KissMeData/214320/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250502	18380	18220	18380	18050	44614	810058460	00	0.00	N	2	160
3	20250430	18220	18190	18320	18150	56971	1038860785	00	0.00	N	2	40
4	20250429	18180	17980	18180	17970	46146	834416925	00	0.00	N	2	200
5	20250428	17980	18000	18060	17950	30502	549386935	00	0.00	N	3	0
6	20250425	17980	17910	17980	17870	33502	600160930	00	0.00	N	2	40
7	20250424	17940	17850	17960	17840	30045	537792450	00	0.00	N	2	80
8	20250423	17860	17890	17890	17740	20030	356497890	00	0.00	N	2	70
9	20250422	17790	17590	17790	17540	34427	609703785	00	0.00	N	2	190
10	20250421	17600	17600	17670	17550	35514	625073850	00	0.00	N	3	0
11	20250418	17600	17470	17670	17380	36683	644790320	00	0.00	N	2	150
12	20250417	17450	17260	17470	17170	23308	403889430	00	0.00	N	2	190
13	20250416	17260	17280	17520	17210	42554	737817820	00	0.00	N	5	-30
14	20250415	17290	17200	17310	17190	16001	276147305	00	0.00	N	2	90
15	20250414	17200	17070	17200	16980	18714	320046940	00	0.00	N	2	230
16	20250411	16970	16910	17040	16800	47189	797885510	00	0.00	N	5	-170
17	20250410	17140	16610	17190	16610	57092	971049505	00	0.00	N	2	680
18	20250409	16460	16680	16790	16290	82252	1350190145	00	0.00	N	5	-240
19	20250408	16700	16870	16990	16700	42648	718266945	00	0.00	N	5	-50
20	20250407	16750	17280	17280	16670	85849	1448990385	00	0.00	N	5	-770
21	20250404	17520	17110	17530	17000	50466	873797960	00	0.00	N	2	230
22	20250403	17290	17150	17390	17000	51740	890906530	00	0.00	N	5	-50
23	20250402	17340	17640	17640	17260	54959	955567770	00	0.00	N	5	-300
24	20250401	17640	17500	17640	17400	36754	644915955	00	0.00	N	2	160
25	20250331	17480	17860	17860	17370	124349	2177075615	00	0.00	N	5	-460
26	20250328	17940	17880	17940	17780	44867	800530900	00	0.00	N	2	50
27	20250327	17890	17890	17950	17850	53480	957271305	00	0.00	N	5	-60
28	20250326	17950	18060	18140	17860	110796	1989570900	00	0.00	N	5	-170
29	20250325	18120	17960	18150	17820	186077	3356058725	02	0.00	N	5	-630
30	20250324	18750	18660	18880	18660	97614	1830505075	00	0.00	N	2	120
31	20250321	18630	18720	18790	18630	414161	7339911235	00	0.00	N	5	-120
32	20250320	18750	18640	18790	18640	46887	878627020	00	0.00	N	2	70
33	20250319	18680	18570	18710	18570	31202	581854010	00	0.00	N	2	40
34	20250318	18640	18550	18720	18550	47342	882296155	00	0.00	N	2	90
35	20250317	18550	18790	18860	18500	69755	1299525465	00	0.00	N	5	-30
36	20250314	18580	18400	18620	18400	46056	852347925	00	0.00	N	2	180
37	20250313	18400	18410	18480	18390	29250	538662980	00	0.00	N	5	-50
38	20250312	18450	18430	18460	18370	22796	419911525	00	0.00	N	2	50
39	20250311	18400	18380	18480	18180	86364	1583250570	00	0.00	N	5	-20
40	20250310	18420	18480	18480	18340	55850	1027582575	00	0.00	N	5	-40
41	20250307	18460	18390	18560	18390	39577	730019940	00	0.00	N	2	40
42	20250306	18420	18420	18480	18360	29915	550979505	00	0.00	N	2	90
43	20250305	18330	18340	18700	18260	50788	932934800	00	0.00	N	2	50
44	20250304	18280	18330	18530	18240	58799	1077419150	00	0.00	N	5	-90
45	20250228	18370	18840	18840	18370	83616	1549019620	00	0.00	N	5	-530
46	20250227	18900	18970	18970	18770	42955	808448800	00	0.00	N	2	20
47	20250226	18880	18990	19100	18830	51313	971071320	00	0.00	N	5	-110
48	20250225	18990	18980	18990	18800	50799	959979710	00	0.00	N	3	0
49	20250224	18990	19030	19030	18830	39970	755828180	00	0.00	N	5	-70
50	20250221	19060	19000	19080	18900	38053	723188850	00	0.00	N	2	50
51	20250220	19010	18950	19070	18890	54938	1041283370	00	0.00	N	2	80
52	20250219	18930	18700	18960	18670	70144	1323655120	00	0.00	N	2	270
53	20250218	18660	18580	18700	18510	55441	1033395420	00	0.00	N	2	90
54	20250217	18570	18500	18600	18450	34585	640661290	00	0.00	N	2	40
55	20250214	18530	18380	18550	18360	35209	650531290	00	0.00	N	2	180
56	20250213	18350	18570	18580	18300	69107	1269573590	00	0.00	N	5	-90
57	20250212	18440	18570	18630	18440	48922	904552410	00	0.00	N	5	-90
58	20250211	18530	18660	18660	18410	79367	1469443880	00	0.00	N	3	0
59	20250210	18530	18450	18680	18400	49268	914862570	00	0.00	N	2	60
60	20250207	18470	18180	18470	18180	65107	1194912670	00	0.00	N	2	250
61	20250206	18220	18280	18410	18100	102245	1861948310	00	0.00	N	5	-60
62	20250205	18280	18080	18320	18070	65925	1201345610	00	0.00	N	2	180
63	20250204	18100	18160	18190	18060	73103	1323704130	00	0.00	N	3	0
64	20250203	18100	18440	18440	18050	93125	1689243700	00	0.00	N	5	-370
65	20250131	18470	18390	18610	18320	78723	1451376630	00	0.00	N	2	120
66	20250124	18350	18610	18620	18220	48264	888562730	00	0.00	N	5	-260
67	20250123	18610	18510	18780	18490	63367	1183765670	00	0.00	N	2	40
68	20250122	18570	18390	18620	18270	58864	1089571630	00	0.00	N	2	170
69	20250121	18400	18210	18400	18160	52394	958983680	00	0.00	N	2	160
70	20250120	18240	18270	18290	18160	36706	668478940	00	0.00	N	2	10
71	20250117	18230	18290	18390	18200	56536	1033793900	00	0.00	N	5	-60
72	20250116	18290	18390	18390	18170	96387	1757440270	00	0.00	N	5	-10
73	20250115	18300	18810	18950	18170	156026	2867272450	00	0.00	N	5	-470
74	20250114	18770	18630	18880	18590	78045	1464374815	00	0.00	N	2	150
75	20250113	18620	18940	18940	18580	53566	1001923860	00	0.00	N	5	-320
76	20250110	18940	19220	19220	18940	360754	6482239620	00	0.00	N	5	-240
77	20250109	19180	19110	19200	19010	34174	652384810	00	0.00	N	2	160
78	20250108	19020	18810	19030	18810	30253	572826510	00	0.00	N	2	200
79	20250107	18820	18950	18980	18800	27528	519742830	00	0.00	N	5	-90
80	20250106	18910	19270	19270	18910	45761	867718650	00	0.00	N	5	-180
81	20250103	19090	19240	19330	18950	38736	740338140	00	0.00	N	5	-10
82	20250102	19100	19430	19470	18850	63376	1206894480	00	0.00	N	5	-290
83	20241230	19390	19480	19620	19180	54445	1055297260	00	0.00	N	5	-240
84	20241227	19630	20000	20100	19480	48114	947502190	00	0.00	N	5	-520
85	20241226	20150	19980	20200	19960	41663	835993460	00	0.00	N	2	180
86	20241224	19970	20100	20100	19850	40755	814058510	00	0.00	N	5	-30
87	20241223	20000	19840	20200	19840	27941	559480920	00	0.00	N	2	160
88	20241220	19840	19950	20100	19730	42276	841221960	00	0.00	N	2	10
89	20241219	19830	19780	19960	19770	25209	500857400	00	0.00	N	5	-170
90	20241218	20000	19960	20150	19840	22289	445289010	00	0.00	N	2	40
91	20241217	19960	19930	20200	19720	30366	607006100	00	0.00	N	2	150
92	20241216	19810	20100	20150	19800	27272	542504320	00	0.00	N	5	-190
93	20241213	20000	19940	20200	19770	26232	524673890	00	0.00	N	2	90
94	20241212	19910	19710	19930	19550	17395	343518220	00	0.00	N	2	260
95	20241211	19650	19480	19900	19480	25575	504738400	00	0.00	N	2	200
96	20241210	19450	19260	19660	19260	25341	493304430	00	0.00	N	2	130
97	20241209	19320	19800	19800	19210	47572	926209580	00	0.00	N	5	-510
98	20241206	19830	19850	20150	19720	35193	700708750	00	0.00	N	5	-50
99	20241205	19880	20100	20250	19830	38982	777239020	00	0.00	N	5	-370
100	20241204	20250	20450	20750	20100	41015	834571100	00	0.00	N	5	-500
101	20241203	20750	20300	20750	20200	36366	748531000	00	0.00	N	2	450
102	20241202	20300	20250	20350	20050	13060	264139500	00	0.00	N	2	200
103	20241129	20100	20450	20450	20000	13213	265994050	00	0.00	N	5	-350
104	20241128	20450	20200	20450	20200	9415	191745550	00	0.00	N	2	150
105	20241127	20300	20300	20500	20100	17327	353084800	00	0.00	N	2	100
106	20241126	20200	20050	20400	20000	20412	413501000	00	0.00	N	2	50
107	20241125	20150	19960	20150	19820	21172	422744140	00	0.00	N	2	190
108	20241122	19960	19900	19960	19830	7987	158881280	00	0.00	N	2	60
109	20241121	19900	19750	20050	19750	16737	333515650	00	0.00	N	2	90
110	20241120	19810	19800	19900	19750	8374	166050090	00	0.00	N	2	10
111	20241119	19800	19780	19920	19650	11354	224617130	00	0.00	N	2	20
112	20241118	19780	19760	20050	19750	20824	412860440	00	0.00	N	5	-180
113	20241115	19960	19770	19990	19660	16378	324590510	00	0.00	N	2	90
114	20241114	19870	19570	19880	19440	33487	659233420	00	0.00	N	2	380
115	20241113	19490	19500	19840	19450	34341	672716040	00	0.00	N	5	-130
116	20241112	19620	20200	20250	19620	28342	563006300	00	0.00	N	5	-580
117	20241111	20200	20350	20350	19950	36704	739926600	00	0.00	N	5	-100
118	20241108	20300	20500	20500	20200	16300	331520500	00	0.00	N	3	0
119	20241107	20300	20450	20650	20150	38683	793561550	00	0.00	N	5	-150
120	20241106	20450	20300	20600	20200	45678	933142050	00	0.00	N	2	200
121	20241105	20250	20400	20400	20100	16045	324953900	00	0.00	N	5	-200
122	20241104	20450	20200	20550	19890	46226	939171560	00	0.00	N	2	250
123	20241101	20200	20000	20250	19800	44736	901861540	00	0.00	N	2	390
124	20241031	19810	19930	20050	19760	18463	367229750	00	0.00	N	5	-90
125	20241030	19900	20100	20100	19850	13023	259427980	00	0.00	N	5	-90
126	20241029	19990	19530	20050	19510	27964	556709390	00	0.00	N	2	460
127	20241028	19530	19480	19640	19420	18149	354109980	00	0.00	N	3	0
128	20241025	19530	19750	19890	19470	29551	579549680	00	0.00	N	5	-210
129	20241024	19740	19900	20100	19730	23480	466529610	00	0.00	N	5	-260
130	20241023	20000	20100	20200	19950	16016	321849620	00	0.00	N	5	-100
131	20241022	20100	20000	20150	19950	27909	559633670	00	0.00	N	2	100
132	20241021	20000	20150	20250	19980	16424	329409260	00	0.00	N	3	0
133	20241018	20000	19860	20300	19860	28821	580845380	00	0.00	N	3	0
134	20241017	20000	20200	20200	19770	29326	585592190	00	0.00	N	5	-250
135	20241016	20250	19730	20250	19500	120254	2414678010	00	0.00	N	2	520
136	20241015	19730	19580	19760	19540	22152	435866260	00	0.00	N	2	130
137	20241014	19600	19720	19720	19510	10224	200542670	00	0.00	N	5	-60
138	20241011	19660	19980	19980	19660	17245	341111950	00	0.00	N	5	-280
139	20241010	19940	20050	20100	19740	32430	645966260	00	0.00	N	5	-40
140	20241008	19980	19630	20100	19540	48830	968099560	00	0.00	N	2	300
141	20241007	19680	19200	19720	19130	46138	903090500	00	0.00	N	2	550
142	20241004	19130	19190	19190	19010	20507	392193180	00	0.00	N	2	30
143	20241002	19100	19140	19260	18970	50696	970892180	00	0.00	N	5	-40
144	20240930	19140	19530	19530	19140	39160	754319450	00	0.00	N	5	-350
145	20240927	19490	19400	19560	19360	30213	588573760	00	0.00	N	2	80
146	20240926	19410	19320	19440	19320	22391	433655300	00	0.00	N	2	50
147	20240925	19360	19430	19540	19300	62195	1207842400	00	0.00	N	5	-110
148	20240924	19470	19320	19520	19320	19213	373194010	00	0.00	N	2	150
149	20240923	19320	19310	19500	19160	35382	682534790	00	0.00	N	2	10
150	20240920	19310	19460	19560	19310	41314	802320690	00	0.00	N	5	-160
151	20240919	19470	19380	19650	19270	37288	723284490	00	0.00	N	2	190
152	20240913	19280	19320	19460	19200	18493	356386690	00	0.00	N	5	-30
153	20240912	19310	19260	19490	19220	20987	405169790	00	0.00	N	2	80
154	20240911	19230	19580	19580	19190	34607	668672050	00	0.00	N	5	-340
155	20240910	19570	19200	19660	19140	55140	1076477060	00	0.00	N	2	390
156	20240909	19180	18840	19180	18840	38594	733058580	00	0.00	N	5	-20
157	20240906	19200	19370	19370	18980	38853	743725640	00	0.00	N	5	-90
158	20240905	19290	19300	19650	19260	33767	655317110	00	0.00	N	2	10
159	20240904	19280	19610	19610	19250	63984	1241595290	00	0.00	N	5	-500
160	20240903	19780	19630	19940	19530	38193	754533560	00	0.00	N	2	120
161	20240902	19660	19750	19750	19580	21249	417115770	00	0.00	N	3	0
162	20240830	19660	19550	19660	19550	18461	361819680	00	0.00	N	2	10
163	20240829	19650	19300	19660	19240	25245	493065490	00	0.00	N	2	280
164	20240828	19370	19590	19640	19320	30281	588501530	00	0.00	N	5	-170
165	20240827	19540	19600	19600	19400	15539	302803350	00	0.00	N	5	-60
166	20240826	19600	19660	19660	19310	32714	636489940	00	0.00	N	2	70
167	20240823	19530	19590	19590	19410	25636	499654250	00	0.00	N	2	80
168	20240822	19450	19500	19600	19410	20867	406692040	00	0.00	N	5	-60
169	20240821	19510	19040	19570	19040	34623	672891080	00	0.00	N	2	410
170	20240820	19100	18960	19330	18960	25372	486863730	00	0.00	N	2	150
171	20240819	18950	19100	19110	18870	25000	474393690	00	0.00	N	5	-150
172	20240816	19100	19020	19130	19000	30489	581799740	00	0.00	N	2	100
173	20240814	19000	19000	19060	18840	28089	531776230	00	0.00	N	2	60
174	20240813	18940	18990	18990	18730	39421	742373050	00	0.00	N	5	-40
175	20240812	18980	18750	19050	18740	34055	645128990	00	0.00	N	2	250
176	20240809	18730	18880	19040	18730	59870	1128394280	00	0.00	N	5	-100
177	20240808	18830	18710	18960	18500	59468	1115214810	00	0.00	N	2	80
178	20240807	18750	18840	19140	18750	67313	1275823850	00	0.00	N	5	-80
179	20240806	18830	18500	19090	18500	53584	1010630370	00	0.00	N	2	130
180	20240805	18700	19680	19700	18200	114691	2164895470	00	0.00	N	5	-1050
181	20240802	19750	20000	20050	19730	40832	810132890	00	0.00	N	5	-450
182	20240801	20200	19770	20250	19770	56706	1138141660	00	0.00	N	2	430
183	20240731	19770	19730	19930	19630	35027	693789020	00	0.00	N	2	70
184	20240730	19700	19650	19820	19580	26813	528157990	00	0.00	N	2	50
185	20240729	19650	19780	19860	19600	34662	682343160	00	0.00	N	5	-100
186	20240726	19750	19590	19820	19590	24882	491118790	00	0.00	N	2	130
187	20240725	19620	19730	19730	19570	34745	681467800	00	0.00	N	5	-140
188	20240724	19760	19690	19840	19620	28704	565726910	00	0.00	N	5	-50
189	20240723	19810	19730	19810	19630	45534	896253970	00	0.00	N	2	100
190	20240722	19710	20050	20100	19670	72461	1434109170	00	0.00	N	5	-390
191	20240719	20100	20150	20200	20000	67726	1360057300	00	0.00	N	5	-200
192	20240718	20300	20000	20300	19980	75580	1518019540	00	0.00	N	2	200
193	20240717	20100	20150	20250	20000	66851	1342872500	00	0.00	N	3	0
194	20240716	20100	20300	20300	20100	61671	1242762750	00	0.00	N	5	-150
195	20240715	20250	20700	20700	20200	55219	1121170650	00	0.00	N	5	-450
196	20240712	20700	20200	20800	20200	71097	1459793200	00	0.00	N	2	500
197	20240711	20200	20300	20350	20150	28411	575018250	00	0.00	N	3	0
198	20240710	20200	20300	20300	20100	44934	907266650	00	0.00	N	5	-150
199	20240709	20350	20150	20400	20100	60790	1230797500	00	0.00	N	2	250
200	20240708	20100	20500	20500	20050	92964	1879484950	00	0.00	N	5	-350
201	20240705	20450	20450	20600	20400	72900	1494881600	00	0.00	N	3	0
202	20240704	20450	20900	20900	20300	99767	2048510850	00	0.00	N	5	-450
203	20240703	20900	21200	21200	20700	56620	1181362700	00	0.00	N	5	-250
204	20240702	21150	21300	21400	21100	25177	533113450	00	0.00	N	5	-250
205	20240701	21400	21200	21650	21000	86092	1835415250	00	0.00	N	5	-50
206	20240628	21450	21100	21450	20900	61481	1308096400	00	0.00	N	2	400
207	20240627	21050	21850	21850	20850	133280	2823489650	05	0.00	N	5	-850
208	20240626	21900	22100	22200	21800	56291	1233178000	00	0.00	N	5	-150
209	20240625	22050	21950	22100	21750	61083	1340041100	00	0.00	N	2	50
210	20240624	22000	22050	22100	21850	50676	1113367050	00	0.00	N	5	-100
211	20240621	22100	22250	22250	21850	81296	1790388950	00	0.00	N	5	-200
212	20240620	22300	22450	22550	22100	68261	1523305250	00	0.00	N	5	-150
213	20240619	22450	22700	22750	22150	94180	2116407500	00	0.00	N	2	50
214	20240618	22400	22000	22850	21950	108787	2436238700	00	0.00	N	2	400
215	20240617	22000	22300	22300	21900	43675	965924200	00	0.00	N	5	-150
216	20240614	22150	21900	22500	21900	98298	2182653450	00	0.00	N	2	250
217	20240613	21900	21700	21900	21450	67266	1460444850	00	0.00	N	2	200
218	20240612	21700	21650	21800	21500	27530	596103900	00	0.00	N	2	50
219	20240611	21650	21850	21850	21600	21721	470842450	00	0.00	N	5	-200
220	20240610	21850	21550	21850	21400	52590	1137129950	00	0.00	N	2	200
221	20240607	21650	21550	21700	21400	42917	924098250	00	0.00	N	2	150
222	20240605	21500	21750	21750	21400	33488	721563550	00	0.00	N	5	-250
223	20240604	21750	21800	21900	21750	25725	560685650	00	0.00	N	5	-100
224	20240603	21850	21700	21950	21700	30507	664772100	00	0.00	N	2	100
225	20240531	21750	21700	21950	21700	36225	789764900	00	0.00	N	5	-50
226	20240530	21800	21800	21850	21700	16557	360409200	00	0.00	N	5	-50
227	20240529	21850	21850	22000	21650	24431	533495650	00	0.00	N	2	50
228	20240528	21800	22150	22250	21750	42795	936802450	00	0.00	N	5	-300
229	20240527	22100	22250	22300	22000	29103	642375300	00	0.00	N	5	-150
230	20240524	22250	22000	22400	21950	50135	1112077750	00	0.00	N	2	100
231	20240523	22150	22700	22700	22100	44634	995796900	00	0.00	N	5	-550
232	20240522	22700	22050	22700	22000	69667	1569151750	00	0.00	N	2	650
233	20240521	22050	22200	22250	21900	50748	1117782450	00	0.00	N	5	-150
234	20240520	22200	22250	22300	22050	31062	687765650	00	0.00	N	5	-50
235	20240517	22250	22100	22400	22100	34843	776049650	00	0.00	N	2	100
236	20240516	22150	22350	22500	22050	74517	1652945550	00	0.00	N	5	-200
237	20240514	22350	22600	22700	22250	48135	1081400650	00	0.00	N	5	-250
238	20240513	22600	22600	22750	22500	30838	697746400	00	0.00	N	5	-50
239	20240510	22650	22750	22900	22500	50318	1140031900	00	0.00	N	5	-100
240	20240509	22750	22700	23000	22600	48219	1098651950	00	0.00	N	5	-100
241	20240508	22850	22900	23200	22700	65132	1495829150	00	0.00	N	5	-50
242	20240507	22900	23800	23800	22800	124000	2861868300	00	0.00	N	5	-850
243	20240503	23750	23800	24300	23350	227254	5409831000	00	0.00	N	2	950
244	20240502	22800	23000	23050	22550	34512	789964300	00	0.00	N	2	50
245	20240430	22750	23000	23000	22450	49786	1131135500	00	0.00	N	5	-250
246	20240429	23000	22950	23000	22550	55382	1264515800	00	0.00	N	2	150
247	20240426	22850	22700	22950	22500	44839	1023397500	00	0.00	N	2	100
248	20240425	22750	22150	22850	22150	63266	1434535200	00	0.00	N	2	350
249	20240424	22400	22200	22450	22100	33833	755605150	00	0.00	N	2	300
250	20240423	22100	22000	22250	21800	34663	764415050	00	0.00	N	2	200
251	20240422	21900	21850	22050	21750	30657	673699650	00	0.00	N	2	50
252	20240419	21850	21900	22150	21600	30953	675375600	00	0.00	N	5	-50
253	20240418	21900	21850	22200	21750	58696	1291087650	00	0.00	N	2	100
254	20240417	21800	21600	22100	21550	61038	1336784950	00	0.00	N	2	350
255	20240416	21450	21300	21650	21150	75513	1621403800	00	0.00	N	2	50
256	20240415	21400	21150	21400	21000	50174	1064927400	00	0.00	N	3	0
257	20240412	21400	21700	21850	21150	49448	1059127700	00	0.00	N	5	-200
258	20240411	21600	21550	21850	21300	63599	1377938550	00	0.00	N	2	50
259	20240409	21550	21400	21700	21300	86946	1875852700	00	0.00	N	2	250
260	20240408	21300	21750	21800	21150	61914	1324329100	00	0.00	N	5	-200
261	20240405	21500	21450	21850	21250	47321	1025853800	00	0.00	N	2	50
262	20240404	21450	21600	21700	21150	72844	1555088050	00	0.00	N	5	-100
263	20240403	21550	21600	22000	21500	61932	1349352500	00	0.00	N	5	-150
264	20240402	21700	21500	21950	21500	75751	1648544250	00	0.00	N	3	0
265	20240401	21700	21550	21900	21450	71792	1557146850	00	0.00	N	2	100
266	20240329	21600	21350	21750	21350	100407	2161956400	02	0.00	N	5	-800
267	20240328	22400	22450	22550	22200	108655	2431418750	00	0.00	N	5	-50
268	20240327	22450	22100	22600	22050	108367	2425635500	00	0.00	N	2	450
269	20240326	22000	22150	22200	21950	55037	1214406200	00	0.00	N	3	0
270	20240325	22000	22200	22250	21850	64087	1413651950	00	0.00	N	5	-200
271	20240322	22200	21950	22200	21800	60588	1333792600	00	0.00	N	2	350
272	20240321	21850	22000	22150	21800	57990	1271590750	00	0.00	N	5	-50
273	20240320	21900	21950	22350	21700	73317	1606472250	00	0.00	N	2	150
274	20240319	21750	21800	21950	21650	54165	1182361750	00	0.00	N	2	150
275	20240318	21600	21300	21750	21300	46046	992605850	00	0.00	N	2	250
276	20240315	21350	21550	21550	21300	30975	663241600	00	0.00	N	5	-150
277	20240314	21500	21300	21700	21150	59635	1278556550	00	0.00	N	2	250
278	20240313	21250	21450	21550	21150	44906	955875450	00	0.00	N	5	-200
279	20240312	21450	21750	21750	21300	62489	1339945950	00	0.00	N	5	-250
280	20240311	21700	21850	21850	21550	33893	733758750	00	0.00	N	5	-50
281	20240308	21750	21750	21900	21600	42695	928308650	00	0.00	N	2	100
282	20240307	21650	21950	21950	21500	73639	1597568450	00	0.00	N	5	-150
283	20240306	21800	21750	22050	21600	57554	1258070150	00	0.00	N	5	-100
284	20240305	21900	21750	22150	21750	42701	935066650	00	0.00	N	3	0
285	20240304	21900	21950	22200	21800	40250	883315550	00	0.00	N	3	0
286	20240229	21900	22200	22450	21900	106604	2364431350	00	0.00	N	5	-100
287	20240228	22000	22000	22150	21800	43782	962776800	00	0.00	N	2	200
288	20240227	21800	22650	22650	21750	32973	728082400	00	0.00	N	5	-650
289	20240226	22450	22100	22800	22100	93666	2108822700	00	0.00	N	2	300
290	20240223	22150	22200	22350	21950	33595	746274500	00	0.00	N	3	0
291	20240222	22150	22000	22200	21800	37898	834920000	00	0.00	N	2	450
292	20240221	21700	21950	22150	21550	67582	1470745650	00	0.00	N	5	-100
293	20240220	21800	22350	22350	21700	51146	1119355050	00	0.00	N	5	-350
294	20240219	22150	21900	22400	21900	68785	1528849300	00	0.00	N	2	250
295	20240216	21900	21700	21950	21550	51008	1109855350	00	0.00	N	2	300
296	20240215	21600	21800	21900	21550	27272	591427950	00	0.00	N	5	-200
297	20240214	21800	22000	22100	21600	47356	1031392300	00	0.00	N	5	-200
298	20240213	22000	21750	22100	21750	66912	1470602500	00	0.00	N	2	350
299	20240208	21650	22300	22350	21650	82056	1798486050	00	0.00	N	5	-600
300	20240207	22250	22450	22450	22000	71416	1580941000	00	0.00	N	3	0
301	20240206	22250	22500	22700	22200	91666	2052031650	00	0.00	N	5	-250
302	20240205	22500	22100	22650	22050	142016	3182460850	00	0.00	N	2	400
303	20240202	22100	22200	22450	21600	137482	3034227950	00	0.00	N	3	0
304	20240201	22100	21800	22150	21650	98606	2167988600	00	0.00	N	2	300
305	20240131	21800	21650	21950	21500	86688	1887384650	00	0.00	N	2	300
306	20240130	21500	21400	21850	21400	82462	1789567950	00	0.00	N	3	0
307	20240129	21500	21350	21750	21200	84031	1804503450	00	0.00	N	3	0
308	20240126	21500	21300	21650	21150	98549	2112363200	00	0.00	N	2	300
309	20240125	21200	20800	21250	20650	57728	1212475350	00	0.00	N	2	400
310	20240124	20800	21000	21050	20700	40217	840201100	00	0.00	N	5	-200
311	20240123	21000	20400	21150	20350	88065	1843976500	00	0.00	N	2	600
312	20240122	20400	20050	20550	19910	50758	1028205680	00	0.00	N	2	350
313	20240119	20050	20450	20600	19950	101098	2034755790	00	0.00	N	5	-550
314	20240118	20600	20150	20700	20050	78363	1592795850	00	0.00	N	2	450
315	20240117	20150	20300	20300	19990	86604	1739631010	00	0.00	N	5	-50
316	20240116	20200	20500	20500	20000	65648	1326365950	00	0.00	N	5	-150
317	20240115	20350	20500	20650	20100	122980	2510712450	00	0.00	N	3	0
318	20240112	20350	20450	20600	20250	70306	1434990700	00	0.00	N	5	-100
319	20240111	20450	20750	20900	20400	78542	1614352250	00	0.00	N	5	-300
320	20240110	20750	20850	21000	20650	82015	1706330250	00	0.00	N	2	50
321	20240109	20700	20550	20800	20450	71869	1481193000	00	0.00	N	2	150
322	20240108	20550	20850	20850	20450	75523	1554269950	00	0.00	N	5	-150
323	20240105	20700	20750	20900	20500	64428	1331455050	00	0.00	N	5	-100
324	20240104	20800	21000	21200	20300	148137	3079250550	00	0.00	N	5	-250
325	20240103	21050	21250	21400	20950	60071	1271439600	00	0.00	N	5	-250
326	20240102	21300	21150	21450	21050	55980	1191909650	00	0.00	N	5	-100
327	20231228	21400	21000	21450	21000	62458	1331248350	00	0.00	N	2	350
328	20231227	21050	21100	21300	20850	77626	1628925000	00	0.00	N	5	-250
329	20231226	21300	21150	21500	21050	74036	1580059450	00	0.00	N	3	0
330	20231222	21300	21500	21550	21100	104704	2229615900	00	0.00	N	5	-250
331	20231221	21550	21750	21800	21250	202984	4364474550	00	0.00	N	5	-850
332	20231220	22400	22100	22650	22050	46525	1043291750	00	0.00	N	2	200
333	20231219	22200	22200	22650	21900	72128	1600607100	00	0.00	N	5	-550
334	20231218	22750	22750	22850	22200	52723	1187432250	00	0.00	N	5	-150
335	20231215	22900	22550	22950	22450	52005	1185009000	00	0.00	N	2	500
336	20231214	22400	22750	22900	22350	25254	568694800	00	0.00	N	5	-350
337	20231213	22750	22250	22950	22050	81337	1843385450	00	0.00	N	2	700
338	20231212	22050	22000	22450	22000	30919	686581950	00	0.00	N	5	-200
339	20231211	22250	22600	22600	22000	34573	766479300	00	0.00	N	5	-100
340	20231208	22350	22500	22650	22150	27452	612868000	00	0.00	N	5	-100
341	20231207	22450	22500	23000	22400	74030	1677081250	00	0.00	N	2	50
342	20231206	22400	21500	22650	21450	113540	2520104400	00	0.00	N	2	900
343	20231205	21500	21550	21800	21150	74952	1616353300	00	0.00	N	2	150
344	20231204	21350	20800	21500	20600	110597	2348896350	00	0.00	N	2	800
345	20231201	20550	20250	20700	20250	38804	798665850	00	0.00	N	2	300
346	20231130	20250	20700	20700	20000	135564	2731973050	00	0.00	N	5	-450
347	20231129	20700	20850	21000	20450	86694	1791640800	01	-50.00	N	5	-200
348	20231128	20900	21300	21300	20775	132176	2762230400	00	0.00	N	5	-100
349	20231127	21000	21050	21150	20925	74952	1573630950	00	0.00	N	2	25
350	20231124	20975	21150	21150	20950	56042	1176212900	00	0.00	N	5	-50
351	20231123	21025	21250	21250	20900	94434	1983487200	00	0.00	N	5	-150
352	20231122	21175	21350	21350	21050	70800	1494341950	00	0.00	N	5	-175
353	20231121	21350	21175	21350	21050	104922	2222867050	00	0.00	N	2	250
354	20231120	21100	21150	21425	21025	118786	2507074750	00	0.00	N	5	-200
355	20231117	21300	21675	21675	21125	60732	1290723450	00	0.00	N	5	-250
356	20231116	21550	21300	21675	21250	95376	2052234950	00	0.00	N	2	275
357	20231115	21275	21125	21325	21025	104690	2214505100	00	0.00	N	2	125
358	20231114	21150	21325	21475	21000	151232	3206471300	00	0.00	N	5	-350
359	20231113	21500	21650	21650	21250	79146	1693305050	00	0.00	N	5	-125
360	20231110	21625	21800	21800	21500	46066	994084300	00	0.00	N	5	-25
361	20231109	21650	21775	21925	21600	69078	1500768800	00	0.00	N	5	-125
362	20231108	21775	22100	22200	21525	115590	2513102650	00	0.00	N	5	-325
363	20231107	22100	21650	22900	21650	145980	3220899450	00	0.00	N	2	350
364	20231106	21750	21675	21925	21400	60822	1315555400	00	0.00	N	2	75
365	20231103	21675	21175	21725	21175	69770	1502547150	00	0.00	N	2	475
366	20231102	21200	21925	21925	21150	119536	2557445700	00	0.00	N	5	-725
367	20231101	21925	21800	21925	21525	42740	930974200	00	0.00	N	2	125
368	20231031	21800	21700	21975	21350	46906	1010574500	00	0.00	N	3	0
369	20231030	21800	21875	22000	21575	41568	903808700	00	0.00	N	5	-75
370	20231027	21875	21325	22300	21325	77800	1691243450	00	0.00	N	5	-150
371	20231026	22025	23025	23025	21975	73128	1623686350	00	0.00	N	5	-350
372	20231025	22375	22200	22375	21825	42824	946433450	00	0.00	N	2	375
373	20231024	22000	22000	22250	21525	57458	1250498300	00	0.00	N	5	-200
374	20231023	22200	22050	22250	21775	52910	1165638050	00	0.00	N	2	150
375	20231020	22050	22075	22250	21900	46644	1029728050	00	0.00	N	5	-250
376	20231019	22300	22350	22375	22075	35152	781731300	00	0.00	N	5	-250
377	20231018	22550	22150	22850	22100	239042	5398173950	00	0.00	N	2	200
378	20231017	22350	22650	22650	22175	59378	1331077150	00	0.00	N	5	-450
379	20231016	22800	22350	22950	22200	158120	3579050900	00	0.00	N	2	575
380	20231013	22225	22325	22450	22025	59474	1322711100	00	0.00	N	5	-100
381	20231012	22325	22325	22350	22075	55376	1230910700	00	0.00	N	2	75
382	20231011	22250	22350	22375	22025	55482	1232078550	00	0.00	N	2	50
383	20231010	22200	21875	22400	21775	134662	2988376050	00	0.00	N	2	500
384	20231006	21700	21925	21925	21475	33414	721127850	00	0.00	N	5	-250
385	20231005	21950	21900	22075	21625	69168	1517975800	00	0.00	N	3	0
386	20231004	21950	21025	22075	21000	69370	1508772650	00	0.00	N	5	-50
387	20230927	22000	21600	22000	21450	81158	1772978900	00	0.00	N	2	350
388	20230926	21650	21700	21850	21500	62776	1358097550	00	0.00	N	5	-50
389	20230925	21700	21550	21875	21200	84884	1841904850	00	0.00	N	2	125
390	20230922	21575	21250	21625	20975	60148	1279077300	00	0.00	N	2	100
391	20230921	21475	21250	21700	21225	56914	1227664050	00	0.00	N	5	-25
392	20230920	21500	21900	21900	21475	45766	986615600	00	0.00	N	5	-300
393	20230919	21800	21750	21875	21525	42070	913158300	00	0.00	N	5	-75
394	20230918	21875	21225	22150	21125	132216	2862083400	00	0.00	N	2	600
395	20230915	21275	21400	21500	21200	43300	924382350	00	0.00	N	5	-150
396	20230914	21425	21625	21750	21300	60726	1310342100	00	0.00	N	5	-100
397	20230913	21525	21100	21600	21100	87680	1881256000	00	0.00	N	2	225
398	20230912	21300	21150	21375	20925	42108	888228850	00	0.00	N	2	150
399	20230911	21150	21600	21600	21025	45122	954428350	00	0.00	N	5	-400
400	20230908	21550	20500	21600	20500	201940	4306317950	00	0.00	N	2	1050
401	20230907	20500	20575	20625	20350	41504	849791150	00	0.00	N	5	-50
402	20230906	20550	20500	20600	20325	49080	1005746900	00	0.00	N	3	0
403	20230905	20550	20350	20625	20325	50206	1028173650	00	0.00	N	2	75
404	20230904	20475	20500	20500	20175	58314	1186658800	00	0.00	N	5	-25
405	20230901	20500	20200	20625	20150	87726	1791263950	00	0.00	N	2	175
406	20230831	20325	20125	20325	19850	68380	1375681100	00	0.00	N	2	100
407	20230830	20225	20400	20450	20150	48280	978277000	00	0.00	N	5	-150
408	20230829	20375	20250	20500	20250	37292	758657700	00	0.00	N	2	125
409	20230828	20250	20075	20425	20075	37454	757402300	00	0.00	N	2	100
410	20230825	20150	20225	20425	20000	49892	1009564500	00	0.00	N	5	-125
411	20230824	20275	20600	20600	20275	65346	1328013000	00	0.00	N	5	-325
412	20230823	20600	20400	20600	20300	45144	921151200	00	0.00	N	2	150
413	20230822	40900	41350	41400	40550	34166	1393400550	00	0.00	N	5	-650
414	20230821	41550	41750	41900	40800	21904	903253500	00	0.00	N	2	50
415	20230818	41500	40800	41500	40650	20404	838987800	00	0.00	N	2	300
416	20230817	41200	42200	42200	40850	18993	783413250	00	0.00	N	5	-1000
417	20230816	42200	41550	42300	41050	27688	1154729900	00	0.00	N	2	700
418	20230814	41500	41850	41900	41000	21476	885611650	00	0.00	N	5	-50
419	20230811	41550	40800	41600	40800	24089	995899750	00	0.00	N	2	750
420	20230810	40800	41300	42100	40500	38058	1556791950	00	0.00	N	5	-500
421	20230809	41300	42200	42200	41200	21503	891054450	00	0.00	N	5	-900
422	20230808	42200	42250	42950	41650	19189	814868800	00	0.00	N	5	-50
423	20230807	42250	42550	42550	41800	21342	899038550	00	0.00	N	5	-300
424	20230804	42550	41800	43000	41250	35767	1521139200	00	0.00	N	2	550
425	20230803	42000	41050	42100	40800	34366	1430111450	00	0.00	N	2	700
426	20230802	41300	42300	42300	40850	57618	2387326550	00	0.00	N	5	-800
427	20230801	42100	42000	42950	40500	128110	5354700150	00	0.00	N	2	2400
428	20230731	39700	39350	40000	38900	28522	1129133700	00	0.00	N	2	150
429	20230728	39550	40000	40000	38850	15462	606685050	00	0.00	N	5	-100
430	20230727	39650	37700	40450	37550	33418	1314547850	00	0.00	N	2	2150
431	20230726	37500	39050	39050	37200	51057	1921613200	00	0.00	N	5	-1600
432	20230725	39100	38850	39350	38600	15354	595174100	00	0.00	N	3	0
433	20230724	39100	39650	39750	39100	9724	382416950	00	0.00	N	5	-500
434	20230721	39600	40100	40100	39500	10801	428458600	00	0.00	N	5	-500
435	20230720	40100	40400	40850	40050	13948	562287750	00	0.00	N	5	-400
436	20230719	40500	40900	41050	40300	13757	559320200	00	0.00	N	5	-300
437	20230718	40800	41050	41300	40650	16478	672764500	00	0.00	N	5	-550
438	20230717	41350	41550	41550	40150	23601	965728000	00	0.00	N	2	250
439	20230714	41100	41550	41550	40600	31532	1293852450	00	0.00	N	5	-50
440	20230713	41150	40900	41600	40600	43686	1797806550	00	0.00	N	2	600
441	20230712	40550	39850	40850	39550	48988	1976369700	00	0.00	N	2	1050
442	20230711	39500	39050	39500	38750	17443	683568250	00	0.00	N	2	400
443	20230710	39100	38650	39350	38400	23503	916543100	00	0.00	N	2	550
444	20230707	38550	38350	38900	37950	24768	950427200	00	0.00	N	5	-50
445	20230706	38600	38450	38750	38000	14849	567940450	00	0.00	N	2	100
446	20230705	38500	39000	39100	38450	27339	1058906900	00	0.00	N	5	-550
447	20230704	39050	39350	39600	39050	18112	713441200	00	0.00	N	5	-400
448	20230703	39450	39350	39500	39150	12026	473056750	00	0.00	N	2	100
449	20230630	39350	39250	39600	38900	23732	933852700	00	0.00	N	2	200
450	20230629	39150	39100	39300	38700	17995	700916500	05	0.00	N	5	-300
451	20230628	39450	39500	39600	39100	20278	797117850	00	0.00	N	3	0
452	20230627	39450	38250	39500	37950	27002	1047068550	00	0.00	N	2	1200
453	20230626	38250	38850	38850	37700	42173	1611534800	00	0.00	N	5	-600
454	20230623	38850	39300	39300	38700	13708	532662800	00	0.00	N	5	-350
455	20230622	39200	38800	39300	38650	18583	725639350	00	0.00	N	2	400
456	20230621	38800	39000	39250	38750	10832	421049200	00	0.00	N	5	-350
457	20230620	39150	39200	39200	38800	10641	414536500	00	0.00	N	2	100
458	20230619	39050	39300	39300	38850	14997	583635700	00	0.00	N	5	-250
459	20230616	39300	38950	39300	38950	16572	648563350	00	0.00	N	2	350
460	20230615	38950	39050	39050	38800	19048	741003900	00	0.00	N	5	-150
461	20230614	39100	39050	39150	38850	21631	843502400	00	0.00	N	5	-50
462	20230613	39150	39250	39250	38850	25891	1007771600	00	0.00	N	5	-50
463	20230612	39200	39200	39200	38950	25904	1011337900	00	0.00	N	2	100
464	20230609	39100	39200	39300	38800	31907	1245605500	00	0.00	N	5	-200
465	20230608	39300	39250	39350	38900	12536	488535500	00	0.00	N	2	50
466	20230607	39250	39100	39300	39000	13978	547267800	00	0.00	N	2	150
467	20230605	39100	39000	39200	38750	19386	753566250	00	0.00	N	2	200
468	20230602	38900	39250	39250	38700	30231	1173426650	00	0.00	N	5	-350
469	20230601	39250	39100	39400	39050	10704	419324100	00	0.00	N	2	200
470	20230531	39050	39400	39650	39050	26261	1033936750	00	0.00	N	5	-500
471	20230530	39550	39100	39550	38800	14498	568977000	00	0.00	N	2	600
472	20230526	38950	39250	39250	38850	17092	666356150	00	0.00	N	5	-200
473	20230525	39150	39700	39750	39100	21603	849333600	00	0.00	N	5	-550
474	20230524	39700	40000	40000	39600	29575	1175177250	00	0.00	N	5	-500
475	20230523	40200	40200	40450	40000	26667	1069676100	00	0.00	N	5	-250
476	20230522	40450	40650	40700	40250	90285	3656162950	00	0.00	N	5	-100
477	20230519	40550	40550	40600	40300	26275	1062212050	00	0.00	N	2	50
478	20230518	40500	40950	40950	40400	10482	424781250	00	0.00	N	5	-450
479	20230517	40950	40900	41050	40500	13525	551534800	00	0.00	N	2	50
480	20230516	40900	40300	41000	40250	23985	976138050	00	0.00	N	2	450
481	20230515	40450	40200	40500	39850	23794	954997300	00	0.00	N	2	200
482	20230512	40250	41000	41000	40150	16947	683051900	00	0.00	N	5	-750
483	20230511	41000	40450	41100	40450	22755	931881600	00	0.00	N	2	550
484	20230510	40450	40450	41000	40150	18905	762882850	00	0.00	N	5	-350
485	20230509	40800	40800	41200	40400	10945	447194750	00	0.00	N	5	-150
486	20230508	40950	40250	41000	40150	16295	659699600	00	0.00	N	2	550
487	20230504	40400	40150	40850	40050	21441	870438900	00	0.00	N	2	100
488	20230503	40300	40000	40600	39750	17766	715071450	00	0.00	N	2	300
489	20230502	40000	40050	40150	39800	10198	408240300	00	0.00	N	3	0
490	20230428	40000	40100	40150	39600	13147	523927800	00	0.00	N	5	-50
491	20230427	40050	39350	40150	39350	13462	536616200	00	0.00	N	2	150
492	20230426	39900	39950	40050	39500	14102	560620050	00	0.00	N	2	50
493	20230425	39850	39050	39900	39050	19807	781689300	00	0.00	N	2	550
494	20230424	39300	39600	39600	39000	19931	784286300	00	0.00	N	5	-400
495	20230421	39700	39550	39850	39150	19983	786079350	00	0.00	N	5	-50
496	20230420	39750	40100	40100	39350	44192	1755938750	00	0.00	N	5	-200
497	20230419	39950	39850	40900	39750	67805	2718103900	00	0.00	N	3	0
498	20230418	39950	40500	40500	39750	27296	1091441200	00	0.00	N	5	-500
499	20230417	40450	40550	40550	40100	14062	566061100	00	0.00	N	5	-100
500	20230414	40550	40600	40700	40500	26988	1095516450	00	0.00	N	2	50
501	20230413	40500	40300	40600	40150	16055	648856100	00	0.00	N	2	200
502	20230412	40300	40450	40600	40050	17299	695468900	00	0.00	N	5	-250
503	20230411	40550	40300	40650	39950	7419	299614300	00	0.00	N	2	200
504	20230410	40350	40800	40950	40000	19715	792510050	00	0.00	N	5	-650
505	20230407	41000	41100	41150	40750	6484	265090250	00	0.00	N	5	-150
506	20230406	41150	41150	41300	40800	8712	356645200	00	0.00	N	5	-150
507	20230405	41300	41600	41600	41000	8796	362313900	00	0.00	N	5	-300
508	20230404	41600	40750	41700	40500	15482	636536200	00	0.00	N	2	850
509	20230403	40750	40650	40750	40000	17018	688070200	00	0.00	N	2	100
510	20230331	40650	40650	40900	40400	17884	726039800	00	0.00	N	3	0
511	20230330	40650	40800	40800	40350	8511	345108600	00	0.00	N	2	50
512	20230329	40600	40750	40950	40200	10244	414323900	00	0.00	N	3	0
513	20230328	40600	40700	40850	40300	5950	241839800	00	0.00	N	2	50
514	20230327	40550	40650	40750	40300	5124	207361500	00	0.00	N	5	-200
515	20230324	40750	40850	41050	40500	9813	398926950	00	0.00	N	5	-100
516	20230323	40850	40900	41200	40650	6220	254091800	00	0.00	N	5	-200
517	20230322	41050	41550	41550	40950	6686	275432150	00	0.00	N	5	-350
518	20230321	41400	41500	41550	41200	5501	228018450	00	0.00	N	5	-50
519	20230320	41450	41500	41800	41000	5014	206702400	00	0.00	N	2	250
520	20230317	41200	41500	41600	41150	4685	193541550	00	0.00	N	5	-200
521	20230316	41400	41200	41900	40700	5766	238313650	00	0.00	N	5	-100
522	20230315	41500	41400	41900	41350	3386	141233450	00	0.00	N	2	450
523	20230314	41050	41600	41650	40900	7871	323896000	00	0.00	N	5	-400
524	20230313	41450	41800	42200	40950	9801	406809900	00	0.00	N	5	-350
525	20230310	41800	42550	42850	41750	14763	620846900	00	0.00	N	5	-1200
526	20230309	43000	42850	43000	42300	5751	244726850	00	0.00	N	2	300
527	20230308	42700	43300	43300	42150	8639	367033100	00	0.00	N	5	-300
528	20230307	43000	43150	43450	43000	7158	309084900	00	0.00	N	5	-100
529	20230306	43100	43750	43750	40750	11023	475351700	00	0.00	N	5	-300
530	20230303	43400	43500	43550	42600	13065	564323650	00	0.00	N	5	-100
531	20230302	43500	42750	43550	42750	12004	519036000	00	0.00	N	2	900
532	20230228	42600	42750	43100	42550	9380	400870550	00	0.00	N	2	100
533	20230227	42500	42900	43500	42450	10473	450485800	00	0.00	N	5	-300
534	20230224	42800	42750	42900	42300	8995	382584350	00	0.00	N	2	200
535	20230223	42600	42850	43200	42350	14171	605722000	00	0.00	N	5	-300
536	20230222	42900	43300	43650	42700	9670	417505100	00	0.00	N	5	-400
537	20230221	43300	43500	43950	43250	4600	200278700	00	0.00	N	5	-200
538	20230220	43500	43650	43800	43200	4350	189368350	00	0.00	N	3	0
539	20230217	43500	43950	43950	43350	8921	388522700	00	0.00	N	5	-650
540	20230216	44150	44400	44650	43750	15329	676348400	00	0.00	N	5	-250
541	20230215	44400	44400	44600	44250	7783	345546700	00	0.00	N	2	100
542	20230214	44300	44400	45100	43900	11828	524851200	00	0.00	N	5	-300
543	20230213	44600	45100	45250	44300	9661	430995450	00	0.00	N	5	-400
544	20230210	45000	45150	45150	44700	6674	299506700	00	0.00	N	5	-150
545	20230209	45150	45000	45300	44850	16498	742739600	00	0.00	N	2	200
546	20230208	44950	45300	45450	44800	26901	1210537500	00	0.00	N	5	-150
547	20230207	45100	45100	45300	44800	9463	425780100	00	0.00	N	2	100
548	20230206	45000	44850	45000	44600	9343	418872350	00	0.00	N	2	200
549	20230203	44800	44650	45000	44450	14720	660237150	00	0.00	N	2	400
550	20230202	44400	44950	45100	44200	26581	1187105350	00	0.00	N	5	-450
551	20230201	44850	44700	44950	44300	18185	814865000	00	0.00	N	2	100
552	20230131	44750	42950	44900	42950	48726	2163575200	00	0.00	N	2	1350
553	20230130	43400	43600	43950	43250	7715	335477100	00	0.00	N	5	-200
554	20230127	43600	43850	44000	43500	14258	623415850	00	0.00	N	5	-250
555	20230126	43850	43650	44200	43550	16196	709706200	00	0.00	N	5	-200
556	20230125	44050	43200	44450	43200	40729	1793463850	00	0.00	N	2	900
557	20230120	43150	42650	43150	42650	13736	590117150	00	0.00	N	2	550
558	20230119	42600	41450	43150	41300	33210	1413142250	00	0.00	N	2	1250
559	20230118	41350	41850	41900	41100	5860	242418200	00	0.00	N	5	-500
560	20230117	41850	42250	42400	41600	8243	344308700	00	0.00	N	5	-50
561	20230116	41900	42100	42500	41800	4899	206347100	00	0.00	N	5	-150
562	20230113	42050	42500	42500	42000	7636	322944200	00	0.00	N	2	100
563	20230112	41950	41100	42500	40950	16982	710346350	00	0.00	N	2	1100
564	20230111	40850	41300	41550	40700	15128	619504700	00	0.00	N	5	-450
565	20230110	41300	41800	42450	40450	24796	1030363650	00	0.00	N	5	-350
566	20230109	41650	40600	41900	40600	14484	599700500	00	0.00	N	2	1150
567	20230106	40500	40750	41100	40350	12252	497924050	00	0.00	N	5	-100
568	20230105	40600	41050	41050	40600	3404	138921950	00	0.00	N	5	-300
569	20230104	40900	40600	41000	39950	16497	668231050	00	0.00	N	2	650
570	20230103	40250	40050	40800	39650	14156	571126550	00	0.00	N	3	0
571	20230102	40250	41500	41600	40200	16901	684277150	00	0.00	N	5	-900
572	20221229	41150	41900	42000	40800	14701	606856200	00	0.00	N	5	-750
573	20221228	41900	43200	43200	41500	12076	508777400	02	0.00	N	5	-1500
574	20221227	43400	43600	43600	42500	10224	443071800	00	0.00	N	5	-50
575	20221226	43450	43150	43500	42800	9635	415637900	00	0.00	N	2	500
576	20221223	42950	43050	43400	42500	15603	673130350	00	0.00	N	2	200
577	20221222	42750	43200	43300	42000	42161	1794216250	00	0.00	N	5	-300
578	20221221	43050	43000	43050	42750	5865	251869800	00	0.00	N	2	100
579	20221220	42950	42750	43000	42400	8971	384085550	00	0.00	N	2	200
580	20221219	42750	43250	43250	42600	10015	429561100	00	0.00	N	5	-350
581	20221216	43100	42200	43100	42000	16077	685335100	00	0.00	N	2	700
582	20221215	42400	43200	43300	42350	11771	501435300	00	0.00	N	5	-400
583	20221214	42800	42800	43550	42700	28428	1223545250	00	0.00	N	2	250
584	20221213	42550	43550	43900	42550	28565	1231503450	00	0.00	N	5	-1000
585	20221212	43550	43400	43900	42700	21084	918367850	00	0.00	N	5	-300
586	20221209	43850	42150	44100	41650	41170	1779676000	00	0.00	N	2	1850
587	20221208	42000	41350	42050	41350	6725	281627450	00	0.00	N	2	450
588	20221207	41550	41500	41700	41250	10313	427509100	00	0.00	N	5	-400
589	20221206	41950	41850	42550	41650	11817	495192150	00	0.00	N	5	-200
590	20221205	42150	43200	43200	42050	9529	404387200	00	0.00	N	5	-750
591	20221202	42900	43500	43500	42800	6833	293952300	00	0.00	N	5	-250
592	20221201	43150	43350	43600	43150	8989	389090050	00	0.00	N	5	-400
593	20221130	43550	42850	43550	42400	13359	576167700	00	0.00	N	2	700
594	20221129	42850	42650	43350	42300	13044	559289550	00	0.00	N	3	0
595	20221128	42850	42850	43200	42250	17646	756670050	00	0.00	N	5	-150
596	20221125	43000	42850	43100	42350	17251	735297700	00	0.00	N	2	100
597	20221124	42900	43150	43300	42500	15116	648687150	00	0.00	N	5	-50
598	20221123	42950	42200	42950	42000	27990	1197305850	00	0.00	N	2	600
599	20221122	42350	42250	42800	41600	22075	932875500	00	0.00	N	2	100
600	20221121	42250	42600	42600	41900	12715	537277100	00	0.00	N	5	-300
601	20221118	42550	42100	42650	42100	14431	613251850	00	0.00	N	2	300
602	20221117	42250	42600	42600	42000	12743	538588500	00	0.00	N	5	-150
603	20221116	42400	42300	42650	41950	14574	618419850	00	0.00	N	2	100
604	20221115	42300	42050	42600	41850	20319	857268200	00	0.00	N	2	250
605	20221114	42050	42500	42500	42000	9338	394707750	00	0.00	N	5	-100
606	20221111	42150	42350	42700	41750	42222	1785021050	00	0.00	N	2	350
607	20221110	41800	41600	41950	41450	11039	460250850	00	0.00	N	2	150
608	20221109	41650	42600	42750	41450	24977	1041779450	00	0.00	N	5	-900
609	20221108	42550	42050	42700	41800	31303	1326184450	00	0.00	N	2	800
610	20221107	41750	40800	41800	40800	26156	1087676400	00	0.00	N	2	1350
611	20221104	40400	39950	40650	39800	5557	223899150	00	0.00	N	2	450
612	20221103	39950	39800	40150	39800	7551	301728100	00	0.00	N	5	-350
613	20221102	40300	40100	40650	39950	6873	277942050	00	0.00	N	5	-150
614	20221101	40450	40150	40650	39850	6164	248397750	00	0.00	N	2	300
615	20221031	40150	41200	41200	39700	19927	799124350	00	0.00	N	5	-600
616	20221028	40750	40000	41150	39650	14723	599780200	00	0.00	N	2	750
617	20221027	40000	39950	40350	39700	9584	383470650	00	0.00	N	5	-50
618	20221026	40050	38650	40150	38500	30134	1189076050	00	0.00	N	2	1550
619	20221025	38500	39450	39500	38500	45454	1765653650	00	0.00	N	5	-1200
620	20221024	39700	39500	40000	39500	9907	393553950	00	0.00	N	2	250
621	20221021	39450	39850	40600	37450	63197	2466952500	00	0.00	N	5	-500
622	20221020	39950	41150	41150	39900	29130	1170180850	00	0.00	N	5	-950
623	20221019	40900	41150	41350	40800	15248	625652250	00	0.00	N	5	-250
624	20221018	41150	41700	41800	40800	22168	911903850	00	0.00	N	5	-400
625	20221017	41550	40500	41600	39100	30787	1265638100	00	0.00	N	2	850
626	20221014	40700	39800	41150	39300	40053	1603628050	00	0.00	N	2	1250
627	20221013	39450	40750	41600	39450	34104	1372839050	00	0.00	N	5	-1250
628	20221012	40700	41100	41600	40450	18421	751069400	00	0.00	N	5	-900
629	20221011	41600	41600	41850	40900	13422	552091700	00	0.00	N	5	-650
630	20221007	42250	42300	42450	41850	5464	229526350	00	0.00	N	5	-50
631	20221006	42300	41950	42450	41900	5741	242463000	00	0.00	N	2	450
632	20221005	41850	42700	42700	41850	11304	476560850	00	0.00	N	5	-450
633	20221004	42300	41500	42500	41500	13591	572850300	00	0.00	N	2	800
634	20220930	41500	41250	42000	40900	17952	747140100	00	0.00	N	3	0
635	20220929	41500	41350	42050	41350	10940	456315800	00	0.00	N	2	300
636	20220928	41200	41500	41850	40800	35745	1473397050	00	0.00	N	5	-200
637	20220927	41400	41200	42100	41000	38870	1605721900	00	0.00	N	5	-100
638	20220926	41500	42300	42700	41500	27086	1140795550	00	0.00	N	5	-1300
639	20220923	42800	43000	43200	42100	12312	526740150	00	0.00	N	5	-200
640	20220922	43000	42200	43050	42150	24889	1067309900	00	0.00	N	2	500
641	20220921	42500	43200	43500	42500	23376	1007854900	00	0.00	N	5	-500
642	20220920	43000	42200	43500	42100	34622	1491542200	00	0.00	N	2	800
643	20220919	42200	41350	42450	41250	19328	812030300	00	0.00	N	2	850
644	20220916	41350	41400	41700	41250	10543	436284250	00	0.00	N	5	-50
645	20220915	41400	41450	41450	40900	9441	388873250	00	0.00	N	2	500
646	20220914	40900	40900	41650	40850	20530	841514750	00	0.00	N	5	-900
647	20220913	41800	41450	42000	41450	13011	544399550	00	0.00	N	2	450
648	20220908	41350	41550	41700	41350	13204	547808600	00	0.00	N	3	0
649	20220907	41350	42100	42450	41350	21538	898221400	00	0.00	N	5	-950
650	20220906	42300	42450	42450	42250	7204	304779500	00	0.00	N	2	50
651	20220905	42250	42250	42400	42050	9998	422497000	00	0.00	N	3	0
652	20220902	42250	42000	42450	41950	10346	435454250	00	0.00	N	2	50
653	20220901	42200	42750	42750	42100	9211	388767800	00	0.00	N	5	-250
654	20220831	42450	42500	42950	42250	9547	407278750	00	0.00	N	3	0
655	20220830	42450	42400	42800	42150	11560	490775400	00	0.00	N	2	50
656	20220829	42400	42050	42800	41750	26947	1135802250	00	0.00	N	5	-400
657	20220826	42800	42400	43250	42400	26545	1133977550	00	0.00	N	2	400
658	20220825	42400	42350	42550	42100	22048	934137000	00	0.00	N	2	50
659	20220824	42350	42600	42600	42150	12021	508771300	00	0.00	N	3	0
660	20220823	42350	42350	42800	42200	23150	982190950	00	0.00	N	5	-550
661	20220822	42900	43000	43500	42600	26542	1137007950	00	0.00	N	5	-300
662	20220819	43200	43400	43400	43050	13738	594022300	00	0.00	N	5	-200
663	20220818	43400	43550	43550	43000	29814	1286965600	00	0.00	N	5	-150
664	20220817	43550	43650	43700	43450	23165	1008629700	00	0.00	N	5	-100
665	20220816	43650	43600	43900	43550	27810	1214395800	00	0.00	N	2	200
666	20220812	43450	43450	43600	43300	36166	1571905600	00	0.00	N	3	0
667	20220811	43450	43900	43900	43200	75546	3274671150	00	0.00	N	2	150
668	20220810	43300	45150	45250	43300	174981	7673157150	00	0.00	N	5	-2300
669	20220809	45600	45750	45850	45250	27247	1238536550	00	0.00	N	5	-250
670	20220808	45850	45750	45850	45500	14315	654040800	00	0.00	N	2	100
671	20220805	45750	45750	45950	45600	11876	543306100	00	0.00	N	3	0
672	20220804	45750	45200	45850	45200	21500	979720050	00	0.00	N	2	550
673	20220803	45200	44850	45200	44850	12790	575979100	00	0.00	N	5	-50
674	20220802	45250	44700	45250	44350	22045	983239150	00	0.00	N	2	300
675	20220801	44950	45550	45550	44650	30478	1370444600	00	0.00	N	5	-600
676	20220729	45550	45400	45950	45350	14909	679668250	00	0.00	N	3	0
677	20220728	45550	45550	45900	45250	12043	547329950	00	0.00	N	2	100
678	20220727	45450	45350	45600	45250	16559	752229200	00	0.00	N	5	-50
679	20220726	45500	45200	45750	45150	19279	876267800	00	0.00	N	2	250
680	20220725	45250	47350	47350	45200	68761	3138721300	00	0.00	N	5	-1850
681	20220722	47100	46900	47300	46250	12088	564407650	00	0.00	N	2	200
682	20220721	46900	46000	47150	45600	19268	894771700	00	0.00	N	2	900
683	20220720	46000	45700	46400	45650	23533	1085800100	00	0.00	N	2	800
684	20220719	45200	44350	45300	44300	2074108	93744102750	00	0.00	N	2	600
685	20220718	44600	44450	45000	44250	22841	1016205200	00	0.00	N	2	250
686	20220715	44350	44250	44700	43850	11867	524270200	00	0.00	N	5	-250
687	20220714	44600	44600	44600	44100	7830	347481900	00	0.00	N	2	150
688	20220713	44450	44000	44700	44000	13874	615058550	00	0.00	N	5	-50
689	20220712	44500	45650	45650	44200	16120	718963700	00	0.00	N	5	-800
690	20220711	45300	45600	46250	45200	7597	346479400	00	0.00	N	5	-550
691	20220708	45850	44800	46300	44650	24306	1100641700	00	0.00	N	2	1350
692	20220707	44500	44900	45200	44300	29204	1301930900	00	0.00	N	5	-750
693	20220706	45250	45400	45950	44650	14291	643894550	00	0.00	N	2	100
694	20220705	45150	44800	45450	44800	7140	322779650	00	0.00	N	5	-50
695	20220704	45200	45000	45550	44500	9225	414092150	00	0.00	N	2	100
696	20220701	45100	45800	46100	45100	7975	362412200	00	0.00	N	5	-700
697	20220630	45800	45750	45850	45300	11354	516223400	00	0.00	N	5	-150
698	20220629	45950	46450	46500	45000	15343	703991200	05	0.00	N	5	-850
699	20220628	46800	46450	47000	46400	8914	415382150	00	0.00	N	2	100
700	20220627	46700	47100	47500	46300	19153	898615650	00	0.00	N	5	-350
701	20220624	47050	45800	47650	44600	34602	1592115250	00	0.00	N	2	2000
702	20220623	45050	45300	47000	45050	22022	1014938150	00	0.00	N	5	-650
703	20220622	45700	46550	46850	45100	25686	1177461100	00	0.00	N	5	-1450
704	20220621	47150	45450	47150	44850	30754	1416851600	00	0.00	N	2	1150
705	20220620	46000	46850	46900	44800	41332	1878518000	00	0.00	N	5	-850
706	20220617	46850	47300	47400	46500	13664	641631750	00	0.00	N	5	-950
707	20220616	47800	49000	49250	47800	23350	1128317000	00	0.00	N	5	-1350
708	20220615	49150	48950	49450	47800	32407	1578289900	00	0.00	N	5	-50
709	20220614	49200	48250	49200	46950	43938	2101221250	00	0.00	N	2	500
710	20220613	48700	49700	49750	48600	21847	1068140950	00	0.00	N	5	-1100
711	20220610	49800	50100	50200	49600	15515	774078500	00	0.00	N	5	-200
712	20220609	50000	50500	50700	49600	23247	1159508850	00	0.00	N	5	-700
713	20220608	50700	49900	50700	49800	17816	894329200	00	0.00	N	2	800
714	20220607	49900	50400	50400	49900	12059	603794100	00	0.00	N	5	-400
715	20220603	50300	50700	50800	50200	14059	708566700	00	0.00	N	5	-200
716	20220602	50500	50400	50700	50100	12697	641100900	00	0.00	N	2	100
717	20220531	50400	51200	51300	50000	55774	2810884400	00	0.00	N	5	-800
718	20220530	51200	51600	51700	51100	11227	577858600	00	0.00	N	5	-100
719	20220527	51300	51200	51400	50700	15991	819260400	00	0.00	N	2	400
720	20220526	50900	49950	51300	49950	32644	1661883150	00	0.00	N	2	1150
721	20220525	49750	49800	50200	49550	14347	715758900	00	0.00	N	5	-150
722	20220524	49900	50400	50900	49850	22749	1138484850	00	0.00	N	5	-700
723	20220523	50600	51300	51600	50600	16791	857316500	00	0.00	N	5	-700
724	20220520	51300	51000	51500	50800	34017	1742729900	00	0.00	N	2	400
725	20220519	50900	50500	51400	50200	31087	1579657700	00	0.00	N	5	-400
726	20220518	51300	50200	51300	50200	31819	1621132000	00	0.00	N	2	1100
727	20220517	50200	50500	50800	49850	31590	1588916800	00	0.00	N	5	-600
728	20220516	50800	51100	51300	50500	17074	867460100	00	0.00	N	5	-300