	58334	1261083250	00	0.00	N	5	-200
277	20240214	21700	21600	21950	21450	55605	1202761150	00	0.00	N	5	-300
278	20240213	22000	21600	22100	21400	76286	1660847850	00	0.00	N	2	400
279	20240208	21600	22000	22050	21500	85068	1848178850	00	0.00	N	5	-600
280	20240207	22200	21500	23100	21400	381472	8556372650	00	0.00	N	2	800
281	20240206	21400	21450	21500	20900	42659	903811900	00	0.00	N	3	0
282	20240205	21400	21500	21550	20900	49535	1054127700	00	0.00	N	2	50
283	20240202	21350	21050	21550	20850	55602	1178623650	00	0.00	N	2	600
284	20240201	20750	20800	21400	20500	84925	1761958200	00	0.00	N	5	-250
285	20240131	21000	21450	21650	20850	80356	1694737450	00	0.00	N	5	-750
286	20240130	21750	22300	22350	21550	75039	1635768100	00	0.00	N	5	-550
287	20240129	22300	22550	22550	21750	111689	2482233950	00	0.00	N	2	50
288	20240126	22250	21500	22500	21350	187932	4171783100	00	0.00	N	2	950
289	20240125	21300	21300	21400	20850	78026	1648278450	00	0.00	N	3	0
290	20240124	21300	22200	22400	21250	114918	2476057700	00	0.00	N	5	-850
291	20240123	22150	22050	22650	21800	207072	4606946150	00	0.00	N	2	400
292	20240122	21750	21500	21900	21300	112454	2434012050	00	0.00	N	2	450
293	20240119	21300	21550	21900	21000	111737	2400014900	00	0.00	N	3	0
294	20240118	21300	21700	22700	21100	233999	5099756500	00	0.00	N	5	-500
295	20240117	21800	22550	22700	21750	168886	3722371500	00	0.00	N	5	-750
296	20240116	22550	22800	23250	22400	164443	3745250700	00	0.00	N	5	-150
297	20240115	22700	23000	23350	22600	221822	5088610000	00	0.00	N	5	-200
298	20240112	22900	23850	24150	22850	335218	7808489650	00	0.00	N	5	-1200
299	20240111	24100	24050	24300	23500	426486	10196989450	00	0.00	N	5	-200
300	20240110	24300	25850	26700	23900	1832732	45942313000	00	0.00	N	5	-1850
301	20240109	26150	20350	26150	20350	4555296	112555624850	00	0.00	N	1	6000
302	20240108	20150	20150	20500	20050	49423	1000010150	00	0.00	N	3	0
303	20240105	20150	20600	20900	20050	82060	1673760500	00	0.00	N	5	-400
304	20240104	20550	21850	21850	20450	138578	2885322150	00	0.00	N	5	-1450
305	20240103	22000	21400	22200	21300	170302	3728224000	00	0.00	N	2	500
306	20240102	21500	21300	21600	20950	87953	1878515550	00	0.00	N	2	500
307	20231228	21000	21050	21250	20600	46375	971153050	00	0.00	N	5	-150
308	20231227	21150	20850	21400	20700	76863	1620606900	02	0.00	N	2	250
309	20231226	20900	20450	21300	20350	73768	1545956600	00	0.00	N	2	400
310	20231222	20500	20600	20750	20250	56440	1158331050	00	0.00	N	2	250
311	20231221	20250	20800	20950	20200	89312	1832334500	00	0.00	N	5	-900
312	20231220	21150	21100	21600	20950	94644	2006706350	00	0.00	N	2	150
313	20231219	21000	20400	21700	20400	184697	3919318750	00	0.00	N	2	650
314	20231218	20350	21000	21200	20350	101637	2101697200	00	0.00	N	5	-650
315	20231215	21000	21150	21300	20350	182444	3787247500	00	0.00	N	5	-300
316	20231214	21300	20300	23550	20300	1409843	31129871950	00	0.00	N	2	1250
317	20231213	20050	20600	20750	19900	128219	2587525840	00	0.00	N	5	-400
318	20231212	20450	20300	21200	20100	131319	2703658300	00	0.00	N	5	-50
319	20231211	20500	23150	23750	20500	576900	12699626350	00	0.00	N	5	-1700
320	20231208	22200	22000	22450	21050	184039	4025614450	00	0.00	N	2	350
321	20231207	21850	23250	24300	21550	845206	19599212600	00	0.00	N	5	-450
322	20231206	22300	22100	22550	21750	231086	5138175200	00	0.00	N	3	0
323	20231205	22300	21550	22950	21200	417959	9237162050	00	0.00	N	2	500
324	20231204	21800	21700	21800	20850	203831	4380218250	00	0.00	N	2	450
325	20231201	21350	20500	22400	20500	543575	11751648200	00	0.00	N	2	750
326	20231130	20600	20900	21250	20300	155376	3197268450	00	0.00	N	5	-450
327	20231129	21050	21500	21950	20850	219153	4667185300	00	0.00	N	5	-450
328	20231128	21500	20800	22400	20650	395869	8613666100	00	0.00	N	2	300
329	20231127	21200	21700	22950	21200	926085	20483959900	00	0.00	N	5	-300
330	20231124	21500	21700	22050	21150	588539	12736637550	00	0.00	N	5	-200
331	20231123	21700	19570	24700	19260	4807193	108756000620	00	0.00	N	2	2140
332	20231122	19560	20800	20900	19560	448780	9031813430	00	0.00	N	5	-1790
333	20231121	21350	21100	21500	20400	746882	15748653150	00	0.00	N	2	200
334	20231120	21150	22100	22450	20700	1468951	31489246000	00	0.00	N	5	-1300
335	20231117	22450	17440	22450	17290	2932317	61506094760	00	0.00	N	1	5150
336	20231116	17300	17310	17320	17130	3464	59827180	00	0.00	N	3	0
337	20231115	17300	17250	17440	17120	13627	235419020	00	0.00	N	2	50
338	20231114	17250	16950	17570	16950	5683	97822710	00	0.00	N	2	210
339	20231113	17040	16950	17450	16830	11139	190758280	00	0.00	N	2	90
340	20231110	16950	17170	17330	16820	8718	147594250	00	0.00	N	5	-390
341	20231109	17340	17260	17640	17260	5528	96532800	00	0.00	N	5	-50
342	20231108	17390	17190	17520	17100	12810	222040590	00	0.00	N	2	200
343	20231107	17190	17400	17500	16950	30564	522612810	00	0.00	N	5	-210
344	20231106	17400	17230	17440	17200	20578	356290100	00	0.00	N	2	170
345	20231103	17230	17000	17240	16780	29167	499361780	00	0.00	N	2	390
346	20231102	16840	16580	16900	16540	12313	206962370	00	0.00	N	2	330
347	20231101	16510	16140	16520	16120	19466	318085870	00	0.00	N	2	390
348	20231031	16120	16260	16530	16000	14528	235022230	00	0.00	N	5	-10
349	20231030	16130	15950	16260	15950	5738	92682580	00	0.00	N	2	70
350	20231027	16060	15650	16210	15650	12975	207158470	00	0.00	N	2	410
351	20231026	15650	16250	16280	15560	17714	279411360	00	0.00	N	5	-630
352	20231025	16280	16260	16470	16200	11244	183042630	00	0.00	N	2	20
353	20231024	16260	15960	16300	15470	27258	433071870	00	0.00	N	2	280
354	20231023	15980	15860	16250	15860	19894	319842150	00	0.00	N	3	0
355	20231020	15980	16200	16300	15870	27513	439352750	00	0.00	N	5	-360
356	20231019	16340	16700	16700	16250	37641	615724760	00	0.00	N	5	-400
357	20231018	16740	16960	16960	16660	23481	393238860	00	0.00	N	5	-220
358	20231017	16960	16900	17280	16840	21994	375203340	00	0.00	N	2	160
359	20231016	16800	17310	17420	16670	50109	844784190	00	0.00	N	5	-620
360	20231013	17420	17650	17670	17380	11084	193429650	00	0.00	N	5	-250
361	20231012	17670	17530	17730	17520	12122	213535760	00	0.00	N	2	120
362	20231011	17550	17380	17620	17350	21101	369347350	00	0.00	N	2	200
363	20231010	17350	17670	17880	17000	27012	472044440	00	0.00	N	5	-440
364	20231006	17790	17650	17950	17410	10120	179481750	00	0.00	N	2	70
365	20231005	17720	18000	18190	17650	27352	488236070	00	0.00	N	5	-300
366	20231004	18020	18600	18620	17920	22853	414907040	00	0.00	N	5	-580
367	20230927	18600	17750	18660	17750	32667	598149090	00	0.00	N	2	600
368	20230926	18000	18870	18940	18000	53837	986733180	00	0.00	N	5	-800
369	20230925	18800	18880	19000	18750	27322	515664250	00	0.00	N	5	-140
370	20230922	18940	19000	19080	18900	26677	505355550	00	0.00	N	5	-120
371	20230921	19060	19080	19450	18950	48789	934532390	00	0.00	N	2	150
372	20230920	18910	19010	19140	18910	25204	478565740	00	0.00	N	5	-210
373	20230919	19120	19110	19160	19000	12169	232076890	00	0.00	N	3	0
374	20230918	19120	19150	19250	19060	14934	285711000	00	0.00	N	5	-100
375	20230915	19220	19150	19250	19110	13908	266426170	00	0.00	N	2	70
376	20230914	19150	19020	19300	19020	17805	340565060	00	0.00	N	2	10
377	20230913	19140	19830	19870	19130	32717	631597340	00	0.00	N	5	-520
378	20230912	19660	19570	19860	19520	24705	485483220	00	0.00	N	5	-10
379	20230911	19670	19000	19920	19000	53286	1038871110	00	0.00	N	2	650
380	20230908	19020	18970	19110	18940	18959	360476010	00	0.00	N	2	50
381	20230907	18970	19330	19750	18950	33061	632309030	00	0.00	N	5	-450
382	20230906	19420	18990	19620	18900	53512	1039162140	00	0.00	N	2	420
383	20230905	19000	18910	19100	18890	27586	522861330	00	0.00	N	3	0
384	20230904	19000	19100	19170	18920	24428	465053410	00	0.00	N	5	-80
385	20230901	19080	19270	19280	19000	32110	613685390	00	0.00	N	5	-170
386	20230831	19250	19400	19540	19160	24603	475419970	00	0.00	N	5	-150
387	20230830	19400	19210	19530	19210	20956	405832630	00	0.00	N	2	210
388	20230829	19190	18970	19390	18970	28405	545955070	00	0.00	N	2	140
389	20230828	19050	19000	19250	18760	22288	421768150	00	0.00	N	2	120
390	20230825	18930	19220	19420	18920	31889	609068810	00	0.00	N	5	-370
391	20230824	19300	19330	19450	19170	22498	434655670	00	0.00	N	2	10
392	20230823	19290	19460	19650	19140	37489	724816610	00	0.00	N	5	-150
393	20230822	19440	19310	19580	19120	47137	911036480	00	0.00	N	2	140
394	20230821	19300	19000	19750	19000	41851	812051200	00	0.00	N	2	200
395	20230818	19100	19480	19600	19100	75422	1453012780	00	0.00	N	5	-380
396	20230817	19480	20300	20300	19320	88369	1737723080	00	0.00	N	5	-820
397	20230816	20300	22000	22550	20300	117302	2466914650	00	0.00	N	5	-2350
398	20230814	22650	22700	22900	22050	37911	846399050	00	0.00	N	5	-50
399	20230811	22700	22800	23000	22550	51212	1165893000	00	0.00	N	5	-100
400	20230810	22800	22500	23000	22200	62808	1421066450	00	0.00	N	5	-150
401	20230809	22950	22050	23250	21800	116268	2648294500	00	0.00	N	2	1000
402	20230808	21950	22650	22650	21700	45759	1006620000	00	0.00	N	5	-300
403	20230807	22250	21950	22750	21600	75126	1676723250	00	0.00	N	2	450
404	20230804	21800	22150	22250	21250	42062	909862850	00	0.00	N	5	-350
405	20230803	22150	21450	22700	21050	130064	2884571800	00	0.00	N	2	850
406	20230802	21300	22050	22300	21300	104659	2281825350	00	0.00	N	5	-550
407	20230801	21850	21150	21900	21150	65507	1409545850	00	0.00	N	2	850
408	20230731	21000	21200	21200	20700	26182	551130300	00	0.00	N	3	0
409	20230728	21000	20550	21200	20250	33980	706699000	00	0.00	N	2	200
410	20230727	20800	20150	20950	20150	52469	1082252700	00	0.00	N	2	650
411	20230726	20150	21300	21500	19770	137996	2809587430	00	0.00	N	5	-1350
412	20230725	21500	21950	21950	21250	79774	1721035400	00	0.00	N	5	-450
413	20230724	21950	22900	22900	21750	100783	2235595850	00	0.00	N	5	-900
414	20230721	22850	21900	23150	21900	127992	2918662350	00	0.00	N	2	550
415	20230720	22300	22050	22700	21700	57452	1280521700	00	0.00	N	2	150
416	20230719	22150	21800	22350	21450	67356	1479567650	00	0.00	N	2	250
417	20230718	21900	21750	22250	21600	57122	1248181550	00	0.00	N	5	-50
418	20230717	21950	22350	22500	21700	89149	1957423500	00	0.00	N	5	-700
419	20230714	22650	23500	23800	22500	143356	3288730750	00	0.00	N	5	-1050
420	20230713	23700	23000	23750	22850	161962	3799498650	00	0.00	N	2	850
421	20230712	22850	22800	23250	22500	73433	1673211800	00	0.00	N	2	50
422	20230711	22800	22600	23150	22350	71994	1640209900	00	0.00	N	2	250
423	20230710	22550	23100	23100	22200	87767	1985441400	00	0.00	N	5	-600
424	20230707	23150	22950	23450	22700	114818	2655256850	00	0.00	N	2	50
425	20230706	23100	23250	23600	22600	141272	3261216700	00	0.00	N	3	0
426	20230705	23100	24300	24650	22650	359669	8445011100	00	0.00	N	5	-1050
427	20230704	24150	24650	24950	23700	175907	4243615800	00	0.00	N	5	-700
428	20230703	24850	24800	25150	24300	144638	3579641650	00	0.00	N	2	50
429	20230630	24800	26400	26450	24000	358620	8880965400	00	0.00	N	5	-800
430	20230629	25600	26500	26900	25300	318368	8271464550	00	0.00	N	5	-1000
431	20230628	26600	26600	29050	26200	1131288	31010758800	00	0.00	N	3	0
432	20230627	26600	24100	29900	23600	2780276	75547062550	00	0.00	N	2	2050
433	20230626	24550	20000	25500	20000	2349795	56389198400	00	0.00	N	2	4900
434	20230623	19650	19600	19690	19520	10529	206357990	00	0.00	N	2	20
435	20230622	19630	19530	19750	19460	16557	323928030	00	0.00	N	5	-20
436	20230621	19650	19710	19800	19580	8396	164979120	00	0.00	N	5	-150
437	20230620	19800	19570	19900	19520	14506	286623850	00	0.00	N	3	0
438	20230619	19800	19720	19800	19560	9938	195321740	00	0.00	N	2	80
439	20230616	19720	19710	19900	19560	12312	242218620	00	0.00	N	3	0
440	20230615	19720	19860	19950	19450	18418	362208010	00	0.00	N	5	-140
441	20230614	19860	20100	20250	19860	15781	314571740	00	0.00	N	5	-240
442	20230613	20100	20000	20200	19910	9927	198818240	00	0.00	N	2	100
443	20230612	20000	20400	20400	19970	8633	172996430	00	0.00	N	5	-300
444	20230609	20300	20200	20350	20050	10836	218904150	00	0.00	N	2	100
445	20230608	20200	20000	20200	19870	9392	187873490	00	0.00	N	2	100
446	20230607	20100	20150	20200	19990	12215	245043580	00	0.00	N	5	-50
447	20230605	20150	20100	20200	19900	12309	246358870	00	0.00	N	2	50
448	20230602	20100	20100	20250	20000	9379	188228500	00	0.00	N	5	-100
449	20230601	20200	19970	20200	19910	24875	498807930	00	0.00	N	2	220
450	20230531	19980	19810	20100	19680	21647	430166200	00	0.00	N	2	220
451	20230530	19760	19610	19800	19570	14634	287859870	00	0.00	N	2	160
452	20230526	19600	19770	20000	19410	30469	598106460	00	0.00	N	5	-220
453	20230525	19820	19900	20000	19770	8580	170430800	00	0.00	N	5	-170
454	20230524	19990	19930	20200	19860	17346	347383080	00	0.00	N	2	60
455	20230523	19930	19900	19970	19810	9381	186530730	00	0.00	N	2	10
456	20230522	19920	19830	19920	19530	7351	145496890	00	0.00	N	2	200
457	20230519	19720	19650	19750	19560	9516	187000090	00	0.00	N	2	120
458	20230518	19600	19770	19780	19540	7838	153652410	00	0.00	N	3	0
459	20230517	19600	19550	19810	19300	13210	257793490	00	0.00	N	3	0
460	20230516	19600	19520	19960	19470	8003	156923720	00	0.00	N	5	-200
461	20230515	19800	20000	20000	19400	9987	196612800	00	0.00	N	5	-200
462	20230512	20000	20100	20100	19750	7204	143356350	00	0.00	N	5	-100
463	20230511	20100	20000	20200	19860	10124	202878290	00	0.00	N	2	100
464	20230510	20000	20050	20050	19840	8647	172305770	00	0.00	N	5	-50
465	20230509	20050	20150	20150	19830	12083	240825160	00	0.00	N	5	-50
466	20230508	20100	20400	20400	19990	14872	298391640	00	0.00	N	3	0
467	20230504	20100	19780	20150	19600	16094	320761090	00	0.00	N	2	430
468	20230503	19670	19510	19740	19500	17737	348003390	00	0.00	N	2	10
469	20230502	19660	19510	19700	19280	11162	217324020	00	0.00	N	2	160
470	20230428	19500	19340	19720	19100	33934	654324910	00	0.00	N	2	200
471	20230427	19300	19650	19650	19230	23011	443735250	00	0.00	N	5	-200
472	20230426	19500	19520	19850	19410	18372	359200520	00	0.00	N	5	-100
473	20230425	19600	19940	20100	19500	28156	555702270	00	0.00	N	5	-310
474	20230424	19910	20400	20600	19870	39507	791764190	00	0.00	N	5	-440
475	20230421	20350	20300	20500	20000	26175	529303700	00	0.00	N	3	0
476	20230420	20350	21200	21200	20150	68568	1406731300	00	0.00	N	5	-650
477	20230419	21000	21900	21900	20950	57841	1232038950	00	0.00	N	5	-900
478	20230418	21900	22150	22650	21750	66657	1471822300	00	0.00	N	5	-250
479	20230417	22150	22500	22550	21700	50928	1123266050	00	0.00	N	5	-350
480	20230414	22500	21700	22800	21550	106436	2377768600	00	0.00	N	2	1000
481	20230413	21500	21200	21800	20650	34701	740284200	00	0.00	N	2	300
482	20230412	21200	21300	21600	21000	30410	646598000	00	0.00	N	5	-100
483	20230411	21300	20800	21350	20500	38097	801179650	00	0.00	N	2	500
484	20230410	20800	21450	21450	20350	53478	1104732850	00	0.00	N	5	-650
485	20230407	21450	21400	21550	20950	33812	719411150	00	0.00	N	2	200
486	20230406	21250	21850	22000	21100	46885	1006416700	00	0.00	N	5	-550
487	20230405	21800	20250	21850	20200	145223	3102544900	00	0.00	N	2	1350
488	20230404	20450	20000	20550	19860	45379	919926520	00	0.00	N	2	470
489	20230403	19980	20100	20550	19920	25583	514927710	00	0.00	N	5	-220
490	20230331	20200	20100	20350	19960	23387	470659760	00	0.00	N	5	-100
491	20230330	20300	20200	20450	19810	37469	756522220	00	0.00	N	2	200
492	20230329	20100	19900	20150	19740	25150	502338170	00	0.00	N	2	300
493	20230328	19800	19590	19950	19550	17582	347372740	00	0.00	N	2	250
494	20230327	19550	19710	19710	19000	25212	485609040	00	0.00	N	5	-150
495	20230324	19700	19620	19890	19410	25630	502992390	00	0.00	N	2	90
496	20230323	19610	19700	19870	19580	24981	490921630	00	0.00	N	5	-290
497	20230322	19900	19920	20000	19500	16765	332316040	00	0.00	N	3	0
498	20230321	19900	20100	20350	19870	18757	374343630	00	0.00	N	5	-400
499	20230320	20300	20250	20350	19970	23724	476320770	00	0.00	N	2	150
500	20230317	20150	19700	20350	19580	33096	660239090	00	0.00	N	2	450
501	20230316	19700	20100	20150	19110	67425	1323011630	00	0.00	N	2	550
502	20230315	19150	18990	19300	18900	23298	448528720	00	0.00	N	2	490
503	20230314	18660	20200	20250	18600	54705	1037966530	00	0.00	N	5	-1340
504	20230313	20000	19860	20000	19570	13835	272849110	00	0.00	N	3	0
505	20230310	20000	20650	20650	19930	22305	446591650	00	0.00	N	5	-650
506	20230309	20650	20800	20800	20400	11729	241723050	00	0.00	N	2	50
507	20230308	20600	20750	20900	20400	10810	222238700	00	0.00	N	5	-250
508	20230307	20850	20700	21100	20450	21300	442914750	00	0.00	N	2	200
509	20230306	20650	19620	21000	19550	72299	1472053230	00	0.00	N	2	1060
510	20230303	19590	19350	19700	19190	18191	352732700	00	0.00	N	2	340
511	20230302	19250	19140	19340	19100	12897	247769390	00	0.00	N	2	110
512	20230228	19140	19070	19260	19050	13938	267071120	00	0.00	N	2	70
513	20230227	19070	19360	19390	19060	19618	375593020	00	0.00	N	5	-320
514	20230224	19390	19780	19780	19350	21951	428141190	00	0.00	N	5	-370
515	20230223	19760	19890	19890	19660	19224	379040650	00	0.00	N	5	-60
516	20230222	19820	19900	20000	19700	22073	437171410	00	0.00	N	5	-230
517	20230221	20050	20150	20200	19950	8332	166613690	00	0.00	N	5	-100
518	20230220	20150	19950	20150	19780	15891	316865550	00	0.00	N	2	250
519	20230217	19900	19880	20050	19820	14867	296079770	00	0.00	N	5	-350
520	20230216	20250	19930	20400	19930	14641	295250020	00	0.00	N	2	320
521	20230215	19930	20650	20700	19930	34257	690243070	00	0.00	N	5	-670
522	20230214	20600	20600	20700	20400	11668	239706850	00	0.00	N	2	50
523	20230213	20550	20450	20650	20250	10715	219061400	00	0.00	N	5	-150
524	20230210	20700	21000	21100	20500	20848	430509800	00	0.00	N	5	-300
525	20230209	21000	21400	21400	21000	18434	388078200	00	0.00	N	5	-250
526	20230208	21250	21200	21400	21050	14663	310771150	00	0.00	N	2	50
527	20230207	21200	21000	21300	20950	13299	280555000	00	0.00	N	2	200
528	20230206	21000	21400	21400	21000	16735	353086400	00	0.00	N	5	-400
529	20230203	21400	21600	21600	21250	22245	476106100	00	0.00	N	5	-200
530	20230202	21600	21500	21800	21350	31204	672887300	00	0.00	N	2	150
531	20230201	21450	21500	21550	21050	21109	448822500	00	0.00	N	5	-50
532	20230131	21500	21600	21850	21300	32199	693263250	00	0.00	N	5	-250
533	20230130	21750	20800	22550	20500	103784	2255525150	00	0.00	N	2	950
534	20230127	20800	20750	20850	20500	15228	315738450	00	0.00	N	2	150
535	20230126	20650	20700	20800	20500	16071	331939400	00	0.00	N	3	0
536	20230125	20650	20700	20750	20500	12689	261911350	00	0.00	N	2	150
537	20230120	20500	20400	20550	20250	10545	215027250	00	0.00	N	2	100
538	20230119	20400	20250	20400	20050	11391	230473250	00	0.00	N	2	100
539	20230118	20300	20400	20400	20000	15731	317565000	00	0.00	N	5	-100
540	20230117	20400	20800	20800	20000	24372	492997600	00	0.00	N	5	-250
541	20230116	20650	20650	20650	20400	13638	280024100	00	0.00	N	3	0
542	20230113	20650	20700	20900	20450	15935	329500500	00	0.00	N	3	0
543	20230112	20650	20450	20700	20350	7969	163253400	00	0.00	N	2	200
544	20230111	20450	20250	20450	20250	8734	177938600	00	0.00	N	2	200
545	20230110	20250	20200	20250	20000	7187	144764500	00	0.00	N	2	50
546	20230109	20200	20200	20450	20000	10258	206791300	00	0.00	N	3	0
547	20230106	20200	20300	20450	19950	8603	174693200	00	0.00	N	3	0
548	20230105	20200	20100	20350	20000	10518	212113600	00	0.00	N	2	50
549	20230104	20150	19900	20250	19900	14880	299390350	00	0.00	N	2	50
550	20230103	20100	19700	20250	19300	19642	388419300	00	0.00	N	2	150
551	20230102	19950	19200	20450	19200	30087	600740350	00	0.00	N	2	800
552	20221229	19150	19100	19450	18800	7603	145863150	00	0.00	N	2	150
553	20221228	19000	19050	19150	18950	4242	80633400	02	0.00	N	5	-150
554	20221227	19150	19000	19300	18950	21681	415299850	00	0.00	N	2	50
555	20221226	19100	19200	19250	18950	22876	436814100	00	0.00	N	3	0
556	20221223	19100	19500	19650	19050	30290	581748050	00	0.00	N	5	-700
557	20221222	19800	19750	19950	19650	11023	218012250	00	0.00	N	2	200
558	20221221	19600	19700	19800	19400	8198	160686350	00	0.00	N	3	0
559	20221220	19600	20400	20450	19600	35840	710576300	00	0.00	N	5	-800
560	20221219	20400	21100	21300	20100	21089	434461850	00	0.00	N	5	-800
561	20221216	21200	21350	21600	20850	20009	423638200	00	0.00	N	5	-350
562	20221215	21550	20800	21700	20650	91338	1942990750	00	0.00	N	2	750
563	20221214	20800	20400	21100	20250	17962	372781900	00	0.00	N	2	700
564	20221213	20100	20250	20300	20000	6712	134982650	00	0.00	N	5	-100
565	20221212	20200	20000	20300	20000	5632	113527750	00	0.00	N	5	-50
566	20221209	20250	20250	20250	19900	3963	79747450	00	0.00	N	2	100
567	20221208	20150	20250	20250	19650	7337	146889600	00	0.00	N	5	-100
568	20221207	20250	20050	20350	19950	7835	158038750	00	0.00	N	3	0
569	20221206	20250	19700	20250	19700	12969	259987650	00	0.00	N	2	250
570	20221205	20000	19850	20100	19850	6571	131283250	00	0.00	N	2	50
571	20221202	19950	19900	20100	19850	4641	92423600	00	0.00	N	5	-100
572	20221201	20050	20100	20300	20000	13630	274253350	00	0.00	N	2	150
573	20221130	19900	19750	19950	19650	9757	193574650	00	0.00	N	2	150
574	20221129	19750	19550	19800	19450	9916	195293000	00	0.00	N	2	50
575	20221128	19700	20400	20400	19400	40433	800737900	00	0.00	N	5	-650
576	20221125	20350	20750	20750	20300	13680	279127450	00	0.00	N	5	-350
577	20221124	20700	20800	20900	20400	16886	349646050	00	0.00	N	5	-100
578	20221123	20800	21200	21200	20550	6816	141733300	00	0.00	N	5	-150
579	20221122	20950	20800	21150	20150	32395	663891400	00	0.00	N	5	-50
580	20221121	21000	21850	21900	20650	22744	479268500	00	0.00	N	5	-900
581	20221118	21900	21750	22050	21500	16800	367056250	00	0.00	N	2	50
582	20221117	21850	21750	21900	21500	7566	164227250	00	0.00	N	2	100
583	20221116	21750	21950	22300	21600	23795	518291250	00	0.00	N	5	-50
584	20221115	21800	21800	22050	21750	11127	243659950	00	0.00	N	3	0
585	20221114	21800	21200	21950	20850	33913	733933750	00	0.00	N	2	750
586	20221111	21050	21250	21250	20850	16902	355097000	00	0.00	N	2	250
587	20221110	20800	20750	20900	20650	13343	276747100	00	0.00	N	5	-200
588	20221109	21000	21250	21250	20600	10086	210325850	00	0.00	N	5	-150
589	20221108	21150	21300	21300	20750	12867	271189350	00	0.00	N	5	-50
590	20221107	21200	21000	21200	20800	29218	613081050	00	0.00	N	2	300
591	20221104	20900	20650	20950	20400	18572	386218550	00	0.00	N	2	50
592	20221103	20850	20250	21000	19950	29159	601917700	00	0.00	N	2	300
593	20221102	20550	20400	20700	20200	11127	227427200	00	0.00	N	2	150
594	20221101	20400	20350	20600	20100	9579	195150500	00	0.00	N	2	50
595	20221031	20350	20200	20400	19900	9687	195525900	00	0.00	N	2	350
596	20221028	20000	20300	21150	19850	33926	688640650	00	0.00	N	5	-500
597	20221027	20500	20650	20700	20200	13825	282207400	00	0.00	N	5	-200
598	20221026	20700	19800	20800	19500	64017	1298751700	00	0.00	N	2	1050
599	20221025	19650	19900	19950	19100	10550	205017900	00	0.00	N	3	0
600	20221024	19650	19350	20050	19000	38420	756672850	00	0.00	N	2	650
601	20221021	19000	19100	19250	18800	9150	173589450	00	0.00	N	5	-100
602	20221020	19100	18850	19150	18650	6211	117461400	00	0.00	N	2	100
603	20221019	19000	18900	19400	18800	16019	304815400	00	0.00	N	3	0
604	20221018	19000	18800	19150	18550	19515	368465800	00	0.00	N	2	400
605	20221017	18600	17400	18700	17400	34047	618139900	00	0.00	N	2	750
606	20221014	17850	17100	18100	17000	50703	891466850	00	0.00	N	2	1050
607	20221013	16800	17300	17450	16500	50755	854438750	00	0.00	N	5	-650
608	20221012	17450	17650	17900	17200	31867	554800900	00	0.00	N	5	-350
609	20221011	17800	18450	18500	17600	34095	612359250	00	0.00	N	5	-1100
610	20221007	18900	19150	19150	18700	16201	305353200	00	0.00	N	5	-300
611	20221006	19200	18950	19300	18800	18071	344790050	00	0.00	N	2	350
612	20221005	18850	19250	19450	18700	26944	510789350	00	0.00	N	5	-350
613	20221004	19200	19200	19350	18850	19394	370287450	00	0.00	N	2	500
614	20220930	18700	18550	18800	18250	17760	329275900	00	0.00	N	5	-50
615	20220929	18750	18800	19350	18700	27926	532652450	00	0.00	N	2	50
616	20220928	18700	19000	19150	18250	48423	896027400	00	0.00	N	5	-200
617	20220927	18900	18700	19200	18650	33400	628316750	00	0.00	N	3	0
618	20220926	18900	19550	19850	18900	61033	1174459200	00	0.00	N	5	-1200
619	20220923	20100	20850	21050	19950	59586	1206430150	00	0.00	N	5	-900
620	20220922	21000	21650	21750	20750	26499	558387150	00	0.00	N	5	-750
621	20220921	21750	22100	22100	21700	9187	200476150	00	0.00	N	5	-350
622	20220920	22100	22100	22300	21750	9551	210272100	00	0.00	N	3	0
623	20220919	22100	22600	22600	21850	25499	563425300	00	0.00	N	5	-500
624	20220916	22600	22850	22850	22300	15535	349894250	00	0.00	N	5	-250
625	20220915	22850	23250	23300	22600	17065	391725800	00	0.00	N	5	-400
626	20220914	23250	22350	23400	22150	27568	630159450	00	0.00	N	2	450
627	20220913	22800	22450	22850	22350	15242	345321000	00	0.00	N	2	500
628	20220908	22300	22300	22500	22050	13008	289857100	00	0.00	N	3	0
629	20220907	22300	22850	22850	22000	28419	630637900	00	0.00	N	5	-550
630	20220906	22850	22900	22900	22600	11079	252172750	00	0.00	N	2	150
631	20220905	22700	23000	23100	22450	25302	573741500	00	0.00	N	5	-350
632	20220902	23050	23150	23300	22900	19954	459376450	00	0.00	N	5	-100
633	20220901	23150	23450	23450	22900	48903	1129808950	00	0.00	N	5	-450
634	20220831	23600	23450	23750	23100	14634	343256350	00	0.00	N	2	100
635	20220830	23500	23850	23900	23050	79903	1869401150	00	0.00	N	5	-400
636	20220829	23900	23750	24000	23550	15304	364127600	00	0.00	N	5	-500
637	20220826	24400	24200	24550	24100	14118	344232650	00	0.00	N	2	400
638	20220825	24000	23800	24400	23800	17256	414688450	00	0.00	N	2	250
639	20220824	23750	23600	23850	23450	19712	466346000	00	0.00	N	2	200
640	20220823	23550	24600	24900	23450	123432	2947802050	00	0.00	N	5	-1650
641	20220822	25200	25800	25800	24950	23021	580615700	00	0.00	N	5	-700
642	20220819	25900	26000	26000	25650	12788	329718200	00	0.00	N	5	-100
643	20220818	26000	26000	26100	25650	11795	304922900	00	0.00	N	3	0
644	20220817	26000	26600	26650	25900	32326	845844600	00	0.00	N	5	-1050
645	20220816	27050	27200	27300	26950	11080	299136500	00	0.00	N	5	-150
646	20220812	27200	27150	27200	26950	7239	196204800	00	0.00	N	2	50
647	20220811	27150	26800	27200	26650	15291	410631900	00	0.00	N	2	450
648	20220810	26700	26700	26800	26300	10043	266594550	00	0.00	N	3	0
649	20220809	26700	27000	27000	26400	7523	200452850	00	0.00	N	5	-200
650	20220808	26900	27100	27100	26550	15546	415999750	00	0.00	N	5	-200
651	20220805	27100	27250	27250	26900	7224	195527550	00	0.00	N	2	50
652	20220804	27050	26350	27350	26350	23901	645095600	00	0.00	N	2	550
653	20220803	26500	26150	26650	26050	12062	319104250	00	0.00	N	2	350
654	20220802	26150	26050	26150	25850	9694	251730250	00	0.00	N	3	0
655	20220801	26150	26150	26300	25800	19547	510492450	00	0.00	N	3	0
656	20220729	26150	26000	26150	25800	8399	218283950	00	0.00	N	2	150
657	20220728	26000	26000	26100	25850	12514	324992450	00	0.00	N	2	100
658	20220727	25900	25950	26100	25550	11972	309436650	00	0.00	N	2	50
659	20220726	25850	26100	26200	25700	13772	355979250	00	0.00	N	5	-250
660	20220725	26100	25850	26150	25650	16079	416636950	00	0.00	N	3	0
661	20220722	26100	26350	26500	26000	9529	249307350	00	0.00	N	5	-200
662	20220721	26300	26300	26400	26000	12789	333908900	00	0.00	N	5	-50
663	20220720	26350	26400	26750	26000	22715	599957550	00	0.00	N	3	0
664	20220719	26350	26200	26500	26000	11036	290952800	00	0.00	N	2	150
665	20220718	26200	26150	26300	25900	11070	289260250	00	0.00	N	2	250
666	20220715	25950	25950	26100	25450	13303	342480100	00	0.00	N	5	-150
667	20220714	26100	26100	26150	25500	16191	418589550	00	0.00	N	2	100
668	20220713	26000	26200	26600	25950	32978	863636950	00	0.00	N	5	-200
669	20220712	26200	25850	26400	25650	12550	326648350	00	0.00	N	2	50
670	20220711	26150	26200	26450	25900	6411	167432150	00	0.00	N	5	-50
671	20220708	26200	26200	26300	26050	13195	345833000	00	0.00	N	2	50
672	20220707	26150	26550	26550	26100	12664	332279050	00	0.00	N	3	0
673	20220706	26150	25500	26450	25200	37532	976146650	00	0.00	N	2	650
674	20220705	25500	24300	25600	24300	20822	523209900	00	0.00	N	2	1100
675	20220704	24400	24500	24800	24100	12298	300473450	00	0.00	N	5	-100
676	20220701	24500	24950	25200	24300	15239	375247100	00	0.00	N	5	-500
677	20220630	25000	25450	25450	24850	11217	280968400	00	0.00	N	5	-450
678	20220629	25450	25000	25900	24950	9779	246741050	00	0.00	N	5	-50
679	20220628	25500	25450	25600	25000	15686	395952000	00	0.00	N	5	-150
680	20220627	25650	25300	25900	25100	17578	450090900	00	0.00	N	2	150
681	20220624	25500	23550	25550	23500	56360	1393371100	00	0.00	N	2	2000
682	20220623	23500	24200	24500	23250	58490	1384841750	00	0.00	N	5	-1050
683	20220622	24550	25450	25450	24300	34305	846786600	00	0.00	N	5	-850
684	20220621	25400	25250	25550	25000	22025	557051200	00	0.00	N	2	200
685	20220620	25200	25800	26050	25050	30560	773266050	00	0.00	N	5	-800
686	20220617	26000	25250	26050	25000	32127	816034050	00	0.00	N	3	0
687	20220616	26000	26050	26550	25750	16232	423684900	00	0.00	N	2	50
688	20220615	25950	26200	26500	25450	38382	991629050	00	0.00	N	5	-450
689	20220614	26400	25950	26450	25500	30209	786761050	00	0.00	N	2	300
690	20220613	26100	26850	27000	26050	37543	993482550	00	0.00	N	5	-1300
691	20220610	27400	27750	27800	27000	24816	679854050	00	0.00	N	5	-550
692	20220609	27950	28200	28200	27800	13309	371944100	00	0.00	N	5	-300
693	20220608	28250	28000	28350	28000	10353	291801900	00	0.00	N	5	-50
694	20220607	28300	28700	28750	28100	14415	408868300	00	0.00	N	5	-550
695	20220603	28850	28900	28950	28600	13833	398067350	00	0.00	N	3	0
696	20220602	28850	29000	29000	28500	11378	327007950	00	0.00	N	3	0
697	20220531	28850	28750	28950	28550	17308	498116600	00	0.00	N	2	100
698	20220530	28750	28450	29050	28250	25496	731432250	00	0.00	N	2	300
699	20220527	28450	28400	28700	28200	15802	449743600	00	0.00	N	2	150
700	20220526	28300	28350	28850	27950	32047	903377300	00	0.00	N	2	100
701	20220525	28200	27500	29000	27500	88557	2514437350	00	0.00	N	2	1000
702	20220524	27200	27200	27700	26900	18378	498706050	00	0.00	N	5	-250
703	20220523	27450	26800	27750	26750	37365	1022685500	00	0.00	N	2	700
704	20220520	26750	26500	26800	26300	10744	285915000	00	0.00	N	2	250
705	20220519	26500	26050	26500	26050	15213	399022750	00	0.00	N	5	-250
706	20220518	26750	26700	26800	26450	11365	302129750	00	0.00	N	2	50
707	20220517	26700	26250	26800	26050	10443	278234100	00	0.00	N	5	-50
708	20220516	26750	26500	27100	26450	20031	536877200	00	0.00	N	2	300