KissMeData/134790/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250502	29000	27350	33000	27350	112545	3398141925	00	0.00	N	2	1400
3	20250430	27600	27800	28050	27100	11461	315940400	00	0.00	N	5	-250
4	20250429	27850	28100	28400	27450	5693	158220175	00	0.00	N	5	-250
5	20250428	28100	28200	28200	27650	6550	182633675	00	0.00	N	5	-50
6	20250425	28150	28100	28600	28000	9428	266193525	00	0.00	N	2	100
7	20250424	28050	30650	30850	27750	23168	664773100	00	0.00	N	5	-2950
8	20250423	31000	32650	32650	31000	18384	581733900	00	0.00	N	5	-1300
9	20250422	32300	32400	32600	31500	17314	555092525	00	0.00	N	2	500
10	20250421	31800	30000	32300	30000	24305	762685550	00	0.00	N	2	1750
11	20250418	30050	29600	30200	29200	8742	260938050	00	0.00	N	2	450
12	20250417	29600	29300	29700	28400	6190	180236850	00	0.00	N	2	300
13	20250416	29300	29050	29900	29050	4962	146086475	00	0.00	N	2	300
14	20250415	29000	28800	29700	28650	7227	209631150	00	0.00	N	2	400
15	20250414	28600	28150	28850	26900	15945	443122075	00	0.00	N	2	400
16	20250411	28200	29950	29950	27700	12214	344481300	00	0.00	N	2	550
17	20250410	27650	27650	28150	27000	5468	150456450	00	0.00	N	2	300
18	20250409	27350	26700	27950	26600	6075	165684675	00	0.00	N	2	750
19	20250408	26600	27000	27000	26250	11330	301371800	00	0.00	N	5	-150
20	20250407	26750	26650	27200	26000	8040	214626075	00	0.00	N	2	50
21	20250404	26700	26900	27350	25850	9681	256359100	00	0.00	N	2	50
22	20250403	26650	26300	26800	25600	16691	441709275	00	0.00	N	2	500
23	20250402	26150	26900	27950	25600	29634	789550650	00	0.00	N	5	-650
24	20250401	26800	25750	30150	25500	51108	1392115100	00	0.00	N	2	1050
25	20250331	25750	26250	26750	25600	8076	211926200	00	0.00	N	5	-700
26	20250328	26450	26100	27500	25550	5854	154912450	00	0.00	N	2	200
27	20250327	26250	25650	26550	25150	8165	212168100	00	0.00	N	2	550
28	20250326	25700	25350	26500	25100	14444	368982900	00	0.00	N	2	650
29	20250325	25050	25300	25400	25050	415	10493750	00	0.00	N	2	50
30	20250324	25000	24400	25550	24400	3592	90328950	00	0.00	N	2	250
31	20250321	24750	24800	25000	24650	443	11015300	00	0.00	N	5	-200
32	20250320	24950	24550	25100	23850	10122	248715300	00	0.00	N	2	550
33	20250319	24400	25050	25100	24200	3484	85436750	00	0.00	N	5	-550
34	20250318	24950	24900	25000	24800	197	4903600	00	0.00	N	2	100
35	20250317	24850	24300	25100	24300	1793	44128000	00	0.00	N	2	500
36	20250314	24350	24800	24800	23700	1351	32792850	00	0.00	N	5	-200
37	20250313	24550	24600	25000	24450	1745	43110500	00	0.00	N	3	0
38	20250312	24550	24250	24600	24250	338	8264450	00	0.00	N	2	350
39	20250311	24200	24250	24600	24050	1799	43739700	00	0.00	N	3	0
40	20250310	24200	23900	24500	23700	2073	50271100	00	0.00	N	2	350
41	20250307	23850	23850	24050	23850	525	12574900	00	0.00	N	2	100
42	20250306	23750	23700	23950	23700	693	16502150	00	0.00	N	5	-100
43	20250305	23850	23500	23850	23500	1068	25338725	00	0.00	N	2	100
44	20250304	23750	24100	24200	23750	779	18688350	00	0.00	N	5	-300
45	20250228	24050	24250	24450	23950	730	17705600	00	0.00	N	5	-200
46	20250227	24250	24400	24450	24150	1202	29206300	00	0.00	N	5	-150
47	20250226	24400	24600	24700	24200	1903	46612750	00	0.00	N	5	-250
48	20250225	24650	24450	24700	24450	511	12578500	00	0.00	N	2	200
49	20250224	24450	24250	25450	24100	4139	102773500	00	0.00	N	2	200
50	20250221	24250	24500	24500	24250	678	16478700	00	0.00	N	5	-150
51	20250220	24400	24550	24600	24300	961	23446200	00	0.00	N	5	-200
52	20250219	24600	24600	24750	24450	735	18087450	00	0.00	N	2	50
53	20250218	24550	24350	24850	24300	2346	57546250	00	0.00	N	2	250
54	20250217	24300	23900	24350	23900	1490	35883500	00	0.00	N	2	400
55	20250214	23900	23750	24050	23750	261	6244550	00	0.00	N	2	150
56	20250213	23750	23850	24050	23700	962	22919400	00	0.00	N	5	-100
57	20250212	23850	24350	24350	23650	1037	24753550	00	0.00	N	5	-500
58	20250211	24350	23950	24400	23850	3067	74065700	00	0.00	N	2	400
59	20250210	23950	22750	24500	22700	13848	331170150	00	0.00	N	2	1200
60	20250207	22750	22650	22800	22600	519	11795500	00	0.00	N	2	100
61	20250206	22650	22650	22700	22500	441	9965300	00	0.00	N	3	0
62	20250205	22650	22550	22700	22450	2233	50503200	00	0.00	N	2	100
63	20250204	22550	22450	22600	22450	695	15666000	00	0.00	N	2	150
64	20250203	22400	22250	22500	22250	968	21607350	00	0.00	N	5	-200
65	20250131	22600	22250	22700	22200	1252	28022900	00	0.00	N	2	350
66	20250124	22250	22600	22700	21800	2651	59261800	00	0.00	N	5	-450
67	20250123	22700	22700	22750	22650	215	4878600	00	0.00	N	3	0
68	20250122	22700	22550	22700	22550	943	21345350	00	0.00	N	2	100
69	20250121	22600	22750	22750	22300	1768	39826450	00	0.00	N	5	-100
70	20250120	22700	23050	23050	22450	2736	62022500	00	0.00	N	5	-350
71	20250117	23050	23200	23200	22900	992	22808250	00	0.00	N	5	-50
72	20250116	23100	22950	23200	22950	231	5336900	00	0.00	N	2	100
73	20250115	23000	23100	23300	23000	830	19185250	00	0.00	N	5	-300
74	20250114	23300	23200	23300	23150	332	7702050	00	0.00	N	2	150
75	20250113	23150	23050	23250	22950	3469	80093650	00	0.00	N	2	100
76	20250110	23050	22750	23050	22650	1718	39357100	00	0.00	N	2	350
77	20250109	22700	22850	22850	22450	1397	31603600	00	0.00	N	5	-100
78	20250108	22800	22850	23150	22700	1099	25191850	00	0.00	N	3	0
79	20250107	22800	22700	22950	22500	1176	26660850	00	0.00	N	2	150
80	20250106	22650	22500	22750	22400	583	13147200	00	0.00	N	2	200
81	20250103	22450	22300	22800	22100	783	17586850	00	0.00	N	2	200
82	20250102	22250	22200	22400	22100	952	21135750	00	0.00	N	2	50
83	20241230	22200	22250	22750	22100	809	18177850	00	0.00	N	2	150
84	20241227	22050	22950	22950	22050	3142	70467550	02	0.00	N	5	-950
85	20241226	23000	23250	23250	22850	1332	30596950	00	0.00	N	5	-200
86	20241224	23200	23050	23300	23050	987	22926400	00	0.00	N	2	250
87	20241223	22950	23150	23200	22700	1137	26075150	00	0.00	N	5	-200
88	20241220	23150	22850	23200	22550	1316	29951850	00	0.00	N	2	300
89	20241219	22850	22900	23150	22650	1695	38646050	00	0.00	N	5	-300
90	20241218	23150	23000	23250	23000	750	17338150	00	0.00	N	2	350
91	20241217	22800	23350	23350	22600	837	19170600	00	0.00	N	5	-500
92	20241216	23300	23550	23750	23200	1297	30260850	00	0.00	N	5	-250
93	20241213	23550	23250	23650	23250	252	5918000	00	0.00	N	2	100
94	20241212	23450	23450	23600	23200	1435	33602600	00	0.00	N	3	0
95	20241211	23450	22650	23450	22650	3255	75548950	00	0.00	N	2	800
96	20241210	22650	21850	22900	21800	1211	27312650	00	0.00	N	2	1000
97	20241209	21650	22500	22500	21650	3111	68611200	00	0.00	N	5	-900
98	20241206	22550	23850	23850	22450	5946	136401450	00	0.00	N	5	-1250
99	20241205	23800	24050	24450	23800	1327	32027400	00	0.00	N	5	-250
100	20241204	24050	24250	24400	23700	3235	77486550	00	0.00	N	5	-400
101	20241203	24450	24200	24600	24150	1326	32310050	00	0.00	N	2	300
102	20241202	24150	24200	24500	23950	1455	35248850	00	0.00	N	5	-150
103	20241129	24300	24650	24700	23900	1855	44865450	00	0.00	N	5	-400
104	20241128	24700	24150	24850	24150	4250	104172000	00	0.00	N	2	600
105	20241127	24100	24050	24600	23700	4489	108899250	00	0.00	N	2	100
106	20241126	24000	24150	24200	23800	1934	46398000	00	0.00	N	3	0
107	20241125	24000	23200	24500	23150	8487	202533400	00	0.00	N	2	800
108	20241122	23200	22950	23450	22950	2010	46792750	00	0.00	N	5	-50
109	20241121	23250	23500	23700	22900	6172	142797850	00	0.00	N	5	-200
110	20241120	23450	23700	23800	23350	3586	84416750	00	0.00	N	5	-200
111	20241119	23650	24200	24200	23500	3207	76195750	00	0.00	N	5	-450
112	20241118	24100	24050	24900	23850	3957	96444500	00	0.00	N	5	-400
113	20241115	24500	24100	24850	23250	6872	166517700	00	0.00	N	5	-50
114	20241114	24550	24850	25400	23750	19039	461045700	00	0.00	N	5	-550
115	20241113	25100	29150	32900	24750	99821	2834170600	00	0.00	N	5	-4000
116	20241112	29100	31750	31800	28850	14846	447686250	00	0.00	N	5	-2600
117	20241111	31700	32350	32950	31700	18294	588952450	00	0.00	N	5	-350
118	20241108	32050	30200	32750	30200	26425	841259700	00	0.00	N	2	1900
119	20241107	30150	33150	33400	29850	32420	1005506450	00	0.00	N	5	-3650
120	20241106	33800	31050	33800	30900	32062	1032120850	00	0.00	N	2	2750
121	20241105	31050	31500	31500	30750	10280	318759500	00	0.00	N	2	50
122	20241104	31000	29800	31300	29700	12845	394762250	00	0.00	N	2	1300
123	20241101	29700	29600	30150	29450	6909	205667500	00	0.00	N	2	100
124	20241031	29600	29600	29600	29450	6859	202548750	00	0.00	N	2	50
125	20241030	29550	29850	29950	29450	5041	148944550	00	0.00	N	5	-50
126	20241029	29600	29800	29800	29450	2813	83208550	00	0.00	N	2	100
127	20241028	29500	29100	29800	29100	2883	84958700	00	0.00	N	2	500
128	20241025	29000	29300	29900	29000	3408	100147000	00	0.00	N	5	-550
129	20241024	29550	29800	29800	29150	5010	147636400	00	0.00	N	5	-250
130	20241023	29800	29750	30000	29500	2201	65482150	00	0.00	N	2	50
131	20241022	29750	29550	30600	29350	5233	155422350	00	0.00	N	3	0
132	20241021	29750	29500	30050	29150	5270	155419400	00	0.00	N	3	0
133	20241018	29750	29900	29900	29300	5263	155213600	00	0.00	N	3	0
134	20241017	29750	29800	30000	29550	6195	184331400	00	0.00	N	3	0
135	20241016	29750	29250	29950	29200	6799	200837150	00	0.00	N	2	300
136	20241015	29450	29050	29800	29000	9039	265523650	00	0.00	N	2	400
137	20241014	29050	28600	29100	28600	8626	248981350	00	0.00	N	2	300
138	20241011	28750	28750	28850	28450	1364	39125850	00	0.00	N	3	0
139	20241010	28750	28750	29000	28550	2410	69154800	00	0.00	N	3	0
140	20241008	28750	28450	28850	28200	2568	73407900	00	0.00	N	2	250
141	20241007	28500	28450	29300	28250	5024	144061350	00	0.00	N	2	50
142	20241004	28450	28500	28750	28300	2231	63477200	00	0.00	N	3	0
143	20241002	28450	28100	28650	28000	2662	75644900	00	0.00	N	2	300
144	20240930	28150	27700	28200	27500	4195	117228400	00	0.00	N	2	400
145	20240927	27750	27350	27950	27300	2117	58688950	00	0.00	N	2	200
146	20240926	27550	27150	27550	27050	1320	35971350	00	0.00	N	2	300
147	20240925	27250	27350	27450	27100	332	9036250	00	0.00	N	5	-50
148	20240924	27300	27350	27450	27150	297	8100200	00	0.00	N	2	50
149	20240923	27250	27300	27450	27150	590	16085300	00	0.00	N	5	-50
150	20240920	27300	27600	27600	27200	244	6699950	00	0.00	N	5	-100
151	20240919	27400	27850	27850	27100	1516	41725100	00	0.00	N	5	-200
152	20240913	27600	27600	27800	27550	548	15183750	00	0.00	N	5	-50
153	20240912	27650	27550	27700	27400	755	20805750	00	0.00	N	2	200
154	20240911	27450	27400	27450	27050	917	24943850	00	0.00	N	3	0
155	20240910	27450	27650	27650	27050	936	25615950	00	0.00	N	3	0
156	20240909	27450	27250	27450	27100	275	7501900	00	0.00	N	5	-50
157	20240906	27500	27800	27800	27050	1547	42393250	00	0.00	N	5	-200
158	20240905	27700	27550	27750	27450	974	26861000	00	0.00	N	2	100
159	20240904	27600	27450	27700	27350	1600	44139100	00	0.00	N	5	-200
160	20240903	27800	27800	27800	27550	1446	40055050	00	0.00	N	5	-50
161	20240902	27850	27900	27950	27600	939	26064550	00	0.00	N	5	-50
162	20240830	27900	27400	27950	27350	1061	29434000	00	0.00	N	2	300
163	20240829	27600	27400	27600	27100	1201	32813050	00	0.00	N	2	100
164	20240828	27500	27650	27650	27400	815	22439450	00	0.00	N	5	-150
165	20240827	27650	27800	27850	27450	963	26651850	00	0.00	N	5	-100
166	20240826	27750	27850	27850	27650	2845	79054300	00	0.00	N	5	-50
167	20240823	27800	27250	28100	27200	2649	73522500	00	0.00	N	2	300
168	20240822	27500	27700	27800	27050	4348	119067200	00	0.00	N	5	-300
169	20240821	27800	28050	28050	27100	5457	150594300	00	0.00	N	5	-200
170	20240820	28000	27700	29000	27550	10268	289879400	00	0.00	N	2	500
171	20240819	27500	28200	28350	27400	3472	96773750	00	0.00	N	5	-850
172	20240816	28350	27650	28400	27650	4385	122858650	00	0.00	N	2	350
173	20240814	28000	28150	28850	27850	6576	185624950	00	0.00	N	5	-200
174	20240813	28200	27550	28400	27400	3185	89401200	00	0.00	N	2	800
175	20240812	27400	27000	27450	26900	1439	39063350	00	0.00	N	2	400
176	20240809	27000	26700	27100	26550	1316	35275150	00	0.00	N	2	250
177	20240808	26750	26000	26900	25900	2947	78113200	00	0.00	N	2	600
178	20240807	26150	25400	26150	25250	2670	68919700	00	0.00	N	2	950
179	20240806	25200	23800	25650	23800	6310	157599000	00	0.00	N	5	-800
180	20240805	26000	27200	27200	23500	8518	217961000	00	0.00	N	5	-1350
181	20240802	27350	27800	27800	27150	3466	94722800	00	0.00	N	5	-450
182	20240801	27800	27600	27850	27300	2016	55812450	00	0.00	N	2	200
183	20240731	27600	27450	27700	27300	2259	62120550	00	0.00	N	2	150
184	20240730	27450	26900	27450	26900	3497	95159500	00	0.00	N	5	-150
185	20240729	27600	27000	27800	26850	3246	88687750	00	0.00	N	2	550
186	20240726	27050	26800	27050	26450	5249	140118400	00	0.00	N	2	300
187	20240725	26750	27100	27100	26600	5342	143370500	00	0.00	N	5	-350
188	20240724	27100	27500	27700	27000	12583	341630850	00	0.00	N	5	-450
189	20240723	27550	28650	28850	27550	13868	389616350	00	0.00	N	5	-1150
190	20240722	28700	28200	31800	27900	109725	3257451600	00	0.00	N	2	300
191	20240719	28400	28150	28400	27800	5285	148821950	00	0.00	N	2	200
192	20240718	28200	28400	28700	28100	4491	127646400	00	0.00	N	5	-400
193	20240717	28600	28400	28650	28100	3750	106076950	00	0.00	N	2	50
194	20240716	28550	28300	28900	27750	10013	285442300	00	0.00	N	2	100
195	20240715	28450	28450	28450	28050	2385	67333200	00	0.00	N	2	250
196	20240712	28200	28150	29050	28150	3495	100083100	00	0.00	N	2	100
197	20240711	28100	27800	28750	27800	5112	144093950	00	0.00	N	2	300
198	20240710	27800	28200	28200	27650	2928	81300800	00	0.00	N	5	-450
199	20240709	28250	28350	28350	27900	1397	39226150	00	0.00	N	3	0
200	20240708	28250	28500	28550	28200	3554	100672400	00	0.00	N	5	-500
201	20240705	28750	28600	29000	28400	6562	188528950	00	0.00	N	2	200
202	20240704	28550	28500	28900	28350	1691	48390200	00	0.00	N	3	0
203	20240703	28550	28300	28850	28200	4070	115391400	00	0.00	N	5	-250
204	20240702	28800	28600	28950	28400	2305	65860950	00	0.00	N	5	-100
205	20240701	28900	28100	29350	28100	9515	273174050	00	0.00	N	2	400
206	20240628	28500	28850	28950	28400	1571	45193600	00	0.00	N	5	-150
207	20240627	28650	28350	29100	28100	3218	91832450	00	0.00	N	2	300
208	20240626	28350	28400	28450	28050	3137	88634050	00	0.00	N	5	-200
209	20240625	28550	28850	29100	28050	4840	138816650	00	0.00	N	5	-250
210	20240624	28800	27950	28800	27900	3719	105517050	00	0.00	N	2	650
211	20240621	28150	28250	28450	27750	2486	69723500	00	0.00	N	5	-350
212	20240620	28500	28600	28650	28100	1493	42463200	00	0.00	N	5	-50
213	20240619	28550	28100	28600	28100	2182	62022450	00	0.00	N	2	50
214	20240618	28500	28400	29250	28000	6147	176979500	00	0.00	N	2	200
215	20240617	28300	27850	28550	27550	6872	193180200	00	0.00	N	2	450
216	20240614	27850	27750	27850	27500	1824	50551050	00	0.00	N	2	100
217	20240613	27750	27500	27900	27350	2371	65721250	00	0.00	N	2	200
218	20240612	27550	26950	27850	26950	3974	108978100	00	0.00	N	2	500
219	20240611	27050	27250	27300	26950	1815	49183750	00	0.00	N	5	-200
220	20240610	27250	26800	27250	26750	2103	56724400	00	0.00	N	2	300
221	20240607	26950	26950	27050	26600	1448	38783350	00	0.00	N	3	0
222	20240605	26950	27050	27150	26650	1950	52447200	00	0.00	N	5	-50
223	20240604	27000	27000	27150	26900	1521	41102650	00	0.00	N	2	100
224	20240603	26900	26750	27150	26650	1491	40183850	00	0.00	N	2	300
225	20240531	26600	27000	27100	26400	4028	107160750	00	0.00	N	5	-300
226	20240530	26900	26550	27050	26550	832	22238200	00	0.00	N	2	50
227	20240529	26850	26750	27250	26450	3795	101589650	00	0.00	N	2	200
228	20240528	26650	26750	26800	26600	692	18475200	00	0.00	N	5	-100
229	20240527	26750	26900	26900	26550	2535	67686050	00	0.00	N	5	-150
230	20240524	26900	26900	27000	26650	1332	35722800	00	0.00	N	2	100
231	20240523	26800	27000	27100	26700	3901	105099950	00	0.00	N	5	-250
232	20240522	27050	27250	27250	26700	3197	86259250	00	0.00	N	5	-150
233	20240521	27200	27100	27350	26900	2429	65834300	00	0.00	N	2	100
234	20240520	27100	27250	27300	26750	2639	71399600	00	0.00	N	2	50
235	20240517	27050	27450	27550	26850	5279	143682400	00	0.00	N	5	-450
236	20240516	27500	27600	27800	27050	4580	125484700	00	0.00	N	3	0
237	20240514	27500	27050	27600	27050	4620	125833800	00	0.00	N	2	400
238	20240513	27100	27350	27350	27000	2374	64404000	00	0.00	N	5	-50
239	20240510	27150	27000	27600	26900	4484	122393100	00	0.00	N	2	250
240	20240509	26900	27300	27450	26850	4388	118824100	00	0.00	N	5	-550
241	20240508	27450	27150	27450	27050	3022	82083350	00	0.00	N	2	100
242	20240507	27350	27650	27700	27100	6771	184299600	00	0.00	N	5	-300
243	20240503	27650	27900	28100	27300	5916	162767100	00	0.00	N	5	-300
244	20240502	27950	27900	28250	27500	4289	118985050	00	0.00	N	5	-150
245	20240430	28100	28300	28400	27550	12360	345443450	00	0.00	N	5	-50
246	20240429	28150	28200	28950	28100	21559	613639550	00	0.00	N	5	-450
247	20240426	28600	28650	29700	28050	28065	801747250	00	0.00	N	2	200
248	20240425	28400	30650	31800	28400	29231	859588250	00	0.00	N	5	-1900
249	20240424	30300	30650	30700	30050	15324	466380400	00	0.00	N	5	-300
250	20240423	30600	29800	31100	29450	32039	961853500	00	0.00	N	2	1100
251	20240422	29500	29650	30750	29500	27421	829752950	00	0.00	N	5	-200
252	20240419	29700	29000	29750	28600	7300	212856800	00	0.00	N	2	600
253	20240418	29100	28200	29150	28000	9771	279975650	00	0.00	N	2	700
254	20240417	28400	28500	28600	27500	15017	420650600	00	0.00	N	5	-50
255	20240416	28450	28500	33400	27600	118752	3578143900	00	0.00	N	5	-350
256	20240415	28800	28750	28800	28550	5730	163955600	00	0.00	N	5	-100
257	20240412	28900	28400	28900	28250	2146	61615750	00	0.00	N	2	600
258	20240411	28300	28750	28750	27200	7403	205199350	00	0.00	N	5	-400
259	20240409	28700	29250	29250	28500	3102	88807700	00	0.00	N	5	-600
260	20240408	29300	29450	29600	28900	3901	113758250	00	0.00	N	5	-250
261	20240405	29550	29050	29650	29050	2310	67908450	00	0.00	N	2	150
262	20240404	29400	29100	29400	29000	2252	65673850	00	0.00	N	3	0
263	20240403	29400	29450	30350	28750	8156	240539550	00	0.00	N	5	-100
264	20240402	29500	28950	29800	28700	6966	205169900	00	0.00	N	2	500
265	20240401	29000	28100	29400	28050	5100	146766200	00	0.00	N	2	750
266	20240329	28250	27600	28600	27600	5196	146968800	00	0.00	N	2	750
267	20240328	27500	27150	27900	27150	3289	90598250	00	0.00	N	2	350
268	20240327	27150	27300	27300	27000	1649	44661950	00	0.00	N	5	-150
269	20240326	27300	27350	27350	27050	1706	46346150	00	0.00	N	5	-50
270	20240325	27350	27400	27500	27000	2244	61231050	00	0.00	N	5	-50
271	20240322	27400	26750	27400	26650	2328	63207400	00	0.00	N	2	650
272	20240321	26750	26800	27000	25400	13652	360198950	00	0.00	N	5	-50
273	20240320	26800	26750	26900	26600	1491	39855800	00	0.00	N	5	-100
274	20240319	26900	26700	26900	26650	841	22483450	00	0.00	N	2	200
275	20240318	26700	26850	27000	26700	596	15979650	00	0.00	N	5	-150
276	20240315	26850	26950	27150	26850	660	17791200	00	0.00	N	5	-250
277	20240314	27100	26950	27100	26800	646	17427800	00	0.00	N	2	50
278	20240313	27050	27050	27100	26600	1090	29203800	00	0.00	N	3	0
279	20240312	27050	26650	27050	26650	1559	41719600	00	0.00	N	2	200
280	20240311	26850	26650	27000	26500	1275	34137000	00	0.00	N	5	-50
281	20240308	26900	26750	26900	26750	934	25070800	00	0.00	N	2	150
282	20240307	26750	26850	26850	26600	1554	41564000	00	0.00	N	5	-100
283	20240306	26850	26900	26900	26600	2545	68079550	00	0.00	N	5	-50
284	20240305	26900	27700	28000	26550	6694	181394850	00	0.00	N	5	-800
285	20240304	27700	27650	28000	27650	2880	80334550	00	0.00	N	5	-200
286	20240229	27900	27500	28050	27350	2881	79962050	00	0.00	N	2	400
287	20240228	27500	27300	27800	27200	4839	133035900	00	0.00	N	5	-250
288	20240227	27750	28800	28950	27250	11708	326983900	00	0.00	N	5	-1300
289	20240226	29050	27150	34800	27050	100165	3086739650	00	0.00	N	2	1850
290	20240223	27200	27750	27750	27000	1010	27586350	00	0.00	N	5	-550
291	20240222	27750	27550	27900	27550	732	20292050	00	0.00	N	2	250
292	20240221	27500	28200	28200	27450	752	20903250	00	0.00	N	5	-650
293	20240220	28150	27800	28150	27700	1235	34497600	00	0.00	N	2	400
294	20240219	27750	27200	27750	27200	949	26165400	00	0.00	N	2	300
295	20240216	27450	27450	27550	27400	548	15051800	00	0.00	N	5	-100
296	20240215	27550	27700	27700	27050	2507	68458950	00	0.00	N	5	-250
297	20240214	27800	27450	27800	27250	1946	53659700	00	0.00	N	2	500
298	20240213	27300	27500	27500	27050	738	20169050	00	0.00	N	5	-250
299	20240208	27550	27150	27550	27000	1077	29281600	00	0.00	N	2	350
300	20240207	27200	27000	27200	26950	1493	40475350	00	0.00	N	2	200
301	20240206	27000	27300	27650	26900	1881	51025600	00	0.00	N	5	-300
302	20240205	27300	27000	27350	27000	3094	84192100	00	0.00	N	2	400
303	20240202	26900	27100	27250	26850	2014	54368550	00	0.00	N	5	-200
304	20240201	27100	27200	27600	27050	6990	192234150	00	0.00	N	5	-150
305	20240131	27250	27200	27450	27150	5217	142066600	00	0.00	N	2	100
306	20240130	27150	27100	27250	27050	990	26861600	00	0.00	N	2	150
307	20240129	27000	26850	27100	26850	2028	54552200	00	0.00	N	2	200
308	20240126	26800	26700	26850	26500	1305	34865150	00	0.00	N	2	100
309	20240125	26700	26650	26900	26450	629	16740850	00	0.00	N	5	-250
310	20240124	26950	26800	27050	26800	328	8818700	00	0.00	N	5	-50
311	20240123	27000	26650	27250	26650	2613	71156550	00	0.00	N	5	-200
312	20240122	27200	27150	27250	26850	1160	31341450	00	0.00	N	2	150
313	20240119	27050	27400	27400	26300	4600	122772900	00	0.00	N	5	-350
314	20240118	27400	27200	27750	26500	1132	30762750	00	0.00	N	2	350
315	20240117	27050	27500	27550	26800	1802	48699750	00	0.00	N	5	-500
316	20240116	27550	27500	27700	27200	485	13357600	00	0.00	N	2	50
317	20240115	27500	27700	27700	27500	588	16218200	00	0.00	N	5	-250
318	20240112	27750	27500	27950	27200	2368	65278550	00	0.00	N	2	300
319	20240111	27450	27600	27600	27350	625	17141300	00	0.00	N	2	100
320	20240110	27350	27350	27550	27300	857	23473050	00	0.00	N	5	-100
321	20240109	27450	27450	27650	27250	505	13881350	00	0.00	N	3	0
322	20240108	27450	27700	27900	27350	958	26448750	00	0.00	N	5	-250
323	20240105	27700	28000	28000	27500	884	24555450	00	0.00	N	5	-300
324	20240104	28000	28400	28500	28000	617	17398400	00	0.00	N	5	-400
325	20240103	28400	28800	28800	28400	615	17532850	00	0.00	N	5	-150
326	20240102	28550	28900	28900	28450	598	17111700	00	0.00	N	5	-350
327	20231228	28900	28600	29000	28600	859	24663500	00	0.00	N	2	300
328	20231227	28600	29000	29050	28600	978	28198700	02	0.00	N	5	-400
329	20231226	29000	29000	29150	28850	903	26168450	00	0.00	N	3	0
330	20231222	29000	28750	29100	28750	1732	50072150	00	0.00	N	2	250
331	20231221	28750	28650	28750	28550	862	24724850	00	0.00	N	2	100
332	20231220	28650	28500	28650	28450	950	27118700	00	0.00	N	2	150
333	20231219	28500	28100	28550	28100	1153	32794450	00	0.00	N	2	100
334	20231218	28400	27600	28400	27600	1309	36803250	00	0.00	N	2	800
335	20231215	27600	27600	27850	27500	617	17049900	00	0.00	N	3	0
336	20231214	27600	27850	27850	27450	566	15599000	00	0.00	N	5	-300
337	20231213	27900	28150	28150	27500	609	16953100	00	0.00	N	5	-250
338	20231212	28150	28200	28350	28050	389	10978200	00	0.00	N	5	-50
339	20231211	28200	27850	28300	27200	1476	41188450	00	0.00	N	2	450
340	20231208	27750	27450	27850	27150	1346	37304050	00	0.00	N	2	150
341	20231207	27600	27150	27800	27150	815	22432900	00	0.00	N	2	450
342	20231206	27150	27100	27350	26900	1606	43437800	00	0.00	N	5	-250
343	20231205	27400	27050	27450	26950	12213	333474150	00	0.00	N	2	450
344	20231204	26950	26450	27050	26400	861	22990200	00	0.00	N	2	200
345	20231201	26750	26850	26900	26450	4587	121855950	00	0.00	N	5	-100
346	20231130	26850	26950	26950	26550	4317	115188150	00	0.00	N	5	-100
347	20231129	26950	27150	27150	26550	5845	156008300	00	0.00	N	5	-200
348	20231128	27150	27500	27700	26950	4350	117804150	00	0.00	N	5	-350
349	20231127	27500	28200	28550	27400	3198	88391050	00	0.00	N	5	-950
350	20231124	28450	28150	28550	28150	686	19467700	00	0.00	N	2	300
351	20231123	28150	27750	28150	27750	450	12601850	00	0.00	N	3	0
352	20231122	28150	28350	28350	27900	1060	29795350	00	0.00	N	5	-200
353	20231121	28350	28050	28400	28000	1125	31712400	00	0.00	N	2	350
354	20231120	28000	27500	28000	27500	1564	43511150	00	0.00	N	2	500
355	20231117	27500	27900	28000	27500	1509	41817150	00	0.00	N	5	-250
356	20231116	27750	27850	28000	27450	1740	48303100	00	0.00	N	5	-100
357	20231115	27850	27450	27950	27450	929	25772950	00	0.00	N	2	400
358	20231114	27450	27600	27600	27250	577	15804600	00	0.00	N	2	150
359	20231113	27300	27900	28200	27300	548	15088850	00	0.00	N	5	-600
360	20231110	27900	27750	28000	27600	337	9411350	00	0.00	N	5	-100
361	20231109	28000	28100	28300	27850	185	5177050	00	0.00	N	3	0
362	20231108	28000	27900	28150	27750	401	11234350	00	0.00	N	2	100
363	20231107	27900	28200	28200	27550	696	19300950	00	0.00	N	5	-400
364	20231106	28300	28250	28350	27850	729	20562400	00	0.00	N	2	150
365	20231103	28150	27850	28200	27850	517	14488150	00	0.00	N	2	150
366	20231102	28000	27900	28000	27550	353	9849100	00	0.00	N	2	400
367	20231101	27600	27200	27950	27200	1024	28386600	00	0.00	N	2	300
368	20231031	27300	27000	27600	27000	384	10450150	00	0.00	N	2	250
369	20231030	27050	27400	27500	27050	589	16033700	00	0.00	N	5	-300
370	20231027	27350	27150	27700	26500	2949	79805400	00	0.00	N	5	-100
371	20231026	27450	27600	28250	27150	1147	31479300	00	0.00	N	5	-600
372	20231025	28050	27450	28200	27450	608	16974350	00	0.00	N	2	350
373	20231024	27700	27100	27700	27050	1567	42677550	00	0.00	N	2	450
374	20231023	27250	27600	27700	27100	1741	47668050	00	0.00	N	5	-300
375	20231020	27550	28450	28450	27500	1375	38452700	00	0.00	N	5	-900
376	20231019	28450	28550	28550	28100	464	13129050	00	0.00	N	5	-50
377	20231018	28500	28600	28700	28500	786	22449700	00	0.00	N	3	0
378	20231017	28500	27900	28500	27900	398	11268850	00	0.00	N	2	650
379	20231016	27850	29100	29100	27450	3252	91853900	00	0.00	N	5	-950
380	20231013	28800	29350	29350	28800	716	20831900	00	0.00	N	5	-400
381	20231012	29200	28900	29300	28050	1371	39564550	00	0.00	N	2	400
382	20231011	28800	28200	28900	28200	1340	38426500	00	0.00	N	2	650
383	20231010	28150	28550	28550	27800	515	14541700	00	0.00	N	5	-200
384	20231006	28350	27950	28400	27800	416	11716400	00	0.00	N	2	350
385	20231005	28000	28050	28250	27550	1252	34904550	00	0.00	N	5	-250
386	20231004	28250	28450	28550	27500	1265	35489050	00	0.00	N	5	-300
387	20230927	28550	28450	29250	28450	791	22877500	00	0.00	N	2	100
388	20230926	28450	28500	29150	28450	1879	54149800	00	0.00	N	5	-350
389	20230925	28800	28700	29050	28550	900	25913450	00	0.00	N	2	150
390	20230922	28650	28800	29400	28650	888	25585700	00	0.00	N	5	-350
391	20230921	29000	29500	29750	28850	3622	105276300	00	0.00	N	5	-500
392	20230920	29500	29800	30250	29500	4162	123501650	00	0.00	N	5	-650
393	20230919	30150	30150	30300	29800	961	28799400	00	0.00	N	5	-100
394	20230918	30250	30600	30650	30200	900	27395150	00	0.00	N	5	-400
395	20230915	30650	30150	30700	30050	1579	48229150	00	0.00	N	2	500
396	20230914	30150	30100	30200	29750	838	25158800	00	0.00	N	2	300
397	20230913	29850	30050	30150	29800	1371	41054400	00	0.00	N	5	-200
398	20230912	30050	30200	30350	30050	1370	41311550	00	0.00	N	2	50
399	20230911	30000	30450	30500	30000	2179	65718300	00	0.00	N	5	-200
400	20230908	30200	30300	30550	30050	1641	49668600	00	0.00	N	5	-300
401	20230907	30500	31150	31150	30100	8533	259590550	00	0.00	N	5	-700
402	20230906	31200	31600	31600	31000	2182	67904400	00	0.00	N	5	-100
403	20230905	31300	31250	31800	31050	1779	55687650	00	0.00	N	2	250
404	20230904	31050	31050	31950	31000	2543	79278200	00	0.00	N	5	-200
405	20230901	31250	31600	31900	31100	4622	144652150	00	0.00	N	5	-350
406	20230831	31600	32100	32150	31150	9229	290398500	00	0.00	N	5	-400
407	20230830	32000	32200	32500	32000	2805	90038350	00	0.00	N	5	-200
408	20230829	32200	32050	32450	32000	4370	140415200	00	0.00	N	5	-50
409	20230828	32250	32350	32350	31800	5410	173343000	00	0.00	N	5	-50
410	20230825	32300	32650	32950	32300	2442	79273950	00	0.00	N	5	-200
411	20230824	32500	32750	32900	32350	13356	434603500	00	0.00	N	5	-250
412	20230823	32750	33400	35750	32500	71210	2416838500	00	0.00	N	5	-650
413	20230822	33400	33800	33900	33150	4245	141848200	00	0.00	N	5	-300
414	20230821	33700	32700	33900	32700	2250	75181650	00	0.00	N	2	650
415	20230818	33050	33000	33350	32950	3465	114603700	00	0.00	N	5	-150
416	20230817	33200	33950	34050	32400	14180	468255050	00	0.00	N	5	-750
417	20230816	33950	35550	36850	33550	37286	1321480500	00	0.00	N	5	-1900
418	20230814	35850	35400	36750	35300	14319	517146500	00	0.00	N	5	-300
419	20230811	36150	36150	36450	35750	2855	103109100	00	0.00	N	5	-150
420	20230810	36300	35700	36550	35550	9637	348908050	00	0.00	N	2	650
421	20230809	35650	35000	35650	35000	2254	79901500	00	0.00	N	2	600
422	20230808	35050	34850	35150	34750	6902	242285300	00	0.00	N	2	50
423	20230807	35000	35050	35100	34800	2275	79522500	00	0.00	N	5	-300
424	20230804	35300	34750	35300	34450	2573	89927650	00	0.00	N	2	400
425	20230803	34900	35200	35200	34250	2303	80052250	00	0.00	N	5	-50
426	20230802	34950	34750	35950	34550	4795	169246150	00	0.00	N	2	250
427	20230801	34700	34300	34800	34100	3601	124001100	00	0.00	N	2	400
428	20230731	34300	33650	34350	33650	5233	178153550	00	0.00	N	2	650
429	20230728	33650	33350	34450	33050	4374	147906950	00	0.00	N	2	400
430	20230727	33250	32450	33300	32450	5537	181946400	00	0.00	N	2	450
431	20230726	32800	33850	34100	32250	14737	487366450	00	0.00	N	5	-1400
432	20230725	34200	36050	36100	33800	15711	549222100	00	0.00	N	5	-2000
433	20230724	36200	37300	37350	35700	8504	307166350	00	0.00	N	5	-800
434	20230721	37000	37550	39200	36750	54598	2084551450	00	0.00	N	5	-550
435	20230720	37550	37750	39400	36750	36261	1386381100	00	0.00	N	5	-350
436	20230719	37900	36550	38500	36350	23570	888065300	00	0.00	N	2	1350
437	20230718	36550	36900	37100	36400	6122	225207550	00	0.00	N	5	-350
438	20230717	36900	36750	37250	36450	9625	355036400	00	0.00	N	3	0
439	20230714	36900	36700	37050	36250	15949	585789150	00	0.00	N	3	0
440	20230713	36900	36850	39500	36550	69705	2671697600	00	0.00	N	2	50
441	20230712	36850	37200	37200	36500	3782	139701900	00	0.00	N	5	-250
442	20230711	37100	37400	37850	36600	9515	351876250	00	0.00	N	5	-550
443	20230710	37650	36950	38900	36500	29179	1114767200	00	0.00	N	2	50
444	20230707	37600	36200	37600	35050	9313	336358550	00	0.00	N	2	1450
445	20230706	36150	37650	41350	35300	74537	2882220950	00	0.00	N	5	-1400
446	20230705	37550	37300	37700	37250	2008	75278600	00	0.00	N	2	250
447	20230704	37300	37000	37350	37000	607	22594000	00	0.00	N	3	0
448	20230703	37300	37050	37500	37050	1013	37749900	00	0.00	N	5	-100
449	20230630	37400	36700	37900	36300	2218	82470750	00	0.00	N	2	750
450	20230629	36650	36450	36650	36200	976	35637400	00	0.00	N	2	200
451	20230628	36450	36300	36550	36000	1592	57914150	00	0.00	N	2	150
452	20230627	36300	36250	36350	36150	981	35584600	00	0.00	N	2	100
453	20230626	36200	36150	36250	36050	1144	41349050	00	0.00	N	2	50
454	20230623	36150	36300	36300	36100	1081	39108200	00	0.00	N	3	0
455	20230622	36150	35550	36200	35550	3073	110746600	00	0.00	N	2	100
456	20230621	36050	36100	36150	35850	877	31580200	00	0.00	N	5	-50
457	20230620	36100	36150	36250	36000	2977	107594050	00	0.00	N	5	-50
458	20230619	36150	36400	36400	36150	1688	61137450	00	0.00	N	5	-250
459	20230616	36400	36500	36550	35900	2652	96145550	00	0.00	N	5	-100
460	20230615	36500	36550	36700	36400	2251	82231750	00	0.00	N	5	-350
461	20230614	36850	36700	36900	36550	3210	117989450	00	0.00	N	2	50
462	20230613	36800	36800	36900	36600	3177	116584900	00	0.00	N	5	-50
463	20230612	36850	36950	36950	36000	5942	218203350	00	0.00	N	5	-150
464	20230609	37000	36900	37150	36700	1880	69517200	00	0.00	N	2	350
465	20230608	36650	37050	37250	36600	4153	153462300	00	0.00	N	5	-500
466	20230607	37150	37400	37400	37050	2355	87574300	00	0.00	N	5	-250
467	20230605	37400	37400	37650	37250	2783	104271300	00	0.00	N	2	50
468	20230602	37350	37250	37450	37200	2170	80936300	00	0.00	N	2	150
469	20230601	37200	37150	37400	37100	1385	51561700	00	0.00	N	2	50
470	20230531	37150	36750	37300	36750	4049	150111450	00	0.00	N	2	400
471	20230530	36750	37150	37150	36700	2493	91894600	00	0.00	N	5	-350
472	20230526	37100	37100	37350	37050	3368	125239700	00	0.00	N	5	-150
473	20230525	37250	37150	37400	37100	3148	117214650	00	0.00	N	5	-150
474	20230524	37400	37400	37600	37200	2806	104686500	00	0.00	N	5	-250
475	20230523	37650	37850	38000	37300	3429	128542300	00	0.00	N	5	-300
476	20230522	37950	37800	38000	37550	1570	59310200	00	0.00	N	2	250
477	20230519	37700	37850	38000	37250	4390	164298800	00	0.00	N	3	0
478	20230518	37700	36800	38050	36650	7896	296592450	00	0.00	N	2	1050
479	20230517	36650	36850	36950	36550	2585	94899550	00	0.00	N	5	-250
480	20230516	36900	36850	37700	36600	2665	98393800	00	0.00	N	5	-200
481	20230515	37100	37200	37450	36600	3458	127535400	00	0.00	N	5	-350
482	20230512	37450	37850	37900	37250	3452	129292200	00	0.00	N	5	-350
483	20230511	37800	37500	37950	37350	5902	221534150	00	0.00	N	2	150
484	20230510	37650	37900	38400	37400	6775	256300900	00	0.00	N	5	-250
485	20230509	37900	38150	40300	37900	39357	1542410350	00	0.00	N	2	50
486	20230508	37850	37850	38500	37350	9983	380319700	00	0.00	N	2	200
487	20230504	37650	37050	37950	37000	12850	482585000	00	0.00	N	2	550
488	20230503	37100	36900	37300	36750	1545	57344700	00	0.00	N	2	100
489	20230502	37000	36750	37100	36550	2552	94344250	00	0.00	N	2	250
490	20230428	36750	36900	37300	36650	2441	90174450	00	0.00	N	3	0
491	20230427	36750	37100	37100	36550	8791	323073750	00	0.00	N	5	-400
492	20230426	37150	38200	38200	37000	19385	722966700	00	0.00	N	5	-1150
493	20230425	38300	38350	40400	38150	41846	1642898750	00	0.00	N	5	-50
494	20230424	38350	38000	38500	38000	3410	130767250	00	0.00	N	5	-50
495	20230421	38400	38150	38550	37900	13669	521123700	00	0.00	N	2	100
496	20230420	38300	38200	39200	37800	20187	777701200	00	0.00	N	3	0
497	20230419	38300	38450	38600	38050	5497	210727350	00	0.00	N	3	0
498	20230418	38300	38150	39250	37950	20705	800532700	00	0.00	N	2	150
499	20230417	38150	38150	38350	37850	2935	111775650	00	0.00	N	3	0
500	20230414	38150	38150	38450	37950	4350	166357000	00	0.00	N	2	50
501	20230413	38100	37750	38250	37400	7273	276193700	00	0.00	N	2	150
502	20230412	37950	38000	38050	37600	4469	169250450	00	0.00	N	5	-50
503	20230411	38000	37850	38000	37250	6452	242345450	00	0.00	N	2	250
504	20230410	37750	38650	38650	37550	10775	406877750	00	0.00	N	5	-900
505	20230407	38650	39000	39000	38500	4653	179772850	00	0.00	N	5	-200
506	20230406	38850	39000	39250	38850	3273	127668200	00	0.00	N	5	-600
507	20230405	39450	39500	39500	39050	3097	121634450	00	0.00	N	5	-150
508	20230404	39600	39250	40100	39200	5335	211120650	00	0.00	N	2	350
509	20230403	39250	39400	39450	39000	3736	146261300	00	0.00	N	2	50
510	20230331	39200	39800	39800	39200	4590	180598050	00	0.00	N	5	-550
511	20230330	39750	39850	40000	39400	3895	154490250	00	0.00	N	5	-100
512	20230329	39850	39450	39850	38950	5039	198726650	00	0.00	N	2	400
513	20230328	39450	39450	39850	39100	3341	131619550	00	0.00	N	3	0
514	20230327	39450	40250	40250	39250	4157	164135750	00	0.00	N	5	-50
515	20230324	39500	39500	40250	39450	3773	150442850	00	0.00	N	2	100
516	20230323	39400	40000	40050	39400	7241	287501650	00	0.00	N	5	-800
517	20230322	40200	40400	40400	39600	4524	180729700	00	0.00	N	5	-150
518	20230321	40350	39900	40700	39900	4849	195415350	00	0.00	N	2	500
519	20230320	39850	40300	40400	39700	3036	121595400	00	0.00	N	5	-450
520	20230317	40300	39850	40350	39450	4674	186769800	00	0.00	N	2	850
521	20230316	39450	40450	40650	39200	6840	271290650	00	0.00	N	5	-1000
522	20230315	40450	40100	44100	39750	53819	2245649700	00	0.00	N	2	350
523	20230314	40100	40350	40650	39750	9909	396181100	00	0.00	N	5	-700
524	20230313	40800	40500	41000	40250	7050	285992850	00	0.00	N	5	-500
525	20230310	41300	41700	41700	40900	5818	239185200	00	0.00	N	5	-500
526	20230309	41800	42100	42150	41700	2357	98674500	00	0.00	N	5	-300
527	20230308	42100	42600	42750	41600	13408	563489050	00	0.00	N	5	-650
528	20230307	42750	42900	42950	42600	5306	226825750	00	0.00	N	3	0
529	20230306	42750	43450	43600	42750	18042	776681750	00	0.00	N	5	-700
530	20230303	43450	43450	43650	43100	9165	397924100	00	0.00	N	2	50
531	20230302	43400	43250	44300	43000	17199	751695000	00	0.00	N	2	150
532	20230228	43250	42650	44550	42650	17528	764728200	00	0.00	N	2	350
533	20230227	42900	42600	43050	42600	2675	114310650	00	0.00	N	5	-200
534	20230224	43100	43300	43600	42650	13646	585139650	00	0.00	N	2	50
535	20230223	43050	42700	43200	42600	2829	121314800	00	0.00	N	2	350
536	20230222	42700	42950	42950	42550	5768	246114050	00	0.00	N	5	-400
537	20230221	43100	43000	43600	42850	7038	304396600	00	0.00	N	5	-50
538	20230220	43150	42650	43600	42600	4220	181835800	00	0.00	N	2	150
539	20230217	43000	42850	43150	42550	4921	211085200	00	0.00	N	5	-50
540	20230216	43050	42600	43100	42600	6258	268816500	00	0.00	N	2	500
541	20230215	42550	44150	44150	42250	11706	501275300	00	0.00	N	5	-1250
542	20230214	43800	43200	44350	43150	13009	569848300	00	0.00	N	2	650
543	20230213	43150	43100	43800	42500	20328	874690450	00	0.00	N	2	700
544	20230210	42450	47150	47150	42250	82915	3582453600	00	0.00	N	5	-4200
545	20230209	46650	50400	52300	45400	76530	3658167450	00	0.00	N	5	-2650
546	20230208	49300	47700	50800	47500	43660	2160962350	00	0.00	N	2	1750
547	20230207	47550	47450	50000	47450	15104	732668750	00	0.00	N	5	-500
548	20230206	48050	46350	48350	46000	16016	762241050	00	0.00	N	2	1600
549	20230203	46450	44750	46850	44750	14579	671545750	00	0.00	N	2	1600
550	20230202	44850	44600	45500	44500	6227	279338550	00	0.00	N	5	-300
551	20230201	45150	45250	45550	44200	14964	667843850	00	0.00	N	2	500
552	20230131	44650	40950	46500	40850	59294	2619171300	00	0.00	N	2	3500
553	20230130	41150	41050	41450	40800	3110	127528050	00	0.00	N	2	50
554	20230127	41100	41300	41500	41050	2357	97214100	00	0.00	N	3	0
555	20230126	41100	40950	41400	40600	3419	140242950	00	0.00	N	2	150
556	20230125	40950	40850	41050	40650	3287	134314050	00	0.00	N	2	300
557	20230120	40650	40500	40900	40400	1650	67134300	00	0.00	N	2	150
558	20230119	40500	40900	40900	40400	2252	91281850	00	0.00	N	5	-450
559	20230118	40950	41650	41650	40450	4689	191268500	00	0.00	N	5	-700
560	20230117	41650	41200	42100	40750	4715	195666200	00	0.00	N	2	450
561	20230116	41200	41750	41750	40950	2697	110963300	00	0.00	N	5	-200
562	20230113	41400	40950	41800	40950	2508	103997250	00	0.00	N	2	450
563	20230112	40950	41200	41500	40950	3120	128393550	00	0.00	N	5	-250
564	20230111	41200	40650	41450	40650	3017	124425100	00	0.00	N	2	550
565	20230110	40650	40950	40950	40500	1310	53264250	00	0.00	N	5	-50
566	20230109	40700	40150	40850	40150	4278	173661700	00	0.00	N	2	550
567	20230106	40150	40000	40650	39800	4576	184570800	00	0.00	N	2	150
568	20230105	40000	40300	40450	39750	1807	72368900	00	0.00	N	2	200
569	20230104	39800	38350	40300	38350	3888	154022300	00	0.00	N	2	1100
570	20230103	38700	38700	39350	38500	5654	220304750	00	0.00	N	5	-350
571	20230102	39050	39600	40300	38950	3493	137402050	00	0.00	N	5	-200
572	20221229	39250	39750	40100	39200	4690	184963050	00	0.00	N	5	-850
573	20221228	40100	40900	41000	40000	2628	106129600	02	0.00	N	5	-1100
574	20221227	41200	39050	41550	39050	9364	376310750	00	0.00	N	2	1950
575	20221226	39250	38650	39950	38600	4763	186914650	00	0.00	N	3	0
576	20221223	39250	40750	40800	39150	6589	261095400	00	0.00	N	5	-1500
577	20221222	40750	40450	41200	40250	3413	138720250	00	0.00	N	2	300
578	20221221	40450	40250	41150	40050	2589	104872600	00	0.00	N	5	-250
579	20221220	40700	41250	41550	40700	3822	157262800	00	0.00	N	5	-700
580	20221219	41400	41900	41900	41250	3523	146104650	00	0.00	N	5	-600
581	20221216	42000	42000	42200	41400	2933	122286300	00	0.00	N	5	-250
582	20221215	42250	42200	43100	42050	2886	122309500	00	0.00	N	5	-550
583	20221214	42800	41800	43300	41750	6984	298443400	00	0.00	N	2	1150
584	20221213	41650	42150	42150	41550	2449	102101850	00	0.00	N	5	-50
585	20221212	41700	41650	42200	41450	3006	125815350	00	0.00	N	3	0
586	20221209	41700	41500	42200	41300	4299	178598150	00	0.00	N	2	300
587	20221208	41400	42450	42650	41250	5662	235842150	00	0.00	N	5	-1000
588	20221207	42400	42450	43550	41650	7263	310396400	00	0.00	N	2	200
589	20221206	42200	42500	43650	41900	6858	291356950	00	0.00	N	5	-1000
590	20221205	43200	42450	43300	42200	4146	177919250	00	0.00	N	2	750
591	20221202	42450	43750	43750	42300	9316	398346700	00	0.00	N	5	-1300
592	20221201	43750	43800	44450	43350	6928	303986350	00	0.00	N	2	650
593	20221130	43100	43000	43700	42900	10719	463281700	00	0.00	N	5	-600
594	20221129	43700	44050	44650	43700	6982	307624800	00	0.00	N	5	-700
595	20221128	44400	45850	46100	44050	9409	422757350	00	0.00	N	5	-1400
596	20221125	45800	47450	47600	45800	11922	554097250	00	0.00	N	5	-1200
597	20221124	47000	46800	48150	46800	11206	531344800	00	0.00	N	2	200
598	20221123	46800	46450	48250	46250	17196	813737250	00	0.00	N	2	300
599	20221122	46500	46200	47500	45550	12263	569323500	00	0.00	N	5	-350
600	20221121	46850	44850	50000	44350	77197	3671125550	00	0.00	N	2	2050
601	20221118	44800	44850	45450	44650	7338	329747700	00	0.00	N	5	-100
602	20221117	44900	45500	45950	44550	8965	402810750	00	0.00	N	5	-700
603	20221116	45600	46850	46950	45300	17938	819065250	00	0.00	N	5	-1250
604	20221115	46850	46700	48450	46550	16088	762426800	00	0.00	N	2	150
605	20221114	46700	48250	48350	46300	22241	1047385550	00	0.00	N	5	-1000
606	20221111	47700	49700	50000	47700	43739	2125092650	00	0.00	N	5	-1500
607	20221110	49200	46350	54800	45850	179925	9149185100	00	0.00	N	2	3350
608	20221109	45850	48050	48050	45800	26667	1236156300	00	0.00	N	5	-1750
609	20221108	47600	47750	49600	46600	63629	3056476700	00	0.00	N	2	100
610	20221107	47500	42200	51500	41300	334354	16199937200	00	0.00	N	2	5100
611	20221104	42400	41500	43850	41450	20813	886503100	00	0.00	N	2	550
612	20221103	41850	41550	42350	41200	6584	274031850	00	0.00	N	5	-300
613	20221102	42150	41650	43450	41650	19693	836737750	00	0.00	N	5	-100
614	20221101	42250	42500	42950	39800	24472	1026245250	00	0.00	N	5	-250
615	20221031	42500	44700	44750	42450	30098	1302277400	00	0.00	N	5	-2400
616	20221028	44900	44150	53500	44000	204463	9955383150	00	0.00	N	2	1250
617	20221027	43650	37250	47300	37050	155932	6811532800	00	0.00	N	2	6400
618	20221026	37250	38700	38700	37200	12335	465008400	00	0.00	N	5	-1650
619	20221025	38900	38800	39250	38350	6300	243542800	00	0.00	N	2	100
620	20221024	38800	39250	40100	38750	4207	165520300	00	0.00	N	5	-400
621	20221021	39200	39600	40000	38300	4573	179656600	00	0.00	N	5	-950
622	20221020	40150	40800	41300	39200	7054	280844050	00	0.00	N	5	-900
623	20221019	41050	41450	41550	40250	6895	282107550	00	0.00	N	5	-400
624	20221018	41450	40450	42450	40400	13682	565638350	00	0.00	N	2	1050
625	20221017	40400	39100	40500	39100	3087	123464600	00	0.00	N	2	550
626	20221014	39850	39050	40250	39000	5575	221023150	00	0.00	N	2	1500
627	20221013	38350	39950	40950	38100	25849	1017105400	00	0.00	N	5	-1200
628	20221012	39550	39500	40200	38650	6726	264037400	00	0.00	N	5	-50
629	20221011	39600	42050	42850	39550	14561	588968150	00	0.00	N	5	-3250
630	20221007	42850	43200	43950	42750	5538	239243050	00	0.00	N	5	-750
631	20221006	43600	42700	44300	42700	5450	238838550	00	0.00	N	2	900
632	20221005	42700	44600	44950	42550	7008	306455500	00	0.00	N	5	-1500
633	20221004	44200	43350	44300	43000	6184	270653750	00	0.00	N	2	1300
634	20220930	42900	41350	43550	40800	10158	429776650	00	0.00	N	2	200
635	20220929	42700	43850	45000	42700	11351	500737650	00	0.00	N	5	-550
636	20220928	43250	45000	45800	43250	12870	564444950	00	0.00	N	5	-2200
637	20220927	45450	44800	47000	44150	20149	918991700	00	0.00	N	2	700
638	20220926	44750	47950	49100	43200	29461	1345031750	00	0.00	N	5	-4350
639	20220923	49100	50200	52200	48800	17839	895820400	00	0.00	N	5	-1400
640	20220922	50500	49250	53100	49050	40869	2096322000	00	0.00	N	2	650
641	20220921	49850	48250	53900	48250	65427	3340094250	00	0.00	N	2	1200
642	20220920	48650	47700	49150	47650	7689	372757050	00	0.00	N	2	400
643	20220919	48250	50100	50600	47800	18692	911629250	00	0.00	N	5	-1850
644	20220916	50100	51600	52500	49850	20817	1058987450	00	0.00	N	5	-2100
645	20220915	52200	51600	53400	51600	17207	901814100	00	0.00	N	2	300
646	20220914	51900	51300	52000	50600	16411	842721000	00	0.00	N	5	-800
647	20220913	52700	52100	52800	51700	15499	810326900	00	0.00	N	2	1000
648	20220908	51700	52800	53500	51700	23759	1240521000	00	0.00	N	5	-600
649	20220907	52300	53900	54600	52300	32507	1724005400	00	0.00	N	5	-1900
650	20220906	54200	55100	55800	54100	29872	1636467800	00	0.00	N	5	-900
651	20220905	55100	58100	58300	54400	56092	3124727500	00	0.00	N	5	-3600
652	20220902	58700	60300	64200	58700	178417	10910258800	00	0.00	N	2	900
653	20220901	57800	59800	61200	57800	75431	4495130200	00	0.00	N	5	-2500
654	20220831	60300	61500	63600	60000	86668	5328533500	00	0.00	N	5	-600
655	20220830	60900	63200	63900	60500	71760	4431139500	00	0.00	N	5	-2000
656	20220829	62900	62100	66600	62100	98331	6292871100	00	0.00	N	5	-1800
657	20220826	64700	67900	68700	64500	90634	6016049400	00	0.00	N	5	-4600
658	20220825	69300	68300	69800	66900	116722	7978806500	00	0.00	N	2	400
659	20220824	68900	67000	69900	64600	214786	14474978700	00	0.00	N	2	1100
660	20220823	67800	70800	77500	66500	586596	41834004000	00	0.00	N	5	-100
661	20220822	67900	58000	77500	57500	1228240	86720632600	00	0.00	N	2	7900
662	20220819	60000	50200	63400	49850	533617	31253348400	00	0.00	N	2	9800
663	20220818	50200	49800	51200	49100	9851	492495750	00	0.00	N	2	400
664	20220817	49800	51100	51400	49700	17874	898299600	00	0.00	N	5	-1500
665	20220816	51300	50600	54300	49650	58836	3067436400	00	0.00	N	3	0
666	20220812	51300	52700	52800	51000	20294	1048856400	00	0.00	N	5	-1400
667	20220811	52700	48800	57000	48000	174091	9305461000	00	0.00	N	2	3700
668	20220810	49000	47200	49800	47200	14079	686992500	00	0.00	N	2	1400
669	20220809	47600	49400	49550	47500	18633	894514250	00	0.00	N	5	-2000
670	20220808	49600	50200	50300	49100	6500	321667000	00	0.00	N	5	-600
671	20220805	50200	50200	50600	49200	15782	785266850	00	0.00	N	5	-500
672	20220804	50700	50300	51100	49950	12041	606239350	00	0.00	N	2	600
673	20220803	50100	50800	51600	49900	11953	601791800	00	0.00	N	5	-1200
674	20220802	51300	50500	52300	49900	17382	889165500	00	0.00	N	2	800
675	20220801	50500	51000	51500	49450	9276	466959950	00	0.00	N	3	0
676	20220729	50500	51900	52900	50500	23076	1190740900	00	0.00	N	5	-1000
677	20220728	51500	48650	53100	48650	65415	3350544600	00	0.00	N	2	3300
678	20220727	48200	47300	50700	45900	50265	2445095050	00	0.00	N	2	900
679	20220726	47300	48950	49700	47000	15959	768820750	00	0.00	N	5	-2250
680	20220725	49550	50100	51000	48750	14014	696825300	00	0.00	N	5	-650
681	20220722	50200	51400	53400	49750	40245	2075024050	00	0.00	N	5	-800
682	20220721	51000	50700	53000	50000	26096	1342294600	00	0.00	N	3	0
683	20220720	51000	51500	53900	50200	43655	2269152600	00	0.00	N	5	-100
684	20220719	51100	49100	53500	48000	71271	3593020000	00	0.00	N	2	700
685	20220718	50400	45100	53500	45050	149535	7538299950	00	0.00	N	2	5350
686	20220715	45050	47150	47900	45000	29584	1356907750	00	0.00	N	5	-2350
687	20220714	47400	48500	49500	47100	35418	1705930550	00	0.00	N	5	-2100
688	20220713	49500	53600	54900	49100	69041	3496444100	00	0.00	N	5	-5400
689	20220712	54900	56300	57800	54900	76142	4277864600	00	0.00	N	5	-2200
690	20220711	57100	51100	64300	49500	532813	30866642350	00	0.00	N	2	6000
691	20220708	51100	63600	64500	50900	285362	15951941400	00	0.00	N	5	-5300
692	20220707	56400	43500	56400	43500	390270	21053632400	00	0.00	N	1	12950
693	20220706	43450	42850	48000	42600	8417	383668250	00	0.00	N	2	600
694	20220705	42850	42250	42850	41000	901	37842550	00	0.00	N	2	600
695	20220704	42250	42800	43150	42100	359	15213600	00	0.00	N	5	-700
696	20220701	42950	43350	43550	42900	522	22530300	00	0.00	N	5	-600
697	20220630	43550	43650	44250	43300	579	25198100	00	0.00	N	5	-450
698	20220629	44000	43300	44600	43200	687	29874700	00	0.00	N	3	0
699	20220628	44000	44300	44750	43600	628	27651400	00	0.00	N	5	-300
700	20220627	44300	44150	44550	44150	383	16956450	00	0.00	N	2	200
701	20220624	44100	44100	44850	43100	514	22725500	00	0.00	N	3	0
702	20220623	44100	44900	45000	43450	943	41540600	00	0.00	N	5	-850
703	20220622	44950	45450	46050	44500	807	36305600	00	0.00	N	5	-500
704	20220621	45450	45400	45450	44450	402	18097800	00	0.00	N	2	50
705	20220620	45400	46200	46550	44650	1398	63694550	00	0.00	N	5	-1800
706	20220617	47200	49000	49000	47000	1340	63473850	00	0.00	N	5	-1800
707	20220616	49000	49200	49450	48200	807	39268100	00	0.00	N	5	-200
708	20220615	49200	49150	49250	46700	1415	67532700	00	0.00	N	2	50
709	20220614	49150	49900	49900	48250	1269	61756600	00	0.00	N	5	-750
710	20220613	49900	49000	60600	48000	17288	928772950	00	0.00	N	5	-1000
711	20220610	50900	51100	51100	50500	279	14161700	00	0.00	N	5	-300
712	20220609	51200	51000	51200	50700	617	31387200	00	0.00	N	5	-100
713	20220608	51300	51500	51500	50900	270	13784900	00	0.00	N	2	100
714	20220607	51200	52300	52300	51100	654	33571700	00	0.00	N	5	-1100
715	20220603	52300	52800	52800	51900	743	38879700	00	0.00	N	2	100
716	20220602	52200	51300	52200	51300	1722	89036500	00	0.00	N	2	900
717	20220531	51300	51200	51800	51000	2631	134917300	00	0.00	N	5	-400
718	20220530	51700	51800	51800	51400	392	20232400	00	0.00	N	5	-100
719	20220527	51800	51700	52400	51600	366	18997100	00	0.00	N	2	100
720	20220526	51700	50900	52400	50900	439	22762000	00	0.00	N	3	0
721	20220525	51700	52600	52700	51600	248	12902100	00	0.00	N	5	-900
722	20220524	52600	52800	53100	52000	374	19608500	00	0.00	N	5	-100
723	20220523	52700	52400	53000	52300	545	28688200	00	0.00	N	2	400
724	20220520	52300	51000	52500	51000	830	43115900	00	0.00	N	2	400
725	20220519	51900	52100	52400	51400	541	28072400	00	0.00	N	5	-500
726	20220518	52400	53000	53000	52000	585	30582500	00	0.00	N	5	-800
727	20220517	53200	53400	53400	52500	797	42233400	00	0.00	N	5	-200
728	20220516	53400	56600	56600	53200	654	35267100	00	0.00	N	5	-500