KissMeData/001080/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250502	26350	26400	26500	26250	542	14295850	00	0.00	N	3	0
3	20250430	26350	26400	28700	26100	1830	49190500	00	0.00	N	5	-400
4	20250429	26750	26300	26750	26050	917	24201150	00	0.00	N	2	400
5	20250428	26350	26500	26850	26100	602	15942700	00	0.00	N	5	-150
6	20250425	26500	26800	27100	25950	725	19229050	00	0.00	N	5	-300
7	20250424	26800	26800	27750	26750	464	12602750	00	0.00	N	5	-350
8	20250423	27150	28300	28300	26900	67	1845500	00	0.00	N	2	150
9	20250422	27000	26950	27400	26950	347	9378450	00	0.00	N	5	-150
10	20250421	27150	27050	28900	26700	1046	28364800	00	0.00	N	2	100
11	20250418	27050	26600	28000	26550	990	26970200	00	0.00	N	2	450
12	20250417	26600	27550	29850	25850	1150	31489250	00	0.00	N	5	-950
13	20250416	27550	26900	28000	26900	597	16515100	00	0.00	N	2	600
14	20250415	26950	26200	28700	26200	756	20503250	00	0.00	N	2	650
15	20250414	26300	26050	26950	26050	476	12521350	00	0.00	N	2	150
16	20250411	26150	26200	27000	25950	731	19228400	00	0.00	N	5	-100
17	20250410	26250	26250	26700	26250	745	19687400	00	0.00	N	3	0
18	20250409	26250	27750	27750	25800	2725	72471500	00	0.00	N	5	-1550
19	20250408	27800	28750	28900	27700	1721	48436300	00	0.00	N	5	-1550
20	20250407	29350	29650	29650	28000	1985	57143200	00	0.00	N	5	-650
21	20250404	30000	29650	30300	28950	1976	58165950	00	0.00	N	5	-300
22	20250403	30300	29150	30500	28750	4246	127214150	00	0.00	N	2	950
23	20250402	29350	27450	30000	27450	3610	104009000	00	0.00	N	2	1450
24	20250401	27900	27350	28700	27350	865	23998750	00	0.00	N	2	550
25	20250331	27350	26850	28550	26850	1124	31129800	00	0.00	N	5	-350
26	20250328	27700	28000	28100	27550	619	17219650	00	0.00	N	5	-700
27	20250327	28400	28350	29250	27950	2007	57394750	00	0.00	N	5	-850
28	20250326	29250	29300	30000	27250	2168	62464600	00	0.00	N	5	-50
29	20250325	29300	27350	29400	27350	5140	148926525	00	0.00	N	2	1750
30	20250324	27550	26050	28000	26050	1675	45035400	00	0.00	N	2	1500
31	20250321	26050	26700	26700	25000	2223	57773400	00	0.00	N	2	350
32	20250320	25700	25050	26400	25050	2815	72085250	00	0.00	N	2	650
33	20250319	25050	24750	25950	24400	3228	81481300	00	0.00	N	2	50
34	20250318	25000	25150	25800	24550	2344	59375850	00	0.00	N	5	-450
35	20250317	25450	25150	26500	25150	615	15786200	00	0.00	N	2	100
36	20250314	25350	25300	26700	25300	587	15343100	00	0.00	N	5	-150
37	20250313	25500	25750	26200	25500	131	3375250	00	0.00	N	5	-500
38	20250312	26000	26200	26200	25400	1193	30855450	00	0.00	N	5	-200
39	20250311	26200	25900	26400	25800	508	13303450	00	0.00	N	2	100
40	20250310	26100	26000	27300	25450	340	8879450	00	0.00	N	2	100
41	20250307	26000	25450	26450	25400	231	6005950	00	0.00	N	2	250
42	20250306	25750	24950	26450	24950	1857	48237250	00	0.00	N	2	500
43	20250305	25250	24500	25250	24500	625	15555600	00	0.00	N	2	750
44	20250304	24500	24700	25300	23700	536	13288600	00	0.00	N	5	-200
45	20250228	24700	24600	24950	24000	961	23693800	00	0.00	N	2	100
46	20250227	24600	24450	24900	23850	1386	33626150	00	0.00	N	2	150
47	20250226	24450	24000	24950	23450	2854	69013400	00	0.00	N	2	700
48	20250225	23750	22800	23750	22200	2160	50217900	00	0.00	N	2	700
49	20250224	23050	22100	23200	22100	1132	25787050	00	0.00	N	2	700
50	20250221	22350	21850	22650	21850	2986	66485250	00	0.00	N	5	-100
51	20250220	22450	22850	22850	22300	3581	80524050	00	0.00	N	5	-550
52	20250219	23000	22450	23000	21450	3487	76826650	00	0.00	N	2	550
53	20250218	22450	21950	23100	21950	1921	43036850	00	0.00	N	2	500
54	20250217	21950	21800	22800	21800	3122	69207300	00	0.00	N	5	-200
55	20250214	22150	21950	22500	21950	3929	87881700	00	0.00	N	2	50
56	20250213	22100	23000	23150	21950	7263	162238850	00	0.00	N	5	-1050
57	20250212	23150	24000	24350	23100	1884	44902350	00	0.00	N	5	-1000
58	20250211	24150	24200	24200	23850	959	23044150	00	0.00	N	5	-200
59	20250210	24350	24200	24350	23800	2371	56926650	00	0.00	N	2	50
60	20250207	24300	24550	24900	24050	1832	44427550	00	0.00	N	5	-500
61	20250206	24800	24500	25000	24400	419	10286800	00	0.00	N	2	450
62	20250205	24350	24000	24350	24000	2288	55019350	00	0.00	N	2	350
63	20250204	24000	24100	24500	24000	4587	110927000	00	0.00	N	5	-300
64	20250203	24300	24850	25200	24150	1799	43917800	00	0.00	N	5	-850
65	20250131	25150	25200	25450	25000	5022	126334700	00	0.00	N	3	0
66	20250124	25150	25800	26000	25150	2914	74641150	00	0.00	N	5	-500
67	20250123	25650	26200	26250	25650	2985	77229200	00	0.00	N	5	-500
68	20250122	26150	25600	26550	25600	5309	138698000	00	0.00	N	2	500
69	20250121	25650	26000	26200	25500	5557	143590750	00	0.00	N	5	-600
70	20250120	26250	26050	26500	26050	599	15745800	00	0.00	N	5	-100
71	20250117	26350	26150	26550	26000	1020	26742250	00	0.00	N	2	200
72	20250116	26150	26550	26750	25950	4482	117185900	00	0.00	N	5	-400
73	20250115	26550	26550	26750	26150	2066	54663450	00	0.00	N	5	-100
74	20250114	26650	27100	27100	26000	2912	77075900	00	0.00	N	5	-450
75	20250113	27100	28600	28600	26950	4511	123915550	00	0.00	N	5	-1750
76	20250110	28850	30050	30050	27850	9218	265704050	00	0.00	N	5	-700
77	20250109	29550	30100	30100	29550	601	17906900	00	0.00	N	5	-450
78	20250108	30000	30200	30500	29950	552	16670000	00	0.00	N	5	-200
79	20250107	30200	29750	30750	29750	655	19722100	00	0.00	N	2	200
80	20250106	30000	30600	30600	29650	1075	32332300	00	0.00	N	2	250
81	20250103	29750	29050	29850	29050	1990	58882950	00	0.00	N	2	100
82	20250102	29650	29950	30900	29050	1816	53560100	00	0.00	N	3	0
83	20241230	29650	28950	29750	28800	171	4998050	00	0.00	N	2	250
84	20241227	29400	29500	30100	28800	2495	73856500	00	0.00	N	5	-100
85	20241226	29500	30450	31000	29500	1168	34994100	00	0.00	N	5	-1000
86	20241224	30500	29900	30850	29600	5096	152511500	00	0.00	N	2	600
87	20241223	29900	29550	30100	29500	2163	64375750	00	0.00	N	5	-150
88	20241220	30050	31000	31000	30000	2652	79856200	00	0.00	N	5	-600
89	20241219	30650	29950	30700	29800	1617	48514550	00	0.00	N	2	700
90	20241218	29950	30000	30900	29700	1537	46229000	00	0.00	N	3	0
91	20241217	29950	30050	30300	29650	3408	101990650	00	0.00	N	5	-400
92	20241216	30350	31900	31900	30200	7261	221616550	00	0.00	N	5	-600
93	20241213	30950	31000	31100	30400	4237	129965150	00	0.00	N	2	300
94	20241212	30650	31000	31100	30400	3506	107401450	00	0.00	N	5	-450
95	20241211	31100	31200	32650	30300	2439	75267950	00	0.00	N	5	-400
96	20241210	31500	30250	31700	30250	2672	83087700	00	0.00	N	2	1250
97	20241209	30250	32400	32400	30000	5106	155731200	00	0.00	N	5	-2250
98	20241206	32500	34800	34800	32050	6409	212392350	00	0.00	N	5	-2500
99	20241205	35000	35900	35900	34600	3770	131497950	00	0.00	N	2	200
100	20241204	34800	34150	35250	33950	2899	100672400	00	0.00	N	2	50
101	20241203	34750	35800	37050	34050	79226	2623218700	00	0.00	N	5	-1150
102	20241202	35900	32850	36150	32350	15875	555852550	00	0.00	N	2	2950
103	20241129	32950	32100	33800	31700	4553	148696550	00	0.00	N	2	550
104	20241128	32400	32150	32850	32050	3568	115705300	00	0.00	N	2	200
105	20241127	32200	32450	32450	31950	2062	66145200	00	0.00	N	5	-300
106	20241126	32500	32350	33350	32150	3095	100569800	00	0.00	N	5	-50
107	20241125	32550	33150	33200	32250	4148	135066800	00	0.00	N	5	-650
108	20241122	33200	31850	33450	31300	14307	468605250	00	0.00	N	2	1600
109	20241121	31600	30450	32350	30450	2251	70283700	00	0.00	N	2	1200
110	20241120	30400	30250	30400	30250	96	2906850	00	0.00	N	2	200
111	20241119	30200	29800	30550	29800	2041	61551400	00	0.00	N	2	100
112	20241118	30100	30000	30400	29550	1339	40294650	00	0.00	N	2	100
113	20241115	30000	29250	30450	29250	3724	110393250	00	0.00	N	3	0
114	20241114	30000	29700	30200	29600	2063	61891150	00	0.00	N	3	0
115	20241113	30000	29750	30300	29150	4766	140977500	00	0.00	N	3	0
116	20241112	30000	30000	30000	29350	4307	128112800	00	0.00	N	3	0
117	20241111	30000	31850	31850	29200	3017	90012100	00	0.00	N	5	-100
118	20241108	30100	30200	31700	29900	4565	137940450	00	0.00	N	5	-100
119	20241107	30200	30350	31000	29900	2121	64105000	00	0.00	N	5	-150
120	20241106	30350	30550	31200	30300	767	23445200	00	0.00	N	5	-350
121	20241105	30700	31900	31900	30700	1723	53662150	00	0.00	N	5	-800
122	20241104	31500	31000	32000	30950	1825	57543200	00	0.00	N	2	400
123	20241101	31100	31500	31500	30150	1740	53314600	00	0.00	N	2	600
124	20241031	30500	29650	31300	29650	4638	139890750	00	0.00	N	2	550
125	20241030	29950	30500	30550	29950	4520	136029050	00	0.00	N	5	-300
126	20241029	30250	30900	32150	30000	4279	131201300	00	0.00	N	5	-550
127	20241028	30800	30750	31400	30300	5117	157360300	00	0.00	N	2	50
128	20241025	30750	30650	31400	30300	3875	119419350	00	0.00	N	2	100
129	20241024	30650	32000	32000	30550	3982	123068200	00	0.00	N	5	-1250
130	20241023	31900	31400	33800	31050	11588	367351000	00	0.00	N	2	650
131	20241022	31250	32450	32450	30000	8058	246459000	00	0.00	N	5	-950
132	20241021	32200	33950	33950	32000	7442	241228100	00	0.00	N	5	-1800
133	20241018	34000	35600	35600	33400	4576	157712450	00	0.00	N	5	-1600
134	20241017	35600	34800	36900	34800	5006	177144150	00	0.00	N	2	350
135	20241016	35250	35000	35650	33400	5813	200562750	00	0.00	N	2	250
136	20241015	35000	35500	37900	33900	17361	623315550	00	0.00	N	5	-1100
137	20241014	36100	32600	36400	32600	20032	704349700	00	0.00	N	2	3250
138	20241011	32850	31000	34000	30950	14349	468988650	00	0.00	N	2	1850
139	20241010	31000	29300	31800	29300	11864	363388150	00	0.00	N	2	1550
140	20241008	29450	29850	30000	29050	11762	348844200	00	0.00	N	5	-850
141	20241007	30300	31750	31950	29700	12444	384065350	00	0.00	N	5	-700
142	20241004	31000	27050	31950	26900	38660	1160314500	00	0.00	N	2	3700
143	20241002	27300	29150	29150	27050	22856	628039200	00	0.00	N	5	-2150
144	20240930	29450	32350	32400	29250	21418	651555500	00	0.00	N	5	-2850
145	20240927	32300	33150	34950	32050	18338	617922300	00	0.00	N	5	-850
146	20240926	33150	31600	33200	30700	22469	721545550	00	0.00	N	2	1300
147	20240925	31850	36000	36000	30150	39033	1257144050	00	0.00	N	5	-3900
148	20240924	35750	35200	37050	34000	24739	868871300	00	0.00	N	5	-550
149	20240923	36300	45000	46000	35050	36168	1387628750	00	0.00	N	5	-8700
150	20240920	45000	45000	45000	45000	0	0	00	0.00	N	0	0
151	20240919	45000	45000	45000	45000	0	0	00	0.00	N	0	0
152	20240913	45000	45000	45000	45000	0	0	00	0.00	N	0	0
153	20240912	45000	45000	45000	45000	0	0	00	0.00	N	0	0
154	20240911	45000	45000	45000	45000	0	0	00	0.00	N	0	0
155	20240910	45000	45000	45000	45000	0	0	00	0.00	N	0	0
156	20240909	45000	45000	45000	45000	0	0	00	0.00	N	0	0
157	20240906	45000	45000	45000	45000	0	0	00	0.00	N	0	0
158	20240905	45000	45000	45000	45000	0	0	00	0.00	N	0	0
159	20240904	45000	45000	45000	45000	0	0	00	0.00	N	0	0
160	20240903	45000	45000	45000	45000	0	0	00	0.00	N	0	0
161	20240902	45000	45000	45000	45000	0	0	00	0.00	N	0	0
162	20240830	45000	45000	45000	45000	0	0	00	0.00	N	0	0
163	20240829	45000	45000	45000	45000	0	0	00	0.00	N	0	0
164	20240828	45000	45000	45000	45000	0	0	00	0.00	N	0	0
165	20240827	45000	45000	45000	45000	0	0	00	0.00	N	0	0
166	20240826	45000	45000	45000	45000	0	0	00	0.00	N	0	0
167	20240823	45000	45000	45000	45000	0	0	00	0.00	N	0	0
168	20240822	45000	45000	45000	45000	0	0	00	0.00	N	0	0
169	20240821	45000	45000	45000	45000	0	0	00	0.00	N	0	0
170	20240820	45000	45000	45000	45000	0	0	00	0.00	N	0	0
171	20240819	45000	45000	45000	45000	0	0	00	0.00	N	0	0
172	20240816	45000	45000	45000	45000	0	0	00	0.00	N	0	0
173	20240814	45000	45000	45000	45000	0	0	00	0.00	N	0	0
174	20240813	45000	45000	45000	45000	0	0	00	0.00	N	0	0
175	20240812	45000	45000	45000	45000	0	0	00	0.00	N	0	0
176	20240809	45000	45000	45000	45000	0	0	00	0.00	N	0	0
177	20240808	45000	45000	45000	45000	0	0	00	0.00	N	0	0
178	20240807	45000	45000	45000	45000	0	0	00	0.00	N	0	0
179	20240806	45000	45000	45000	45000	0	0	00	0.00	N	0	0
180	20240805	45000	45000	45000	45000	0	0	00	0.00	N	0	0
181	20240802	45000	45000	45000	45000	0	0	00	0.00	N	0	0
182	20240801	45000	45000	45000	45000	0	0	00	0.00	N	0	0
183	20240731	45000	45000	45000	45000	0	0	00	0.00	N	0	0
184	20240730	45000	45000	45000	45000	0	0	00	0.00	N	0	0
185	20240729	45000	45000	45000	45000	0	0	00	0.00	N	0	0
186	20240726	45000	45000	45000	45000	0	0	00	0.00	N	0	0
187	20240725	45000	45000	45000	45000	0	0	00	0.00	N	0	0
188	20240724	45000	45000	45000	45000	0	0	00	0.00	N	0	0
189	20240723	45000	45000	45000	45000	0	0	00	0.00	N	0	0
190	20240722	45000	45000	45000	45000	0	0	00	0.00	N	0	0
191	20240719	45000	45000	45000	45000	0	0	00	0.00	N	0	0
192	20240718	45000	45000	45000	45000	0	0	00	0.00	N	0	0
193	20240717	45000	45000	45000	45000	0	0	00	0.00	N	0	0
194	20240716	45000	45000	45000	45000	0	0	00	0.00	N	0	0
195	20240715	45000	45000	45000	45000	0	0	00	0.00	N	0	0
196	20240712	45000	45000	45000	45000	0	0	00	0.00	N	0	0
197	20240711	45000	45000	45000	45000	0	0	00	0.00	N	0	0
198	20240710	45000	45000	45000	45000	0	0	00	0.00	N	0	0
199	20240709	45000	45000	45000	45000	0	0	00	0.00	N	0	0
200	20240708	45000	45000	45000	45000	0	0	00	0.00	N	0	0
201	20240705	45000	45000	45000	45000	0	0	00	0.00	N	0	0
202	20240704	45000	45000	45000	45000	0	0	00	0.00	N	0	0
203	20240703	45000	45000	45000	45000	0	0	00	0.00	N	0	0
204	20240702	45000	45000	45000	45000	0	0	00	0.00	N	0	0
205	20240701	45000	45000	45000	45000	0	0	00	0.00	N	0	0
206	20240628	45000	45000	45000	45000	0	0	00	0.00	N	0	0
207	20240627	45000	45000	45000	45000	0	0	02	0.00	N	0	0
208	20240626	45000	45000	45000	45000	0	0	00	0.00	N	0	0
209	20240625	45000	45000	45000	45000	0	0	00	0.00	N	0	0
210	20240624	45000	45000	45000	45000	0	0	00	0.00	N	0	0
211	20240621	45000	45000	45000	45000	0	0	00	0.00	N	0	0
212	20240620	45000	45000	45000	45000	0	0	00	0.00	N	0	0
213	20240619	45000	45000	45000	45000	0	0	00	0.00	N	0	0
214	20240618	45000	45000	45000	45000	0	0	00	0.00	N	0	0
215	20240617	45000	45000	45000	45000	0	0	00	0.00	N	0	0
216	20240614	45000	45000	45000	45000	0	0	00	0.00	N	0	0
217	20240613	45000	45000	45000	45000	0	0	00	0.00	N	0	0
218	20240612	45000	45000	45000	45000	0	0	00	0.00	N	0	0
219	20240611	45000	45000	45000	45000	0	0	00	0.00	N	0	0
220	20240610	45000	45000	45000	45000	0	0	00	0.00	N	0	0
221	20240607	45000	45000	45000	45000	0	0	00	0.00	N	0	0
222	20240605	45000	45000	45000	45000	0	0	00	0.00	N	0	0
223	20240604	45000	45000	45000	45000	0	0	00	0.00	N	0	0
224	20240603	47150	47150	47150	47150	0	0	00	0.00	N	0	0
225	20240531	47150	47150	47150	47150	0	0	00	0.00	N	0	0
226	20240530	47150	47150	47150	47150	0	0	00	0.00	N	0	0
227	20240529	47150	47150	47150	47150	0	0	00	0.00	N	0	0
228	20240528	47150	47150	47150	47150	0	0	00	0.00	N	0	0
229	20240527	47150	47150	47150	47150	0	0	00	0.00	N	0	0
230	20240524	47150	47150	47150	47150	0	0	00	0.00	N	0	0
231	20240523	47150	47150	47150	47150	0	0	00	0.00	N	0	0
232	20240522	47150	47150	47150	47150	0	0	00	0.00	N	0	0
233	20240521	47150	47150	47150	47150	0	0	00	0.00	N	0	0
234	20240520	47150	47150	47150	47150	0	0	00	0.00	N	0	0
235	20240517	47150	47150	47150	47150	0	0	00	0.00	N	0	0
236	20240516	47150	47150	47150	47150	0	0	00	0.00	N	0	0
237	20240514	47150	47150	47150	47150	0	0	00	0.00	N	0	0
238	20240513	47150	47150	47150	47150	0	0	00	0.00	N	0	0
239	20240510	47150	47150	47150	47150	0	0	00	0.00	N	0	0
240	20240509	47150	47150	47150	47150	0	0	00	0.00	N	0	0
241	20240508	47150	47150	47150	47150	0	0	00	0.00	N	0	0
242	20240507	47150	47150	47150	47150	0	0	00	0.00	N	0	0
243	20240503	47150	47150	47150	47150	0	0	00	0.00	N	0	0
244	20240502	47150	47150	47150	47150	0	0	00	0.00	N	0	0
245	20240430	47150	47150	47150	47150	0	0	00	0.00	N	0	0
246	20240429	47150	47150	47150	47150	0	0	00	0.00	N	0	0
247	20240426	47150	47150	47150	47150	0	0	00	0.00	N	0	0
248	20240425	47150	47150	47150	47150	0	0	00	0.00	N	0	0
249	20240424	47150	47150	47150	47150	0	0	00	0.00	N	0	0
250	20240423	47150	47150	47150	47150	0	0	00	0.00	N	0	0
251	20240422	47150	47150	47150	47150	0	0	00	0.00	N	0	0
252	20240419	47150	47150	47150	47150	0	0	00	0.00	N	0	0
253	20240418	47150	47150	47150	47150	0	0	00	0.00	N	0	0
254	20240417	47150	47150	47150	47150	0	0	00	0.00	N	0	0
255	20240416	47150	47150	47150	47150	0	0	00	0.00	N	0	0
256	20240415	47150	47150	47150	47150	0	0	00	0.00	N	0	0
257	20240412	47150	47150	47150	47150	0	0	00	0.00	N	0	0
258	20240411	47150	47150	47150	47150	0	0	00	0.00	N	0	0
259	20240409	47150	47150	47150	47150	0	0	00	0.00	N	0	0
260	20240408	47150	47150	47150	47150	0	0	00	0.00	N	0	0
261	20240405	47150	47150	47150	47150	0	0	00	0.00	N	0	0
262	20240404	47150	47150	47150	47150	0	0	00	0.00	N	0	0
263	20240403	47150	47150	47150	47150	0	0	00	0.00	N	0	0
264	20240402	47150	47150	47150	47150	0	0	00	0.00	N	0	0
265	20240401	47150	47150	47150	47150	0	0	00	0.00	N	0	0
266	20240329	47150	47150	47150	47150	0	0	00	0.00	N	0	0
267	20240328	47150	47150	47150	47150	0	0	00	0.00	N	0	0
268	20240327	47150	47150	47150	47150	0	0	00	0.00	N	0	0
269	20240326	47150	47150	47150	47150	0	0	00	0.00	N	0	0
270	20240325	47150	47150	47150	47150	0	0	00	0.00	N	0	0
271	20240322	47150	47150	47150	47150	0	0	00	0.00	N	0	0
272	20240321	47150	47150	47150	47150	0	0	00	0.00	N	0	0
273	20240320	47150	47150	47150	47150	0	0	00	0.00	N	0	0
274	20240319	47150	47150	47150	47150	0	0	00	0.00	N	0	0
275	20240318	47150	47150	47150	47150	0	0	00	0.00	N	0	0
276	20240315	47150	47150	47150	47150	0	0	00	0.00	N	0	0
277	20240314	47150	47150	47150	47150	0	0	00	0.00	N	0	0
278	20240313	47150	47150	47150	47150	0	0	00	0.00	N	0	0
279	20240312	47150	47150	47150	47150	0	0	00	0.00	N	0	0
280	20240311	47150	47150	47150	47150	0	0	00	0.00	N	0	0
281	20240308	47150	47150	47150	47150	0	0	00	0.00	N	0	0
282	20240307	47150	47150	47150	47150	0	0	00	0.00	N	0	0
283	20240306	47150	47150	47150	47150	0	0	00	0.00	N	0	0
284	20240305	47150	47150	47150	47150	0	0	00	0.00	N	0	0
285	20240304	47150	47150	47150	47150	0	0	00	0.00	N	0	0
286	20240229	47150	47150	47150	47150	0	0	00	0.00	N	0	0
287	20240228	47150	47150	47150	47150	0	0	00	0.00	N	0	0
288	20240227	47150	47150	47150	47150	0	0	00	0.00	N	0	0
289	20240226	47150	47150	47150	47150	0	0	00	0.00	N	0	0
290	20240223	47150	47150	47150	47150	0	0	00	0.00	N	0	0
291	20240222	47150	47150	47150	47150	0	0	00	0.00	N	0	0
292	20240221	47150	47150	47150	47150	0	0	00	0.00	N	0	0
293	20240220	47150	47150	47150	47150	0	0	00	0.00	N	0	0
294	20240219	47150	47150	47150	47150	0	0	00	0.00	N	0	0
295	20240216	47150	47150	47150	47150	0	0	00	0.00	N	0	0
296	20240215	47150	47150	47150	47150	0	0	00	0.00	N	0	0
297	20240214	47150	47150	47150	47150	0	0	00	0.00	N	0	0
298	20240213	47150	47150	47150	47150	0	0	00	0.00	N	0	0
299	20240208	47150	47150	47150	47150	0	0	00	0.00	N	0	0
300	20240207	47150	47150	47150	47150	0	0	00	0.00	N	0	0
301	20240206	47150	47150	47150	47150	0	0	00	0.00	N	0	0
302	20240205	47150	47150	47150	47150	0	0	00	0.00	N	0	0
303	20240202	47150	47150	47150	47150	0	0	00	0.00	N	0	0
304	20240201	47150	47150	47150	47150	0	0	00	0.00	N	0	0
305	20240131	47150	47150	47150	47150	0	0	00	0.00	N	0	0
306	20240130	47150	47150	47150	47150	0	0	00	0.00	N	0	0
307	20240129	47150	47150	47150	47150	0	0	00	0.00	N	0	0
308	20240126	47150	47150	47150	47150	0	0	00	0.00	N	0	0
309	20240125	47150	47150	47150	47150	0	0	00	0.00	N	0	0
310	20240124	47150	47150	47150	47150	0	0	00	0.00	N	0	0
311	20240123	47150	47150	47150	47150	0	0	00	0.00	N	0	0
312	20240122	47150	47150	47150	47150	0	0	00	0.00	N	0	0
313	20240119	47150	47150	47150	47150	0	0	00	0.00	N	0	0
314	20240118	47150	47150	47150	47150	0	0	00	0.00	N	0	0
315	20240117	47150	47150	47150	47150	0	0	00	0.00	N	0	0
316	20240116	47150	47150	47150	47150	0	0	00	0.00	N	0	0
317	20240115	47150	47150	47150	47150	0	0	00	0.00	N	0	0
318	20240112	47150	47150	47150	47150	0	0	00	0.00	N	0	0
319	20240111	47150	47150	47150	47150	0	0	00	0.00	N	0	0
320	20240110	47150	47150	47150	47150	0	0	00	0.00	N	0	0
321	20240109	47150	47150	47150	47150	0	0	00	0.00	N	0	0
322	20240108	47150	47150	47150	47150	0	0	00	0.00	N	0	0
323	20240105	47150	47150	47150	47150	0	0	00	0.00	N	0	0
324	20240104	47150	47150	47150	47150	0	0	00	0.00	N	0	0
325	20240103	47150	47150	47150	47150	0	0	00	0.00	N	0	0
326	20240102	47150	47150	47150	47150	0	0	00	0.00	N	0	0
327	20231228	47150	47150	47150	47150	0	0	00	0.00	N	0	0
328	20231227	47150	47150	47150	47150	0	0	00	0.00	N	0	0
329	20231226	47150	47150	47150	47150	0	0	00	0.00	N	0	0
330	20231222	47150	47150	47150	47150	0	0	00	0.00	N	0	0
331	20231221	47150	47150	47150	47150	0	0	00	0.00	N	0	0
332	20231220	47150	47150	47150	47150	0	0	00	0.00	N	0	0
333	20231219	47150	47150	47150	47150	0	0	00	0.00	N	0	0
334	20231218	47150	47150	47150	47150	0	0	00	0.00	N	0	0
335	20231215	47150	47150	47150	47150	0	0	00	0.00	N	0	0
336	20231214	47150	47150	47150	47150	0	0	00	0.00	N	0	0
337	20231213	47150	47150	47150	47150	0	0	00	0.00	N	0	0
338	20231212	47150	47150	47150	47150	0	0	00	0.00	N	0	0
339	20231211	47150	47150	47150	47150	0	0	00	0.00	N	0	0
340	20231208	47150	47150	47150	47150	0	0	00	0.00	N	0	0
341	20231207	47150	47150	47150	47150	0	0	00	0.00	N	0	0
342	20231206	47150	47150	47150	47150	0	0	00	0.00	N	0	0
343	20231205	47150	47150	47150	47150	0	0	00	0.00	N	0	0
344	20231204	47150	47150	47150	47150	0	0	00	0.00	N	0	0
345	20231201	47150	47150	47150	47150	0	0	00	0.00	N	0	0
346	20231130	47150	47150	47150	47150	0	0	00	0.00	N	0	0
347	20231129	47150	47150	47150	47150	0	0	00	0.00	N	0	0
348	20231128	47150	47150	47150	47150	0	0	00	0.00	N	0	0
349	20231127	47150	47150	47150	47150	0	0	00	0.00	N	0	0
350	20231124	47150	47150	47150	47150	0	0	00	0.00	N	0	0
351	20231123	47150	47150	47150	47150	0	0	00	0.00	N	0	0
352	20231122	47150	47150	47150	47150	0	0	00	0.00	N	0	0
353	20231121	47150	47150	47150	47150	0	0	00	0.00	N	0	0
354	20231120	47150	47150	47150	47150	0	0	00	0.00	N	0	0
355	20231117	47150	47150	47150	47150	0	0	00	0.00	N	0	0
356	20231116	47150	47150	47150	47150	0	0	00	0.00	N	0	0
357	20231115	47150	47150	47150	47150	0	0	00	0.00	N	0	0
358	20231114	47150	47150	47150	47150	0	0	00	0.00	N	0	0
359	20231113	47150	47150	47150	47150	0	0	00	0.00	N	0	0
360	20231110	47150	47150	47150	47150	0	0	00	0.00	N	0	0
361	20231109	47150	47150	47150	47150	0	0	00	0.00	N	0	0
362	20231108	47150	47150	47150	47150	0	0	00	0.00	N	0	0
363	20231107	47150	47150	47150	47150	0	0	00	0.00	N	0	0
364	20231106	47150	47150	47150	47150	0	0	00	0.00	N	0	0
365	20231103	47150	47150	47150	47150	0	0	00	0.00	N	0	0
366	20231102	47150	47150	47150	47150	0	0	00	0.00	N	0	0
367	20231101	47150	47150	47150	47150	0	0	00	0.00	N	0	0
368	20231031	47150	47150	47150	47150	0	0	00	0.00	N	0	0
369	20231030	47150	47150	47150	47150	0	0	00	0.00	N	0	0
370	20231027	47150	47150	47150	47150	0	0	00	0.00	N	0	0
371	20231026	47150	47150	47150	47150	0	0	00	0.00	N	0	0
372	20231025	47150	47150	47150	47150	0	0	00	0.00	N	0	0
373	20231024	47150	47150	47150	47150	0	0	00	0.00	N	0	0
374	20231023	47150	47150	47150	47150	0	0	00	0.00	N	0	0
375	20231020	47150	47150	47150	47150	0	0	00	0.00	N	0	0
376	20231019	47150	47150	47150	47150	0	0	00	0.00	N	0	0
377	20231018	47150	47150	47150	47150	0	0	00	0.00	N	0	0
378	20231017	47150	47150	47150	47150	0	0	00	0.00	N	0	0
379	20231016	47150	47150	47150	47150	0	0	00	0.00	N	0	0
380	20231013	47150	47150	47150	47150	0	0	00	0.00	N	0	0
381	20231012	47150	47150	47150	47150	0	0	00	0.00	N	0	0
382	20231011	47150	47150	47150	47150	0	0	00	0.00	N	0	0
383	20231010	47150	47150	47150	47150	0	0	00	0.00	N	0	0
384	20231006	47150	47150	47150	47150	0	0	00	0.00	N	0	0
385	20231005	47150	47150	47150	47150	0	0	00	0.00	N	0	0
386	20231004	47150	47150	47150	47150	0	0	00	0.00	N	0	0
387	20230927	47150	47150	47150	47150	0	0	00	0.00	N	0	0
388	20230926	47150	47150	47150	47150	0	0	00	0.00	N	0	0
389	20230925	47150	45600	48050	45250	5595	263030750	00	0.00	N	2	950
390	20230922	46200	49000	49450	45100	11108	515637500	00	0.00	N	5	-2800
391	20230921	49000	43100	51700	43100	45747	2227179600	00	0.00	N	2	5900
392	20230920	43100	43500	43900	42750	3738	161337500	00	0.00	N	5	-500
393	20230919	43600	42500	44200	42300	4895	212866000	00	0.00	N	2	1100
394	20230918	42500	43350	43350	42100	3070	130925250	00	0.00	N	5	-1050
395	20230915	43550	42100	46700	42050	26510	1170088500	00	0.00	N	2	1500
396	20230914	42050	42750	43850	42050	3130	134352300	00	0.00	N	5	-700
397	20230913	42750	43300	43300	42750	1900	81685200	00	0.00	N	5	-550
398	20230912	43300	43100	44500	43050	1859	80682200	00	0.00	N	2	200
399	20230911	43100	45400	45400	42650	5185	225126650	00	0.00	N	5	-2250
400	20230908	45350	45000	45850	44650	2729	123434200	00	0.00	N	5	-150
401	20230907	45500	45600	45750	44550	4223	190333300	00	0.00	N	5	-100
402	20230906	45600	45300	47900	44100	7792	358668950	00	0.00	N	2	300
403	20230905	45300	50100	50200	44750	18290	854294700	00	0.00	N	5	-4000
404	20230904	49300	44400	49650	44050	38887	1867340500	00	0.00	N	2	4900
405	20230901	44400	43350	44600	43350	3618	159763550	00	0.00	N	2	400
406	20230831	44000	43200	44000	42850	5815	251469550	00	0.00	N	2	800
407	20230830	43200	42200	43450	42200	2424	103701050	00	0.00	N	2	550
408	20230829	42650	41400	42700	41150	3093	130328650	00	0.00	N	2	1250
409	20230828	41400	40750	41750	40700	1891	78382350	00	0.00	N	5	-100
410	20230825	41500	41200	42200	40750	1717	71285750	00	0.00	N	5	-550
411	20230824	42050	39550	42250	39550	4798	198036000	00	0.00	N	2	2500
412	20230823	39550	40100	40150	38950	6342	249156050	00	0.00	N	5	-650
413	20230822	40200	40900	40900	40000	5080	204621050	00	0.00	N	5	-1100
414	20230821	41300	40200	41800	39700	6269	254621250	00	0.00	N	2	600
415	20230818	40700	40650	40900	39050	8599	342463900	00	0.00	N	5	-500
416	20230817	41200	41300	41600	38800	15198	612257050	00	0.00	N	5	-100
417	20230816	41300	42050	42250	41150	10972	454899050	00	0.00	N	5	-1350
418	20230814	42650	43600	43600	41000	16520	694590150	00	0.00	N	5	-1100
419	20230811	43750	42500	46350	42150	23902	1061476600	00	0.00	N	2	1250
420	20230810	42500	45850	45900	40300	50445	2163695500	00	0.00	N	5	-3050
421	20230809	45550	46900	48450	45300	15062	702988700	00	0.00	N	5	-2300
422	20230808	47850	50300	51300	46300	26916	1305332750	00	0.00	N	5	-2850
423	20230807	50700	45500	51800	45000	61156	3002245500	00	0.00	N	2	4600
424	20230804	46100	58000	63700	45700	99149	5132528300	00	0.00	N	5	-7700
425	20230803	53800	41400	53800	40300	88258	4186572350	00	0.00	N	1	12400
426	20230802	41400	37700	41400	36750	29351	1145030000	00	0.00	N	2	4600
427	20230801	36800	37350	37450	36450	8677	319832200	00	0.00	N	5	-550
428	20230731	37350	36100	37500	35950	11516	424552900	00	0.00	N	2	1350
429	20230728	36000	35550	36000	34700	12964	459648800	00	0.00	N	2	50
430	20230727	35950	35000	35950	34700	14267	497912650	00	0.00	N	2	950
431	20230726	35000	35500	35950	34400	17326	605093450	00	0.00	N	5	-700
432	20230725	35700	35600	35800	34450	17211	606029600	00	0.00	N	5	-150
433	20230724	35850	36250	37400	35500	14648	526567100	00	0.00	N	5	-400
434	20230721	36250	36200	36400	35400	9382	337477450	00	0.00	N	2	50
435	20230720	36200	36500	36550	35250	8027	287107950	00	0.00	N	3	0
436	20230719	36200	37200	37950	35800	11195	405634500	00	0.00	N	5	-1000
437	20230718	37200	38950	38950	36800	12908	489482000	00	0.00	N	5	-1000
438	20230717	38200	36100	38800	35800	16501	619192200	00	0.00	N	2	2300
439	20230714	35900	37000	37000	35450	10876	389340800	00	0.00	N	5	-650
440	20230713	36550	37050	37700	36500	9982	369057150	00	0.00	N	5	-550
441	20230712	37100	37400	37900	36050	9047	334751500	00	0.00	N	5	-300
442	20230711	37400	37500	38950	37000	11792	445915400	00	0.00	N	5	-550
443	20230710	37950	39950	39950	36600	19633	741686500	00	0.00	N	5	-850
444	20230707	38800	36050	38900	36050	25975	984186800	00	0.00	N	2	2750
445	20230706	36050	37000	40650	35350	69371	2605428600	00	0.00	N	5	-1350
446	20230705	37400	37850	38800	37000	35313	1330877900	00	0.00	N	2	400
447	20230704	37000	40300	43800	36300	121316	4776350050	00	0.00	N	5	-3950
448	20230703	40950	32650	52000	32650	685901	26668327700	00	0.00	N	5	-4850
449	20230630	45800	45800	45800	45800	0	0	00	0.00	N	0	0
450	20230629	45800	45800	45800	45800	0	0	02	0.00	N	0	0
451	20230628	45800	45800	45800	45800	0	0	00	0.00	N	0	0
452	20230627	45800	45800	45800	45800	0	0	00	0.00	N	0	0
453	20230626	45800	45800	45800	45800	0	0	00	0.00	N	0	0
454	20230623	45800	45800	45800	45800	0	0	00	0.00	N	0	0
455	20230622	45800	45800	45800	45800	0	0	00	0.00	N	0	0
456	20230621	45800	45800	45800	45800	0	0	00	0.00	N	0	0
457	20230620	45800	45800	45800	45800	0	0	00	0.00	N	0	0
458	20230619	45800	45800	45800	45800	0	0	00	0.00	N	0	0
459	20230616	45800	45800	45800	45800	0	0	00	0.00	N	0	0
460	20230615	45800	45800	45800	45800	0	0	00	0.00	N	0	0
461	20230614	45800	65400	66300	45800	92160	4638875950	00	0.00	N	4	-19600
462	20230613	65400	65300	67200	65000	33013	2169308100	00	0.00	N	3	0
463	20230612	65400	65600	65600	64800	27134	1772049000	00	0.00	N	5	-200
464	20230609	65600	66000	66000	64500	25117	1638943700	00	0.00	N	5	-200
465	20230608	65800	65800	66200	65200	177871	11224221900	00	0.00	N	3	0
466	20230607	65800	65900	65900	65000	11620	762027900	00	0.00	N	3	0
467	20230605	65800	65500	66300	65300	21107	1385434000	00	0.00	N	3	0
468	20230602	65800	65800	66300	65300	8309	545665000	00	0.00	N	3	0
469	20230601	65800	65800	66300	65000	38386	2517023100	00	0.00	N	5	-100
470	20230531	65900	67900	68000	65500	13750	909688200	00	0.00	N	5	-1000
471	20230530	66900	65300	67800	65300	12699	843248300	00	0.00	N	2	900
472	20230526	66000	65700	66100	64500	15911	1042329400	00	0.00	N	3	0
473	20230525	66000	66000	66100	64800	28311	1864677300	00	0.00	N	3	0
474	20230524	66000	63300	66200	63200	96079	6242233100	00	0.00	N	2	2600
475	20230523	63400	63800	63800	61600	21908	1373657400	00	0.00	N	5	-400
476	20230522	63800	63400	65400	63400	26431	1695812000	00	0.00	N	5	-400
477	20230519	64200	63700	64500	63200	20183	1290728000	00	0.00	N	2	300
478	20230518	63900	65000	65000	60200	59199	3685115300	00	0.00	N	5	-1100
479	20230517	65000	66200	66900	64400	209860	13224433700	00	0.00	N	5	-1200
480	20230516	66200	64800	66500	61700	32537	2105358900	00	0.00	N	2	1400
481	20230515	64800	64400	65600	64200	13126	850019400	00	0.00	N	2	100
482	20230512	64700	63900	65300	63600	15704	1009675900	00	0.00	N	2	400
483	20230511	64300	65000	65300	63800	17200	1105036000	00	0.00	N	5	-100
484	20230510	64400	63000	64500	62400	6484	414580600	00	0.00	N	2	1000
485	20230509	63400	62800	64900	62500	15474	983174500	00	0.00	N	2	600
486	20230508	62800	63100	64000	61500	13774	863089600	00	0.00	N	5	-200
487	20230504	63000	59900	63000	59900	22493	1395611300	00	0.00	N	2	3000
488	20230503	60000	58700	60600	58600	12162	725606800	00	0.00	N	2	500
489	20230502	59500	57600	60500	57500	18379	1094205000	00	0.00	N	2	1300
490	20230428	58200	58200	58700	56900	13655	785339000	00	0.00	N	5	-100
491	20230427	58300	58700	58800	56300	20016	1152649300	00	0.00	N	5	-700
492	20230426	59000	58500	60900	58200	15490	919286100	00	0.00	N	5	-500
493	20230425	59500	55500	59800	52000	49527	2805685700	00	0.00	N	2	2500
494	20230424	57000	55700	57000	55200	17684	991963800	00	0.00	N	2	800
495	20230421	56200	56300	57000	56000	7998	450844300	00	0.00	N	5	-300
496	20230420	56500	57000	57000	56000	9623	543920200	00	0.00	N	3	0
497	20230419	56500	55700	57300	55500	25563	1433723500	00	0.00	N	2	1000
498	20230418	55500	54300	58500	54300	29783	1679455500	00	0.00	N	2	1300
499	20230417	54200	54200	54800	53600	7274	397091100	00	0.00	N	2	200
500	20230414	54000	54900	54900	53700	4611	249052400	00	0.00	N	2	200
501	20230413	53800	55200	55200	53300	10911	588318900	00	0.00	N	5	-300
502	20230412	54100	52200	54600	52200	33776	1824845500	00	0.00	N	2	2100
503	20230411	52000	52000	54700	51500	14508	757020600	00	0.00	N	2	100
504	20230410	51900	50800	53500	50800	50833	2667334100	00	0.00	N	2	900
505	20230407	51000	50500	51700	50400	11251	576398600	00	0.00	N	2	500
506	20230406	50500	50600	51600	50500	7365	377391400	00	0.00	N	5	-100
507	20230405	50600	51300	51600	49950	14245	727708800	00	0.00	N	5	-300
508	20230404	50900	51900	52400	50700	81872	4195366800	00	0.00	N	2	100
509	20230403	50800	50800	51200	50100	2162	109775300	00	0.00	N	2	100
510	20230331	50700	51100	51100	50100	7108	358195800	00	0.00	N	2	400
511	20230330	50300	50200	50700	50000	6660	335322500	00	0.00	N	5	-200
512	20230329	50500	51300	51700	50500	7382	375876100	00	0.00	N	5	-800
513	20230328	51300	52400	52500	51200	7779	402667700	00	0.00	N	5	-400
514	20230327	51700	51400	52000	51100	7121	367798400	00	0.00	N	2	300
515	20230324	51400	51100	51800	50700	25941	1331385300	00	0.00	N	2	400
516	20230323	51000	51000	52000	50500	26482	1360570900	00	0.00	N	5	-500
517	20230322	51500	51500	51900	50800	13218	677656500	00	0.00	N	3	0
518	20230321	51500	51500	52600	50400	13706	708818300	00	0.00	N	2	100
519	20230320	51400	50000	52300	49950	9072	467877450	00	0.00	N	2	1200
520	20230317	50200	50300	51000	50100	6765	340823400	00	0.00	N	5	-700
521	20230316	50900	51000	51400	49200	16044	808298250	00	0.00	N	5	-200
522	20230315	51100	51500	52500	50800	19852	1019495800	00	0.00	N	5	-400
523	20230314	51500	51800	53300	49950	37103	1883333450	00	0.00	N	2	500
524	20230313	51000	50800	51500	49500	20116	1020806350	00	0.00	N	5	-100
525	20230310	51100	50800	51500	49800	21549	1083048350	00	0.00	N	2	100
526	20230309	51000	50200	52300	50000	19896	1016623500	00	0.00	N	2	800
527	20230308	50200	51500	51900	48100	27298	1370223450	00	0.00	N	5	-1000
528	20230307	51200	49600	52300	49150	30110	1509430650	00	0.00	N	2	1400
529	20230306	49800	48350	50700	48150	72811	3588901500	00	0.00	N	2	1450
530	20230303	48350	48050	48800	47350	31336	1515935150	00	0.00	N	2	50
531	20230302	48300	46200	48500	45200	39426	1837284600	00	0.00	N	2	1850
532	20230228	46450	45700	46550	43750	11381	518586350	00	0.00	N	2	1500
533	20230227	44950	44000	45500	44000	8821	392853300	00	0.00	N	2	150
534	20230224	44800	43800	45000	43500	14654	648439150	00	0.00	N	2	400
535	20230223	44400	44150	45000	43450	7437	328714550	00	0.00	N	2	250
536	20230222	44150	44200	44600	42900	17250	755646450	00	0.00	N	5	-650
537	20230221	44800	42800	45000	42350	36519	1598491900	00	0.00	N	2	2000
538	20230220	42800	38800	42800	38750	73315	3041225600	00	0.00	N	2	4000
539	20230217	38800	37750	39250	37750	7752	299506350	00	0.00	N	2	1050
540	20230216	37750	37500	38700	37450	7171	271443150	00	0.00	N	2	250
541	20230215	37500	37400	38400	37200	3071	114731050	00	0.00	N	2	100
542	20230214	37400	37450	38500	36850	5654	212349950	00	0.00	N	5	-50
543	20230213	37450	39700	39700	37350	10604	404896800	00	0.00	N	5	-1550
544	20230210	39000	39300	39700	38750	6204	241890250	00	0.00	N	5	-300
545	20230209	39300	38950	39700	38600	19353	756582750	00	0.00	N	2	200
546	20230208	39100	38650	39150	38500	5905	229150900	00	0.00	N	2	200
547	20230207	38900	38900	39200	38200	8813	340350150	00	0.00	N	3	0
548	20230206	38900	36950	39000	36500	17222	658132350	00	0.00	N	2	1950
549	20230203	36950	36800	37200	36150	4234	155220050	00	0.00	N	2	150
550	20230202	36800	37000	37350	36400	4369	159825800	00	0.00	N	5	-200
551	20230201	37000	37500	37500	36300	3728	136507100	00	0.00	N	2	500
552	20230131	36500	36450	37400	35950	6420	233794250	00	0.00	N	5	-100
553	20230130	36600	37050	37200	36200	4280	156311000	00	0.00	N	5	-600
554	20230127	37200	35350	37200	35350	7963	287969400	00	0.00	N	2	1900
555	20230126	35300	35850	35850	34850	6321	223503850	00	0.00	N	5	-550
556	20230125	35850	35800	35900	35000	1967	69828600	00	0.00	N	2	200
557	20230120	35650	34900	35750	34800	1991	69837550	00	0.00	N	2	400
558	20230119	35250	35200	35800	34700	2424	85032200	00	0.00	N	2	50
559	20230118	35200	35100	35600	34500	6029	211124300	00	0.00	N	2	200
560	20230117	35000	35150	35800	34400	2113	73607200	00	0.00	N	5	-150
561	20230116	35150	34600	35900	34600	6575	230266250	00	0.00	N	2	550
562	20230113	34600	32850	36100	32850	48657	1689830650	00	0.00	N	2	1250
563	20230112	33350	33300	33500	32500	7338	242432000	00	0.00	N	2	250
564	20230111	33100	32450	33400	32350	2773	91280000	00	0.00	N	2	650
565	20230110	32450	30800	33800	30800	9248	300477900	00	0.00	N	2	1250
566	20230109	31200	31000	31250	30200	2856	88285400	00	0.00	N	2	800
567	20230106	30400	30100	31300	30000	3410	104336150	00	0.00	N	5	-150
568	20230105	30550	30200	30550	29750	1958	59068950	00	0.00	N	2	50
569	20230104	30500	29200	30550	28800	3381	100538550	00	0.00	N	2	1300
570	20230103	29200	28250	29400	28000	9777	277369000	00	0.00	N	2	50
571	20230102	29150	30000	30000	28250	5961	171452900	00	0.00	N	5	-350
572	20221229	29500	31500	32250	29500	10631	318632000	00	0.00	N	5	-1900
573	20221228	31400	32350	32400	30450	3335	103980150	00	0.00	N	2	600
574	20221227	30800	30600	30900	30100	36377	1112649650	00	0.00	N	2	150
575	20221226	30650	31350	33100	30050	5516	169517700	00	0.00	N	5	-700
576	20221223	31350	32400	32700	31000	18507	583053500	00	0.00	N	5	-1250
577	20221222	32600	32250	33950	32200	10494	347509200	00	0.00	N	2	350
578	20221221	32250	30800	32750	30200	19646	621510600	00	0.00	N	2	1950
579	20221220	30300	31500	31500	28800	75836	2245674950	00	0.00	N	5	-1200
580	20221219	31500	31100	32400	30650	25929	817755950	00	0.00	N	2	500
581	20221216	31000	35500	36100	31000	64056	2109272150	00	0.00	N	5	-5100
582	20221215	36100	38000	38000	36100	23780	877620900	00	0.00	N	5	-1650
583	20221214	37750	38800	38800	37350	12807	485664050	00	0.00	N	5	-900
584	20221213	38650	40800	40800	38650	18069	713705950	00	0.00	N	5	-1950
585	20221212	40600	39650	41700	39550	13722	549080050	00	0.00	N	2	700
586	20221209	39900	40450	41400	39200	18795	752671600	00	0.00	N	5	-350
587	20221208	40250	38700	40400	38050	26617	1052206350	00	0.00	N	2	1750
588	20221207	38500	38500	39800	38050	11889	461673550	00	0.00	N	5	-450
589	20221206	38950	39750	40800	38400	19591	775220600	00	0.00	N	5	-800
590	20221205	39750	38350	39800	38200	9553	374423600	00	0.00	N	2	1350
591	20221202	38400	36850	39200	36650	16085	614739450	00	0.00	N	2	1400
592	20221201	37000	37650	37850	36750	12020	445696100	00	0.00	N	5	-650
593	20221130	37650	37650	38000	36650	11567	431206500	00	0.00	N	2	850
594	20221129	36800	38000	38000	36450	19250	712089950	00	0.00	N	5	-100
595	20221128	36900	39700	39700	36800	18314	685489000	00	0.00	N	5	-1450
596	20221125	38350	38200	39850	38000	29534	1137586800	00	0.00	N	5	-50
597	20221124	38400	36500	38650	36150	29771	1123204300	00	0.00	N	2	2500
598	20221123	35900	36000	36700	34900	43179	1524925200	00	0.00	N	5	-100
599	20221122	36000	37000	37150	35650	22629	817895350	00	0.00	N	5	-1000
600	20221121	37000	36600	37500	36500	38861	1428892900	00	0.00	N	2	750
601	20221118	36250	38950	39550	35900	29663	1111230500	00	0.00	N	5	-2100
602	20221117	38350	39000	40350	37550	24649	956216400	00	0.00	N	5	-650
603	20221116	39000	38000	39650	37850	35161	1369307250	00	0.00	N	2	950
604	20221115	38050	39350	39350	37300	50553	1943243250	00	0.00	N	5	-1450
605	20221114	39500	42000	42600	38500	31672	1261342450	00	0.00	N	5	-2550
606	20221111	42050	41850	42750	41600	43770	1841184850	00	0.00	N	2	50
607	20221110	42000	41450	42500	41000	33894	1418441900	00	0.00	N	2	200
608	20221109	41800	42050	42350	41150	25699	1071008600	00	0.00	N	5	-250
609	20221108	42050	44550	45450	41750	47086	2042976050	00	0.00	N	5	-2350
610	20221107	44400	44350	46000	43200	60020	2675429500	00	0.00	N	5	-350
611	20221104	44750	43950	45850	42000	64470	2822470800	00	0.00	N	2	1350
612	20221103	43400	37300	44550	37250	178059	7433395000	00	0.00	N	2	6100
613	20221102	37300	35400	39550	35100	96593	3646119550	00	0.00	N	2	1900
614	20221101	35400	32500	35400	32500	61061	2065158900	00	0.00	N	2	2900
615	20221031	32500	31600	33250	31500	32562	1058430700	00	0.00	N	2	900
616	20221028	31600	32100	32850	31450	23111	747639200	00	0.00	N	5	-900
617	20221027	32500	30650	32650	30650	30983	998060850	00	0.00	N	2	1850
618	20221026	30650	32150	32500	30350	31995	997900750	00	0.00	N	5	-1900
619	20221025	32550	32100	33800	32000	28730	940390850	00	0.00	N	5	-50
620	20221024	32600	33450	33650	31550	74309	2438804400	00	0.00	N	2	450
621	20221021	32150	28300	33950	28100	141448	4452528650	00	0.00	N	2	3850
622	20221020	28300	28200	28700	27800	2118	59730900	00	0.00	N	2	100
623	20221019	28200	28100	28850	27900	5532	156982600	00	0.00	N	2	100
624	20221018	28100	29950	29950	27450	5270	147727050	00	0.00	N	2	100
625	20221017	28000	26350	28600	26250	11987	333644550	00	0.00	N	2	1400
626	20221014	26600	25200	27450	25050	7688	201979750	00	0.00	N	2	1400
627	20221013	25200	25200	25600	24700	9012	227836950	00	0.00	N	5	-300
628	20221012	25500	24800	25500	24800	2486	62600200	00	0.00	N	2	250
629	20221011	25250	25900	25900	24600	6606	164875450	00	0.00	N	5	-650
630	20221007	25900	26250	26400	25700	3475	90121100	00	0.00	N	5	-350
631	20221006	26250	25450	26400	25450	4870	127104850	00	0.00	N	2	350
632	20221005	25900	26000	26100	25350	1918	49140450	00	0.00	N	2	50
633	20221004	25850	24950	25850	24300	6718	168911350	00	0.00	N	2	850
634	20220930	25000	24000	25450	23750	9521	234018950	00	0.00	N	2	50
635	20220929	24950	24800	25450	24800	6793	169734150	00	0.00	N	2	200
636	20220928	24750	24200	24950	23900	7816	190811700	00	0.00	N	2	550
637	20220927	24200	23900	25000	23650	13975	337969600	00	0.00	N	2	50
638	20220926	24150	27900	27900	24150	23858	614378200	00	0.00	N	5	-3750
639	20220923	27900	27900	29100	27600	16445	462734050	00	0.00	N	2	50
640	20220922	27850	27050	28200	27050	4828	132451850	00	0.00	N	2	150
641	20220921	27700	27700	28100	26000	10509	289813550	00	0.00	N	2	150
642	20220920	27550	26400	27950	26200	12159	331753750	00	0.00	N	2	1200
643	20220919	26350	27850	28400	26350	16480	447641300	00	0.00	N	5	-750
644	20220916	27100	28400	28400	27100	10827	298354050	00	0.00	N	5	-1300
645	20220915	28400	27850	28550	27600	5825	162255950	00	0.00	N	3	0
646	20220914	28400	28050	28400	27250	4503	124572400	00	0.00	N	2	350
647	20220913	28050	28900	29350	28050	6299	179358300	00	0.00	N	5	-850
648	20220908	28900	28750	29350	28700	1898	55042550	00	0.00	N	2	150
649	20220907	28750	28550	29050	27800	7116	200104350	00	0.00	N	3	0
650	20220906	28750	28000	29400	28000	16803	485438300	00	0.00	N	2	350
651	20220905	28400	28500	29000	27500	6809	193469900	00	0.00	N	5	-250
652	20220902	28650	28350	28650	28100	4077	115568900	00	0.00	N	2	600
653	20220901	28050	30100	30100	27900	18673	534905150	00	0.00	N	5	-1500
654	20220831	29550	29700	29850	29250	3591	106315250	00	0.00	N	5	-50
655	20220830	29600	28800	29900	28300	13408	395198750	00	0.00	N	2	800
656	20220829	28800	27400	29800	27250	14369	412544400	00	0.00	N	2	100
657	20220826	28700	28350	28750	28250	8999	258300850	00	0.00	N	2	150
658	20220825	28550	27600	28850	27600	9446	268124450	00	0.00	N	2	650
659	20220824	27900	27500	27950	27300	5345	147793650	00	0.00	N	2	450
660	20220823	27450	26500	27650	26500	3457	94538350	00	0.00	N	2	400
661	20220822	27050	28000	28450	27000	8850	243097550	00	0.00	N	5	-1500
662	20220819	28550	28200	28550	28050	4312	121915650	00	0.00	N	2	300
663	20220818	28250	27900	28350	27900	1978	55690650	00	0.00	N	3	0
664	20220817	28250	27950	28250	27000	8539	238156450	00	0.00	N	2	150
665	20220816	28100	27900	28300	27400	5887	164003050	00	0.00	N	2	200
666	20220812	27900	27700	28000	27500	2760	76597450	00	0.00	N	2	200
667	20220811	27700	27050	27800	26800	7458	204744950	00	0.00	N	2	350
668	20220810	27350	27600	27600	26450	6707	179968200	00	0.00	N	5	-250
669	20220809	27600	26800	27850	26500	10996	296846950	00	0.00	N	2	800
670	20220808	26800	25750	28300	25600	20929	563302050	00	0.00	N	2	1050
671	20220805	25750	25350	25800	25100	2975	76062550	00	0.00	N	2	400
672	20220804	25350	24850	25400	24700	3458	86445050	00	0.00	N	2	350
673	20220803	25000	24700	25100	24550	3177	78845050	00	0.00	N	2	300
674	20220802	24700	24300	24700	24050	19555	482644850	00	0.00	N	2	250
675	20220801	24450	24000	24900	23800	10912	262028900	00	0.00	N	2	450
676	20220729	24000	24050	24050	23400	15514	370140500	00	0.00	N	5	-50
677	20220728	24050	23900	24300	23650	10448	249917050	00	0.00	N	2	150
678	20220727	23900	23650	23900	23500	9069	215136300	00	0.00	N	3	0
679	20220726	23900	23650	24050	22900	25863	608991600	00	0.00	N	3	0
680	20220725	23900	23100	24250	22650	2781	64802200	00	0.00	N	2	600
681	20220722	23300	22750	23600	22750	18312	422042750	00	0.00	N	2	550
682	20220721	22750	23000	23100	22750	8221	188964850	00	0.00	N	5	-350
683	20220720	23100	23000	23400	22850	7920	182197850	00	0.00	N	5	-150
684	20220719	23250	22400	23350	22000	2853	65227050	00	0.00	N	2	850
685	20220718	22400	21700	22950	21700	1262	28042350	00	0.00	N	2	400
686	20220715	22000	22000	22200	21500	2537	55368300	00	0.00	N	3	0
687	20220714	22000	22400	22450	21900	2119	46714250	00	0.00	N	5	-400
688	20220713	22400	22600	22600	22100	561	12533300	00	0.00	N	5	-200
689	20220712	22600	22650	23000	22050	2615	58625300	00	0.00	N	2	100
690	20220711	22500	22700	24500	22500	9048	208349550	00	0.00	N	2	200
691	20220708	22300	23000	23500	22300	8156	186733850	00	0.00	N	5	-450
692	20220707	22750	22000	22950	21900	17091	384910200	00	0.00	N	2	900
693	20220706	21850	22450	22450	21850	3145	69439900	00	0.00	N	5	-450
694	20220705	22300	21500	22750	21500	2646	58188600	00	0.00	N	2	950
695	20220704	21350	20600	21700	20600	3588	76319550	00	0.00	N	2	400
696	20220701	20950	21000	21550	20900	1599	33765900	00	0.00	N	5	-600
697	20220630	21550	21700	21700	20600	4518	95657100	00	0.00	N	2	100
698	20220629	21450	21400	21750	21000	1338	28569950	02	0.00	N	5	-200
699	20220628	21650	23500	23500	21550	25972	566381150	00	0.00	N	5	-100
700	20220627	21750	21050	21750	20900	15685	340781400	00	0.00	N	2	950
701	20220624	20800	20050	21300	20050	2894	59551850	00	0.00	N	2	750
702	20220623	20050	21400	21400	20050	5520	112465750	00	0.00	N	5	-1350
703	20220622	21400	22750	22800	21400	8351	183481900	00	0.00	N	5	-1100
704	20220621	22500	22500	23900	22250	6584	149852550	00	0.00	N	3	0
705	20220620	22500	23250	23650	22100	14881	339331300	00	0.00	N	5	-700
706	20220617	23200	22250	28450	21850	115294	2951946450	00	0.00	N	2	150
707	20220616	23050	23650	24400	23050	5172	122283050	00	0.00	N	5	-600
708	20220615	23650	23900	24150	23000	8274	192654800	00	0.00	N	5	-550
709	20220614	24200	25000	25000	23850	5727	139496100	00	0.00	N	5	-1000
710	20220613	25200	26000	26300	24950	4021	102224950	00	0.00	N	5	-1100
711	20220610	26300	26600	26600	26000	858	22474150	00	0.00	N	5	-300
712	20220609	26600	26950	26950	26300	1299	34463650	00	0.00	N	5	-300
713	20220608	26900	27500	27550	26900	5059	137632050	00	0.00	N	5	-100
714	20220607	27000	26950	27250	26650	2348	63227400	00	0.00	N	2	150
715	20220603	26850	26750	26850	25900	2904	76949450	00	0.00	N	2	900
716	20220602	25950	25150	26400	25150	2259	58395050	00	0.00	N	2	550
717	20220531	25400	25050	25750	25050	6809	172889900	00	0.00	N	2	300
718	20220530	25100	25350	25750	25050	4157	104882850	00	0.00	N	2	100
719	20220527	25000	24850	26350	24850	602	15190700	00	0.00	N	3	0
720	20220526	25000	25400	25500	25000	4441	111973150	00	0.00	N	5	-700
721	20220525	25700	25250	25700	25000	2058	51951750	00	0.00	N	2	450
722	20220524	25250	25750	25800	25250	3313	84787650	00	0.00	N	5	-450
723	20220523	25700	25450	27000	25450	3687	94969050	00	0.00	N	2	150
724	20220520	25550	25500	25700	24900	12046	305080100	00	0.00	N	2	650
725	20220519	24900	24700	24900	24400	3406	83758450	00	0.00	N	5	-50
726	20220518	24950	25850	25850	24800	7386	185442500	00	0.00	N	5	-500
727	20220517	25450	25100	25600	25000	6513	164140750	00	0.00	N	2	350
728	20220516	25100	25100	25600	25050	8217	207841300	00	0.00	N	2	100